591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,184800,548183140,8260,8260,8260,8260,1731
|
|
20241023,184700,548183140,8260,8260,8260,8260,0
|
|
20241023,184600,548183140,8260,8260,8260,8260,0
|
|
20241023,184500,548183140,8260,8260,8260,8260,0
|
|
20241023,184400,548183140,8260,8260,8260,8260,0
|
|
20241023,184300,548183140,8260,8260,8260,8260,0
|
|
20241023,184200,548183140,8260,8260,8260,8260,0
|
|
20241023,184100,548183140,8260,8260,8260,8260,0
|
|
20241023,184000,548183140,8260,8260,8260,8260,0
|
|
20241023,183900,548183140,8260,8260,8260,8260,0
|
|
20241023,183800,548183140,8260,8260,8260,8260,0
|
|
20241023,183700,548183140,8260,8260,8260,8260,0
|
|
20241023,183600,548183140,8260,8260,8260,8260,0
|
|
20241023,183500,548183140,8260,8260,8260,8260,0
|
|
20241023,183400,548183140,8260,8260,8260,8260,0
|
|
20241023,183300,548183140,8260,8260,8260,8260,0
|
|
20241023,183200,548183140,8260,8260,8260,8260,0
|
|
20241023,183100,548183140,8260,8260,8260,8260,0
|
|
20241023,183000,548183140,8260,8260,8260,8260,0
|
|
20241023,182900,548183140,8260,8260,8260,8260,0
|
|
20241023,182800,548183140,8260,8260,8260,8260,0
|
|
20241023,182700,548183140,8260,8260,8260,8260,0
|
|
20241023,182600,548183140,8260,8260,8260,8260,0
|
|
20241023,182500,548183140,8260,8260,8260,8260,0
|
|
20241023,182400,548183140,8260,8260,8260,8260,0
|
|
20241023,182300,548183140,8260,8260,8260,8260,0
|
|
20241023,182200,548183140,8260,8260,8260,8260,0
|
|
20241023,182100,548183140,8260,8260,8260,8260,0
|
|
20241023,182000,548183140,8260,8260,8260,8260,0
|
|
20241023,181900,548183140,8260,8260,8260,8260,0
|
|
20241023,181800,548183140,8260,8260,8260,8260,1731
|
|
20241023,181700,548183140,8260,8260,8260,8260,0
|
|
20241023,181600,548183140,8260,8260,8260,8260,0
|
|
20241023,181500,548183140,8260,8260,8260,8260,0
|
|
20241023,181400,548183140,8260,8260,8260,8260,0
|
|
20241023,181300,548183140,8260,8260,8260,8260,0
|
|
20241023,181200,548183140,8260,8260,8260,8260,0
|
|
20241023,181100,548183140,8260,8260,8260,8260,0
|
|
20241023,181000,548183140,8260,8260,8260,8260,0
|
|
20241023,180900,548183140,8260,8260,8260,8260,0
|
|
20241023,180800,548183140,8260,8260,8260,8260,0
|
|
20241023,180700,548183140,8260,8260,8260,8260,0
|
|
20241023,180600,548183140,8260,8260,8260,8260,0
|
|
20241023,180500,548183140,8260,8260,8260,8260,0
|
|
20241023,180400,548183140,8260,8260,8260,8260,0
|
|
20241023,180300,548183140,8260,8260,8260,8260,0
|
|
20241023,180200,548183140,8260,8260,8260,8260,0
|
|
20241023,180100,548183140,8260,8260,8260,8260,0
|
|
20241023,180000,548183140,8260,8260,8260,8260,0
|
|
20241023,175900,548183140,8260,8260,8260,8260,0
|
|
20241023,175800,548183140,8260,8260,8260,8260,0
|
|
20241023,175700,548183140,8260,8260,8260,8260,0
|
|
20241023,175600,548183140,8260,8260,8260,8260,0
|
|
20241023,175500,548183140,8260,8260,8260,8260,0
|
|
20241023,175400,548183140,8260,8260,8260,8260,0
|
|
20241023,175300,548183140,8260,8260,8260,8260,0
|
|
20241023,175200,548183140,8260,8260,8260,8260,0
|
|
20241023,175100,548183140,8260,8260,8260,8260,0
|
|
20241023,175000,548183140,8260,8260,8260,8260,0
|
|
20241023,174900,548183140,8260,8260,8260,8260,0
|
|
20241023,174800,548183140,8260,8260,8260,8260,1731
|
|
20241023,174700,548183140,8260,8260,8260,8260,0
|
|
20241023,174600,548183140,8260,8260,8260,8260,0
|
|
20241023,174500,548183140,8260,8260,8260,8260,0
|
|
20241023,174400,548183140,8260,8260,8260,8260,0
|
|
20241023,174300,548183140,8260,8260,8260,8260,0
|
|
20241023,174200,548183140,8260,8260,8260,8260,0
|
|
20241023,174100,548183140,8260,8260,8260,8260,0
|
|
20241023,174000,548183140,8260,8260,8260,8260,0
|
|
20241023,173900,548183140,8260,8260,8260,8260,0
|
|
20241023,173800,548183140,8260,8260,8260,8260,0
|
|
20241023,173700,548183140,8260,8260,8260,8260,0
|
|
20241023,173600,548183140,8260,8260,8260,8260,0
|
|
20241023,173500,548183140,8260,8260,8260,8260,0
|
|
20241023,173400,548183140,8260,8260,8260,8260,0
|
|
20241023,173300,548183140,8260,8260,8260,8260,0
|
|
20241023,173200,548183140,8260,8260,8260,8260,0
|
|
20241023,173100,548183140,8260,8260,8260,8260,0
|
|
20241023,173000,548183140,8260,8260,8260,8260,0
|
|
20241023,172900,548183140,8260,8260,8260,8260,0
|
|
20241023,172800,548183140,8260,8260,8260,8260,0
|
|
20241023,172700,548183140,8260,8260,8260,8260,0
|
|
20241023,172600,548183140,8260,8260,8260,8260,0
|
|
20241023,172500,548183140,8260,8260,8260,8260,0
|
|
20241023,172400,548183140,8260,8260,8260,8260,0
|
|
20241023,172300,548183140,8260,8260,8260,8260,0
|
|
20241023,172200,548183140,8260,8260,8260,8260,0
|
|
20241023,172100,548183140,8260,8260,8260,8260,0
|
|
20241023,172000,548183140,8260,8260,8260,8260,0
|
|
20241023,171900,548183140,8260,8260,8260,8260,0
|
|
20241023,171800,548183140,8260,8260,8260,8260,1731
|
|
20241023,171700,548183140,8260,8260,8260,8260,0
|
|
20241023,171600,548183140,8260,8260,8260,8260,0
|
|
20241023,171500,548183140,8260,8260,8260,8260,0
|
|
20241023,171400,548183140,8260,8260,8260,8260,0
|
|
20241023,171300,548183140,8260,8260,8260,8260,0
|
|
20241023,171200,548183140,8260,8260,8260,8260,0
|
|
20241023,171100,548183140,8260,8260,8260,8260,0
|
|
20241023,171000,548183140,8260,8260,8260,8260,0
|
|
20241023,170900,548183140,8260,8260,8260,8260,0
|
|
20241023,170800,548183140,8260,8260,8260,8260,0
|
|
20241023,170700,548183140,8260,8260,8260,8260,0
|
|
20241023,170600,548183140,8260,8260,8260,8260,0
|
|
20241023,170500,548183140,8260,8260,8260,8260,0
|
|
20241023,170400,548183140,8260,8260,8260,8260,0
|
|
20241023,170300,548183140,8260,8260,8260,8260,0
|
|
20241023,170200,548183140,8260,8260,8260,8260,0
|
|
20241023,170100,548183140,8260,8260,8260,8260,0
|
|
20241023,170000,548183140,8260,8260,8260,8260,0
|
|
20241023,165900,548183140,8260,8260,8260,8260,0
|
|
20241023,165800,548183140,8260,8260,8260,8260,0
|
|
20241023,165700,548183140,8260,8260,8260,8260,0
|
|
20241023,165600,548183140,8260,8260,8260,8260,0
|
|
20241023,165500,548183140,8260,8260,8260,8260,0
|
|
20241023,165400,548183140,8260,8260,8260,8260,0
|
|
20241023,165300,548183140,8260,8260,8260,8260,0
|
|
20241023,165200,548183140,8260,8260,8260,8260,0
|
|
20241023,165100,548183140,8260,8260,8260,8260,0
|
|
20241023,165000,548183140,8260,8260,8260,8260,0
|
|
20241023,164900,548183140,8260,8260,8260,8260,0
|
|
20241023,164800,548183140,8260,8260,8260,8260,1731
|
|
20241023,164700,548183140,8260,8260,8260,8260,0
|
|
20241023,164600,548183140,8260,8260,8260,8260,0
|
|
20241023,164500,548183140,8260,8260,8260,8260,0
|
|
20241023,164400,548183140,8260,8260,8260,8260,0
|
|
20241023,164300,548183140,8260,8260,8260,8260,0
|
|
20241023,164200,548183140,8260,8260,8260,8260,0
|
|
20241023,164100,548183140,8260,8260,8260,8260,0
|
|
20241023,164000,548183140,8260,8260,8260,8260,0
|
|
20241023,163900,548183140,8260,8260,8260,8260,0
|
|
20241023,163800,548183140,8260,8260,8260,8260,0
|
|
20241023,163700,548183140,8260,8260,8260,8260,0
|
|
20241023,163600,548183140,8260,8260,8260,8260,0
|
|
20241023,163500,548183140,8260,8260,8260,8260,0
|
|
20241023,163400,548183140,8260,8260,8260,8260,0
|
|
20241023,163300,548183140,8260,8260,8260,8260,0
|
|
20241023,163200,548183140,8260,8260,8260,8260,0
|
|
20241023,163100,548183140,8260,8260,8260,8260,0
|
|
20241023,163000,548183140,8260,8260,8260,8260,0
|
|
20241023,162900,548183140,8260,8260,8260,8260,0
|
|
20241023,162800,548183140,8260,8260,8260,8260,0
|
|
20241023,162700,548183140,8260,8260,8260,8260,0
|
|
20241023,162600,548183140,8260,8260,8260,8260,0
|
|
20241023,162500,548183140,8260,8260,8260,8260,0
|
|
20241023,162400,548183140,8260,8260,8260,8260,0
|
|
20241023,162300,548183140,8260,8260,8260,8260,0
|
|
20241023,162200,548183140,8260,8260,8260,8260,0
|
|
20241023,162100,548183140,8260,8260,8260,8260,0
|
|
20241023,162000,548183140,8260,8260,8260,8260,0
|
|
20241023,161900,548183140,8260,8260,8260,8260,0
|
|
20241023,161800,548183140,8260,8260,8260,8260,1731
|
|
20241023,161700,548183140,8260,8260,8260,8260,0
|
|
20241023,161600,548183140,8260,8260,8260,8260,0
|
|
20241023,161500,548183140,8260,8260,8260,8260,0
|
|
20241023,161400,548183140,8260,8260,8260,8260,0
|
|
20241023,161300,548183140,8260,8260,8260,8260,0
|
|
20241023,161200,548183140,8260,8260,8260,8260,0
|
|
20241023,161100,548183140,8260,8260,8260,8260,0
|
|
20241023,161000,548183140,8260,8260,8260,8260,0
|
|
20241023,160900,548183140,8260,8260,8260,8260,0
|
|
20241023,160800,548183140,8260,8260,8260,8260,0
|
|
20241023,160700,548183140,8260,8260,8260,8260,0
|
|
20241023,160600,548183140,8260,8260,8260,8260,0
|
|
20241023,160500,548183140,8260,8260,8260,8260,0
|
|
20241023,160400,548183140,8260,8260,8260,8260,0
|
|
20241023,160300,548183140,8260,8260,8260,8260,0
|
|
20241023,160200,548183140,8260,8260,8260,8260,0
|
|
20241023,160100,548183140,8260,8260,8260,8260,0
|
|
20241023,160000,548183140,8260,8260,8260,8260,0
|
|
20241023,155900,548183140,8260,8260,8260,8260,0
|
|
20241023,155800,548183140,8260,8260,8260,8260,0
|
|
20241023,155700,548183140,8260,8260,8260,8260,0
|
|
20241023,155600,548183140,8260,8260,8260,8260,0
|
|
20241023,155500,548183140,8260,8260,8260,8260,0
|
|
20241023,155400,548183140,8260,8260,8260,8260,0
|
|
20241023,155300,548183140,8260,8260,8260,8260,0
|
|
20241023,155200,548183140,8260,8260,8260,8260,0
|
|
20241023,155100,548183140,8260,8260,8260,8260,0
|
|
20241023,155000,548183140,8260,8260,8260,8260,0
|
|
20241023,154900,548183140,8260,8260,8260,8260,0
|
|
20241023,154800,548183140,8260,8260,8260,8260,1731
|
|
20241023,154700,548183140,8260,8260,8260,8260,0
|
|
20241023,154600,548183140,8260,8260,8260,8260,0
|
|
20241023,154500,548183140,8260,8260,8260,8260,0
|
|
20241023,154400,548183140,8260,8260,8260,8260,0
|
|
20241023,154300,548183140,8260,8260,8260,8260,0
|
|
20241023,154200,548183140,8260,8260,8260,8260,0
|
|
20241023,154100,548183140,8260,8260,8260,8260,0
|
|
20241023,154000,548183140,8260,8260,8260,8260,0
|
|
20241023,153900,548183140,8260,8260,8260,8260,0
|
|
20241023,153800,548183140,8260,8260,8260,8260,0
|
|
20241023,153700,548183140,8260,8260,8260,8260,0
|
|
20241023,153600,548183140,8260,8260,8260,8260,0
|
|
20241023,153500,548183140,8260,8260,8260,8260,0
|
|
20241023,153400,548183140,8260,8260,8260,8260,0
|
|
20241023,153300,548183140,8260,8260,8260,8260,0
|
|
20241023,153200,548183140,8260,8260,8260,8260,0
|
|
20241023,153100,548183140,8260,8260,8260,8260,0
|
|
20241023,153000,548183140,8260,8260,8260,8260,1731
|
|
20241023,152900,533885080,8280,8280,8280,8280,0
|
|
20241023,152800,533885080,8280,8280,8280,8280,0
|
|
20241023,152700,533885080,8280,8280,8280,8280,0
|
|
20241023,152600,533885080,8280,8280,8280,8280,0
|
|
20241023,152500,533885080,8280,8280,8280,8280,0
|
|
20241023,152400,533885080,8280,8280,8280,8280,0
|
|
20241023,152300,533885080,8280,8280,8280,8280,0
|
|
20241023,152200,533885080,8280,8280,8280,8280,0
|
|
20241023,152100,533885080,8280,8280,8280,8280,0
|
|
20241023,152000,533885080,8280,8280,8280,8280,0
|
|
20241023,151900,533885080,8280,8280,8280,8280,180
|
|
20241023,151800,532394680,8280,8270,8280,8270,311
|
|
20241023,151700,529822690,8270,8270,8270,8270,24
|
|
20241023,151600,529624210,8270,8270,8270,8270,304
|
|
20241023,151500,527110130,8270,8270,8270,8270,16
|
|
20241023,151400,526977810,8270,8270,8270,8260,37
|
|
20241023,151300,526671920,8270,8260,8270,8260,187
|
|
20241023,151200,525127200,8270,8270,8270,8250,115
|
|
20241023,151100,524178150,8270,8270,8270,8270,11
|
|
20241023,151000,524087180,8270,8270,8270,8270,5
|
|
20241023,150900,524045830,8270,8270,8270,8270,3
|
|
20241023,150800,524021020,8270,8270,8270,8270,6
|
|
20241023,150700,523971400,8270,8270,8270,8270,0
|
|
20241023,150600,523971400,8270,8270,8270,8250,17
|
|
20241023,150500,523831050,8270,8270,8270,8270,258
|
|
20241023,150400,521697390,8260,8270,8270,8260,77
|
|
20241023,150300,521061270,8270,8250,8270,8250,80
|
|
20241023,150200,520401230,8270,8270,8270,8270,41
|
|
20241023,150100,520062160,8260,8270,8270,8260,42
|
|
20241023,150000,519715110,8270,8270,8270,8250,79
|
|
20241023,145900,519063040,8270,8260,8270,8260,70
|
|
20241023,145800,518484610,8260,8270,8270,8260,85
|
|
20241023,145700,517781950,8270,8270,8270,8270,2
|
|
20241023,145600,517765410,8270,8260,8270,8260,150
|
|
20241023,145500,516526380,8270,8260,8270,8260,188
|
|
20241023,145400,514971940,8270,8270,8270,8270,3
|
|
20241023,145300,514947130,8270,8270,8270,8270,6
|
|
20241023,145200,514897510,8270,8270,8270,8270,103
|
|
20241023,145100,514045700,8270,8260,8270,8260,64
|
|
20241023,145000,513517040,8260,8260,8260,8260,2
|
|
20241023,144900,513500520,8250,8250,8250,8250,0
|
|
20241023,144800,513500520,8250,8250,8250,8250,153
|
|
20241023,144700,512238270,8250,8260,8260,8250,2414
|
|
20241023,144600,492305630,8260,8250,8260,8250,150
|
|
20241023,144500,491068110,8260,8260,8260,8260,3
|
|
20241023,144400,491043330,8260,8250,8260,8250,232
|
|
20241023,144300,489129320,8260,8250,8260,8250,412
|
|
20241023,144200,485730200,8260,8260,8260,8260,4
|
|
20241023,144100,485697160,8260,8260,8260,8260,10
|
|
20241023,144000,485614560,8260,8260,8260,8250,16
|
|
20241023,143900,485482490,8260,8260,8260,8260,7
|
|
20241023,143800,485424670,8260,8260,8260,8260,0
|
|
20241023,143700,485424670,8260,8260,8260,8260,20
|
|
20241023,143600,485259470,8260,8260,8260,8260,0
|
|
20241023,143500,485259470,8260,8260,8260,8260,10
|
|
20241023,143400,485176870,8260,8260,8260,8260,50
|
|
20241023,143300,484763870,8260,8260,8260,8260,0
|
|
20241023,143200,484763870,8260,8240,8260,8240,1401
|
|
20241023,143100,473193230,8230,8230,8230,8230,0
|
|
20241023,143000,473193230,8230,8230,8230,8230,0
|
|
20241023,142900,473193230,8230,8230,8230,8230,1
|
|
20241023,142800,473185000,8250,8250,8250,8250,113
|
|
20241023,142700,472252750,8260,8240,8260,8230,101
|
|
20241023,142600,471421450,8260,8260,8260,8260,50
|
|
20241023,142500,471008450,8260,8260,8260,8260,0
|
|
20241023,142400,471008450,8260,8260,8260,8260,5
|
|
20241023,142300,470967150,8260,8260,8260,8260,13
|
|
20241023,142200,470859770,8260,8260,8260,8260,3
|
|
20241023,142100,470834990,8260,8250,8260,8250,58
|
|
20241023,142000,470356430,8260,8260,8260,8260,2
|
|
20241023,141900,470339910,8260,8250,8260,8250,1037
|
|
20241023,141800,461784610,8260,8260,8260,8260,4
|
|
20241023,141700,461751570,8260,8260,8260,8260,281
|
|
20241023,141600,459430510,8260,8260,8260,8260,11
|
|
20241023,141500,459339650,8250,8250,8250,8250,922
|
|
20241023,141400,451733150,8250,8240,8250,8230,104
|
|
20241023,141300,450877100,8250,8250,8250,8250,3
|
|
20241023,141200,450852350,8250,8230,8250,8230,73
|
|
20241023,141100,450250120,8250,8240,8250,8240,406
|
|
20241023,141000,446901790,8240,8230,8240,8220,1647
|
|
20241023,140900,433347830,8230,8220,8230,8220,344
|
|
20241023,140800,430519710,8230,8230,8230,8230,0
|
|
20241023,140700,430519710,8230,8230,8230,8230,120
|
|
20241023,140600,429532110,8230,8230,8230,8230,50
|
|
20241023,140500,429120610,8230,8240,8240,8230,70
|
|
20241023,140400,428544010,8240,8240,8240,8240,30
|
|
20241023,140300,428296810,8250,8250,8250,8250,0
|
|
20241023,140200,428296810,8250,8250,8250,8250,0
|
|
20241023,140100,428296810,8250,8230,8250,8230,1446
|
|
20241023,140000,416393400,8230,8230,8230,8230,6
|
|
20241023,135900,416344020,8230,8220,8230,8220,166
|
|
20241023,135800,414979450,8220,8220,8220,8220,34
|
|
20241023,135700,414699970,8220,8200,8220,8200,526
|
|
20241023,135600,410382730,8210,8210,8210,8210,25
|
|
20241023,135500,410177480,8200,8200,8200,8200,5
|
|
20241023,135400,410136480,8210,8200,8210,8200,205
|
|
20241023,135300,408455460,8210,8210,8210,8210,120
|
|
20241023,135200,407470260,8210,8210,8210,8210,0
|
|
20241023,135100,407470260,8210,8190,8210,8190,2500
|
|
20241023,135000,386992820,8190,8190,8190,8190,1
|
|
20241023,134900,386984630,8180,8190,8190,8180,500
|
|
20241023,134800,382890850,8220,8220,8220,8220,0
|
|
20241023,134700,382890850,8220,8220,8220,8220,0
|
|
20241023,134600,382890850,8220,8210,8220,8210,53
|
|
20241023,134500,382455620,8210,8210,8210,8210,11
|
|
20241023,134400,382365310,8210,8210,8210,8210,0
|
|
20241023,134300,382365310,8210,8210,8210,8210,3
|
|
20241023,134200,382340680,8190,8190,8190,8190,250
|
|
20241023,134100,380293180,8180,8180,8180,8180,0
|
|
20241023,134000,380293180,8180,8180,8180,8180,17
|
|
20241023,133900,380154120,8230,8180,8230,8180,147
|
|
20241023,133800,378951460,8230,8200,8230,8180,200
|
|
20241023,133700,377311830,8190,8200,8200,8190,175
|
|
20241023,133600,375876940,8200,8220,8220,8200,674
|
|
20241023,133500,370336880,8230,8230,8230,8230,67
|
|
20241023,133400,369785470,8220,8220,8220,8220,0
|
|
20241023,133300,369785470,8220,8220,8220,8220,10
|
|
20241023,133200,369703270,8220,8220,8220,8220,1
|
|
20241023,133100,369695050,8220,8210,8220,8210,3017
|
|
20241023,133000,344905940,8210,8200,8210,8200,41
|
|
20241023,132900,344569390,8210,8210,8210,8200,87
|
|
20241023,132800,343855470,8210,8210,8210,8210,1
|
|
20241023,132700,343847260,8200,8200,8200,8200,1
|
|
20241023,132600,343839060,8210,8200,8210,8200,181
|
|
20241023,132500,342353710,8210,8200,8210,8200,10
|
|
20241023,132400,342271700,8210,8210,8210,8210,33
|
|
20241023,132300,342000770,8210,8210,8210,8210,11
|
|
20241023,132200,341910460,8210,8210,8210,8210,2
|
|
20241023,132100,341894040,8210,8210,8210,8210,0
|
|
20241023,132000,341894040,8210,8210,8210,8210,0
|
|
20241023,131900,341894040,8210,8210,8210,8210,0
|
|
20241023,131800,341894040,8210,8210,8210,8210,29
|
|
20241023,131700,341655950,8210,8200,8210,8200,123
|
|
20241023,131600,340647320,8200,8200,8200,8200,3
|
|
20241023,131500,340622720,8210,8210,8210,8200,157
|
|
20241023,131400,339334740,8210,8210,8210,8210,4
|
|
20241023,131300,339301900,8210,8200,8210,8200,531
|
|
20241023,131200,334947680,8200,8200,8200,8200,21
|
|
20241023,131100,334775480,8200,8200,8200,8200,760
|
|
20241023,131000,328543480,8190,8190,8190,8190,0
|
|
20241023,130900,328543480,8190,8190,8190,8190,20
|
|
20241023,130800,328379680,8190,8190,8190,8190,99
|
|
20241023,130700,327568870,8190,8190,8190,8190,21
|
|
20241023,130600,327396880,8180,8180,8180,8180,0
|
|
20241023,130500,327396880,8180,8180,8180,8180,0
|
|
20241023,130400,327396880,8180,8180,8180,8180,0
|
|
20241023,130300,327396880,8180,8180,8180,8180,30
|
|
20241023,130200,327151480,8190,8190,8190,8190,0
|
|
20241023,130100,327151480,8190,8190,8190,8190,848
|
|
20241023,130000,320206360,8190,8190,8190,8190,4
|
|
20241023,125900,320173600,8190,8190,8190,8190,148
|
|
20241023,125800,318961480,8190,8190,8190,8190,0
|
|
20241023,125700,318961480,8190,8190,8190,8190,0
|
|
20241023,125600,318961480,8190,8190,8190,8190,0
|
|
20241023,125500,318961480,8190,8190,8190,8190,10
|
|
20241023,125400,318879580,8190,8190,8190,8190,113
|
|
20241023,125300,317954110,8190,8190,8190,8190,148
|
|
20241023,125200,316741990,8190,8200,8200,8190,93
|
|
20241023,125100,315980310,8200,8200,8200,8200,0
|
|
20241023,125000,315980310,8200,8200,8200,8200,0
|
|
20241023,124900,315980310,8200,8200,8200,8200,57
|
|
20241023,124800,315512910,8210,8210,8210,8210,51
|
|
20241023,124700,315094200,8210,8210,8210,8210,0
|
|
20241023,124600,315094200,8210,8210,8210,8210,0
|
|
20241023,124500,315094200,8210,8190,8210,8190,13
|
|
20241023,124400,314987710,8200,8200,8200,8190,110
|
|
20241023,124300,314086340,8200,8200,8200,8200,0
|
|
20241023,124200,314086340,8200,8200,8200,8200,1
|
|
20241023,124100,314078140,8180,8180,8180,8180,31
|
|
20241023,124000,313824560,8180,8180,8180,8180,22
|
|
20241023,123900,313644600,8180,8180,8180,8180,3
|
|
20241023,123800,313620060,8180,8180,8180,8180,0
|
|
20241023,123700,313620060,8180,8180,8180,8180,0
|
|
20241023,123600,313620060,8180,8180,8180,8180,25
|
|
20241023,123500,313415560,8180,8180,8180,8180,0
|
|
20241023,123400,313415560,8180,8180,8180,8180,0
|
|
20241023,123300,313415560,8180,8200,8200,8180,134
|
|
20241023,123200,312317410,8210,8200,8210,8200,378
|
|
20241023,123100,309217770,8200,8200,8200,8200,213
|
|
20241023,123000,307471170,8200,8200,8200,8200,0
|
|
20241023,122900,307471170,8200,8200,8200,8200,76
|
|
20241023,122800,306847970,8210,8210,8210,8210,0
|
|
20241023,122700,306847970,8210,8210,8210,8210,0
|
|
20241023,122600,306847970,8210,8210,8210,8210,2
|
|
20241023,122500,306831550,8210,8200,8210,8200,539
|
|
20241023,122400,302411730,8200,8200,8200,8200,0
|
|
20241023,122300,302411730,8200,8200,8200,8200,1
|
|
20241023,122200,302403530,8210,8200,8210,8200,5
|
|
20241023,122100,302362520,8210,8210,8210,8210,3
|
|
20241023,122000,302337890,8210,8210,8210,8210,104
|
|
20241023,121900,301484050,8200,8200,8200,8200,42
|
|
20241023,121800,301139650,8210,8210,8210,8210,0
|
|
20241023,121700,301139650,8210,8200,8210,8200,27
|
|
20241023,121600,300918230,8210,8210,8210,8210,24
|
|
20241023,121500,300721190,8210,8210,8210,8210,7
|
|
20241023,121400,300663720,8220,8210,8220,8210,44
|
|
20241023,121300,300302450,8210,8210,8210,8210,27
|
|
20241023,121200,300080780,8210,8210,8210,8210,0
|
|
20241023,121100,300080780,8210,8210,8210,8210,5
|
|
20241023,121000,300039730,8210,8210,8210,8210,2
|
|
20241023,120900,300023310,8210,8210,8210,8210,100
|
|
20241023,120800,299202310,8210,8210,8210,8210,0
|
|
20241023,120700,299202310,8210,8210,8210,8210,1
|
|
20241023,120600,299194100,8220,8220,8220,8220,30
|
|
20241023,120500,298947500,8220,8220,8220,8220,2
|
|
20241023,120400,298931060,8200,8220,8220,8200,152
|
|
20241023,120300,297684540,8220,8220,8220,8220,0
|
|
20241023,120200,297684540,8220,8220,8220,8220,0
|
|
20241023,120100,297684540,8220,8220,8220,8220,16
|
|
20241023,120000,297553020,8200,8200,8200,8200,3
|
|
20241023,115900,297528420,8220,8210,8220,8210,466
|
|
20241023,115800,293702530,8210,8210,8210,8210,235
|
|
20241023,115700,291773180,8210,8210,8210,8210,0
|
|
20241023,115600,291773180,8210,8210,8210,8210,2
|
|
20241023,115500,291756760,8210,8210,8210,8210,301
|
|
20241023,115400,289285550,8220,8220,8220,8220,1
|
|
20241023,115300,289277330,8220,8220,8220,8220,62
|
|
20241023,115200,288767690,8220,8220,8220,8220,1
|
|
20241023,115100,288759470,8210,8210,8210,8210,0
|
|
20241023,115000,288759470,8210,8210,8210,8210,0
|
|
20241023,114900,288759470,8210,8210,8210,8210,0
|
|
20241023,114800,288759470,8210,8210,8210,8210,246
|
|
20241023,114700,286739810,8220,8220,8220,8220,40
|
|
20241023,114600,286411010,8220,8220,8220,8220,9
|
|
20241023,114500,286337030,8230,8230,8230,8230,2
|
|
20241023,114400,286320570,8230,8230,8230,8230,250
|
|
20241023,114300,284263070,8230,8230,8230,8230,10
|
|
20241023,114200,284180770,8230,8230,8230,8230,40
|
|
20241023,114100,283851570,8230,8230,8230,8230,0
|
|
20241023,114000,283851570,8230,8230,8230,8230,33
|
|
20241023,113900,283579980,8230,8220,8230,8220,22
|
|
20241023,113800,283399130,8230,8230,8230,8230,0
|
|
20241023,113700,283399130,8230,8220,8230,8220,28
|
|
20241023,113600,283168910,8220,8220,8220,8220,261
|
|
20241023,113500,281023490,8220,8220,8220,8220,73
|
|
20241023,113400,280423430,8210,8210,8210,8210,198
|
|
20241023,113300,278797850,8220,8220,8220,8220,0
|
|
20241023,113200,278797850,8220,8220,8220,8220,9
|
|
20241023,113100,278723870,8220,8220,8220,8210,401
|
|
20241023,113000,275431460,8220,8220,8220,8220,327
|
|
20241023,112900,272743520,8220,8220,8220,8220,10
|
|
20241023,112800,272661320,8200,8200,8220,8200,1673
|
|
20241023,112700,258930790,8200,8190,8200,8190,235
|
|
20241023,112600,257005030,8190,8190,8190,8190,30
|
|
20241023,112500,256759330,8200,8200,8200,8200,0
|
|
20241023,112400,256759330,8200,8200,8200,8200,4
|
|
20241023,112300,256726530,8170,8170,8170,8170,5
|
|
20241023,112200,256685680,8170,8200,8200,8170,11
|
|
20241023,112100,256595780,8170,8170,8170,8170,75
|
|
20241023,112000,255983030,8170,8190,8190,8170,279
|
|
20241023,111900,253698420,8190,8190,8190,8190,2
|
|
20241023,111800,253682040,8190,8190,8190,8190,0
|
|
20241023,111700,253682040,8190,8190,8190,8190,0
|
|
20241023,111600,253682040,8190,8190,8190,8190,0
|
|
20241023,111500,253682040,8190,8190,8190,8190,0
|
|
20241023,111400,253682040,8190,8190,8190,8180,248
|
|
20241023,111300,251652920,8200,8200,8200,8200,0
|
|
20241023,111200,251652920,8200,8200,8200,8200,5
|
|
20241023,111100,251611920,8210,8200,8210,8200,2
|
|
20241023,111000,251595510,8190,8190,8190,8190,1
|
|
20241023,110900,251587320,8210,8210,8210,8210,41
|
|
20241023,110800,251250710,8210,8190,8210,8190,623
|
|
20241023,110700,246143190,8190,8170,8190,8170,550
|
|
20241023,110600,241649050,8170,8170,8170,8170,3
|
|
20241023,110500,241624540,8180,8180,8180,8180,1
|
|
20241023,110400,241616360,8190,8180,8190,8180,46
|
|
20241023,110300,241240070,8150,8150,8150,8150,0
|
|
20241023,110200,241240070,8150,8150,8150,8150,40
|
|
20241023,110100,240914070,8190,8150,8190,8150,52
|
|
20241023,110000,240488270,8150,8150,8150,8150,10
|
|
20241023,105900,240406770,8140,8140,8140,8140,0
|
|
20241023,105800,240406770,8140,8140,8140,8140,0
|
|
20241023,105700,240406770,8140,8160,8170,8140,2043
|
|
20241023,105600,223758110,8140,8140,8140,8140,0
|
|
20241023,105500,223758110,8140,8140,8140,8140,1
|
|
20241023,105400,223749970,8150,8180,8180,8150,1644
|
|
20241023,105300,210346860,8150,8150,8150,8150,0
|
|
20241023,105200,210346860,8150,8150,8150,8150,0
|
|
20241023,105100,210346860,8150,8150,8150,8150,0
|
|
20241023,105000,210346860,8150,8150,8150,8150,0
|
|
20241023,104900,210346860,8150,8150,8150,8150,0
|
|
20241023,104800,210346860,8150,8150,8150,8150,8
|
|
20241023,104700,210281660,8150,8150,8170,8150,220
|
|
20241023,104600,208488440,8190,8190,8190,8190,0
|
|
20241023,104500,208488440,8190,8190,8190,8190,2
|
|
20241023,104400,208472060,8190,8190,8190,8190,2
|
|
20241023,104300,208455680,8180,8140,8180,8140,957
|
|
20241023,104200,200649130,8160,8160,8160,8160,0
|
|
20241023,104100,200649130,8160,8160,8160,8160,311
|
|
20241023,104000,198111370,8150,8130,8150,8130,500
|
|
20241023,103900,194041410,8140,8140,8140,8140,0
|
|
20241023,103800,194041410,8140,8140,8140,8140,162
|
|
20241023,103700,192722730,8130,8130,8130,8130,693
|
|
20241023,103600,187088640,8130,8130,8130,8130,60
|
|
20241023,103500,186600840,8130,8130,8130,8130,0
|
|
20241023,103400,186600840,8130,8130,8130,8130,5
|
|
20241023,103300,186560190,8130,8130,8130,8130,351
|
|
20241023,103200,183706560,8130,8140,8140,8130,429
|
|
20241023,103100,180218690,8140,8140,8140,8140,1
|
|
20241023,103000,180210550,8140,8130,8140,8130,21
|
|
20241023,102900,180039810,8140,8140,8140,8140,28
|
|
20241023,102800,179811890,8140,8140,8140,8140,0
|
|
20241023,102700,179811890,8140,8140,8140,8140,113
|
|
20241023,102600,178892070,8130,8130,8130,8130,0
|
|
20241023,102500,178892070,8130,8130,8130,8130,0
|
|
20241023,102400,178892070,8130,8190,8190,8130,1503
|
|
20241023,102300,166634290,8170,8180,8180,8170,401
|
|
20241023,102200,163357160,8170,8170,8170,8170,0
|
|
20241023,102100,163357160,8170,8190,8190,8170,29
|
|
20241023,102000,163120210,8170,8170,8170,8170,29
|
|
20241023,101900,162883280,8170,8170,8180,8170,3
|
|
20241023,101800,162858760,8190,8190,8190,8190,0
|
|
20241023,101700,162858760,8190,8190,8190,8190,1
|
|
20241023,101600,162850570,8170,8180,8180,8170,7
|
|
20241023,101500,162793320,8180,8200,8200,8180,283
|
|
20241023,101400,160478360,8190,8190,8200,8190,332
|
|
20241023,101300,157759270,8200,8200,8200,8200,2
|
|
20241023,101200,157742870,8180,8200,8200,8180,257
|
|
20241023,101100,155638350,8190,8190,8200,8190,587
|
|
20241023,101000,150830320,8190,8190,8190,8190,0
|
|
20241023,100900,150830320,8190,8190,8190,8190,201
|
|
20241023,100800,149184130,8200,8200,8200,8200,364
|
|
20241023,100700,146199330,8180,8190,8190,8180,1005
|
|
20241023,100600,137977230,8190,8200,8200,8190,207
|
|
20241023,100500,136281870,8180,8180,8180,8180,0
|
|
20241023,100400,136281870,8180,8180,8180,8180,1141
|
|
20241023,100300,126948490,8180,8180,8180,8180,2
|
|
20241023,100200,126932130,8170,8170,8170,8170,693
|
|
20241023,100100,121270320,8150,8150,8150,8150,0
|
|
20241023,100000,121270320,8150,8150,8150,8150,3
|
|
20241023,095900,121245870,8150,8150,8150,8150,655
|
|
20241023,095800,115907620,8150,8150,8150,8150,21
|
|
20241023,095700,115736470,8150,8150,8150,8150,20
|
|
20241023,095600,115573470,8150,8150,8150,8150,416
|
|
20241023,095500,112183070,8150,8150,8150,8150,80
|
|
20241023,095400,111531070,8150,8150,8150,8150,714
|
|
20241023,095300,105711970,8150,8150,8150,8150,100
|
|
20241023,095200,104896970,8150,8150,8150,8150,2
|
|
20241023,095100,104880670,8150,8150,8150,8150,283
|
|
20241023,095000,102574220,8150,8160,8160,8150,1553
|
|
20241023,094900,89903380,8160,8160,8160,8160,13
|
|
20241023,094800,89797300,8170,8170,8170,8170,122
|
|
20241023,094700,88800560,8170,8170,8170,8170,157
|
|
20241023,094600,87517870,8170,8170,8170,8170,0
|
|
20241023,094500,87517870,8170,8170,8170,8170,0
|
|
20241023,094400,87517870,8170,8170,8170,8170,60
|
|
20241023,094300,87027670,8180,8180,8180,8180,0
|
|
20241023,094200,87027670,8180,8180,8180,8180,1
|
|
20241023,094100,87019490,8180,8180,8180,8180,7
|
|
20241023,094000,86962230,8170,8180,8180,8170,22
|
|
20241023,093900,86782480,8180,8180,8180,8180,561
|
|
20241023,093800,82193500,8170,8170,8170,8170,33
|
|
20241023,093700,81923890,8160,8160,8160,8160,78
|
|
20241023,093600,81287410,8160,8180,8180,8160,58
|
|
20241023,093500,80813970,8180,8180,8180,8180,102
|
|
20241023,093400,79979610,8180,8190,8190,8180,664
|
|
20241023,093300,74547930,8180,8160,8180,8160,536
|
|
20241023,093200,70166370,8160,8150,8160,8130,1547
|
|
20241023,093100,57562310,8150,8150,8150,8150,10
|
|
20241023,093000,57480810,8140,8140,8140,8140,10
|
|
20241023,092900,57399410,8120,8120,8120,8120,0
|
|
20241023,092800,57399410,8120,8120,8120,8120,2
|
|
20241023,092700,57383170,8120,8130,8130,8120,205
|
|
20241023,092600,55716560,8130,8150,8150,8130,21
|
|
20241023,092500,55545430,8150,8150,8150,8150,141
|
|
20241023,092400,54396280,8120,8130,8130,8120,624
|
|
20241023,092300,49328890,8130,8160,8160,8130,1994
|
|
20241023,092200,33081020,8160,8160,8160,8160,1
|
|
20241023,092100,33072860,8150,8150,8150,8150,0
|
|
20241023,092000,33072860,8150,8150,8150,8150,0
|
|
20241023,091900,33072860,8150,8150,8150,8150,50
|
|
20241023,091800,32665360,8160,8200,8200,8160,492
|
|
20241023,091700,28649280,8200,8180,8200,8180,102
|
|
20241023,091600,27814880,8180,8180,8180,8180,10
|
|
20241023,091500,27733080,8180,8180,8180,8180,0
|
|
20241023,091400,27733080,8180,8180,8180,8180,0
|
|
20241023,091300,27733080,8180,8210,8210,8160,389
|
|
20241023,091200,24554800,8220,8230,8230,8220,6
|
|
20241023,091100,24505430,8230,8230,8230,8230,26
|
|
20241023,091000,24291450,8240,8240,8240,8240,2
|
|
20241023,090900,24274970,8230,8240,8240,8230,145
|
|
20241023,090800,23081580,8240,8240,8240,8240,40
|
|
20241023,090700,22751980,8240,8210,8240,8210,122
|
|
20241023,090600,21749700,8240,8230,8240,8230,100
|
|
20241023,090500,20925930,8220,8210,8220,8210,153
|
|
20241023,090400,19668650,8210,8210,8210,8210,134
|
|
20241023,090300,18568510,8210,8220,8220,8210,174
|
|
20241023,090200,17139660,8210,8210,8210,8210,245
|
|
20241023,090100,15128210,8210,8210,8220,8160,805
|
|
20241023,090000,8518870,8210,8150,8210,8150,434
|