590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,184700,765114800,8370,8370,8370,8370,3631
|
|
20241018,184600,765114800,8370,8370,8370,8370,0
|
|
20241018,184500,765114800,8370,8370,8370,8370,0
|
|
20241018,184400,765114800,8370,8370,8370,8370,0
|
|
20241018,184300,765114800,8370,8370,8370,8370,0
|
|
20241018,184200,765114800,8370,8370,8370,8370,0
|
|
20241018,184100,765114800,8370,8370,8370,8370,0
|
|
20241018,184000,765114800,8370,8370,8370,8370,0
|
|
20241018,183900,765114800,8370,8370,8370,8370,0
|
|
20241018,183800,765114800,8370,8370,8370,8370,0
|
|
20241018,183700,765114800,8370,8370,8370,8370,0
|
|
20241018,183600,765114800,8370,8370,8370,8370,0
|
|
20241018,183500,765114800,8370,8370,8370,8370,0
|
|
20241018,183400,765114800,8370,8370,8370,8370,0
|
|
20241018,183300,765114800,8370,8370,8370,8370,0
|
|
20241018,183200,765114800,8370,8370,8370,8370,0
|
|
20241018,183100,765114800,8370,8370,8370,8370,0
|
|
20241018,183000,765114800,8370,8370,8370,8370,0
|
|
20241018,182900,765114800,8370,8370,8370,8370,0
|
|
20241018,182800,765114800,8370,8370,8370,8370,0
|
|
20241018,182700,765114800,8370,8370,8370,8370,0
|
|
20241018,182600,765114800,8370,8370,8370,8370,0
|
|
20241018,182500,765114800,8370,8370,8370,8370,0
|
|
20241018,182400,765114800,8370,8370,8370,8370,0
|
|
20241018,182300,765114800,8370,8370,8370,8370,0
|
|
20241018,182200,765114800,8370,8370,8370,8370,0
|
|
20241018,182100,765114800,8370,8370,8370,8370,0
|
|
20241018,182000,765114800,8370,8370,8370,8370,0
|
|
20241018,181900,765114800,8370,8370,8370,8370,0
|
|
20241018,181800,765114800,8370,8370,8370,8370,0
|
|
20241018,181700,765114800,8370,8370,8370,8370,3631
|
|
20241018,181600,765114800,8370,8370,8370,8370,0
|
|
20241018,181500,765114800,8370,8370,8370,8370,0
|
|
20241018,181400,765114800,8370,8370,8370,8370,0
|
|
20241018,181300,765114800,8370,8370,8370,8370,0
|
|
20241018,181200,765114800,8370,8370,8370,8370,0
|
|
20241018,181100,765114800,8370,8370,8370,8370,0
|
|
20241018,181000,765114800,8370,8370,8370,8370,0
|
|
20241018,180900,765114800,8370,8370,8370,8370,0
|
|
20241018,180800,765114800,8370,8370,8370,8370,0
|
|
20241018,180700,765114800,8370,8370,8370,8370,0
|
|
20241018,180600,765114800,8370,8370,8370,8370,0
|
|
20241018,180500,765114800,8370,8370,8370,8370,0
|
|
20241018,180400,765114800,8370,8370,8370,8370,0
|
|
20241018,180300,765114800,8370,8370,8370,8370,0
|
|
20241018,180200,765114800,8370,8370,8370,8370,0
|
|
20241018,180100,765114800,8370,8370,8370,8370,0
|
|
20241018,180000,765114800,8370,8370,8370,8370,0
|
|
20241018,175900,765114800,8370,8370,8370,8370,0
|
|
20241018,175800,765114800,8370,8370,8370,8370,0
|
|
20241018,175700,765114800,8370,8370,8370,8370,0
|
|
20241018,175600,765114800,8370,8370,8370,8370,0
|
|
20241018,175500,765114800,8370,8370,8370,8370,0
|
|
20241018,175400,765114800,8370,8370,8370,8370,0
|
|
20241018,175300,765114800,8370,8370,8370,8370,0
|
|
20241018,175200,765114800,8370,8370,8370,8370,0
|
|
20241018,175100,765114800,8370,8370,8370,8370,0
|
|
20241018,175000,765114800,8370,8370,8370,8370,0
|
|
20241018,174900,765114800,8370,8370,8370,8370,0
|
|
20241018,174800,765114800,8370,8370,8370,8370,0
|
|
20241018,174700,765114800,8370,8370,8370,8370,3631
|
|
20241018,174600,765114800,8370,8370,8370,8370,0
|
|
20241018,174500,765114800,8370,8370,8370,8370,0
|
|
20241018,174400,765114800,8370,8370,8370,8370,0
|
|
20241018,174300,765114800,8370,8370,8370,8370,0
|
|
20241018,174200,765114800,8370,8370,8370,8370,0
|
|
20241018,174100,765114800,8370,8370,8370,8370,0
|
|
20241018,174000,765114800,8370,8370,8370,8370,0
|
|
20241018,173900,765114800,8370,8370,8370,8370,0
|
|
20241018,173800,765114800,8370,8370,8370,8370,0
|
|
20241018,173700,765114800,8370,8370,8370,8370,0
|
|
20241018,173600,765114800,8370,8370,8370,8370,0
|
|
20241018,173500,765114800,8370,8370,8370,8370,0
|
|
20241018,173400,765114800,8370,8370,8370,8370,0
|
|
20241018,173300,765114800,8370,8370,8370,8370,0
|
|
20241018,173200,765114800,8370,8370,8370,8370,0
|
|
20241018,173100,765114800,8370,8370,8370,8370,0
|
|
20241018,173000,765114800,8370,8370,8370,8370,0
|
|
20241018,172900,765114800,8370,8370,8370,8370,0
|
|
20241018,172800,765114800,8370,8370,8370,8370,0
|
|
20241018,172700,765114800,8370,8370,8370,8370,0
|
|
20241018,172600,765114800,8370,8370,8370,8370,0
|
|
20241018,172500,765114800,8370,8370,8370,8370,0
|
|
20241018,172400,765114800,8370,8370,8370,8370,0
|
|
20241018,172300,765114800,8370,8370,8370,8370,0
|
|
20241018,172200,765114800,8370,8370,8370,8370,0
|
|
20241018,172100,765114800,8370,8370,8370,8370,0
|
|
20241018,172000,765114800,8370,8370,8370,8370,0
|
|
20241018,171900,765114800,8370,8370,8370,8370,0
|
|
20241018,171800,765114800,8370,8370,8370,8370,0
|
|
20241018,171700,765114800,8370,8370,8370,8370,3631
|
|
20241018,171600,765114800,8370,8370,8370,8370,0
|
|
20241018,171500,765114800,8370,8370,8370,8370,0
|
|
20241018,171400,765114800,8370,8370,8370,8370,0
|
|
20241018,171300,765114800,8370,8370,8370,8370,0
|
|
20241018,171200,765114800,8370,8370,8370,8370,0
|
|
20241018,171100,765114800,8370,8370,8370,8370,0
|
|
20241018,171000,765114800,8370,8370,8370,8370,0
|
|
20241018,170900,765114800,8370,8370,8370,8370,0
|
|
20241018,170800,765114800,8370,8370,8370,8370,0
|
|
20241018,170700,765114800,8370,8370,8370,8370,0
|
|
20241018,170600,765114800,8370,8370,8370,8370,0
|
|
20241018,170500,765114800,8370,8370,8370,8370,0
|
|
20241018,170400,765114800,8370,8370,8370,8370,0
|
|
20241018,170300,765114800,8370,8370,8370,8370,0
|
|
20241018,170200,765114800,8370,8370,8370,8370,0
|
|
20241018,170100,765114800,8370,8370,8370,8370,0
|
|
20241018,170000,765114800,8370,8370,8370,8370,0
|
|
20241018,165900,765114800,8370,8370,8370,8370,0
|
|
20241018,165800,765114800,8370,8370,8370,8370,0
|
|
20241018,165700,765114800,8370,8370,8370,8370,0
|
|
20241018,165600,765114800,8370,8370,8370,8370,0
|
|
20241018,165500,765114800,8370,8370,8370,8370,0
|
|
20241018,165400,765114800,8370,8370,8370,8370,0
|
|
20241018,165300,765114800,8370,8370,8370,8370,0
|
|
20241018,165200,765114800,8370,8370,8370,8370,0
|
|
20241018,165100,765114800,8370,8370,8370,8370,0
|
|
20241018,165000,765114800,8370,8370,8370,8370,0
|
|
20241018,164900,765114800,8370,8370,8370,8370,0
|
|
20241018,164800,765114800,8370,8370,8370,8370,0
|
|
20241018,164700,765114800,8370,8370,8370,8370,3631
|
|
20241018,164600,765114800,8370,8370,8370,8370,0
|
|
20241018,164500,765114800,8370,8370,8370,8370,0
|
|
20241018,164400,765114800,8370,8370,8370,8370,0
|
|
20241018,164300,765114800,8370,8370,8370,8370,0
|
|
20241018,164200,765114800,8370,8370,8370,8370,0
|
|
20241018,164100,765114800,8370,8370,8370,8370,0
|
|
20241018,164000,765114800,8370,8370,8370,8370,0
|
|
20241018,163900,765114800,8370,8370,8370,8370,0
|
|
20241018,163800,765114800,8370,8370,8370,8370,0
|
|
20241018,163700,765114800,8370,8370,8370,8370,0
|
|
20241018,163600,765114800,8370,8370,8370,8370,0
|
|
20241018,163500,765114800,8370,8370,8370,8370,0
|
|
20241018,163400,765114800,8370,8370,8370,8370,0
|
|
20241018,163300,765114800,8370,8370,8370,8370,0
|
|
20241018,163200,765114800,8370,8370,8370,8370,0
|
|
20241018,163100,765114800,8370,8370,8370,8370,0
|
|
20241018,163000,765114800,8370,8370,8370,8370,0
|
|
20241018,162900,765114800,8370,8370,8370,8370,0
|
|
20241018,162800,765114800,8370,8370,8370,8370,0
|
|
20241018,162700,765114800,8370,8370,8370,8370,0
|
|
20241018,162600,765114800,8370,8370,8370,8370,0
|
|
20241018,162500,765114800,8370,8370,8370,8370,0
|
|
20241018,162400,765114800,8370,8370,8370,8370,0
|
|
20241018,162300,765114800,8370,8370,8370,8370,0
|
|
20241018,162200,765114800,8370,8370,8370,8370,0
|
|
20241018,162100,765114800,8370,8370,8370,8370,0
|
|
20241018,162000,765114800,8370,8370,8370,8370,0
|
|
20241018,161900,765114800,8370,8370,8370,8370,0
|
|
20241018,161800,765114800,8370,8370,8370,8370,0
|
|
20241018,161700,765114800,8370,8370,8370,8370,3631
|
|
20241018,161600,765114800,8370,8370,8370,8370,0
|
|
20241018,161500,765114800,8370,8370,8370,8370,0
|
|
20241018,161400,765114800,8370,8370,8370,8370,0
|
|
20241018,161300,765114800,8370,8370,8370,8370,0
|
|
20241018,161200,765114800,8370,8370,8370,8370,0
|
|
20241018,161100,765114800,8370,8370,8370,8370,0
|
|
20241018,161000,765114800,8370,8370,8370,8370,0
|
|
20241018,160900,765114800,8370,8370,8370,8370,0
|
|
20241018,160800,765114800,8370,8370,8370,8370,0
|
|
20241018,160700,765114800,8370,8370,8370,8370,0
|
|
20241018,160600,765114800,8370,8370,8370,8370,0
|
|
20241018,160500,765114800,8370,8370,8370,8370,0
|
|
20241018,160400,765114800,8370,8370,8370,8370,0
|
|
20241018,160300,765114800,8370,8370,8370,8370,0
|
|
20241018,160200,765114800,8370,8370,8370,8370,0
|
|
20241018,160100,765114800,8370,8370,8370,8370,0
|
|
20241018,160000,765114800,8370,8370,8370,8370,0
|
|
20241018,155900,765114800,8370,8370,8370,8370,0
|
|
20241018,155800,765114800,8370,8370,8370,8370,0
|
|
20241018,155700,765114800,8370,8370,8370,8370,0
|
|
20241018,155600,765114800,8370,8370,8370,8370,0
|
|
20241018,155500,765114800,8370,8370,8370,8370,0
|
|
20241018,155400,765114800,8370,8370,8370,8370,0
|
|
20241018,155300,765114800,8370,8370,8370,8370,0
|
|
20241018,155200,765114800,8370,8370,8370,8370,0
|
|
20241018,155100,765114800,8370,8370,8370,8370,0
|
|
20241018,155000,765114800,8370,8370,8370,8370,0
|
|
20241018,154900,765114800,8370,8370,8370,8370,0
|
|
20241018,154800,765114800,8370,8370,8370,8370,0
|
|
20241018,154700,765114800,8370,8370,8370,8370,3631
|
|
20241018,154600,765114800,8370,8370,8370,8370,0
|
|
20241018,154500,765114800,8370,8370,8370,8370,0
|
|
20241018,154400,765114800,8370,8370,8370,8370,0
|
|
20241018,154300,765114800,8370,8370,8370,8370,0
|
|
20241018,154200,765114800,8370,8370,8370,8370,0
|
|
20241018,154100,765114800,8370,8370,8370,8370,0
|
|
20241018,154000,765114800,8370,8370,8370,8370,0
|
|
20241018,153900,765114800,8370,8370,8370,8370,0
|
|
20241018,153800,765114800,8370,8370,8370,8370,0
|
|
20241018,153700,765114800,8370,8370,8370,8370,0
|
|
20241018,153600,765114800,8370,8370,8370,8370,0
|
|
20241018,153500,765114800,8370,8370,8370,8370,0
|
|
20241018,153400,765114800,8370,8370,8370,8370,0
|
|
20241018,153300,765114800,8370,8370,8370,8370,0
|
|
20241018,153200,765114800,8370,8370,8370,8370,0
|
|
20241018,153100,765114800,8370,8370,8370,8370,0
|
|
20241018,153000,765114800,8370,8370,8370,8370,3631
|
|
20241018,152900,734723330,8380,8380,8380,8380,0
|
|
20241018,152800,734723330,8380,8380,8380,8380,0
|
|
20241018,152700,734723330,8380,8380,8380,8380,0
|
|
20241018,152600,734723330,8380,8380,8380,8380,0
|
|
20241018,152500,734723330,8380,8380,8380,8380,0
|
|
20241018,152400,734723330,8380,8380,8380,8380,0
|
|
20241018,152300,734723330,8380,8380,8380,8380,0
|
|
20241018,152200,734723330,8380,8380,8380,8380,0
|
|
20241018,152100,734723330,8380,8380,8380,8380,0
|
|
20241018,152000,734723330,8380,8380,8380,8380,0
|
|
20241018,151900,734723330,8380,8390,8390,8380,121
|
|
20241018,151800,733709150,8390,8390,8390,8390,51
|
|
20241018,151700,733281260,8390,8390,8390,8390,300
|
|
20241018,151600,730764260,8380,8380,8380,8380,68
|
|
20241018,151500,730194420,8380,8380,8380,8380,9
|
|
20241018,151400,730119000,8380,8380,8380,8380,1
|
|
20241018,151300,730110620,8390,8390,8390,8390,45
|
|
20241018,151200,729733070,8400,8400,8400,8400,10
|
|
20241018,151100,729649070,8390,8390,8390,8390,40
|
|
20241018,151000,729313470,8380,8390,8390,8380,616
|
|
20241018,150900,724151380,8390,8390,8390,8390,100
|
|
20241018,150800,723312380,8390,8390,8390,8390,201
|
|
20241018,150700,721625990,8390,8390,8390,8390,55
|
|
20241018,150600,721164540,8390,8390,8390,8390,247
|
|
20241018,150500,719092210,8390,8390,8390,8390,1
|
|
20241018,150400,719083820,8380,8380,8380,8380,132
|
|
20241018,150300,717977660,8380,8380,8380,8380,120
|
|
20241018,150200,716972060,8380,8380,8390,8380,110
|
|
20241018,150100,716050240,8390,8390,8390,8390,0
|
|
20241018,150000,716050240,8390,8380,8390,8380,151
|
|
20241018,145900,714784850,8390,8390,8390,8390,0
|
|
20241018,145800,714784850,8390,8390,8390,8390,25
|
|
20241018,145700,714575100,8390,8390,8390,8390,305
|
|
20241018,145600,712016150,8390,8390,8390,8390,350
|
|
20241018,145500,709079650,8390,8390,8390,8390,25
|
|
20241018,145400,708869900,8390,8390,8390,8390,17
|
|
20241018,145300,708727270,8380,8380,8380,8380,0
|
|
20241018,145200,708727270,8380,8370,8380,8370,1270
|
|
20241018,145100,698095100,8380,8380,8380,8380,9
|
|
20241018,145000,698019680,8380,8380,8380,8380,0
|
|
20241018,144900,698019680,8380,8380,8380,8380,26
|
|
20241018,144800,697801800,8380,8370,8380,8370,990
|
|
20241018,144700,689515470,8370,8370,8370,8370,20
|
|
20241018,144600,689348070,8360,8360,8360,8360,992
|
|
20241018,144500,681054950,8360,8360,8360,8360,0
|
|
20241018,144400,681054950,8360,8360,8360,8360,0
|
|
20241018,144300,681054950,8360,8360,8360,8360,571
|
|
20241018,144200,676281390,8350,8350,8350,8350,105
|
|
20241018,144100,675404640,8360,8360,8360,8360,0
|
|
20241018,144000,675404640,8360,8360,8360,8360,10
|
|
20241018,143900,675321040,8360,8360,8360,8360,71
|
|
20241018,143800,674727480,8370,8370,8370,8370,40
|
|
20241018,143700,674392680,8360,8360,8360,8360,290
|
|
20241018,143600,671968280,8360,8360,8360,8340,120
|
|
20241018,143500,670965680,8330,8360,8360,8330,142
|
|
20241018,143400,669781460,8350,8350,8360,8350,68
|
|
20241018,143300,669213200,8360,8360,8360,8360,0
|
|
20241018,143200,669213200,8360,8360,8360,8330,132
|
|
20241018,143100,668111810,8350,8360,8360,8350,20
|
|
20241018,143000,667944710,8360,8330,8360,8330,114
|
|
20241018,142900,666993620,8360,8360,8360,8360,20
|
|
20241018,142800,666826420,8360,8360,8360,8360,20
|
|
20241018,142700,666659220,8370,8340,8370,8330,4345
|
|
20241018,142600,630463450,8340,8350,8350,8340,103
|
|
20241018,142500,629604330,8350,8360,8360,8350,619
|
|
20241018,142400,624435180,8350,8370,8370,8350,138
|
|
20241018,142300,623280880,8370,8370,8370,8370,2
|
|
20241018,142200,623264140,8370,8370,8370,8370,65
|
|
20241018,142100,622720090,8330,8330,8330,8330,0
|
|
20241018,142000,622720090,8330,8330,8330,8330,0
|
|
20241018,141900,622720090,8330,8350,8370,8330,2429
|
|
20241018,141800,602470900,8350,8350,8350,8350,37
|
|
20241018,141700,602161950,8340,8340,8340,8340,1
|
|
20241018,141600,602153610,8340,8340,8340,8340,293
|
|
20241018,141500,599709990,8340,8340,8340,8340,500
|
|
20241018,141400,595539990,8340,8350,8350,8340,98
|
|
20241018,141300,594722060,8350,8380,8380,8330,1014
|
|
20241018,141200,586259310,8380,8380,8380,8380,0
|
|
20241018,141100,586259310,8380,8380,8380,8380,117
|
|
20241018,141000,585278850,8380,8380,8380,8380,30
|
|
20241018,140900,585027450,8380,8380,8380,8380,11
|
|
20241018,140800,584935270,8360,8360,8360,8350,63
|
|
20241018,140700,584408620,8360,8360,8360,8360,0
|
|
20241018,140600,584408620,8360,8360,8360,8360,30
|
|
20241018,140500,584157820,8350,8350,8350,8350,340
|
|
20241018,140400,581318820,8350,8350,8350,8350,0
|
|
20241018,140300,581318820,8350,8350,8350,8350,200
|
|
20241018,140200,579648820,8360,8370,8370,8360,270
|
|
20241018,140100,577390670,8370,8370,8370,8370,40
|
|
20241018,140000,577055870,8370,8380,8380,8370,126
|
|
20241018,135900,576000790,8380,8370,8380,8370,968
|
|
20241018,135800,567890120,8380,8380,8380,8380,0
|
|
20241018,135700,567890120,8380,8380,8380,8380,213
|
|
20241018,135600,566105180,8380,8370,8380,8370,186
|
|
20241018,135500,564548040,8370,8370,8370,8370,3
|
|
20241018,135400,564522930,8380,8380,8380,8380,0
|
|
20241018,135300,564522930,8380,8390,8390,8380,36
|
|
20241018,135200,564221240,8390,8380,8390,8380,16
|
|
20241018,135100,564087150,8380,8380,8380,8380,0
|
|
20241018,135000,564087150,8380,8390,8390,8380,101
|
|
20241018,134900,563239770,8380,8380,8380,8380,30
|
|
20241018,134800,562988370,8360,8360,8360,8360,0
|
|
20241018,134700,562988370,8360,8360,8360,8360,0
|
|
20241018,134600,562988370,8360,8370,8370,8360,382
|
|
20241018,134500,559794660,8370,8370,8370,8370,101
|
|
20241018,134400,558949290,8360,8360,8360,8360,351
|
|
20241018,134300,556014930,8360,8360,8360,8360,114
|
|
20241018,134200,555061890,8360,8360,8360,8360,1108
|
|
20241018,134100,545799010,8360,8370,8370,8360,59
|
|
20241018,134000,545305610,8370,8370,8370,8370,34
|
|
20241018,133900,545021030,8370,8370,8370,8370,30
|
|
20241018,133800,544769930,8360,8360,8360,8360,0
|
|
20241018,133700,544769930,8360,8370,8370,8360,340
|
|
20241018,133600,541926930,8370,8360,8370,8360,221
|
|
20241018,133500,540078400,8360,8360,8360,8360,0
|
|
20241018,133400,540078400,8360,8360,8360,8360,100
|
|
20241018,133300,539242400,8360,8350,8360,8350,201
|
|
20241018,133200,537564040,8360,8350,8360,8350,365
|
|
20241018,133100,534513540,8350,8350,8350,8350,0
|
|
20241018,133000,534513540,8350,8340,8350,8340,126
|
|
20241018,132900,533462590,8340,8340,8340,8330,186
|
|
20241018,132800,531911840,8340,8350,8350,8340,179
|
|
20241018,132700,530418540,8350,8350,8350,8350,0
|
|
20241018,132600,530418540,8350,8350,8350,8350,1
|
|
20241018,132500,530410190,8350,8350,8350,8350,10
|
|
20241018,132400,530326690,8350,8350,8350,8350,50
|
|
20241018,132300,529909190,8350,8350,8350,8350,60
|
|
20241018,132200,529408190,8350,8350,8350,8350,500
|
|
20241018,132100,525233190,8350,8340,8350,8330,1781
|
|
20241018,132000,510378550,8340,8340,8340,8340,104
|
|
20241018,131900,509511190,8340,8340,8340,8340,619
|
|
20241018,131800,504348730,8350,8350,8350,8350,5
|
|
20241018,131700,504306980,8340,8340,8340,8340,685
|
|
20241018,131600,498594080,8340,8350,8350,8340,457
|
|
20241018,131500,494782690,8350,8350,8350,8340,118
|
|
20241018,131400,493797550,8350,8350,8350,8340,102
|
|
20241018,131300,492946140,8350,8350,8350,8350,24
|
|
20241018,131200,492745740,8350,8350,8350,8350,11
|
|
20241018,131100,492653890,8340,8350,8350,8340,122
|
|
20241018,131000,491636150,8350,8350,8350,8350,102
|
|
20241018,130900,490784450,8350,8350,8350,8350,18
|
|
20241018,130800,490634150,8340,8340,8340,8340,218
|
|
20241018,130700,488816030,8340,8340,8340,8340,0
|
|
20241018,130600,488816030,8340,8340,8340,8340,0
|
|
20241018,130500,488816030,8340,8340,8340,8340,120
|
|
20241018,130400,487815230,8350,8350,8350,8350,0
|
|
20241018,130300,487815230,8350,8350,8350,8350,111
|
|
20241018,130200,486888380,8360,8360,8360,8350,136
|
|
20241018,130100,485752610,8360,8360,8360,8360,1
|
|
20241018,130000,485744250,8350,8350,8350,8350,0
|
|
20241018,125900,485744250,8350,8350,8350,8350,0
|
|
20241018,125800,485744250,8350,8350,8350,8350,79
|
|
20241018,125700,485084600,8350,8350,8350,8350,15
|
|
20241018,125600,484959350,8360,8360,8360,8360,0
|
|
20241018,125500,484959350,8360,8360,8360,8360,24
|
|
20241018,125400,484758710,8340,8340,8340,8340,82
|
|
20241018,125300,484074830,8350,8350,8350,8350,26
|
|
20241018,125200,483857730,8350,8350,8350,8350,205
|
|
20241018,125100,482145980,8350,8350,8350,8350,40
|
|
20241018,125000,481811980,8350,8350,8350,8350,0
|
|
20241018,124900,481811980,8350,8350,8350,8350,20
|
|
20241018,124800,481644980,8350,8350,8350,8350,13
|
|
20241018,124700,481536430,8350,8340,8350,8340,265
|
|
20241018,124600,479325820,8350,8350,8350,8340,1252
|
|
20241018,124500,468872020,8360,8360,8360,8360,220
|
|
20241018,124400,467032820,8360,8360,8360,8360,150
|
|
20241018,124300,465778820,8350,8360,8360,8350,117
|
|
20241018,124200,464801860,8350,8350,8350,8350,410
|
|
20241018,124100,461378360,8360,8360,8360,8360,250
|
|
20241018,124000,459288360,8360,8350,8360,8350,105
|
|
20241018,123900,458411060,8360,8350,8360,8350,3203
|
|
20241018,123800,431665990,8350,8350,8350,8350,539
|
|
20241018,123700,427165340,8360,8360,8360,8360,80
|
|
20241018,123600,426496540,8360,8360,8360,8360,2
|
|
20241018,123500,426479820,8350,8350,8350,8350,99
|
|
20241018,123400,425653170,8360,8360,8360,8360,1
|
|
20241018,123300,425644810,8360,8370,8370,8350,2448
|
|
20241018,123200,405186350,8370,8370,8370,8370,0
|
|
20241018,123100,405186350,8370,8380,8380,8370,120
|
|
20241018,123000,404181250,8380,8380,8380,8380,100
|
|
20241018,122900,403343250,8380,8360,8380,8360,231
|
|
20241018,122800,401408890,8370,8370,8380,8370,80
|
|
20241018,122700,400738690,8380,8380,8380,8380,60
|
|
20241018,122600,400235890,8380,8380,8380,8380,1
|
|
20241018,122500,400227510,8370,8380,8380,8370,58
|
|
20241018,122400,399741970,8360,8360,8360,8360,0
|
|
20241018,122300,399741970,8360,8360,8360,8360,226
|
|
20241018,122200,397852610,8360,8370,8370,8360,131
|
|
20241018,122100,396757400,8360,8360,8360,8360,0
|
|
20241018,122000,396757400,8360,8360,8360,8360,0
|
|
20241018,121900,396757400,8360,8370,8370,8360,302
|
|
20241018,121800,394230680,8370,8370,8370,8370,50
|
|
20241018,121700,393812180,8370,8370,8370,8370,0
|
|
20241018,121600,393812180,8370,8370,8370,8370,100
|
|
20241018,121500,392975180,8370,8370,8380,8370,66
|
|
20241018,121400,392422610,8380,8380,8380,8380,0
|
|
20241018,121300,392422610,8380,8390,8390,8380,11
|
|
20241018,121200,392330330,8350,8370,8370,8350,1478
|
|
20241018,121100,379977250,8360,8360,8360,8360,0
|
|
20241018,121000,379977250,8360,8360,8360,8360,105
|
|
20241018,120900,379099450,8360,8360,8360,8360,815
|
|
20241018,120800,372286050,8360,8360,8360,8360,3
|
|
20241018,120700,372260970,8360,8360,8360,8360,10
|
|
20241018,120600,372177370,8360,8360,8360,8360,6
|
|
20241018,120500,372127210,8360,8360,8360,8360,231
|
|
20241018,120400,370196050,8360,8360,8360,8360,10
|
|
20241018,120300,370112450,8360,8360,8360,8360,1
|
|
20241018,120200,370104090,8350,8350,8350,8350,0
|
|
20241018,120100,370104090,8350,8350,8350,8350,92
|
|
20241018,120000,369335890,8360,8360,8360,8360,51
|
|
20241018,115900,368909530,8360,8360,8360,8360,100
|
|
20241018,115800,368073530,8360,8360,8360,8360,109
|
|
20241018,115700,367162290,8360,8360,8360,8360,48
|
|
20241018,115600,366761010,8350,8350,8350,8350,0
|
|
20241018,115500,366761010,8350,8360,8360,8350,1011
|
|
20241018,115400,358309810,8360,8360,8360,8360,83
|
|
20241018,115300,357615930,8360,8360,8360,8360,0
|
|
20241018,115200,357615930,8360,8360,8360,8360,0
|
|
20241018,115100,357615930,8360,8360,8360,8360,440
|
|
20241018,115000,353937530,8360,8360,8360,8360,848
|
|
20241018,114900,346848250,8360,8360,8360,8360,62
|
|
20241018,114800,346329930,8360,8370,8370,8360,471
|
|
20241018,114700,342391180,8380,8390,8390,8380,130
|
|
20241018,114600,341301580,8390,8390,8390,8390,30
|
|
20241018,114500,341049880,8370,8370,8380,8370,29
|
|
20241018,114400,340807050,8370,8370,8370,8370,0
|
|
20241018,114300,340807050,8370,8370,8370,8370,0
|
|
20241018,114200,340807050,8370,8370,8370,8370,0
|
|
20241018,114100,340807050,8370,8370,8370,8370,11
|
|
20241018,114000,340714980,8370,8370,8370,8360,240
|
|
20241018,113900,338706380,8360,8360,8360,8360,590
|
|
20241018,113800,333773980,8370,8380,8380,8370,61
|
|
20241018,113700,333262810,8380,8370,8380,8360,403
|
|
20241018,113600,329889700,8370,8370,8370,8370,140
|
|
20241018,113500,328717900,8370,8370,8370,8370,0
|
|
20241018,113400,328717900,8370,8360,8370,8360,539
|
|
20241018,113300,324211360,8360,8360,8360,8360,40
|
|
20241018,113200,323876960,8360,8370,8370,8360,1327
|
|
20241018,113100,312772380,8370,8370,8370,8370,0
|
|
20241018,113000,312772380,8370,8370,8370,8370,2
|
|
20241018,112900,312755640,8360,8360,8380,8350,177
|
|
20241018,112800,311274820,8360,8370,8370,8360,1714
|
|
20241018,112700,296933660,8370,8400,8400,8370,322
|
|
20241018,112600,294233510,8400,8400,8400,8380,124
|
|
20241018,112500,293192390,8400,8390,8400,8370,3097
|
|
20241018,112400,267241500,8390,8390,8390,8390,0
|
|
20241018,112300,267241500,8390,8390,8390,8390,454
|
|
20241018,112200,263432440,8400,8400,8400,8400,70
|
|
20241018,112100,262844440,8400,8390,8400,8390,54
|
|
20241018,112000,262390870,8400,8390,8400,8380,1212
|
|
20241018,111900,252222560,8400,8400,8400,8400,0
|
|
20241018,111800,252222560,8400,8400,8400,8400,99
|
|
20241018,111700,251390960,8400,8400,8400,8400,2
|
|
20241018,111600,251374160,8390,8410,8410,8390,243
|
|
20241018,111500,249334990,8410,8410,8410,8410,71
|
|
20241018,111400,248737880,8390,8390,8390,8390,0
|
|
20241018,111300,248737880,8390,8400,8400,8390,1082
|
|
20241018,111200,239652530,8420,8420,8420,8420,40
|
|
20241018,111100,239315730,8400,8410,8410,8400,159
|
|
20241018,111000,237980070,8420,8420,8420,8420,1
|
|
20241018,110900,237971650,8420,8410,8420,8410,72
|
|
20241018,110800,237366120,8410,8410,8410,8410,3
|
|
20241018,110700,237340890,8410,8410,8410,8410,20
|
|
20241018,110600,237172690,8410,8410,8410,8410,4
|
|
20241018,110500,237139050,8410,8410,8410,8410,1
|
|
20241018,110400,237130640,8410,8410,8410,8410,7
|
|
20241018,110300,237071770,8400,8410,8410,8400,204
|
|
20241018,110200,235358150,8410,8410,8410,8410,19
|
|
20241018,110100,235198360,8410,8410,8410,8410,78
|
|
20241018,110000,234542380,8410,8420,8420,8410,9
|
|
20241018,105900,234466640,8420,8420,8420,8420,5
|
|
20241018,105800,234424540,8410,8410,8410,8410,12
|
|
20241018,105700,234323620,8410,8410,8410,8410,61
|
|
20241018,105600,233810610,8410,8410,8410,8410,0
|
|
20241018,105500,233810610,8410,8400,8410,8400,3
|
|
20241018,105400,233785400,8400,8400,8400,8400,0
|
|
20241018,105300,233785400,8400,8400,8400,8400,214
|
|
20241018,105200,231987800,8400,8410,8410,8400,223
|
|
20241018,105100,230112620,8420,8420,8420,8420,250
|
|
20241018,105000,228007620,8420,8420,8420,8420,1
|
|
20241018,104900,227999200,8420,8410,8420,8410,186
|
|
20241018,104800,226434430,8420,8430,8430,8420,210
|
|
20241018,104700,224665230,8430,8430,8430,8430,1
|
|
20241018,104600,224656800,8420,8430,8430,8420,426
|
|
20241018,104500,221069330,8430,8420,8430,8420,250
|
|
20241018,104400,218963830,8420,8430,8430,8420,64
|
|
20241018,104300,218424450,8430,8430,8430,8430,0
|
|
20241018,104200,218424450,8430,8430,8430,8430,100
|
|
20241018,104100,217581450,8420,8420,8420,8420,0
|
|
20241018,104000,217581450,8420,8420,8420,8420,2
|
|
20241018,103900,217564610,8420,8420,8440,8420,15
|
|
20241018,103800,217438290,8410,8410,8410,8410,0
|
|
20241018,103700,217438290,8410,8410,8410,8410,0
|
|
20241018,103600,217438290,8410,8410,8410,8410,0
|
|
20241018,103500,217438290,8410,8420,8420,8410,103
|
|
20241018,103400,216572040,8410,8410,8410,8410,0
|
|
20241018,103300,216572040,8410,8410,8410,8410,1
|
|
20241018,103200,216563630,8410,8410,8410,8410,10
|
|
20241018,103100,216479530,8410,8430,8430,8410,5
|
|
20241018,103000,216437440,8440,8440,8440,8440,13
|
|
20241018,102900,216327720,8440,8440,8440,8440,150
|
|
20241018,102800,215061720,8440,8430,8440,8430,100
|
|
20241018,102700,214218710,8410,8430,8430,8410,151
|
|
20241018,102600,212946380,8430,8440,8440,8430,717
|
|
20241018,102500,206898550,8430,8430,8430,8430,323
|
|
20241018,102400,204175660,8430,8430,8430,8430,37
|
|
20241018,102300,203863750,8430,8430,8430,8430,39
|
|
20241018,102200,203534980,8430,8430,8430,8430,36
|
|
20241018,102100,203231500,8430,8430,8430,8430,39
|
|
20241018,102000,202902730,8430,8430,8430,8430,132
|
|
20241018,101900,201789970,8410,8410,8410,8410,45
|
|
20241018,101800,201411520,8430,8430,8430,8430,61
|
|
20241018,101700,200897290,8430,8420,8430,8420,264
|
|
20241018,101600,198674400,8420,8420,8420,8420,30
|
|
20241018,101500,198421800,8420,8420,8420,8420,1
|
|
20241018,101400,198413380,8420,8420,8420,8420,6
|
|
20241018,101300,198362860,8420,8420,8420,8410,3210
|
|
20241018,101200,171336280,8410,8420,8420,8410,103
|
|
20241018,101100,170469030,8420,8420,8420,8420,0
|
|
20241018,101000,170469030,8420,8420,8420,8420,30
|
|
20241018,100900,170216430,8420,8420,8420,8420,13
|
|
20241018,100800,170106970,8420,8420,8420,8420,0
|
|
20241018,100700,170106970,8420,8420,8420,8420,10
|
|
20241018,100600,170022770,8420,8420,8420,8420,37
|
|
20241018,100500,169711230,8420,8420,8420,8420,3
|
|
20241018,100400,169685970,8400,8410,8410,8400,116
|
|
20241018,100300,168711460,8410,8410,8410,8400,382
|
|
20241018,100200,165500430,8420,8410,8420,8410,182
|
|
20241018,100100,163968290,8410,8410,8410,8410,0
|
|
20241018,100000,163968290,8410,8410,8410,8410,61
|
|
20241018,095900,163455280,8420,8420,8420,8420,119
|
|
20241018,095800,162453300,8410,8410,8410,8410,60
|
|
20241018,095700,161948700,8420,8420,8420,8420,56
|
|
20241018,095600,161477180,8400,8400,8400,8400,0
|
|
20241018,095500,161477180,8400,8420,8420,8400,497
|
|
20241018,095400,157293280,8420,8420,8420,8420,1
|
|
20241018,095300,157284860,8400,8400,8400,8400,0
|
|
20241018,095200,157284860,8400,8400,8400,8400,76
|
|
20241018,095100,156646460,8400,8420,8420,8400,73
|
|
20241018,095000,156032850,8420,8420,8420,8420,5
|
|
20241018,094900,155990750,8420,8410,8420,8410,78
|
|
20241018,094800,155334760,8420,8420,8420,8400,1569
|
|
20241018,094700,142125540,8410,8410,8410,8410,0
|
|
20241018,094600,142125540,8410,8410,8410,8410,22
|
|
20241018,094500,141940520,8410,8410,8410,8410,290
|
|
20241018,094400,139501620,8410,8410,8410,8410,2
|
|
20241018,094300,139484800,8410,8410,8420,8410,238
|
|
20241018,094200,137483120,8410,8410,8410,8410,355
|
|
20241018,094100,134497570,8410,8410,8410,8410,330
|
|
20241018,094000,131722270,8420,8420,8420,8420,4
|
|
20241018,093900,131688590,8410,8420,8420,8410,254
|
|
20241018,093800,129552440,8420,8420,8420,8420,1
|
|
20241018,093700,129544020,8410,8410,8410,8410,528
|
|
20241018,093600,125103540,8410,8410,8410,8410,0
|
|
20241018,093500,125103540,8410,8400,8410,8400,161
|
|
20241018,093400,123749540,8400,8410,8410,8400,50
|
|
20241018,093300,123329350,8410,8410,8410,8410,11
|
|
20241018,093200,123236840,8410,8410,8420,8410,182
|
|
20241018,093100,121706120,8420,8420,8420,8420,105
|
|
20241018,093000,120822020,8410,8410,8410,8410,10
|
|
20241018,092900,120737920,8410,8410,8410,8410,10
|
|
20241018,092800,120653820,8410,8410,8410,8410,200
|
|
20241018,092700,118971820,8420,8420,8420,8420,0
|
|
20241018,092600,118971820,8420,8420,8420,8420,25
|
|
20241018,092500,118761320,8420,8430,8430,8420,52
|
|
20241018,092400,118322970,8430,8430,8430,8430,1
|
|
20241018,092300,118314540,8400,8400,8400,8400,60
|
|
20241018,092200,117810540,8400,8400,8400,8400,0
|
|
20241018,092100,117810540,8400,8420,8430,8400,536
|
|
20241018,092000,113293780,8420,8440,8440,8420,272
|
|
20241018,091900,111001030,8440,8440,8440,8440,18
|
|
20241018,091800,110849110,8440,8430,8440,8430,270
|
|
20241018,091700,108572550,8430,8430,8430,8420,420
|
|
20241018,091600,105032850,8440,8450,8450,8440,141
|
|
20241018,091500,103842600,8440,8430,8440,8420,97
|
|
20241018,091400,103025740,8420,8420,8420,8420,135
|
|
20241018,091300,101889040,8380,8380,8380,8380,370
|
|
20241018,091200,98788440,8380,8380,8380,8370,177
|
|
20241018,091100,97306610,8380,8390,8390,8370,457
|
|
20241018,091000,93480240,8400,8410,8410,8390,94
|
|
20241018,090900,92690710,8400,8430,8430,8400,6187
|
|
20241018,090800,40629530,8430,8430,8430,8430,104
|
|
20241018,090700,39752810,8430,8450,8450,8430,1016
|
|
20241018,090600,31181820,8450,8450,8450,8450,74
|
|
20241018,090500,30556520,8460,8510,8510,8450,380
|
|
20241018,090400,27340310,8510,8510,8510,8510,1
|
|
20241018,090300,27331800,8540,8490,8540,8490,1103
|
|
20241018,090200,17952420,8490,8440,8490,8440,155
|
|
20241018,090100,16636770,8440,8460,8460,8440,720
|
|
20241018,090000,10558970,8420,8490,8490,8420,1247
|