591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,184800,900153280,8210,8210,8210,8210,3658
|
|
20241022,184700,900153280,8210,8210,8210,8210,0
|
|
20241022,184600,900153280,8210,8210,8210,8210,0
|
|
20241022,184500,900153280,8210,8210,8210,8210,0
|
|
20241022,184400,900153280,8210,8210,8210,8210,0
|
|
20241022,184300,900153280,8210,8210,8210,8210,0
|
|
20241022,184200,900153280,8210,8210,8210,8210,0
|
|
20241022,184100,900153280,8210,8210,8210,8210,0
|
|
20241022,184000,900153280,8210,8210,8210,8210,0
|
|
20241022,183900,900153280,8210,8210,8210,8210,0
|
|
20241022,183800,900153280,8210,8210,8210,8210,0
|
|
20241022,183700,900153280,8210,8210,8210,8210,0
|
|
20241022,183600,900153280,8210,8210,8210,8210,0
|
|
20241022,183500,900153280,8210,8210,8210,8210,0
|
|
20241022,183400,900153280,8210,8210,8210,8210,0
|
|
20241022,183300,900153280,8210,8210,8210,8210,0
|
|
20241022,183200,900153280,8210,8210,8210,8210,0
|
|
20241022,183100,900153280,8210,8210,8210,8210,0
|
|
20241022,183000,900153280,8210,8210,8210,8210,0
|
|
20241022,182900,900153280,8210,8210,8210,8210,0
|
|
20241022,182800,900153280,8210,8210,8210,8210,0
|
|
20241022,182700,900153280,8210,8210,8210,8210,0
|
|
20241022,182600,900153280,8210,8210,8210,8210,0
|
|
20241022,182500,900153280,8210,8210,8210,8210,0
|
|
20241022,182400,900153280,8210,8210,8210,8210,0
|
|
20241022,182300,900153280,8210,8210,8210,8210,0
|
|
20241022,182200,900153280,8210,8210,8210,8210,0
|
|
20241022,182100,900153280,8210,8210,8210,8210,0
|
|
20241022,182000,900153280,8210,8210,8210,8210,0
|
|
20241022,181900,900153280,8210,8210,8210,8210,0
|
|
20241022,181800,900153280,8210,8210,8210,8210,3658
|
|
20241022,181700,900153280,8210,8210,8210,8210,0
|
|
20241022,181600,900153280,8210,8210,8210,8210,0
|
|
20241022,181500,900153280,8210,8210,8210,8210,0
|
|
20241022,181400,900153280,8210,8210,8210,8210,0
|
|
20241022,181300,900153280,8210,8210,8210,8210,0
|
|
20241022,181200,900153280,8210,8210,8210,8210,0
|
|
20241022,181100,900153280,8210,8210,8210,8210,0
|
|
20241022,181000,900153280,8210,8210,8210,8210,0
|
|
20241022,180900,900153280,8210,8210,8210,8210,0
|
|
20241022,180800,900153280,8210,8210,8210,8210,0
|
|
20241022,180700,900153280,8210,8210,8210,8210,0
|
|
20241022,180600,900153280,8210,8210,8210,8210,0
|
|
20241022,180500,900153280,8210,8210,8210,8210,0
|
|
20241022,180400,900153280,8210,8210,8210,8210,0
|
|
20241022,180300,900153280,8210,8210,8210,8210,0
|
|
20241022,180200,900153280,8210,8210,8210,8210,0
|
|
20241022,180100,900153280,8210,8210,8210,8210,0
|
|
20241022,180000,900153280,8210,8210,8210,8210,0
|
|
20241022,175900,900153280,8210,8210,8210,8210,0
|
|
20241022,175800,900153280,8210,8210,8210,8210,0
|
|
20241022,175700,900153280,8210,8210,8210,8210,0
|
|
20241022,175600,900153280,8210,8210,8210,8210,0
|
|
20241022,175500,900153280,8210,8210,8210,8210,0
|
|
20241022,175400,900153280,8210,8210,8210,8210,0
|
|
20241022,175300,900153280,8210,8210,8210,8210,0
|
|
20241022,175200,900153280,8210,8210,8210,8210,0
|
|
20241022,175100,900153280,8210,8210,8210,8210,0
|
|
20241022,175000,900153280,8210,8210,8210,8210,0
|
|
20241022,174900,900153280,8210,8210,8210,8210,0
|
|
20241022,174800,900153280,8210,8210,8210,8210,3658
|
|
20241022,174700,900153280,8210,8210,8210,8210,0
|
|
20241022,174600,900153280,8210,8210,8210,8210,0
|
|
20241022,174500,900153280,8210,8210,8210,8210,0
|
|
20241022,174400,900153280,8210,8210,8210,8210,0
|
|
20241022,174300,900153280,8210,8210,8210,8210,0
|
|
20241022,174200,900153280,8210,8210,8210,8210,0
|
|
20241022,174100,900153280,8210,8210,8210,8210,0
|
|
20241022,174000,900153280,8210,8210,8210,8210,0
|
|
20241022,173900,900153280,8210,8210,8210,8210,0
|
|
20241022,173800,900153280,8210,8210,8210,8210,0
|
|
20241022,173700,900153280,8210,8210,8210,8210,0
|
|
20241022,173600,900153280,8210,8210,8210,8210,0
|
|
20241022,173500,900153280,8210,8210,8210,8210,0
|
|
20241022,173400,900153280,8210,8210,8210,8210,0
|
|
20241022,173300,900153280,8210,8210,8210,8210,0
|
|
20241022,173200,900153280,8210,8210,8210,8210,0
|
|
20241022,173100,900153280,8210,8210,8210,8210,0
|
|
20241022,173000,900153280,8210,8210,8210,8210,0
|
|
20241022,172900,900153280,8210,8210,8210,8210,0
|
|
20241022,172800,900153280,8210,8210,8210,8210,0
|
|
20241022,172700,900153280,8210,8210,8210,8210,0
|
|
20241022,172600,900153280,8210,8210,8210,8210,0
|
|
20241022,172500,900153280,8210,8210,8210,8210,0
|
|
20241022,172400,900153280,8210,8210,8210,8210,0
|
|
20241022,172300,900153280,8210,8210,8210,8210,0
|
|
20241022,172200,900153280,8210,8210,8210,8210,0
|
|
20241022,172100,900153280,8210,8210,8210,8210,0
|
|
20241022,172000,900153280,8210,8210,8210,8210,0
|
|
20241022,171900,900153280,8210,8210,8210,8210,0
|
|
20241022,171800,900153280,8210,8210,8210,8210,3658
|
|
20241022,171700,900153280,8210,8210,8210,8210,0
|
|
20241022,171600,900153280,8210,8210,8210,8210,0
|
|
20241022,171500,900153280,8210,8210,8210,8210,0
|
|
20241022,171400,900153280,8210,8210,8210,8210,0
|
|
20241022,171300,900153280,8210,8210,8210,8210,0
|
|
20241022,171200,900153280,8210,8210,8210,8210,0
|
|
20241022,171100,900153280,8210,8210,8210,8210,0
|
|
20241022,171000,900153280,8210,8210,8210,8210,0
|
|
20241022,170900,900153280,8210,8210,8210,8210,0
|
|
20241022,170800,900153280,8210,8210,8210,8210,0
|
|
20241022,170700,900153280,8210,8210,8210,8210,0
|
|
20241022,170600,900153280,8210,8210,8210,8210,0
|
|
20241022,170500,900153280,8210,8210,8210,8210,0
|
|
20241022,170400,900153280,8210,8210,8210,8210,0
|
|
20241022,170300,900153280,8210,8210,8210,8210,0
|
|
20241022,170200,900153280,8210,8210,8210,8210,0
|
|
20241022,170100,900153280,8210,8210,8210,8210,0
|
|
20241022,170000,900153280,8210,8210,8210,8210,0
|
|
20241022,165900,900153280,8210,8210,8210,8210,0
|
|
20241022,165800,900153280,8210,8210,8210,8210,0
|
|
20241022,165700,900153280,8210,8210,8210,8210,0
|
|
20241022,165600,900153280,8210,8210,8210,8210,0
|
|
20241022,165500,900153280,8210,8210,8210,8210,0
|
|
20241022,165400,900153280,8210,8210,8210,8210,0
|
|
20241022,165300,900153280,8210,8210,8210,8210,0
|
|
20241022,165200,900153280,8210,8210,8210,8210,0
|
|
20241022,165100,900153280,8210,8210,8210,8210,0
|
|
20241022,165000,900153280,8210,8210,8210,8210,0
|
|
20241022,164900,900153280,8210,8210,8210,8210,0
|
|
20241022,164800,900153280,8210,8210,8210,8210,3658
|
|
20241022,164700,900153280,8210,8210,8210,8210,0
|
|
20241022,164600,900153280,8210,8210,8210,8210,0
|
|
20241022,164500,900153280,8210,8210,8210,8210,0
|
|
20241022,164400,900153280,8210,8210,8210,8210,0
|
|
20241022,164300,900153280,8210,8210,8210,8210,0
|
|
20241022,164200,900153280,8210,8210,8210,8210,0
|
|
20241022,164100,900153280,8210,8210,8210,8210,0
|
|
20241022,164000,900153280,8210,8210,8210,8210,0
|
|
20241022,163900,900153280,8210,8210,8210,8210,0
|
|
20241022,163800,900153280,8210,8210,8210,8210,0
|
|
20241022,163700,900153280,8210,8210,8210,8210,0
|
|
20241022,163600,900153280,8210,8210,8210,8210,0
|
|
20241022,163500,900153280,8210,8210,8210,8210,0
|
|
20241022,163400,900153280,8210,8210,8210,8210,0
|
|
20241022,163300,900153280,8210,8210,8210,8210,0
|
|
20241022,163200,900153280,8210,8210,8210,8210,0
|
|
20241022,163100,900153280,8210,8210,8210,8210,0
|
|
20241022,163000,900153280,8210,8210,8210,8210,0
|
|
20241022,162900,900153280,8210,8210,8210,8210,0
|
|
20241022,162800,900153280,8210,8210,8210,8210,0
|
|
20241022,162700,900153280,8210,8210,8210,8210,0
|
|
20241022,162600,900153280,8210,8210,8210,8210,0
|
|
20241022,162500,900153280,8210,8210,8210,8210,0
|
|
20241022,162400,900153280,8210,8210,8210,8210,0
|
|
20241022,162300,900153280,8210,8210,8210,8210,0
|
|
20241022,162200,900153280,8210,8210,8210,8210,0
|
|
20241022,162100,900153280,8210,8210,8210,8210,0
|
|
20241022,162000,900153280,8210,8210,8210,8210,0
|
|
20241022,161900,900153280,8210,8210,8210,8210,0
|
|
20241022,161800,900153280,8210,8210,8210,8210,3658
|
|
20241022,161700,900153280,8210,8210,8210,8210,0
|
|
20241022,161600,900153280,8210,8210,8210,8210,0
|
|
20241022,161500,900153280,8210,8210,8210,8210,0
|
|
20241022,161400,900153280,8210,8210,8210,8210,0
|
|
20241022,161300,900153280,8210,8210,8210,8210,0
|
|
20241022,161200,900153280,8210,8210,8210,8210,0
|
|
20241022,161100,900153280,8210,8210,8210,8210,0
|
|
20241022,161000,900153280,8210,8210,8210,8210,0
|
|
20241022,160900,900153280,8210,8210,8210,8210,0
|
|
20241022,160800,900153280,8210,8210,8210,8210,0
|
|
20241022,160700,900153280,8210,8210,8210,8210,0
|
|
20241022,160600,900153280,8210,8210,8210,8210,0
|
|
20241022,160500,900153280,8210,8210,8210,8210,0
|
|
20241022,160400,900153280,8210,8210,8210,8210,0
|
|
20241022,160300,900153280,8210,8210,8210,8210,0
|
|
20241022,160200,900153280,8210,8210,8210,8210,0
|
|
20241022,160100,900153280,8210,8210,8210,8210,0
|
|
20241022,160000,900153280,8210,8210,8210,8210,0
|
|
20241022,155900,900153280,8210,8210,8210,8210,0
|
|
20241022,155800,900153280,8210,8210,8210,8210,0
|
|
20241022,155700,900153280,8210,8210,8210,8210,0
|
|
20241022,155600,900153280,8210,8210,8210,8210,0
|
|
20241022,155500,900153280,8210,8210,8210,8210,0
|
|
20241022,155400,900153280,8210,8210,8210,8210,0
|
|
20241022,155300,900153280,8210,8210,8210,8210,0
|
|
20241022,155200,900153280,8210,8210,8210,8210,0
|
|
20241022,155100,900153280,8210,8210,8210,8210,0
|
|
20241022,155000,900153280,8210,8210,8210,8210,0
|
|
20241022,154900,900153280,8210,8210,8210,8210,0
|
|
20241022,154800,900153280,8210,8210,8210,8210,3658
|
|
20241022,154700,900153280,8210,8210,8210,8210,0
|
|
20241022,154600,900153280,8210,8210,8210,8210,0
|
|
20241022,154500,900153280,8210,8210,8210,8210,0
|
|
20241022,154400,900153280,8210,8210,8210,8210,0
|
|
20241022,154300,900153280,8210,8210,8210,8210,0
|
|
20241022,154200,900153280,8210,8210,8210,8210,0
|
|
20241022,154100,900153280,8210,8210,8210,8210,0
|
|
20241022,154000,900153280,8210,8210,8210,8210,0
|
|
20241022,153900,900153280,8210,8210,8210,8210,0
|
|
20241022,153800,900153280,8210,8210,8210,8210,0
|
|
20241022,153700,900153280,8210,8210,8210,8210,0
|
|
20241022,153600,900153280,8210,8210,8210,8210,0
|
|
20241022,153500,900153280,8210,8210,8210,8210,0
|
|
20241022,153400,900153280,8210,8210,8210,8210,0
|
|
20241022,153300,900153280,8210,8210,8210,8210,0
|
|
20241022,153200,900153280,8210,8210,8210,8210,0
|
|
20241022,153100,900153280,8210,8210,8210,8210,0
|
|
20241022,153000,900153280,8210,8210,8210,8210,3658
|
|
20241022,152900,870121100,8210,8210,8210,8210,0
|
|
20241022,152800,870121100,8210,8210,8210,8210,0
|
|
20241022,152700,870121100,8210,8210,8210,8210,0
|
|
20241022,152600,870121100,8210,8210,8210,8210,0
|
|
20241022,152500,870121100,8210,8210,8210,8210,0
|
|
20241022,152400,870121100,8210,8210,8210,8210,0
|
|
20241022,152300,870121100,8210,8210,8210,8210,0
|
|
20241022,152200,870121100,8210,8210,8210,8210,0
|
|
20241022,152100,870121100,8210,8210,8210,8210,0
|
|
20241022,152000,870121100,8210,8210,8210,8210,0
|
|
20241022,151900,870121100,8210,8200,8210,8200,109
|
|
20241022,151800,869227260,8210,8190,8210,8190,127
|
|
20241022,151700,868187090,8210,8190,8210,8190,614
|
|
20241022,151600,863153410,8200,8200,8200,8190,201
|
|
20241022,151500,861506500,8200,8210,8210,8190,50
|
|
20241022,151400,861096480,8210,8210,8210,8200,246
|
|
20241022,151300,859078630,8210,8210,8210,8210,0
|
|
20241022,151200,859078630,8210,8200,8210,8200,9
|
|
20241022,151100,859004810,8220,8220,8220,8220,1
|
|
20241022,151000,858996590,8200,8200,8220,8200,350
|
|
20241022,150900,856121170,8220,8220,8220,8220,0
|
|
20241022,150800,856121170,8220,8210,8220,8210,1043
|
|
20241022,150700,847558130,8210,8210,8210,8200,385
|
|
20241022,150600,844397470,8210,8210,8210,8210,1050
|
|
20241022,150500,835776970,8210,8210,8210,8210,20
|
|
20241022,150400,835612770,8210,8210,8210,8200,279
|
|
20241022,150300,833324940,8200,8200,8200,8200,0
|
|
20241022,150200,833324940,8200,8210,8210,8200,468
|
|
20241022,150100,829487030,8200,8190,8200,8190,1792
|
|
20241022,150000,814798380,8180,8190,8190,8180,1734
|
|
20241022,145900,800605980,8190,8200,8200,8190,441
|
|
20241022,145800,796990190,8200,8200,8200,8200,636
|
|
20241022,145700,791774990,8200,8200,8200,8200,497
|
|
20241022,145600,787699590,8190,8190,8190,8190,157
|
|
20241022,145500,786413760,8210,8200,8210,8200,6
|
|
20241022,145400,786364550,8210,8210,8210,8200,393
|
|
20241022,145300,783141700,8210,8200,8210,8200,20
|
|
20241022,145200,782977550,8210,8210,8210,8200,45
|
|
20241022,145100,782608230,8200,8210,8210,8200,3
|
|
20241022,145000,782583620,8200,8210,8210,8200,148
|
|
20241022,144900,781370000,8200,8200,8210,8200,421
|
|
20241022,144800,777917790,8200,8200,8200,8200,276
|
|
20241022,144700,775654590,8200,8200,8200,8200,0
|
|
20241022,144600,775654590,8200,8200,8200,8200,0
|
|
20241022,144500,775654590,8200,8200,8200,8200,20
|
|
20241022,144400,775490590,8200,8200,8200,8190,221
|
|
20241022,144300,773679390,8190,8190,8190,8190,76
|
|
20241022,144200,773056950,8190,8190,8190,8190,2
|
|
20241022,144100,773040570,8190,8200,8200,8190,69
|
|
20241022,144000,772475270,8200,8200,8200,8190,515
|
|
20241022,143900,768252870,8180,8200,8200,8180,727
|
|
20241022,143800,762291750,8200,8200,8200,8180,1075
|
|
20241022,143700,753477990,8200,8190,8200,8190,1007
|
|
20241022,143600,745220700,8200,8200,8200,8200,0
|
|
20241022,143500,745220700,8200,8200,8200,8200,2
|
|
20241022,143400,745204300,8190,8180,8200,8180,1182
|
|
20241022,143300,735533500,8180,8180,8180,8180,20
|
|
20241022,143200,735369900,8180,8170,8180,8170,1417
|
|
20241022,143100,723793000,8150,8170,8170,8150,1066
|
|
20241022,143000,715095020,8180,8180,8180,8180,0
|
|
20241022,142900,715095020,8180,8180,8180,8180,1
|
|
20241022,142800,715086840,8170,8170,8170,8170,567
|
|
20241022,142700,710454450,8150,8160,8160,8150,100
|
|
20241022,142600,709639190,8180,8180,8180,8180,0
|
|
20241022,142500,709639190,8180,8180,8180,8180,21
|
|
20241022,142400,709467410,8170,8170,8170,8170,3
|
|
20241022,142300,709442900,8170,8170,8170,8160,488
|
|
20241022,142200,705456030,8170,8170,8170,8170,0
|
|
20241022,142100,705456030,8170,8170,8170,8170,20
|
|
20241022,142000,705292630,8170,8170,8170,8170,60
|
|
20241022,141900,704802430,8170,8160,8170,8160,23
|
|
20241022,141800,704614550,8160,8160,8160,8160,279
|
|
20241022,141700,702337910,8150,8160,8160,8150,16
|
|
20241022,141600,702207390,8160,8160,8160,8160,100
|
|
20241022,141500,701391390,8160,8160,8160,8160,69
|
|
20241022,141400,700828350,8160,8160,8160,8160,20
|
|
20241022,141300,700665150,8170,8170,8170,8170,0
|
|
20241022,141200,700665150,8170,8170,8170,8170,6
|
|
20241022,141100,700616130,8170,8170,8170,8170,0
|
|
20241022,141000,700616130,8170,8170,8170,8170,1
|
|
20241022,140900,700607960,8160,8160,8160,8160,0
|
|
20241022,140800,700607960,8160,8150,8160,8150,500
|
|
20241022,140700,696532920,8150,8170,8170,8150,450
|
|
20241022,140600,692865020,8160,8160,8160,8160,100
|
|
20241022,140500,692049020,8160,8160,8160,8160,5
|
|
20241022,140400,692008220,8160,8160,8160,8160,64
|
|
20241022,140300,691485980,8170,8170,8170,8170,4
|
|
20241022,140200,691453300,8170,8170,8170,8170,13
|
|
20241022,140100,691347090,8170,8170,8170,8170,0
|
|
20241022,140000,691347090,8170,8170,8170,8170,20
|
|
20241022,135900,691183690,8180,8180,8180,8180,0
|
|
20241022,135800,691183690,8180,8180,8180,8180,0
|
|
20241022,135700,691183690,8180,8180,8180,8180,3
|
|
20241022,135600,691159150,8180,8180,8180,8180,0
|
|
20241022,135500,691159150,8180,8180,8180,8180,0
|
|
20241022,135400,691159150,8180,8180,8180,8180,244
|
|
20241022,135300,689163230,8180,8180,8180,8180,0
|
|
20241022,135200,689163230,8180,8170,8180,8170,732
|
|
20241022,135100,683181090,8160,8160,8160,8160,0
|
|
20241022,135000,683181090,8160,8160,8160,8160,126
|
|
20241022,134900,682152930,8170,8170,8170,8170,0
|
|
20241022,134800,682152930,8170,8170,8170,8170,1
|
|
20241022,134700,682144760,8170,8170,8170,8170,5
|
|
20241022,134600,682103910,8170,8170,8170,8170,110
|
|
20241022,134500,681205210,8170,8170,8170,8170,4
|
|
20241022,134400,681172530,8170,8170,8170,8160,546
|
|
20241022,134300,676712070,8160,8160,8160,8160,0
|
|
20241022,134200,676712070,8160,8160,8160,8160,186
|
|
20241022,134100,675194310,8160,8160,8160,8160,0
|
|
20241022,134000,675194310,8160,8160,8160,8160,0
|
|
20241022,133900,675194310,8160,8170,8170,8160,40
|
|
20241022,133800,674867710,8160,8160,8160,8160,0
|
|
20241022,133700,674867710,8160,8160,8160,8160,65
|
|
20241022,133600,674337310,8160,8160,8160,8160,10
|
|
20241022,133500,674255710,8160,8160,8160,8160,0
|
|
20241022,133400,674255710,8160,8160,8160,8160,8
|
|
20241022,133300,674190430,8160,8160,8160,8160,0
|
|
20241022,133200,674190430,8160,8160,8160,8160,0
|
|
20241022,133100,674190430,8160,8160,8160,8160,0
|
|
20241022,133000,674190430,8160,8160,8160,8160,0
|
|
20241022,132900,674190430,8160,8160,8160,8160,0
|
|
20241022,132800,674190430,8160,8160,8160,8160,47
|
|
20241022,132700,673806910,8180,8170,8180,8170,24
|
|
20241022,132600,673610760,8160,8170,8170,8160,738
|
|
20241022,132500,667582390,8150,8150,8150,8150,0
|
|
20241022,132400,667582390,8150,8150,8150,8150,600
|
|
20241022,132300,662692390,8160,8160,8160,8160,0
|
|
20241022,132200,662692390,8160,8160,8160,8160,294
|
|
20241022,132100,660293350,8150,8150,8150,8150,15
|
|
20241022,132000,660171100,8160,8160,8160,8160,0
|
|
20241022,131900,660171100,8160,8170,8170,8160,156
|
|
20241022,131800,658897880,8170,8160,8170,8160,506
|
|
20241022,131700,654764920,8170,8170,8170,8170,0
|
|
20241022,131600,654764920,8170,8160,8170,8160,3
|
|
20241022,131500,654740420,8160,8160,8160,8160,10
|
|
20241022,131400,654658820,8170,8170,8170,8170,1
|
|
20241022,131300,654650650,8170,8170,8170,8170,3
|
|
20241022,131200,654626140,8150,8150,8150,8150,59
|
|
20241022,131100,654145290,8150,8150,8150,8150,39
|
|
20241022,131000,653827440,8180,8180,8180,8180,0
|
|
20241022,130900,653827440,8180,8180,8180,8180,0
|
|
20241022,130800,653827440,8180,8180,8180,8180,27
|
|
20241022,130700,653606580,8180,8180,8180,8180,50
|
|
20241022,130600,653197580,8180,8180,8180,8180,15
|
|
20241022,130500,653074880,8180,8150,8180,8140,5925
|
|
20241022,130400,604722960,8130,8140,8140,8130,1362
|
|
20241022,130300,593636840,8130,8130,8130,8130,5
|
|
20241022,130200,593596190,8140,8140,8140,8140,0
|
|
20241022,130100,593596190,8140,8140,8140,8140,209
|
|
20241022,130000,591894930,8130,8140,8140,8130,1035
|
|
20241022,125900,583470060,8140,8140,8140,8140,0
|
|
20241022,125800,583470060,8140,8140,8140,8140,1
|
|
20241022,125700,583461920,8140,8140,8140,8140,0
|
|
20241022,125600,583461920,8140,8140,8140,8140,4
|
|
20241022,125500,583429360,8140,8140,8140,8140,11
|
|
20241022,125400,583339820,8140,8150,8150,8140,71
|
|
20241022,125300,582761600,8140,8140,8140,8140,0
|
|
20241022,125200,582761600,8140,8140,8140,8140,80
|
|
20241022,125100,582110400,8140,8140,8140,8140,0
|
|
20241022,125000,582110400,8140,8140,8140,8140,36
|
|
20241022,124900,581817360,8130,8150,8160,8130,404
|
|
20241022,124800,578532750,8150,8150,8150,8150,2109
|
|
20241022,124700,561344400,8120,8120,8120,8120,0
|
|
20241022,124600,561344400,8120,8120,8120,8120,0
|
|
20241022,124500,561344400,8120,8130,8130,8120,30
|
|
20241022,124400,561100790,8120,8120,8120,8120,30
|
|
20241022,124300,560857190,8140,8140,8140,8140,0
|
|
20241022,124200,560857190,8140,8140,8140,8140,0
|
|
20241022,124100,560857190,8140,8130,8140,8130,553
|
|
20241022,124000,556358920,8130,8130,8130,8130,0
|
|
20241022,123900,556358920,8130,8130,8130,8130,610
|
|
20241022,123800,551399620,8130,8130,8130,8130,120
|
|
20241022,123700,550424020,8130,8130,8130,8130,11
|
|
20241022,123600,550334590,8130,8130,8130,8130,1
|
|
20241022,123500,550326460,8140,8120,8140,8120,10
|
|
20241022,123400,550245220,8140,8140,8140,8120,7
|
|
20241022,123300,550188300,8120,8120,8120,8120,103
|
|
20241022,123200,549351940,8120,8120,8120,8120,0
|
|
20241022,123100,549351940,8120,8120,8120,8120,89
|
|
20241022,123000,548629260,8120,8130,8130,8120,194
|
|
20241022,122900,547052970,8130,8130,8130,8130,0
|
|
20241022,122800,547052970,8130,8130,8130,8130,0
|
|
20241022,122700,547052970,8130,8130,8130,8130,50
|
|
20241022,122600,546646470,8130,8130,8130,8130,36
|
|
20241022,122500,546353790,8120,8120,8120,8120,0
|
|
20241022,122400,546353790,8120,8130,8130,8120,5
|
|
20241022,122300,546313150,8120,8130,8130,8120,108
|
|
20241022,122200,545436180,8130,8130,8130,8120,122
|
|
20241022,122100,544444780,8130,8140,8140,8130,5
|
|
20241022,122000,544404120,8130,8130,8130,8130,0
|
|
20241022,121900,544404120,8130,8130,8130,8130,0
|
|
20241022,121800,544404120,8130,8130,8130,8130,6
|
|
20241022,121700,544355340,8130,8130,8130,8130,59
|
|
20241022,121600,543875670,8120,8120,8120,8120,0
|
|
20241022,121500,543875670,8120,8120,8120,8120,13
|
|
20241022,121400,543770110,8130,8130,8130,8130,2
|
|
20241022,121300,543753850,8140,8140,8140,8140,0
|
|
20241022,121200,543753850,8140,8140,8140,8140,0
|
|
20241022,121100,543753850,8140,8140,8140,8140,0
|
|
20241022,121000,543753850,8140,8150,8150,8140,21
|
|
20241022,120900,543582900,8140,8140,8140,8140,0
|
|
20241022,120800,543582900,8140,8140,8140,8130,535
|
|
20241022,120700,539228410,8140,8140,8140,8140,0
|
|
20241022,120600,539228410,8140,8120,8140,8120,44
|
|
20241022,120500,538870730,8140,8140,8140,8140,0
|
|
20241022,120400,538870730,8140,8120,8140,8120,2725
|
|
20241022,120300,516717530,8130,8130,8130,8130,0
|
|
20241022,120200,516717530,8130,8130,8130,8130,10
|
|
20241022,120100,516636230,8130,8130,8130,8130,24
|
|
20241022,120000,516441110,8120,8120,8120,8120,307
|
|
20241022,115900,513948270,8130,8130,8130,8130,105
|
|
20241022,115800,513094620,8110,8110,8110,8110,0
|
|
20241022,115700,513094620,8110,8110,8110,8110,0
|
|
20241022,115600,513094620,8110,8110,8110,8110,0
|
|
20241022,115500,513094620,8110,8110,8110,8110,1
|
|
20241022,115400,513086510,8110,8110,8110,8110,0
|
|
20241022,115300,513086510,8110,8110,8110,8110,1
|
|
20241022,115200,513078400,8110,8110,8110,8110,6
|
|
20241022,115100,513029740,8110,8110,8110,8110,0
|
|
20241022,115000,513029740,8110,8110,8110,8110,0
|
|
20241022,114900,513029740,8110,8110,8110,8110,0
|
|
20241022,114800,513029740,8110,8110,8110,8110,11
|
|
20241022,114700,512940530,8100,8110,8110,8100,906
|
|
20241022,114600,505593510,8110,8110,8110,8110,5
|
|
20241022,114500,505552960,8110,8110,8110,8110,0
|
|
20241022,114400,505552960,8110,8110,8110,8110,0
|
|
20241022,114300,505552960,8110,8110,8110,8110,309
|
|
20241022,114200,503046970,8110,8110,8110,8110,0
|
|
20241022,114100,503046970,8110,8110,8110,8110,3
|
|
20241022,114000,503022640,8110,8110,8110,8110,124
|
|
20241022,113900,502017000,8130,8130,8130,8130,0
|
|
20241022,113800,502017000,8130,8130,8130,8130,10
|
|
20241022,113700,501935700,8130,8110,8130,8110,10
|
|
20241022,113600,501854580,8100,8110,8110,8100,156
|
|
20241022,113500,500589480,8110,8120,8120,8100,282
|
|
20241022,113400,498303320,8130,8130,8130,8130,0
|
|
20241022,113300,498303320,8130,8130,8130,8130,0
|
|
20241022,113200,498303320,8130,8130,8130,8130,0
|
|
20241022,113100,498303320,8130,8130,8130,8130,10
|
|
20241022,113000,498222020,8130,8130,8130,8130,53
|
|
20241022,112900,497791130,8130,8130,8130,8130,0
|
|
20241022,112800,497791130,8130,8130,8130,8130,0
|
|
20241022,112700,497791130,8130,8130,8130,8130,50
|
|
20241022,112600,497384630,8140,8140,8140,8140,50
|
|
20241022,112500,496977630,8140,8140,8140,8140,0
|
|
20241022,112400,496977630,8140,8140,8140,8140,0
|
|
20241022,112300,496977630,8140,8140,8140,8140,0
|
|
20241022,112200,496977630,8140,8140,8140,8140,0
|
|
20241022,112100,496977630,8140,8140,8140,8140,0
|
|
20241022,112000,496977630,8140,8140,8140,8140,0
|
|
20241022,111900,496977630,8140,8140,8140,8140,48
|
|
20241022,111800,496586910,8150,8150,8150,8150,0
|
|
20241022,111700,496586910,8150,8150,8150,8150,1
|
|
20241022,111600,496578760,8160,8160,8160,8160,5
|
|
20241022,111500,496537960,8160,8160,8160,8160,1
|
|
20241022,111400,496529800,8160,8160,8160,8160,0
|
|
20241022,111300,496529800,8160,8160,8160,8160,0
|
|
20241022,111200,496529800,8160,8160,8160,8160,147
|
|
20241022,111100,495330280,8170,8170,8170,8170,19
|
|
20241022,111000,495175050,8160,8150,8160,8150,1803
|
|
20241022,110900,480478980,8130,8130,8130,8130,0
|
|
20241022,110800,480478980,8130,8130,8130,8130,150
|
|
20241022,110700,479259480,8130,8130,8130,8130,0
|
|
20241022,110600,479259480,8130,8150,8150,8130,941
|
|
20241022,110500,471591560,8150,8150,8150,8150,1
|
|
20241022,110400,471583410,8140,8140,8140,8140,0
|
|
20241022,110300,471583410,8140,8140,8140,8140,2
|
|
20241022,110200,471567130,8130,8130,8130,8130,0
|
|
20241022,110100,471567130,8130,8130,8130,8130,67
|
|
20241022,110000,471022420,8130,8130,8130,8130,55
|
|
20241022,105900,470575270,8130,8130,8130,8130,0
|
|
20241022,105800,470575270,8130,8130,8130,8130,0
|
|
20241022,105700,470575270,8130,8130,8130,8130,0
|
|
20241022,105600,470575270,8130,8130,8130,8130,10
|
|
20241022,105500,470493970,8130,8130,8130,8130,11
|
|
20241022,105400,470404540,8150,8150,8150,8150,233
|
|
20241022,105300,468505590,8150,8140,8150,8140,605
|
|
20241022,105200,463580220,8140,8140,8140,8140,0
|
|
20241022,105100,463580220,8140,8140,8140,8140,1
|
|
20241022,105000,463572080,8140,8140,8140,8140,1
|
|
20241022,104900,463563940,8110,8140,8140,8110,115
|
|
20241022,104800,462629270,8130,8130,8130,8130,10
|
|
20241022,104700,462547970,8130,8130,8130,8130,11
|
|
20241022,104600,462458540,8120,8120,8120,8120,804
|
|
20241022,104500,455930060,8110,8110,8110,8110,0
|
|
20241022,104400,455930060,8110,8110,8110,8110,0
|
|
20241022,104300,455930060,8110,8110,8110,8110,301
|
|
20241022,104200,453488950,8100,8100,8100,8100,74
|
|
20241022,104100,452889550,8100,8100,8100,8100,4
|
|
20241022,104000,452857150,8110,8110,8110,8110,0
|
|
20241022,103900,452857150,8110,8110,8110,8110,100
|
|
20241022,103800,452046150,8120,8120,8120,8120,0
|
|
20241022,103700,452046150,8120,8120,8120,8120,16
|
|
20241022,103600,451916230,8080,8080,8080,8080,190
|
|
20241022,103500,450381030,8080,8140,8140,8080,118
|
|
20241022,103400,449425890,8100,8100,8100,8100,11
|
|
20241022,103300,449336790,8100,8140,8140,8070,1156
|
|
20241022,103200,439988760,8140,8130,8140,8130,3
|
|
20241022,103100,439964350,8130,8130,8130,8130,1
|
|
20241022,103000,439956220,8140,8110,8140,8110,100
|
|
20241022,102900,439143300,8110,8110,8110,8110,1
|
|
20241022,102800,439135190,8110,8100,8110,8100,293
|
|
20241022,102700,436759580,8100,8070,8100,8070,2
|
|
20241022,102600,436743410,8070,8070,8070,8070,50
|
|
20241022,102500,436339910,8070,8070,8070,8070,0
|
|
20241022,102400,436339910,8070,8100,8100,8070,285
|
|
20241022,102300,434031470,8070,8100,8100,8070,296
|
|
20241022,102200,431642720,8070,8080,8100,8070,2783
|
|
20241022,102100,409104740,8070,8070,8070,8070,3773
|
|
20241022,102000,378656630,8070,8070,8070,8070,330
|
|
20241022,101900,375993530,8070,8070,8070,8070,0
|
|
20241022,101800,375993530,8070,8080,8080,8070,249
|
|
20241022,101700,373983100,8080,8080,8080,8080,51
|
|
20241022,101600,373571020,8080,8080,8080,8070,1066
|
|
20241022,101500,364958230,8080,8090,8090,8080,540
|
|
20241022,101400,360589950,8090,8120,8120,8090,2201
|
|
20241022,101300,342752490,8110,8120,8120,8110,1350
|
|
20241022,101200,331790950,8120,8120,8120,8120,0
|
|
20241022,101100,331790950,8120,8120,8120,8120,18
|
|
20241022,101000,331644790,8120,8120,8120,8120,255
|
|
20241022,100900,329574190,8120,8130,8140,8120,550
|
|
20241022,100800,325107160,8130,8130,8130,8130,10
|
|
20241022,100700,325025860,8130,8140,8140,8130,502
|
|
20241022,100600,320944590,8140,8130,8140,8130,290
|
|
20241022,100500,318586800,8130,8120,8130,8120,206
|
|
20241022,100400,316914020,8120,8130,8130,8120,22
|
|
20241022,100300,316735280,8130,8130,8130,8130,11
|
|
20241022,100200,316645850,8130,8120,8130,8120,21
|
|
20241022,100100,316475130,8120,8120,8130,8120,5
|
|
20241022,100000,316434520,8130,8130,8130,8120,35
|
|
20241022,095900,316150010,8140,8130,8140,8130,108
|
|
20241022,095800,315271960,8130,8130,8130,8130,121
|
|
20241022,095700,314288230,8120,8120,8130,8120,211
|
|
20241022,095600,312574810,8120,8130,8130,8120,32
|
|
20241022,095500,312314830,8130,8130,8130,8130,537
|
|
20241022,095400,307949020,8140,8140,8140,8140,6
|
|
20241022,095300,307900180,8140,8130,8140,8130,310
|
|
20241022,095200,305377780,8130,8130,8130,8120,612
|
|
20241022,095100,300402530,8130,8140,8140,8130,238
|
|
20241022,095000,298467560,8140,8130,8140,8130,561
|
|
20241022,094900,293906360,8140,8140,8140,8140,147
|
|
20241022,094800,292709780,8150,8140,8150,8140,275
|
|
20241022,094700,290471270,8140,8140,8140,8140,0
|
|
20241022,094600,290471270,8140,8140,8140,8140,0
|
|
20241022,094500,290471270,8140,8140,8140,8140,84
|
|
20241022,094400,289787510,8140,8130,8150,8130,1011
|
|
20241022,094300,281554460,8130,8150,8150,8130,84
|
|
20241022,094200,280870730,8150,8150,8150,8140,110
|
|
20241022,094100,279974610,8150,8140,8150,8140,533
|
|
20241022,094000,275635730,8140,8140,8140,8140,2
|
|
20241022,093900,275619450,8140,8130,8140,8130,333
|
|
20241022,093800,272908850,8130,8130,8130,8130,1122
|
|
20241022,093700,263786990,8130,8130,8130,8130,111
|
|
20241022,093600,262884560,8120,8130,8130,8120,637
|
|
20241022,093500,257710640,8130,8140,8140,8130,68
|
|
20241022,093400,257157790,8130,8140,8160,8130,886
|
|
20241022,093300,249952970,8140,8160,8160,8140,520
|
|
20241022,093200,245719930,8160,8160,8160,8160,11
|
|
20241022,093100,245630170,8170,8160,8170,8140,628
|
|
20241022,093000,240505790,8140,8140,8140,8140,5
|
|
20241022,092900,240465090,8130,8130,8130,8130,0
|
|
20241022,092800,240465090,8130,8140,8140,8130,100
|
|
20241022,092700,239651790,8140,8140,8140,8140,210
|
|
20241022,092600,237942390,8150,8160,8160,8150,35
|
|
20241022,092500,237657130,8160,8160,8160,8160,2
|
|
20241022,092400,237640810,8160,8150,8160,8150,4
|
|
20241022,092300,237608200,8150,8120,8150,8120,121
|
|
20241022,092200,236624230,8130,8120,8130,8120,403
|
|
20241022,092100,233350840,8120,8100,8120,8100,5353
|
|
20241022,092000,189933990,8110,8110,8110,8100,281
|
|
20241022,091900,187656240,8110,8110,8110,8110,0
|
|
20241022,091800,187656240,8110,8110,8110,8110,37
|
|
20241022,091700,187356170,8110,8080,8110,8080,714
|
|
20241022,091600,181583950,8070,8110,8110,8070,4578
|
|
20241022,091500,144581020,8110,8110,8110,8100,2576
|
|
20241022,091400,123700960,8110,8120,8120,8110,705
|
|
20241022,091300,117977860,8120,8120,8120,8120,941
|
|
20241022,091200,110336940,8130,8120,8140,8120,183
|
|
20241022,091100,108849010,8120,8120,8120,8110,647
|
|
20241022,091000,103599200,8120,8140,8140,8110,4024
|
|
20241022,090900,70877260,8140,8170,8170,8140,245
|
|
20241022,090800,68881290,8180,8170,8180,8150,987
|
|
20241022,090700,60829200,8180,8180,8180,8160,485
|
|
20241022,090600,56866750,8180,8190,8210,8150,217
|
|
20241022,090500,55091460,8220,8220,8220,8190,2210
|
|
20241022,090400,36930680,8220,8230,8230,8220,112
|
|
20241022,090300,36009920,8230,8230,8230,8140,1221
|
|
20241022,090200,26045310,8230,8230,8230,8230,4
|
|
20241022,090100,26012390,8230,8230,8260,8210,1328
|
|
20241022,090000,15084870,8230,8170,8240,8170,1729
|