590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,184700,1071238570,8430,8430,8430,8430,3754
|
|
20241029,184600,1071238570,8430,8430,8430,8430,0
|
|
20241029,184500,1071238570,8430,8430,8430,8430,0
|
|
20241029,184400,1071238570,8430,8430,8430,8430,0
|
|
20241029,184300,1071238570,8430,8430,8430,8430,0
|
|
20241029,184200,1071238570,8430,8430,8430,8430,0
|
|
20241029,184100,1071238570,8430,8430,8430,8430,0
|
|
20241029,184000,1071238570,8430,8430,8430,8430,0
|
|
20241029,183900,1071238570,8430,8430,8430,8430,0
|
|
20241029,183800,1071238570,8430,8430,8430,8430,0
|
|
20241029,183700,1071238570,8430,8430,8430,8430,0
|
|
20241029,183600,1071238570,8430,8430,8430,8430,0
|
|
20241029,183500,1071238570,8430,8430,8430,8430,0
|
|
20241029,183400,1071238570,8430,8430,8430,8430,0
|
|
20241029,183300,1071238570,8430,8430,8430,8430,0
|
|
20241029,183200,1071238570,8430,8430,8430,8430,0
|
|
20241029,183100,1071238570,8430,8430,8430,8430,0
|
|
20241029,183000,1071238570,8430,8430,8430,8430,0
|
|
20241029,182900,1071238570,8430,8430,8430,8430,0
|
|
20241029,182800,1071238570,8430,8430,8430,8430,0
|
|
20241029,182700,1071238570,8430,8430,8430,8430,0
|
|
20241029,182600,1071238570,8430,8430,8430,8430,0
|
|
20241029,182500,1071238570,8430,8430,8430,8430,0
|
|
20241029,182400,1071238570,8430,8430,8430,8430,0
|
|
20241029,182300,1071238570,8430,8430,8430,8430,0
|
|
20241029,182200,1071238570,8430,8430,8430,8430,0
|
|
20241029,182100,1071238570,8430,8430,8430,8430,0
|
|
20241029,182000,1071238570,8430,8430,8430,8430,0
|
|
20241029,181900,1071238570,8430,8430,8430,8430,0
|
|
20241029,181800,1071238570,8430,8430,8430,8430,0
|
|
20241029,181700,1071238570,8430,8430,8430,8430,3754
|
|
20241029,181600,1071238570,8430,8430,8430,8430,0
|
|
20241029,181500,1071238570,8430,8430,8430,8430,0
|
|
20241029,181400,1071238570,8430,8430,8430,8430,0
|
|
20241029,181300,1071238570,8430,8430,8430,8430,0
|
|
20241029,181200,1071238570,8430,8430,8430,8430,0
|
|
20241029,181100,1071238570,8430,8430,8430,8430,0
|
|
20241029,181000,1071238570,8430,8430,8430,8430,0
|
|
20241029,180900,1071238570,8430,8430,8430,8430,0
|
|
20241029,180800,1071238570,8430,8430,8430,8430,0
|
|
20241029,180700,1071238570,8430,8430,8430,8430,0
|
|
20241029,180600,1071238570,8430,8430,8430,8430,0
|
|
20241029,180500,1071238570,8430,8430,8430,8430,0
|
|
20241029,180400,1071238570,8430,8430,8430,8430,0
|
|
20241029,180300,1071238570,8430,8430,8430,8430,0
|
|
20241029,180200,1071238570,8430,8430,8430,8430,0
|
|
20241029,180100,1071238570,8430,8430,8430,8430,0
|
|
20241029,180000,1071238570,8430,8430,8430,8430,0
|
|
20241029,175900,1071238570,8430,8430,8430,8430,0
|
|
20241029,175800,1071238570,8430,8430,8430,8430,0
|
|
20241029,175700,1071238570,8430,8430,8430,8430,0
|
|
20241029,175600,1071238570,8430,8430,8430,8430,0
|
|
20241029,175500,1071238570,8430,8430,8430,8430,0
|
|
20241029,175400,1071238570,8430,8430,8430,8430,0
|
|
20241029,175300,1071238570,8430,8430,8430,8430,0
|
|
20241029,175200,1071238570,8430,8430,8430,8430,0
|
|
20241029,175100,1071238570,8430,8430,8430,8430,0
|
|
20241029,175000,1071238570,8430,8430,8430,8430,0
|
|
20241029,174900,1071238570,8430,8430,8430,8430,0
|
|
20241029,174800,1071238570,8430,8430,8430,8430,0
|
|
20241029,174700,1071238570,8430,8430,8430,8430,3754
|
|
20241029,174600,1071238570,8430,8430,8430,8430,0
|
|
20241029,174500,1071238570,8430,8430,8430,8430,0
|
|
20241029,174400,1071238570,8430,8430,8430,8430,0
|
|
20241029,174300,1071238570,8430,8430,8430,8430,0
|
|
20241029,174200,1071238570,8430,8430,8430,8430,0
|
|
20241029,174100,1071238570,8430,8430,8430,8430,0
|
|
20241029,174000,1071238570,8430,8430,8430,8430,0
|
|
20241029,173900,1071238570,8430,8430,8430,8430,0
|
|
20241029,173800,1071238570,8430,8430,8430,8430,0
|
|
20241029,173700,1071238570,8430,8430,8430,8430,0
|
|
20241029,173600,1071238570,8430,8430,8430,8430,0
|
|
20241029,173500,1071238570,8430,8430,8430,8430,0
|
|
20241029,173400,1071238570,8430,8430,8430,8430,0
|
|
20241029,173300,1071238570,8430,8430,8430,8430,0
|
|
20241029,173200,1071238570,8430,8430,8430,8430,0
|
|
20241029,173100,1071238570,8430,8430,8430,8430,0
|
|
20241029,173000,1071238570,8430,8430,8430,8430,0
|
|
20241029,172900,1071238570,8430,8430,8430,8430,0
|
|
20241029,172800,1071238570,8430,8430,8430,8430,0
|
|
20241029,172700,1071238570,8430,8430,8430,8430,0
|
|
20241029,172600,1071238570,8430,8430,8430,8430,0
|
|
20241029,172500,1071238570,8430,8430,8430,8430,0
|
|
20241029,172400,1071238570,8430,8430,8430,8430,0
|
|
20241029,172300,1071238570,8430,8430,8430,8430,0
|
|
20241029,172200,1071238570,8430,8430,8430,8430,0
|
|
20241029,172100,1071238570,8430,8430,8430,8430,0
|
|
20241029,172000,1071238570,8430,8430,8430,8430,0
|
|
20241029,171900,1071238570,8430,8430,8430,8430,0
|
|
20241029,171800,1071238570,8430,8430,8430,8430,0
|
|
20241029,171700,1071238570,8430,8430,8430,8430,3754
|
|
20241029,171600,1071238570,8430,8430,8430,8430,0
|
|
20241029,171500,1071238570,8430,8430,8430,8430,0
|
|
20241029,171400,1071238570,8430,8430,8430,8430,0
|
|
20241029,171300,1071238570,8430,8430,8430,8430,0
|
|
20241029,171200,1071238570,8430,8430,8430,8430,0
|
|
20241029,171100,1071238570,8430,8430,8430,8430,0
|
|
20241029,171000,1071238570,8430,8430,8430,8430,0
|
|
20241029,170900,1071238570,8430,8430,8430,8430,0
|
|
20241029,170800,1071238570,8430,8430,8430,8430,0
|
|
20241029,170700,1071238570,8430,8430,8430,8430,0
|
|
20241029,170600,1071238570,8430,8430,8430,8430,0
|
|
20241029,170500,1071238570,8430,8430,8430,8430,0
|
|
20241029,170400,1071238570,8430,8430,8430,8430,0
|
|
20241029,170300,1071238570,8430,8430,8430,8430,0
|
|
20241029,170200,1071238570,8430,8430,8430,8430,0
|
|
20241029,170100,1071238570,8430,8430,8430,8430,0
|
|
20241029,170000,1071238570,8430,8430,8430,8430,0
|
|
20241029,165900,1071238570,8430,8430,8430,8430,0
|
|
20241029,165800,1071238570,8430,8430,8430,8430,0
|
|
20241029,165700,1071238570,8430,8430,8430,8430,0
|
|
20241029,165600,1071238570,8430,8430,8430,8430,0
|
|
20241029,165500,1071238570,8430,8430,8430,8430,0
|
|
20241029,165400,1071238570,8430,8430,8430,8430,0
|
|
20241029,165300,1071238570,8430,8430,8430,8430,0
|
|
20241029,165200,1071238570,8430,8430,8430,8430,0
|
|
20241029,165100,1071238570,8430,8430,8430,8430,0
|
|
20241029,165000,1071238570,8430,8430,8430,8430,0
|
|
20241029,164900,1071238570,8430,8430,8430,8430,0
|
|
20241029,164800,1071238570,8430,8430,8430,8430,0
|
|
20241029,164700,1071238570,8430,8430,8430,8430,3754
|
|
20241029,164600,1071238570,8430,8430,8430,8430,0
|
|
20241029,164500,1071238570,8430,8430,8430,8430,0
|
|
20241029,164400,1071238570,8430,8430,8430,8430,0
|
|
20241029,164300,1071238570,8430,8430,8430,8430,0
|
|
20241029,164200,1071238570,8430,8430,8430,8430,0
|
|
20241029,164100,1071238570,8430,8430,8430,8430,0
|
|
20241029,164000,1071238570,8430,8430,8430,8430,0
|
|
20241029,163900,1071238570,8430,8430,8430,8430,0
|
|
20241029,163800,1071238570,8430,8430,8430,8430,0
|
|
20241029,163700,1071238570,8430,8430,8430,8430,0
|
|
20241029,163600,1071238570,8430,8430,8430,8430,0
|
|
20241029,163500,1071238570,8430,8430,8430,8430,0
|
|
20241029,163400,1071238570,8430,8430,8430,8430,0
|
|
20241029,163300,1071238570,8430,8430,8430,8430,0
|
|
20241029,163200,1071238570,8430,8430,8430,8430,0
|
|
20241029,163100,1071238570,8430,8430,8430,8430,0
|
|
20241029,163000,1071238570,8430,8430,8430,8430,0
|
|
20241029,162900,1071238570,8430,8430,8430,8430,0
|
|
20241029,162800,1071238570,8430,8430,8430,8430,0
|
|
20241029,162700,1071238570,8430,8430,8430,8430,0
|
|
20241029,162600,1071238570,8430,8430,8430,8430,0
|
|
20241029,162500,1071238570,8430,8430,8430,8430,0
|
|
20241029,162400,1071238570,8430,8430,8430,8430,0
|
|
20241029,162300,1071238570,8430,8430,8430,8430,0
|
|
20241029,162200,1071238570,8430,8430,8430,8430,0
|
|
20241029,162100,1071238570,8430,8430,8430,8430,0
|
|
20241029,162000,1071238570,8430,8430,8430,8430,0
|
|
20241029,161900,1071238570,8430,8430,8430,8430,0
|
|
20241029,161800,1071238570,8430,8430,8430,8430,0
|
|
20241029,161700,1071238570,8430,8430,8430,8430,3754
|
|
20241029,161600,1071238570,8430,8430,8430,8430,0
|
|
20241029,161500,1071238570,8430,8430,8430,8430,0
|
|
20241029,161400,1071238570,8430,8430,8430,8430,0
|
|
20241029,161300,1071238570,8430,8430,8430,8430,0
|
|
20241029,161200,1071238570,8430,8430,8430,8430,0
|
|
20241029,161100,1071238570,8430,8430,8430,8430,0
|
|
20241029,161000,1071238570,8430,8430,8430,8430,0
|
|
20241029,160900,1071238570,8430,8430,8430,8430,0
|
|
20241029,160800,1071238570,8430,8430,8430,8430,0
|
|
20241029,160700,1071238570,8430,8430,8430,8430,0
|
|
20241029,160600,1071238570,8430,8430,8430,8430,0
|
|
20241029,160500,1071238570,8430,8430,8430,8430,0
|
|
20241029,160400,1071238570,8430,8430,8430,8430,0
|
|
20241029,160300,1071238570,8430,8430,8430,8430,0
|
|
20241029,160200,1071238570,8430,8430,8430,8430,0
|
|
20241029,160100,1071238570,8430,8430,8430,8430,0
|
|
20241029,160000,1071238570,8430,8430,8430,8430,0
|
|
20241029,155900,1071238570,8430,8430,8430,8430,0
|
|
20241029,155800,1071238570,8430,8430,8430,8430,0
|
|
20241029,155700,1071238570,8430,8430,8430,8430,0
|
|
20241029,155600,1071238570,8430,8430,8430,8430,0
|
|
20241029,155500,1071238570,8430,8430,8430,8430,0
|
|
20241029,155400,1071238570,8430,8430,8430,8430,0
|
|
20241029,155300,1071238570,8430,8430,8430,8430,0
|
|
20241029,155200,1071238570,8430,8430,8430,8430,0
|
|
20241029,155100,1071238570,8430,8430,8430,8430,0
|
|
20241029,155000,1071238570,8430,8430,8430,8430,0
|
|
20241029,154900,1071238570,8430,8430,8430,8430,0
|
|
20241029,154800,1071238570,8430,8430,8430,8430,0
|
|
20241029,154700,1071238570,8430,8430,8430,8430,3754
|
|
20241029,154600,1071238570,8430,8430,8430,8430,0
|
|
20241029,154500,1071238570,8430,8430,8430,8430,0
|
|
20241029,154400,1071238570,8430,8430,8430,8430,0
|
|
20241029,154300,1071238570,8430,8430,8430,8430,0
|
|
20241029,154200,1071238570,8430,8430,8430,8430,0
|
|
20241029,154100,1071238570,8430,8430,8430,8430,0
|
|
20241029,154000,1071238570,8430,8430,8430,8430,0
|
|
20241029,153900,1071238570,8430,8430,8430,8430,0
|
|
20241029,153800,1071238570,8430,8430,8430,8430,0
|
|
20241029,153700,1071238570,8430,8430,8430,8430,0
|
|
20241029,153600,1071238570,8430,8430,8430,8430,0
|
|
20241029,153500,1071238570,8430,8430,8430,8430,0
|
|
20241029,153400,1071238570,8430,8430,8430,8430,0
|
|
20241029,153300,1071238570,8430,8430,8430,8430,0
|
|
20241029,153200,1071238570,8430,8430,8430,8430,0
|
|
20241029,153100,1071238570,8430,8430,8430,8430,0
|
|
20241029,153000,1071238570,8430,8430,8430,8430,3754
|
|
20241029,152900,1039592350,8410,8410,8410,8410,0
|
|
20241029,152800,1039592350,8410,8410,8410,8410,0
|
|
20241029,152700,1039592350,8410,8410,8410,8410,0
|
|
20241029,152600,1039592350,8410,8410,8410,8410,0
|
|
20241029,152500,1039592350,8410,8410,8410,8410,0
|
|
20241029,152400,1039592350,8410,8410,8410,8410,0
|
|
20241029,152300,1039592350,8410,8410,8410,8410,0
|
|
20241029,152200,1039592350,8410,8410,8410,8410,0
|
|
20241029,152100,1039592350,8410,8410,8410,8410,0
|
|
20241029,152000,1039592350,8410,8410,8410,8410,0
|
|
20241029,151900,1039592350,8410,8380,8410,8380,89
|
|
20241029,151800,1038845850,8410,8390,8410,8380,1015
|
|
20241029,151700,1030330090,8410,8410,8410,8400,7
|
|
20241029,151600,1030271260,8390,8410,8410,8390,1146
|
|
20241029,151500,1020652590,8400,8400,8410,8400,88
|
|
20241029,151400,1019913370,8410,8400,8410,8400,16
|
|
20241029,151300,1019778960,8410,8410,8410,8410,0
|
|
20241029,151200,1019778960,8410,8390,8410,8390,161
|
|
20241029,151100,1018426580,8400,8400,8400,8400,0
|
|
20241029,151000,1018426580,8400,8400,8400,8390,114
|
|
20241029,150900,1017470060,8410,8400,8410,8400,133
|
|
20241029,150800,1016352850,8420,8410,8420,8410,14
|
|
20241029,150700,1016235100,8420,8420,8420,8420,10
|
|
20241029,150600,1016150900,8420,8400,8420,8400,2101
|
|
20241029,150500,998484660,8400,8400,8400,8400,2
|
|
20241029,150400,998467860,8400,8390,8400,8390,2
|
|
20241029,150300,998451070,8400,8400,8400,8400,1
|
|
20241029,150200,998442670,8400,8400,8400,8400,0
|
|
20241029,150100,998442670,8400,8370,8400,8370,826
|
|
20241029,150000,991520830,8380,8380,8380,8380,3002
|
|
20241029,145900,966364070,8380,8380,8380,8380,30
|
|
20241029,145800,966112670,8400,8400,8400,8400,176
|
|
20241029,145700,964634270,8410,8380,8410,8380,11
|
|
20241029,145600,964542030,8420,8420,8420,8420,0
|
|
20241029,145500,964542030,8420,8420,8420,8420,99
|
|
20241029,145400,963708450,8420,8420,8420,8420,0
|
|
20241029,145300,963708450,8420,8420,8420,8420,0
|
|
20241029,145200,963708450,8420,8400,8420,8400,828
|
|
20241029,145100,956746160,8410,8410,8410,8410,0
|
|
20241029,145000,956746160,8410,8410,8410,8410,0
|
|
20241029,144900,956746160,8410,8410,8410,8410,0
|
|
20241029,144800,956746160,8410,8400,8410,8400,119
|
|
20241029,144700,955746550,8370,8370,8370,8370,0
|
|
20241029,144600,955746550,8370,8370,8370,8370,0
|
|
20241029,144500,955746550,8370,8400,8400,8370,51
|
|
20241029,144400,955319650,8360,8390,8390,8360,46
|
|
20241029,144300,954934910,8380,8380,8380,8380,1018
|
|
20241029,144200,946404070,8380,8410,8410,8380,132
|
|
20241029,144100,945297760,8400,8400,8400,8400,11
|
|
20241029,144000,945205360,8410,8410,8410,8410,0
|
|
20241029,143900,945205360,8410,8410,8410,8410,1
|
|
20241029,143800,945196950,8410,8410,8410,8410,0
|
|
20241029,143700,945196950,8410,8410,8410,8410,0
|
|
20241029,143600,945196950,8410,8410,8410,8410,0
|
|
20241029,143500,945196950,8410,8410,8410,8410,0
|
|
20241029,143400,945196950,8410,8410,8410,8410,7
|
|
20241029,143300,945138080,8410,8410,8410,8410,1
|
|
20241029,143200,945129670,8400,8390,8400,8390,808
|
|
20241029,143100,938343640,8400,8400,8400,8400,2
|
|
20241029,143000,938326840,8400,8380,8400,8380,7
|
|
20241029,142900,938268140,8380,8380,8380,8380,300
|
|
20241029,142800,935754140,8380,8380,8380,8380,73
|
|
20241029,142700,935142400,8380,8380,8380,8380,5
|
|
20241029,142600,935100500,8390,8390,8390,8390,300
|
|
20241029,142500,932583500,8350,8360,8360,8350,945
|
|
20241029,142400,924683880,8390,8390,8390,8390,200
|
|
20241029,142300,923005880,8400,8400,8400,8400,0
|
|
20241029,142200,923005880,8400,8400,8400,8400,0
|
|
20241029,142100,923005880,8400,8400,8400,8400,0
|
|
20241029,142000,923005880,8400,8400,8400,8400,120
|
|
20241029,141900,921997880,8400,8400,8400,8400,0
|
|
20241029,141800,921997880,8400,8400,8400,8400,0
|
|
20241029,141700,921997880,8400,8360,8400,8360,316
|
|
20241029,141600,919353100,8360,8370,8370,8360,746
|
|
20241029,141500,913112240,8370,8370,8370,8370,50
|
|
20241029,141400,912693740,8380,8380,8380,8380,59
|
|
20241029,141300,912199320,8380,8380,8380,8380,154
|
|
20241029,141200,910908800,8380,8390,8390,8380,260
|
|
20241029,141100,908727880,8390,8390,8390,8390,83
|
|
20241029,141000,908031510,8390,8390,8390,8390,2
|
|
20241029,140900,908014730,8410,8410,8410,8410,0
|
|
20241029,140800,908014730,8410,8410,8410,8410,200
|
|
20241029,140700,906332730,8420,8420,8420,8420,0
|
|
20241029,140600,906332730,8420,8410,8420,8410,16
|
|
20241029,140500,906198040,8420,8420,8420,8380,267
|
|
20241029,140400,903950140,8420,8410,8420,8410,451
|
|
20241029,140300,900154640,8420,8420,8420,8420,0
|
|
20241029,140200,900154640,8420,8420,8420,8420,0
|
|
20241029,140100,900154640,8420,8420,8420,8420,9
|
|
20241029,140000,900078860,8380,8420,8420,8380,30
|
|
20241029,135900,899827060,8440,8440,8440,8440,0
|
|
20241029,135800,899827060,8440,8430,8440,8430,151
|
|
20241029,135700,898554120,8430,8370,8430,8370,13
|
|
20241029,135600,898444790,8400,8400,8400,8400,1170
|
|
20241029,135500,888616790,8400,8370,8400,8370,41
|
|
20241029,135400,888273590,8370,8370,8370,8370,0
|
|
20241029,135300,888273590,8370,8370,8370,8370,0
|
|
20241029,135200,888273590,8370,8370,8370,8370,418
|
|
20241029,135100,884774930,8370,8370,8370,8370,382
|
|
20241029,135000,881577590,8370,8370,8370,8370,10
|
|
20241029,134900,881493890,8370,8370,8370,8370,222
|
|
20241029,134800,879635750,8370,8370,8370,8370,6
|
|
20241029,134700,879585530,8380,8380,8380,8380,0
|
|
20241029,134600,879585530,8380,8380,8380,8380,2
|
|
20241029,134500,879568770,8380,8380,8380,8380,0
|
|
20241029,134400,879568770,8380,8380,8380,8380,10
|
|
20241029,134300,879484970,8390,8390,8390,8390,0
|
|
20241029,134200,879484970,8390,8400,8400,8380,199
|
|
20241029,134100,877816140,8400,8400,8400,8400,4
|
|
20241029,134000,877782540,8400,8400,8400,8400,1
|
|
20241029,133900,877774140,8400,8400,8400,8400,8
|
|
20241029,133800,877706940,8400,8380,8400,8380,21
|
|
20241029,133700,877530940,8400,8400,8400,8400,0
|
|
20241029,133600,877530940,8400,8400,8400,8400,0
|
|
20241029,133500,877530940,8400,8400,8400,8400,10
|
|
20241029,133400,877446940,8370,8360,8370,8360,157
|
|
20241029,133300,876132900,8360,8370,8370,8360,299
|
|
20241029,133200,873631060,8370,8360,8390,8360,160
|
|
20241029,133100,872292930,8360,8380,8380,8360,809
|
|
20241029,133000,865517990,8400,8400,8400,8400,0
|
|
20241029,132900,865517990,8400,8400,8400,8400,0
|
|
20241029,132800,865517990,8400,8400,8400,8400,11
|
|
20241029,132700,865425590,8410,8410,8410,8410,10
|
|
20241029,132600,865341490,8410,8410,8410,8410,0
|
|
20241029,132500,865341490,8410,8410,8410,8410,0
|
|
20241029,132400,865341490,8410,8410,8410,8410,0
|
|
20241029,132300,865341490,8410,8410,8410,8410,0
|
|
20241029,132200,865341490,8410,8410,8410,8410,0
|
|
20241029,132100,865341490,8410,8370,8410,8370,134
|
|
20241029,132000,864219870,8360,8370,8370,8360,148
|
|
20241029,131900,862981720,8370,8380,8380,8370,155
|
|
20241029,131800,861683420,8390,8390,8390,8390,966
|
|
20241029,131700,853578680,8400,8410,8410,8400,931
|
|
20241029,131600,845749400,8420,8420,8420,8420,1
|
|
20241029,131500,845740980,8430,8430,8430,8430,0
|
|
20241029,131400,845740980,8430,8430,8430,8430,0
|
|
20241029,131300,845740980,8430,8410,8430,8410,65
|
|
20241029,131200,845194310,8440,8440,8440,8440,30
|
|
20241029,131100,844941110,8440,8440,8440,8440,0
|
|
20241029,131000,844941110,8440,8440,8440,8440,81
|
|
20241029,130900,844257470,8440,8440,8440,8440,0
|
|
20241029,130800,844257470,8440,8430,8440,8430,100
|
|
20241029,130700,843414200,8430,8430,8430,8430,0
|
|
20241029,130600,843414200,8430,8420,8430,8420,260
|
|
20241029,130500,841224900,8410,8420,8420,8410,207
|
|
20241029,130400,839481990,8430,8430,8430,8430,144
|
|
20241029,130300,838268070,8430,8430,8430,8430,2
|
|
20241029,130200,838251210,8430,8430,8430,8430,1
|
|
20241029,130100,838242780,8420,8420,8420,8420,13
|
|
20241029,130000,838133320,8420,8420,8420,8420,1
|
|
20241029,125900,838124900,8430,8440,8440,8430,5
|
|
20241029,125800,838082710,8430,8430,8430,8430,98
|
|
20241029,125700,837256570,8430,8440,8440,8430,13
|
|
20241029,125600,837146950,8440,8440,8440,8440,51
|
|
20241029,125500,836716510,8440,8440,8440,8440,0
|
|
20241029,125400,836716510,8440,8430,8450,8430,59
|
|
20241029,125300,836218970,8430,8440,8450,8430,406
|
|
20241029,125200,832793560,8440,8450,8450,8440,169
|
|
20241029,125100,831366200,8450,8440,8450,8440,20
|
|
20241029,125000,831197390,8440,8450,8450,8440,14
|
|
20241029,124900,831079190,8440,8440,8450,8440,140
|
|
20241029,124800,829897190,8440,8450,8450,8440,1296
|
|
20241029,124700,818948470,8450,8450,8450,8450,1543
|
|
20241029,124600,805910120,8450,8450,8450,8440,153
|
|
20241029,124500,804617300,8450,8450,8450,8450,3
|
|
20241029,124400,804591950,8440,8440,8440,8440,12
|
|
20241029,124300,804490670,8440,8440,8440,8440,605
|
|
20241029,124200,799384470,8430,8430,8430,8430,3
|
|
20241029,124100,799359180,8440,8440,8440,8440,1
|
|
20241029,124000,799350740,8440,8440,8440,8440,25
|
|
20241029,123900,799139740,8450,8450,8450,8450,0
|
|
20241029,123800,799139740,8450,8430,8450,8430,1867
|
|
20241029,123700,783379800,8420,8420,8420,8420,0
|
|
20241029,123600,783379800,8420,8420,8420,8420,363
|
|
20241029,123500,780323340,8420,8420,8420,8420,0
|
|
20241029,123400,780323340,8420,8420,8420,8420,310
|
|
20241029,123300,777713140,8420,8400,8420,8400,1435
|
|
20241029,123200,765657710,8400,8410,8410,8400,1329
|
|
20241029,123100,754494060,8410,8410,8420,8410,498
|
|
20241029,123000,750305850,8410,8410,8410,8410,100
|
|
20241029,122900,749464850,8410,8420,8420,8410,103
|
|
20241029,122800,748598590,8410,8410,8410,8410,0
|
|
20241029,122700,748598590,8410,8410,8410,8410,7
|
|
20241029,122600,748539720,8420,8420,8420,8420,184
|
|
20241029,122500,746990440,8420,8420,8420,8420,105
|
|
20241029,122400,746106340,8420,8430,8430,8420,14
|
|
20241029,122300,745988340,8430,8420,8430,8420,72
|
|
20241029,122200,745382090,8430,8430,8430,8430,3
|
|
20241029,122100,745356800,8430,8430,8430,8430,13
|
|
20241029,122000,745247210,8420,8420,8420,8420,647
|
|
20241029,121900,739799470,8410,8410,8420,8410,62
|
|
20241029,121800,739278020,8420,8420,8420,8420,2
|
|
20241029,121700,739261180,8420,8420,8420,8420,15
|
|
20241029,121600,739134880,8420,8420,8420,8420,0
|
|
20241029,121500,739134880,8420,8420,8420,8420,3
|
|
20241029,121400,739109620,8420,8420,8420,8420,2
|
|
20241029,121300,739092780,8420,8420,8420,8420,1
|
|
20241029,121200,739084360,8420,8440,8440,8420,1336
|
|
20241029,121100,727835140,8430,8430,8430,8430,109
|
|
20241029,121000,726916270,8440,8440,8440,8440,3
|
|
20241029,120900,726890950,8430,8430,8430,8430,126
|
|
20241029,120800,725828770,8440,8440,8440,8440,4
|
|
20241029,120700,725795010,8440,8440,8440,8440,180
|
|
20241029,120600,724275810,8430,8440,8440,8430,47
|
|
20241029,120500,723879590,8440,8440,8440,8440,4
|
|
20241029,120400,723845830,8440,8440,8440,8440,0
|
|
20241029,120300,723845830,8440,8440,8440,8440,103
|
|
20241029,120200,722976510,8440,8440,8440,8440,1
|
|
20241029,120100,722968070,8440,8440,8440,8440,5
|
|
20241029,120000,722925870,8440,8440,8440,8440,24
|
|
20241029,115900,722723310,8440,8440,8440,8440,0
|
|
20241029,115800,722723310,8440,8440,8440,8440,3
|
|
20241029,115700,722697990,8430,8450,8450,8430,9
|
|
20241029,115600,722622020,8440,8430,8440,8430,472
|
|
20241029,115500,718642030,8430,8420,8430,8420,83
|
|
20241029,115400,717942350,8420,8440,8440,8420,413
|
|
20241029,115300,714460950,8440,8440,8440,8440,0
|
|
20241029,115200,714460950,8440,8450,8450,8440,52
|
|
20241029,115100,714022060,8450,8450,8450,8450,5
|
|
20241029,115000,713979810,8450,8450,8450,8450,0
|
|
20241029,114900,713979810,8450,8440,8450,8440,1491
|
|
20241029,114800,701395740,8430,8440,8440,8430,242
|
|
20241029,114700,699353270,8440,8430,8440,8430,588
|
|
20241029,114600,694396390,8430,8430,8440,8430,29
|
|
20241029,114500,694151910,8430,8440,8440,8430,87
|
|
20241029,114400,693418480,8440,8440,8440,8440,65
|
|
20241029,114300,692869880,8440,8440,8440,8440,5
|
|
20241029,114200,692827680,8440,8440,8440,8430,92
|
|
20241029,114100,692051850,8440,8440,8440,8440,21
|
|
20241029,114000,691874610,8440,8430,8440,8430,14
|
|
20241029,113900,691756540,8430,8440,8440,8430,301
|
|
20241029,113800,689218990,8440,8440,8440,8440,84
|
|
20241029,113700,688510030,8450,8450,8450,8450,144
|
|
20241029,113600,687293230,8450,8460,8470,8450,200
|
|
20241029,113500,685600540,8450,8460,8470,8450,718
|
|
20241029,113400,679526590,8450,8460,8460,8450,3
|
|
20241029,113300,679501230,8450,8450,8460,8450,1159
|
|
20241029,113200,669707090,8450,8440,8450,8430,1334
|
|
20241029,113100,658446520,8440,8440,8440,8440,243
|
|
20241029,113000,656395600,8440,8440,8440,8430,8
|
|
20241029,112900,656328120,8430,8430,8430,8430,10
|
|
20241029,112800,656243820,8430,8420,8440,8420,1095
|
|
20241029,112700,647012070,8430,8430,8430,8430,77
|
|
20241029,112600,646362960,8420,8430,8430,8420,7
|
|
20241029,112500,646303980,8430,8430,8430,8420,9
|
|
20241029,112400,646228150,8430,8430,8430,8430,30
|
|
20241029,112300,645975250,8430,8430,8430,8430,23
|
|
20241029,112200,645781360,8420,8430,8430,8420,34
|
|
20241029,112100,645494770,8420,8410,8420,8410,295
|
|
20241029,112000,643011620,8420,8410,8420,8400,1351
|
|
20241029,111900,631659810,8410,8420,8420,8410,1197
|
|
20241029,111800,621590070,8410,8400,8410,8400,1065
|
|
20241029,111700,612636420,8400,8400,8400,8400,188
|
|
20241029,111600,611057220,8400,8400,8400,8400,6
|
|
20241029,111500,611006820,8400,8400,8400,8400,304
|
|
20241029,111400,608453220,8410,8420,8420,8410,387
|
|
20241029,111300,605198520,8430,8410,8440,8410,2220
|
|
20241029,111200,586494860,8410,8400,8410,8400,2315
|
|
20241029,111100,567047750,8400,8400,8400,8400,0
|
|
20241029,111000,567047750,8400,8390,8400,8390,788
|
|
20241029,110900,560434430,8400,8400,8400,8400,904
|
|
20241029,110800,552840830,8400,8400,8400,8400,200
|
|
20241029,110700,551160830,8400,8400,8400,8390,123
|
|
20241029,110600,550128530,8400,8400,8400,8400,13
|
|
20241029,110500,550019330,8380,8400,8400,8380,195
|
|
20241029,110400,548385060,8400,8390,8400,8390,550
|
|
20241029,110300,543767660,8400,8400,8400,8400,6
|
|
20241029,110200,543717260,8400,8400,8400,8400,4
|
|
20241029,110100,543683660,8390,8390,8390,8390,263
|
|
20241029,110000,541477090,8400,8390,8400,8390,145
|
|
20241029,105900,540260530,8390,8390,8390,8390,275
|
|
20241029,105800,537953280,8400,8400,8400,8400,532
|
|
20241029,105700,533484480,8400,8400,8400,8390,153
|
|
20241029,105600,532200280,8400,8400,8400,8400,0
|
|
20241029,105500,532200280,8400,8380,8400,8380,5
|
|
20241029,105400,532158300,8380,8380,8380,8380,25
|
|
20241029,105300,531948800,8400,8400,8400,8400,11
|
|
20241029,105200,531856400,8400,8410,8410,8400,571
|
|
20241029,105100,527059340,8410,8420,8420,8410,972
|
|
20241029,105000,518881350,8420,8420,8420,8420,810
|
|
20241029,104900,512061150,8420,8410,8420,8410,253
|
|
20241029,104800,509932420,8420,8420,8420,8420,3
|
|
20241029,104700,509907160,8410,8420,8420,8410,264
|
|
20241029,104600,507686390,8410,8430,8430,8410,102
|
|
20241029,104500,506828390,8430,8430,8440,8420,296
|
|
20241029,104400,504332590,8420,8430,8430,8420,636
|
|
20241029,104300,498973090,8440,8440,8440,8440,102
|
|
20241029,104200,498112210,8440,8440,8440,8440,452
|
|
20241029,104100,494297330,8440,8430,8440,8430,1160
|
|
20241029,104000,484518470,8430,8420,8430,8420,1558
|
|
20241029,103900,471388350,8420,8410,8430,8410,1224
|
|
20241029,103800,461082800,8420,8440,8440,8420,837
|
|
20241029,103700,454031870,8440,8440,8440,8430,1093
|
|
20241029,103600,444812270,8440,8440,8440,8440,4
|
|
20241029,103500,444778510,8430,8430,8430,8420,905
|
|
20241029,103400,437149380,8440,8440,8440,8440,203
|
|
20241029,103300,435436060,8440,8430,8440,8430,443
|
|
20241029,103200,431701540,8430,8430,8430,8430,206
|
|
20241029,103100,429964960,8430,8380,8430,8380,4144
|
|
20241029,103000,395122630,8390,8390,8390,8380,871
|
|
20241029,102900,387815990,8400,8400,8400,8390,64
|
|
20241029,102800,387278450,8410,8420,8420,8410,31
|
|
20241029,102700,387017630,8430,8430,8440,8400,1286
|
|
20241029,102600,376178310,8430,8420,8430,8420,3065
|
|
20241029,102500,350355770,8420,8400,8420,8400,4883
|
|
20241029,102400,309333330,8400,8390,8400,8390,3610
|
|
20241029,102300,279042560,8390,8390,8390,8380,159
|
|
20241029,102200,277708560,8390,8350,8390,8350,5474
|
|
20241029,102100,231863530,8370,8340,8370,8340,1300
|
|
20241029,102000,221007660,8340,8340,8340,8340,3
|
|
20241029,101900,220982640,8340,8340,8340,8340,15
|
|
20241029,101800,220857540,8340,8350,8350,8340,70
|
|
20241029,101700,220273710,8350,8340,8350,8340,710
|
|
20241029,101600,214352240,8340,8340,8350,8340,205
|
|
20241029,101500,212642530,8340,8330,8340,8330,836
|
|
20241029,101400,205678620,8330,8330,8330,8330,0
|
|
20241029,101300,205678620,8330,8330,8330,8330,4
|
|
20241029,101200,205645300,8330,8330,8330,8330,0
|
|
20241029,101100,205645300,8330,8330,8330,8330,4
|
|
20241029,101000,205611980,8330,8330,8330,8330,23
|
|
20241029,100900,205420390,8330,8340,8340,8330,107
|
|
20241029,100800,204529020,8340,8330,8340,8330,787
|
|
20241029,100700,197971030,8320,8310,8330,8310,948
|
|
20241029,100600,190087150,8310,8310,8310,8310,5
|
|
20241029,100500,190045600,8300,8300,8300,8290,440
|
|
20241029,100400,186393700,8300,8300,8300,8300,5
|
|
20241029,100300,186352200,8300,8300,8300,8300,16
|
|
20241029,100200,186219400,8290,8300,8300,8280,61
|
|
20241029,100100,185714210,8300,8300,8300,8300,6
|
|
20241029,100000,185664410,8280,8270,8280,8270,312
|
|
20241029,095900,183081880,8280,8280,8290,8280,174
|
|
20241029,095800,181641130,8280,8280,8280,8280,237
|
|
20241029,095700,179678770,8280,8310,8310,8280,106
|
|
20241029,095600,178800260,8310,8310,8310,8310,0
|
|
20241029,095500,178800260,8310,8310,8310,8310,5
|
|
20241029,095400,178758710,8310,8310,8310,8310,13
|
|
20241029,095300,178650680,8310,8320,8320,8310,2
|
|
20241029,095200,178634050,8280,8320,8320,8280,63
|
|
20241029,095100,178111800,8320,8320,8320,8320,10
|
|
20241029,095000,178028600,8320,8320,8320,8300,119
|
|
20241029,094900,177038700,8300,8310,8320,8300,1240
|
|
20241029,094800,166744580,8320,8320,8320,8320,0
|
|
20241029,094700,166744580,8320,8320,8320,8320,3
|
|
20241029,094600,166719620,8320,8320,8320,8320,0
|
|
20241029,094500,166719620,8320,8320,8320,8320,3
|
|
20241029,094400,166694660,8320,8310,8320,8310,2
|
|
20241029,094300,166678030,8320,8300,8320,8300,7
|
|
20241029,094200,166619870,8300,8310,8310,8300,200
|
|
20241029,094100,164959580,8310,8310,8310,8310,5
|
|
20241029,094000,164918030,8330,8320,8330,8310,1802
|
|
20241029,093900,149925980,8320,8350,8350,8320,1151
|
|
20241029,093800,140327800,8360,8360,8360,8360,4
|
|
20241029,093700,140294360,8360,8360,8360,8360,70
|
|
20241029,093600,139709160,8360,8350,8360,8350,30
|
|
20241029,093500,139458440,8360,8360,8360,8360,124
|
|
20241029,093400,138421800,8360,8360,8360,8350,244
|
|
20241029,093300,136382030,8360,8360,8360,8350,236
|
|
20241029,093200,134409080,8360,8350,8360,8350,56
|
|
20241029,093100,133941470,8350,8350,8350,8350,970
|
|
20241029,093000,125841970,8340,8340,8350,8340,375
|
|
20241029,092900,122713640,8320,8330,8330,8320,337
|
|
20241029,092800,119906440,8330,8330,8330,8330,169
|
|
20241029,092700,118498670,8330,8330,8330,8330,1
|
|
20241029,092600,118490340,8330,8330,8330,8310,125
|
|
20241029,092500,117449620,8330,8330,8330,8330,827
|
|
20241029,092400,110560710,8330,8300,8330,8300,14
|
|
20241029,092300,110444390,8300,8310,8320,8300,208
|
|
20241029,092200,108714860,8310,8300,8310,8300,18
|
|
20241029,092100,108565340,8310,8310,8310,8310,161
|
|
20241029,092000,107227430,8310,8310,8310,8310,102
|
|
20241029,091900,106379810,8310,8310,8310,8310,60
|
|
20241029,091800,105881210,8310,8320,8320,8310,50
|
|
20241029,091700,105465550,8320,8320,8320,8320,128
|
|
20241029,091600,104400590,8320,8320,8320,8320,678
|
|
20241029,091500,98759630,8320,8330,8330,8320,193
|
|
20241029,091400,97153810,8320,8310,8320,8310,235
|
|
20241029,091300,95199110,8310,8300,8310,8300,625
|
|
20241029,091200,90011480,8300,8290,8300,8290,436
|
|
20241029,091100,86393770,8290,8290,8300,8280,456
|
|
20241029,091000,82613540,8300,8300,8300,8270,274
|
|
20241029,090900,80346540,8290,8320,8340,8290,2292
|
|
20241029,090800,61308520,8320,8310,8340,8310,666
|
|
20241029,090700,55770650,8330,8350,8350,8300,541
|
|
20241029,090600,51262370,8350,8340,8350,8300,592
|
|
20241029,090500,46343170,8280,8280,8280,8280,14
|
|
20241029,090400,46227250,8270,8300,8440,8270,1419
|
|
20241029,090300,34408710,8240,8260,8290,8240,874
|
|
20241029,090200,27183860,8250,8250,8250,8250,0
|
|
20241029,090100,27183860,8250,8250,8250,8250,10
|
|
20241029,090000,27101360,8240,8240,8240,8240,3227
|