655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,195200,893173800,6420,6420,6420,6420,1954
|
|
20241017,195100,893173800,6420,6420,6420,6420,0
|
|
20241017,195000,893173800,6420,6420,6420,6420,0
|
|
20241017,194900,893173800,6420,6420,6420,6420,0
|
|
20241017,194800,893173800,6420,6420,6420,6420,0
|
|
20241017,194700,893173800,6420,6420,6420,6420,0
|
|
20241017,194600,893173800,6420,6420,6420,6420,0
|
|
20241017,194500,893173800,6420,6420,6420,6420,0
|
|
20241017,194400,893173800,6420,6420,6420,6420,0
|
|
20241017,194300,893173800,6420,6420,6420,6420,0
|
|
20241017,194200,893173800,6420,6420,6420,6420,0
|
|
20241017,194100,893173800,6420,6420,6420,6420,0
|
|
20241017,194000,893173800,6420,6420,6420,6420,0
|
|
20241017,193900,893173800,6420,6420,6420,6420,0
|
|
20241017,193800,893173800,6420,6420,6420,6420,0
|
|
20241017,193700,893173800,6420,6420,6420,6420,0
|
|
20241017,193600,893173800,6420,6420,6420,6420,0
|
|
20241017,193500,893173800,6420,6420,6420,6420,0
|
|
20241017,193400,893173800,6420,6420,6420,6420,0
|
|
20241017,193300,893173800,6420,6420,6420,6420,0
|
|
20241017,193200,893173800,6420,6420,6420,6420,0
|
|
20241017,193100,893173800,6420,6420,6420,6420,0
|
|
20241017,193000,893173800,6420,6420,6420,6420,0
|
|
20241017,192900,893173800,6420,6420,6420,6420,0
|
|
20241017,192800,893173800,6420,6420,6420,6420,0
|
|
20241017,192700,893173800,6420,6420,6420,6420,0
|
|
20241017,192600,893173800,6420,6420,6420,6420,0
|
|
20241017,192500,893173800,6420,6420,6420,6420,0
|
|
20241017,192400,893173800,6420,6420,6420,6420,0
|
|
20241017,192300,893173800,6420,6420,6420,6420,0
|
|
20241017,192200,893173800,6420,6420,6420,6420,1954
|
|
20241017,192100,893173800,6420,6420,6420,6420,0
|
|
20241017,192000,893173800,6420,6420,6420,6420,0
|
|
20241017,191900,893173800,6420,6420,6420,6420,0
|
|
20241017,191800,893173800,6420,6420,6420,6420,0
|
|
20241017,191700,893173800,6420,6420,6420,6420,0
|
|
20241017,191600,893173800,6420,6420,6420,6420,0
|
|
20241017,191500,893173800,6420,6420,6420,6420,0
|
|
20241017,191400,893173800,6420,6420,6420,6420,0
|
|
20241017,191300,893173800,6420,6420,6420,6420,0
|
|
20241017,191200,893173800,6420,6420,6420,6420,0
|
|
20241017,191100,893173800,6420,6420,6420,6420,0
|
|
20241017,191000,893173800,6420,6420,6420,6420,0
|
|
20241017,190900,893173800,6420,6420,6420,6420,0
|
|
20241017,190800,893173800,6420,6420,6420,6420,0
|
|
20241017,190700,893173800,6420,6420,6420,6420,0
|
|
20241017,190600,893173800,6420,6420,6420,6420,0
|
|
20241017,190500,893173800,6420,6420,6420,6420,0
|
|
20241017,190400,893173800,6420,6420,6420,6420,0
|
|
20241017,190300,893173800,6420,6420,6420,6420,0
|
|
20241017,190200,893173800,6420,6420,6420,6420,0
|
|
20241017,190100,893173800,6420,6420,6420,6420,0
|
|
20241017,190000,893173800,6420,6420,6420,6420,0
|
|
20241017,185900,893173800,6420,6420,6420,6420,0
|
|
20241017,185800,893173800,6420,6420,6420,6420,0
|
|
20241017,185700,893173800,6420,6420,6420,6420,0
|
|
20241017,185600,893173800,6420,6420,6420,6420,0
|
|
20241017,185500,893173800,6420,6420,6420,6420,0
|
|
20241017,185400,893173800,6420,6420,6420,6420,0
|
|
20241017,185300,893173800,6420,6420,6420,6420,0
|
|
20241017,185200,893173800,6420,6420,6420,6420,1954
|
|
20241017,185100,893173800,6420,6420,6420,6420,0
|
|
20241017,185000,893173800,6420,6420,6420,6420,0
|
|
20241017,184900,893173800,6420,6420,6420,6420,0
|
|
20241017,184800,893173800,6420,6420,6420,6420,0
|
|
20241017,184700,893173800,6420,6420,6420,6420,0
|
|
20241017,184600,893173800,6420,6420,6420,6420,0
|
|
20241017,184500,893173800,6420,6420,6420,6420,0
|
|
20241017,184400,893173800,6420,6420,6420,6420,0
|
|
20241017,184300,893173800,6420,6420,6420,6420,0
|
|
20241017,184200,893173800,6420,6420,6420,6420,0
|
|
20241017,184100,893173800,6420,6420,6420,6420,0
|
|
20241017,184000,893173800,6420,6420,6420,6420,0
|
|
20241017,183900,893173800,6420,6420,6420,6420,0
|
|
20241017,183800,893173800,6420,6420,6420,6420,0
|
|
20241017,183700,893173800,6420,6420,6420,6420,0
|
|
20241017,183600,893173800,6420,6420,6420,6420,0
|
|
20241017,183500,893173800,6420,6420,6420,6420,0
|
|
20241017,183400,893173800,6420,6420,6420,6420,0
|
|
20241017,183300,893173800,6420,6420,6420,6420,0
|
|
20241017,183200,893173800,6420,6420,6420,6420,0
|
|
20241017,183100,893173800,6420,6420,6420,6420,0
|
|
20241017,183000,893173800,6420,6420,6420,6420,0
|
|
20241017,182900,893173800,6420,6420,6420,6420,0
|
|
20241017,182800,893173800,6420,6420,6420,6420,0
|
|
20241017,182700,893173800,6420,6420,6420,6420,0
|
|
20241017,182600,893173800,6420,6420,6420,6420,0
|
|
20241017,182500,893173800,6420,6420,6420,6420,0
|
|
20241017,182400,893173800,6420,6420,6420,6420,0
|
|
20241017,182300,893173800,6420,6420,6420,6420,0
|
|
20241017,182200,893173800,6420,6420,6420,6420,1954
|
|
20241017,182100,893173800,6420,6420,6420,6420,0
|
|
20241017,182000,893173800,6420,6420,6420,6420,0
|
|
20241017,181900,893173800,6420,6420,6420,6420,0
|
|
20241017,181800,893173800,6420,6420,6420,6420,0
|
|
20241017,181700,893173800,6420,6420,6420,6420,0
|
|
20241017,181600,893173800,6420,6420,6420,6420,0
|
|
20241017,181500,893173800,6420,6420,6420,6420,0
|
|
20241017,181400,893173800,6420,6420,6420,6420,0
|
|
20241017,181300,893173800,6420,6420,6420,6420,0
|
|
20241017,181200,893173800,6420,6420,6420,6420,0
|
|
20241017,181100,893173800,6420,6420,6420,6420,0
|
|
20241017,181000,893173800,6420,6420,6420,6420,0
|
|
20241017,180900,893173800,6420,6420,6420,6420,0
|
|
20241017,180800,893173800,6420,6420,6420,6420,0
|
|
20241017,180700,893173800,6420,6420,6420,6420,0
|
|
20241017,180600,893173800,6420,6420,6420,6420,0
|
|
20241017,180500,893173800,6420,6420,6420,6420,0
|
|
20241017,180400,893173800,6420,6420,6420,6420,0
|
|
20241017,180300,893173800,6420,6420,6420,6420,0
|
|
20241017,180200,893173800,6420,6420,6420,6420,0
|
|
20241017,180100,893173800,6420,6420,6420,6420,0
|
|
20241017,180000,893173800,6420,6420,6420,6420,0
|
|
20241017,175900,893173800,6420,6420,6420,6420,0
|
|
20241017,175800,893173800,6420,6420,6420,6420,0
|
|
20241017,175700,893173800,6420,6420,6420,6420,0
|
|
20241017,175600,893173800,6420,6420,6420,6420,0
|
|
20241017,175500,893173800,6420,6420,6420,6420,0
|
|
20241017,175400,893173800,6420,6420,6420,6420,0
|
|
20241017,175300,893173800,6420,6420,6420,6420,0
|
|
20241017,175200,893173800,6420,6420,6420,6420,1954
|
|
20241017,175100,893173800,6420,6420,6420,6420,0
|
|
20241017,175000,893173800,6420,6420,6420,6420,0
|
|
20241017,174900,893173800,6420,6420,6420,6420,0
|
|
20241017,174800,893173800,6420,6420,6420,6420,0
|
|
20241017,174700,893173800,6420,6420,6420,6420,0
|
|
20241017,174600,893173800,6420,6420,6420,6420,0
|
|
20241017,174500,893173800,6420,6420,6420,6420,0
|
|
20241017,174400,893173800,6420,6420,6420,6420,0
|
|
20241017,174300,893173800,6420,6420,6420,6420,0
|
|
20241017,174200,893173800,6420,6420,6420,6420,0
|
|
20241017,174100,893173800,6420,6420,6420,6420,0
|
|
20241017,174000,893173800,6420,6420,6420,6420,0
|
|
20241017,173900,893173800,6420,6420,6420,6420,0
|
|
20241017,173800,893173800,6420,6420,6420,6420,0
|
|
20241017,173700,893173800,6420,6420,6420,6420,0
|
|
20241017,173600,893173800,6420,6420,6420,6420,0
|
|
20241017,173500,893173800,6420,6420,6420,6420,0
|
|
20241017,173400,893173800,6420,6420,6420,6420,0
|
|
20241017,173300,893173800,6420,6420,6420,6420,0
|
|
20241017,173200,893173800,6420,6420,6420,6420,0
|
|
20241017,173100,893173800,6420,6420,6420,6420,0
|
|
20241017,173000,893173800,6420,6420,6420,6420,0
|
|
20241017,172900,893173800,6420,6420,6420,6420,0
|
|
20241017,172800,893173800,6420,6420,6420,6420,0
|
|
20241017,172700,893173800,6420,6420,6420,6420,0
|
|
20241017,172600,893173800,6420,6420,6420,6420,0
|
|
20241017,172500,893173800,6420,6420,6420,6420,0
|
|
20241017,172400,893173800,6420,6420,6420,6420,0
|
|
20241017,172300,893173800,6420,6420,6420,6420,0
|
|
20241017,172200,893173800,6420,6420,6420,6420,1954
|
|
20241017,172100,893173800,6420,6420,6420,6420,0
|
|
20241017,172000,893173800,6420,6420,6420,6420,0
|
|
20241017,171900,893173800,6420,6420,6420,6420,0
|
|
20241017,171800,893173800,6420,6420,6420,6420,0
|
|
20241017,171700,893173800,6420,6420,6420,6420,0
|
|
20241017,171600,893173800,6420,6420,6420,6420,0
|
|
20241017,171500,893173800,6420,6420,6420,6420,0
|
|
20241017,171400,893173800,6420,6420,6420,6420,0
|
|
20241017,171300,893173800,6420,6420,6420,6420,0
|
|
20241017,171200,893173800,6420,6420,6420,6420,0
|
|
20241017,171100,893173800,6420,6420,6420,6420,0
|
|
20241017,171000,893173800,6420,6420,6420,6420,0
|
|
20241017,170900,893173800,6420,6420,6420,6420,0
|
|
20241017,170800,893173800,6420,6420,6420,6420,0
|
|
20241017,170700,893173800,6420,6420,6420,6420,0
|
|
20241017,170600,893173800,6420,6420,6420,6420,0
|
|
20241017,170500,893173800,6420,6420,6420,6420,0
|
|
20241017,170400,893173800,6420,6420,6420,6420,0
|
|
20241017,170300,893173800,6420,6420,6420,6420,0
|
|
20241017,170200,893173800,6420,6420,6420,6420,0
|
|
20241017,170100,893173800,6420,6420,6420,6420,0
|
|
20241017,170000,893173800,6420,6420,6420,6420,0
|
|
20241017,165900,893173800,6420,6420,6420,6420,0
|
|
20241017,165800,893173800,6420,6420,6420,6420,0
|
|
20241017,165700,893173800,6420,6420,6420,6420,0
|
|
20241017,165600,893173800,6420,6420,6420,6420,0
|
|
20241017,165500,893173800,6420,6420,6420,6420,0
|
|
20241017,165400,893173800,6420,6420,6420,6420,0
|
|
20241017,165300,893173800,6420,6420,6420,6420,0
|
|
20241017,165200,893173800,6420,6420,6420,6420,1954
|
|
20241017,165100,893173800,6420,6420,6420,6420,0
|
|
20241017,165000,893173800,6420,6420,6420,6420,0
|
|
20241017,164900,893173800,6420,6420,6420,6420,0
|
|
20241017,164800,893173800,6420,6420,6420,6420,0
|
|
20241017,164700,893173800,6420,6420,6420,6420,0
|
|
20241017,164600,893173800,6420,6420,6420,6420,0
|
|
20241017,164500,893173800,6420,6420,6420,6420,0
|
|
20241017,164400,893173800,6420,6420,6420,6420,0
|
|
20241017,164300,893173800,6420,6420,6420,6420,0
|
|
20241017,164200,893173800,6420,6420,6420,6420,0
|
|
20241017,164100,893173800,6420,6420,6420,6420,0
|
|
20241017,164000,893173800,6420,6420,6420,6420,0
|
|
20241017,163900,893173800,6420,6420,6420,6420,0
|
|
20241017,163800,893173800,6420,6420,6420,6420,0
|
|
20241017,163700,893173800,6420,6420,6420,6420,0
|
|
20241017,163600,893173800,6420,6420,6420,6420,0
|
|
20241017,163500,893173800,6420,6420,6420,6420,0
|
|
20241017,163400,893173800,6420,6420,6420,6420,0
|
|
20241017,163300,893173800,6420,6420,6420,6420,0
|
|
20241017,163200,893173800,6420,6420,6420,6420,0
|
|
20241017,163100,893173800,6420,6420,6420,6420,0
|
|
20241017,163000,893173800,6420,6420,6420,6420,0
|
|
20241017,162900,893173800,6420,6420,6420,6420,0
|
|
20241017,162800,893173800,6420,6420,6420,6420,0
|
|
20241017,162700,893173800,6420,6420,6420,6420,0
|
|
20241017,162600,893173800,6420,6420,6420,6420,0
|
|
20241017,162500,893173800,6420,6420,6420,6420,0
|
|
20241017,162400,893173800,6420,6420,6420,6420,0
|
|
20241017,162300,893173800,6420,6420,6420,6420,0
|
|
20241017,162200,893173800,6420,6420,6420,6420,1954
|
|
20241017,162100,893173800,6420,6420,6420,6420,0
|
|
20241017,162000,893173800,6420,6420,6420,6420,0
|
|
20241017,161900,893173800,6420,6420,6420,6420,0
|
|
20241017,161800,893173800,6420,6420,6420,6420,0
|
|
20241017,161700,893173800,6420,6420,6420,6420,0
|
|
20241017,161600,893173800,6420,6420,6420,6420,0
|
|
20241017,161500,893173800,6420,6420,6420,6420,0
|
|
20241017,161400,893173800,6420,6420,6420,6420,0
|
|
20241017,161300,893173800,6420,6420,6420,6420,0
|
|
20241017,161200,893173800,6420,6420,6420,6420,0
|
|
20241017,161100,893173800,6420,6420,6420,6420,0
|
|
20241017,161000,893173800,6420,6420,6420,6420,0
|
|
20241017,160900,893173800,6420,6420,6420,6420,0
|
|
20241017,160800,893173800,6420,6420,6420,6420,0
|
|
20241017,160700,893173800,6420,6420,6420,6420,0
|
|
20241017,160600,893173800,6420,6420,6420,6420,0
|
|
20241017,160500,893173800,6420,6420,6420,6420,0
|
|
20241017,160400,893173800,6420,6420,6420,6420,0
|
|
20241017,160300,893173800,6420,6420,6420,6420,0
|
|
20241017,160200,893173800,6420,6420,6420,6420,0
|
|
20241017,160100,893173800,6420,6420,6420,6420,0
|
|
20241017,160000,893173800,6420,6420,6420,6420,0
|
|
20241017,155900,893173800,6420,6420,6420,6420,0
|
|
20241017,155800,893173800,6420,6420,6420,6420,0
|
|
20241017,155700,893173800,6420,6420,6420,6420,0
|
|
20241017,155600,893173800,6420,6420,6420,6420,0
|
|
20241017,155500,893173800,6420,6420,6420,6420,0
|
|
20241017,155400,893173800,6420,6420,6420,6420,0
|
|
20241017,155300,893173800,6420,6420,6420,6420,0
|
|
20241017,155200,893173800,6420,6420,6420,6420,1954
|
|
20241017,155100,893173800,6420,6420,6420,6420,0
|
|
20241017,155000,893173800,6420,6420,6420,6420,0
|
|
20241017,154900,893173800,6420,6420,6420,6420,0
|
|
20241017,154800,893173800,6420,6420,6420,6420,0
|
|
20241017,154700,893173800,6420,6420,6420,6420,0
|
|
20241017,154600,893173800,6420,6420,6420,6420,0
|
|
20241017,154500,893173800,6420,6420,6420,6420,0
|
|
20241017,154400,893173800,6420,6420,6420,6420,0
|
|
20241017,154300,893173800,6420,6420,6420,6420,0
|
|
20241017,154200,893173800,6420,6420,6420,6420,0
|
|
20241017,154100,893173800,6420,6420,6420,6420,0
|
|
20241017,154000,893173800,6420,6420,6420,6420,0
|
|
20241017,153900,893173800,6420,6420,6420,6420,0
|
|
20241017,153800,893173800,6420,6420,6420,6420,0
|
|
20241017,153700,893173800,6420,6420,6420,6420,0
|
|
20241017,153600,893173800,6420,6420,6420,6420,0
|
|
20241017,153500,893173800,6420,6420,6420,6420,0
|
|
20241017,153400,893173800,6420,6420,6420,6420,0
|
|
20241017,153300,893173800,6420,6420,6420,6420,0
|
|
20241017,153200,893173800,6420,6420,6420,6420,0
|
|
20241017,153100,893173800,6420,6420,6420,6420,0
|
|
20241017,153000,893173800,6420,6420,6420,6420,1954
|
|
20241017,152900,880629120,6430,6430,6430,6430,0
|
|
20241017,152800,880629120,6430,6430,6430,6430,0
|
|
20241017,152700,880629120,6430,6430,6430,6430,0
|
|
20241017,152600,880629120,6430,6430,6430,6430,0
|
|
20241017,152500,880629120,6430,6430,6430,6430,0
|
|
20241017,152400,880629120,6430,6430,6430,6430,0
|
|
20241017,152300,880629120,6430,6430,6430,6430,0
|
|
20241017,152200,880629120,6430,6430,6430,6430,0
|
|
20241017,152100,880629120,6430,6430,6430,6430,0
|
|
20241017,152000,880629120,6430,6430,6430,6430,0
|
|
20241017,151900,880629120,6430,6430,6440,6380,284
|
|
20241017,151800,878805410,6380,6430,6440,6380,428
|
|
20241017,151700,876064520,6380,6410,6430,6380,278
|
|
20241017,151600,874283140,6410,6400,6410,6400,89
|
|
20241017,151500,873712970,6370,6400,6400,6370,72
|
|
20241017,151400,873253780,6390,6390,6390,6390,0
|
|
20241017,151300,873253780,6390,6400,6400,6370,107
|
|
20241017,151200,872571960,6400,6370,6400,6370,345
|
|
20241017,151100,870374280,6370,6370,6370,6370,21
|
|
20241017,151000,870240510,6370,6380,6380,6370,393
|
|
20241017,150900,867736280,6380,6400,6400,6380,85
|
|
20241017,150800,867193960,6370,6370,6370,6370,0
|
|
20241017,150700,867193960,6370,6370,6370,6370,0
|
|
20241017,150600,867193960,6370,6370,6370,6370,0
|
|
20241017,150500,867193960,6370,6380,6380,6370,108
|
|
20241017,150400,866505900,6370,6370,6370,6370,0
|
|
20241017,150300,866505900,6370,6380,6380,6370,198
|
|
20241017,150200,865242700,6380,6380,6380,6380,0
|
|
20241017,150100,865242700,6380,6380,6380,6380,228
|
|
20241017,150000,863788060,6370,6410,6420,6370,3150
|
|
20241017,145900,843678400,6420,6410,6420,6410,2
|
|
20241017,145800,843665570,6410,6400,6410,6400,2
|
|
20241017,145700,843652760,6400,6400,6400,6400,0
|
|
20241017,145600,843652760,6400,6400,6400,6400,1
|
|
20241017,145500,843646360,6400,6410,6410,6390,96
|
|
20241017,145400,843032520,6400,6400,6400,6400,112
|
|
20241017,145300,842315720,6400,6410,6410,6400,68
|
|
20241017,145200,841880260,6410,6410,6410,6410,11
|
|
20241017,145100,841809750,6410,6410,6410,6410,6
|
|
20241017,145000,841771290,6420,6410,6420,6410,6
|
|
20241017,144900,841732780,6410,6430,6430,6410,46
|
|
20241017,144800,841437120,6420,6420,6420,6420,0
|
|
20241017,144700,841437120,6420,6440,6450,6420,293
|
|
20241017,144600,839548600,6440,6440,6440,6440,0
|
|
20241017,144500,839548600,6440,6420,6440,6420,29
|
|
20241017,144400,839362020,6450,6450,6450,6450,0
|
|
20241017,144300,839362020,6450,6440,6450,6440,40
|
|
20241017,144200,839104350,6410,6410,6410,6410,0
|
|
20241017,144100,839104350,6410,6410,6410,6410,0
|
|
20241017,144000,839104350,6410,6410,6410,6410,0
|
|
20241017,143900,839104350,6410,6440,6450,6410,484
|
|
20241017,143800,835983480,6420,6430,6450,6420,607
|
|
20241017,143700,832077810,6420,6410,6420,6410,373
|
|
20241017,143600,829684400,6400,6390,6400,6390,672
|
|
20241017,143500,825383720,6370,6370,6370,6370,0
|
|
20241017,143400,825383720,6370,6370,6370,6370,90
|
|
20241017,143300,824810420,6400,6370,6400,6370,407
|
|
20241017,143200,822214530,6370,6370,6370,6370,126
|
|
20241017,143100,821411910,6370,6370,6370,6370,68
|
|
20241017,143000,820978750,6360,6360,6360,6360,0
|
|
20241017,142900,820978750,6360,6360,6360,6360,0
|
|
20241017,142800,820978750,6360,6360,6360,6360,0
|
|
20241017,142700,820978750,6360,6360,6360,6360,0
|
|
20241017,142600,820978750,6360,6360,6360,6360,0
|
|
20241017,142500,820978750,6360,6400,6400,6360,1348
|
|
20241017,142400,812354830,6400,6400,6400,6400,2734
|
|
20241017,142300,794857230,6400,6400,6400,6400,460
|
|
20241017,142200,791913230,6420,6340,6420,6330,262
|
|
20241017,142100,790243970,6340,6360,6360,6340,242
|
|
20241017,142000,788708030,6360,6360,6360,6360,0
|
|
20241017,141900,788708030,6360,6370,6370,6360,31
|
|
20241017,141800,788510860,6340,6360,6360,6340,246
|
|
20241017,141700,786948150,6370,6370,6370,6370,1
|
|
20241017,141600,786941780,6370,6360,6370,6320,91
|
|
20241017,141500,786365590,6360,6370,6370,6360,19
|
|
20241017,141400,786244740,6370,6410,6430,6370,1227
|
|
20241017,141300,778401660,6500,6300,6500,6300,4603
|
|
20241017,141200,748866980,6320,6310,6320,6310,125
|
|
20241017,141100,748077980,6320,6310,6320,6310,132
|
|
20241017,141000,747245040,6300,6290,6300,6290,890
|
|
20241017,140900,741640080,6280,6280,6280,6280,50
|
|
20241017,140800,741326080,6280,6280,6280,6280,0
|
|
20241017,140700,741326080,6280,6290,6290,6280,100
|
|
20241017,140600,740697980,6290,6290,6290,6290,0
|
|
20241017,140500,740697980,6290,6290,6290,6290,205
|
|
20241017,140400,739408530,6300,6300,6300,6300,0
|
|
20241017,140300,739408530,6300,6300,6300,6300,0
|
|
20241017,140200,739408530,6300,6290,6300,6250,811
|
|
20241017,140100,734318990,6300,6290,6300,6290,56
|
|
20241017,140000,733966740,6290,6290,6290,6290,41
|
|
20241017,135900,733708850,6290,6290,6290,6220,2178
|
|
20241017,135800,720126100,6270,6270,6270,6270,0
|
|
20241017,135700,720126100,6270,6280,6280,6270,544
|
|
20241017,135600,716714780,6280,6280,6280,6280,100
|
|
20241017,135500,716086780,6250,6250,6250,6250,20
|
|
20241017,135400,715961780,6240,6280,6280,6240,3362
|
|
20241017,135300,694950690,6270,6310,6310,6270,1855
|
|
20241017,135200,683303030,6320,6300,6320,6300,64
|
|
20241017,135100,682899200,6310,6310,6310,6300,67
|
|
20241017,135000,682476800,6320,6320,6320,6320,0
|
|
20241017,134900,682476800,6320,6290,6320,6290,19
|
|
20241017,134800,682356870,6320,6320,6320,6320,8
|
|
20241017,134700,682306310,6330,6300,6330,6270,2047
|
|
20241017,134600,669444060,6260,6340,6340,6260,3974
|
|
20241017,134500,644456750,6350,6350,6350,6350,0
|
|
20241017,134400,644456750,6350,6350,6350,6350,0
|
|
20241017,134300,644456750,6350,6350,6350,6350,0
|
|
20241017,134200,644456750,6350,6350,6350,6350,1
|
|
20241017,134100,644450400,6340,6340,6350,6340,1520
|
|
20241017,134000,634813590,6350,6330,6350,6330,87
|
|
20241017,133900,634262040,6300,6310,6310,6300,3605
|
|
20241017,133800,611543990,6310,6310,6310,6310,0
|
|
20241017,133700,611543990,6310,6310,6310,6310,218
|
|
20241017,133600,610168410,6310,6310,6310,6310,314
|
|
20241017,133500,608187070,6310,6310,6310,6310,217
|
|
20241017,133400,606817800,6310,6310,6310,6310,0
|
|
20241017,133300,606817800,6310,6330,6330,6310,11
|
|
20241017,133200,606748190,6330,6310,6330,6300,501
|
|
20241017,133100,603591570,6290,6320,6320,6290,1197
|
|
20241017,133000,596056810,6330,6330,6330,6330,76
|
|
20241017,132900,595575730,6330,6330,6330,6330,0
|
|
20241017,132800,595575730,6330,6330,6330,6330,0
|
|
20241017,132700,595575730,6330,6330,6330,6330,0
|
|
20241017,132600,595575730,6330,6310,6330,6310,3
|
|
20241017,132500,595556780,6300,6350,6350,6300,2000
|
|
20241017,132400,582931330,6360,6360,6360,6360,0
|
|
20241017,132300,582931330,6360,6360,6360,6360,30
|
|
20241017,132200,582740530,6360,6360,6360,6360,0
|
|
20241017,132100,582740530,6360,6350,6360,6340,79
|
|
20241017,132000,582239530,6360,6350,6360,6350,109
|
|
20241017,131900,581547270,6350,6340,6350,6340,420
|
|
20241017,131800,578884460,6340,6330,6340,6320,441
|
|
20241017,131700,576093810,6330,6340,6340,6330,196
|
|
20241017,131600,574852020,6340,6330,6340,6330,80
|
|
20241017,131500,574345040,6330,6330,6330,6330,30
|
|
20241017,131400,574155140,6340,6330,6340,6330,73
|
|
20241017,131300,573693040,6330,6320,6330,6320,39
|
|
20241017,131200,573446550,6320,6320,6320,6320,10
|
|
20241017,131100,573383350,6320,6320,6320,6320,84
|
|
20241017,131000,572852470,6330,6350,6350,6330,292
|
|
20241017,130900,571002510,6340,6340,6340,6340,64
|
|
20241017,130800,570596750,6340,6340,6340,6340,0
|
|
20241017,130700,570596750,6340,6340,6340,6340,8
|
|
20241017,130600,570546030,6330,6330,6330,6330,103
|
|
20241017,130500,569894040,6330,6330,6330,6330,20
|
|
20241017,130400,569767440,6330,6340,6340,6330,93
|
|
20241017,130300,569178720,6340,6340,6340,6340,0
|
|
20241017,130200,569178720,6340,6340,6340,6340,100
|
|
20241017,130100,568544720,6360,6350,6360,6350,213
|
|
20241017,130000,567190770,6340,6320,6340,6320,1287
|
|
20241017,125900,559053340,6330,6340,6340,6300,1600
|
|
20241017,125800,548958050,6350,6350,6350,6350,43
|
|
20241017,125700,548685000,6350,6350,6350,6330,361
|
|
20241017,125600,546399140,6330,6330,6330,6330,0
|
|
20241017,125500,546399140,6330,6330,6330,6330,20
|
|
20241017,125400,546272540,6330,6330,6330,6330,3
|
|
20241017,125300,546253550,6330,6330,6330,6330,0
|
|
20241017,125200,546253550,6330,6330,6330,6330,0
|
|
20241017,125100,546253550,6330,6330,6330,6330,0
|
|
20241017,125000,546253550,6330,6330,6330,6330,94
|
|
20241017,124900,545658530,6350,6350,6350,6350,1
|
|
20241017,124800,545652180,6340,6340,6340,6340,0
|
|
20241017,124700,545652180,6340,6350,6360,6340,603
|
|
20241017,124600,541824320,6360,6360,6360,6360,20
|
|
20241017,124500,541697120,6370,6360,6370,6360,151
|
|
20241017,124400,540736750,6360,6340,6360,6340,386
|
|
20241017,124300,538289170,6330,6330,6330,6330,64
|
|
20241017,124200,537884050,6340,6340,6340,6340,14
|
|
20241017,124100,537795290,6340,6340,6340,6340,0
|
|
20241017,124000,537795290,6340,6330,6340,6330,2
|
|
20241017,123900,537782620,6340,6310,6340,6310,176
|
|
20241017,123800,536671700,6310,6340,6340,6310,368
|
|
20241017,123700,534345920,6340,6340,6340,6340,10
|
|
20241017,123600,534282520,6340,6340,6340,6340,0
|
|
20241017,123500,534282520,6340,6340,6340,6340,314
|
|
20241017,123400,532291760,6340,6340,6340,6340,0
|
|
20241017,123300,532291760,6340,6310,6340,6310,20
|
|
20241017,123200,532165260,6310,6310,6310,6310,0
|
|
20241017,123100,532165260,6310,6300,6340,6300,390
|
|
20241017,123000,529695490,6300,6300,6300,6300,0
|
|
20241017,122900,529695490,6300,6300,6300,6300,11
|
|
20241017,122800,529626190,6310,6310,6310,6310,548
|
|
20241017,122700,526168310,6310,6340,6340,6300,2868
|
|
20241017,122600,508082040,6350,6350,6350,6350,206
|
|
20241017,122500,506773940,6360,6360,6360,6360,0
|
|
20241017,122400,506773940,6360,6360,6360,6360,0
|
|
20241017,122300,506773940,6360,6360,6360,6360,0
|
|
20241017,122200,506773940,6360,6360,6360,6360,200
|
|
20241017,122100,505501940,6360,6360,6360,6360,0
|
|
20241017,122000,505501940,6360,6360,6360,6360,0
|
|
20241017,121900,505501940,6360,6340,6360,6340,11
|
|
20241017,121800,505432180,6350,6350,6350,6350,0
|
|
20241017,121700,505432180,6350,6340,6350,6340,300
|
|
20241017,121600,503530150,6330,6330,6330,6330,119
|
|
20241017,121500,502776880,6330,6340,6340,6330,128
|
|
20241017,121400,501965370,6340,6340,6340,6340,223
|
|
20241017,121300,500551550,6330,6340,6340,6330,11
|
|
20241017,121200,500481820,6330,6350,6350,6330,965
|
|
20241017,121100,494361140,6350,6350,6350,6350,18
|
|
20241017,121000,494246840,6340,6340,6340,6340,2
|
|
20241017,120900,494234160,6350,6350,6350,6350,0
|
|
20241017,120800,494234160,6350,6360,6360,6350,344
|
|
20241017,120700,492049320,6330,6330,6330,6330,340
|
|
20241017,120600,489897120,6320,6320,6320,6320,0
|
|
20241017,120500,489897120,6320,6320,6320,6320,0
|
|
20241017,120400,489897120,6320,6320,6320,6320,0
|
|
20241017,120300,489897120,6320,6320,6320,6320,10
|
|
20241017,120200,489833920,6310,6300,6310,6300,94
|
|
20241017,120100,489240810,6300,6290,6300,6290,53
|
|
20241017,120000,488906940,6290,6290,6290,6290,47
|
|
20241017,115900,488611310,6280,6270,6280,6270,68
|
|
20241017,115800,488184530,6250,6250,6250,6250,4
|
|
20241017,115700,488159530,6250,6260,6260,6250,267
|
|
20241017,115600,486490260,6250,6270,6270,6250,2909
|
|
20241017,115500,468302280,6270,6280,6280,6270,2
|
|
20241017,115400,468289730,6260,6300,6300,6260,4553
|
|
20241017,115300,439671740,6300,6310,6310,6300,1135
|
|
20241017,115200,432510690,6350,6340,6350,6310,1084
|
|
20241017,115100,425651900,6340,6340,6340,6340,0
|
|
20241017,115000,425651900,6340,6350,6350,6340,471
|
|
20241017,114900,422664940,6360,6360,6360,6360,10
|
|
20241017,114800,422601340,6350,6350,6350,6350,0
|
|
20241017,114700,422601340,6350,6360,6360,6350,19
|
|
20241017,114600,422480670,6370,6370,6370,6370,0
|
|
20241017,114500,422480670,6370,6370,6370,6370,0
|
|
20241017,114400,422480670,6370,6370,6370,6370,0
|
|
20241017,114300,422480670,6370,6370,6370,6370,0
|
|
20241017,114200,422480670,6370,6370,6370,6370,50
|
|
20241017,114100,422162170,6370,6360,6370,6360,21
|
|
20241017,114000,422028510,6380,6380,6380,6380,1
|
|
20241017,113900,422022130,6390,6390,6390,6390,0
|
|
20241017,113800,422022130,6390,6390,6390,6390,21
|
|
20241017,113700,421887940,6380,6380,6380,6380,3
|
|
20241017,113600,421868800,6360,6360,6360,6360,11
|
|
20241017,113500,421798840,6400,6400,6400,6400,0
|
|
20241017,113400,421798840,6400,6400,6400,6400,0
|
|
20241017,113300,421798840,6400,6400,6400,6400,0
|
|
20241017,113200,421798840,6400,6400,6400,6400,1
|
|
20241017,113100,421792440,6350,6370,6370,6350,1000
|
|
20241017,113000,415439780,6400,6370,6400,6370,7
|
|
20241017,112900,415395120,6370,6370,6370,6370,0
|
|
20241017,112800,415395120,6370,6370,6370,6370,11
|
|
20241017,112700,415325050,6360,6360,6360,6360,0
|
|
20241017,112600,415325050,6360,6360,6360,6360,5
|
|
20241017,112500,415293250,6360,6360,6360,6360,0
|
|
20241017,112400,415293250,6360,6380,6380,6360,11
|
|
20241017,112300,415223270,6380,6380,6380,6380,0
|
|
20241017,112200,415223270,6380,6380,6380,6380,0
|
|
20241017,112100,415223270,6380,6380,6380,6380,1
|
|
20241017,112000,415216890,6380,6370,6380,6370,232
|
|
20241017,111900,413736820,6350,6350,6350,6350,0
|
|
20241017,111800,413736820,6350,6360,6360,6350,125
|
|
20241017,111700,412943060,6360,6360,6360,6360,9
|
|
20241017,111600,412885820,6350,6370,6370,6340,1844
|
|
20241017,111500,401178600,6380,6380,6380,6380,27
|
|
20241017,111400,401006340,6380,6360,6380,6360,203
|
|
20241017,111300,399715210,6370,6360,6370,6350,391
|
|
20241017,111200,397228500,6360,6360,6360,6350,32
|
|
20241017,111100,397025170,6360,6360,6360,6360,28
|
|
20241017,111000,396847090,6350,6360,6360,6350,696
|
|
20241017,110900,392427340,6360,6360,6360,6360,667
|
|
20241017,110800,388185220,6360,6370,6370,6360,19
|
|
20241017,110700,388064370,6410,6410,6410,6410,0
|
|
20241017,110600,388064370,6410,6410,6410,6410,0
|
|
20241017,110500,388064370,6410,6370,6410,6370,21
|
|
20241017,110400,387930560,6370,6370,6370,6370,855
|
|
20241017,110300,382484210,6370,6370,6370,6370,54
|
|
20241017,110200,382140230,6380,6380,6380,6380,0
|
|
20241017,110100,382140230,6380,6380,6380,6380,1
|
|
20241017,110000,382133850,6380,6380,6380,6380,172
|
|
20241017,105900,381036490,6380,6380,6380,6380,0
|
|
20241017,105800,381036490,6380,6380,6380,6380,0
|
|
20241017,105700,381036490,6380,6380,6380,6380,0
|
|
20241017,105600,381036490,6380,6370,6380,6370,112
|
|
20241017,105500,380322830,6360,6360,6360,6360,86
|
|
20241017,105400,379775870,6360,6360,6370,6350,395
|
|
20241017,105300,377262920,6360,6370,6370,6350,176
|
|
20241017,105200,376143480,6370,6370,6370,6370,0
|
|
20241017,105100,376143480,6370,6370,6370,6370,0
|
|
20241017,105000,376143480,6370,6370,6370,6370,9
|
|
20241017,104900,376086150,6390,6390,6390,6390,47
|
|
20241017,104800,375785820,6430,6430,6430,6430,0
|
|
20241017,104700,375785820,6430,6430,6430,6430,0
|
|
20241017,104600,375785820,6430,6430,6430,6430,0
|
|
20241017,104500,375785820,6430,6430,6430,6430,0
|
|
20241017,104400,375785820,6430,6430,6430,6430,0
|
|
20241017,104300,375785820,6430,6410,6430,6410,250
|
|
20241017,104200,374181970,6370,6400,6400,6370,142
|
|
20241017,104100,373274430,6420,6400,6420,6400,90
|
|
20241017,104000,372697750,6350,6410,6410,6350,54
|
|
20241017,103900,372351790,6350,6350,6350,6350,0
|
|
20241017,103800,372351790,6350,6360,6420,6340,256
|
|
20241017,103700,370720620,6360,6360,6360,6360,0
|
|
20241017,103600,370720620,6360,6360,6360,6360,1
|
|
20241017,103500,370714260,6320,6340,6340,6320,1108
|
|
20241017,103400,363706450,6340,6350,6350,6340,158
|
|
20241017,103300,362703230,6350,6360,6360,6350,134
|
|
20241017,103200,361852060,6360,6360,6360,6360,0
|
|
20241017,103100,361852060,6360,6360,6360,6360,0
|
|
20241017,103000,361852060,6360,6360,6360,6360,0
|
|
20241017,102900,361852060,6360,6360,6360,6360,0
|
|
20241017,102800,361852060,6360,6360,6360,6360,0
|
|
20241017,102700,361852060,6360,6360,6360,6330,2330
|
|
20241017,102600,347088210,6330,6350,6350,6330,1695
|
|
20241017,102500,336345520,6350,6370,6370,6350,3003
|
|
20241017,102400,317268110,6370,6390,6390,6370,727
|
|
20241017,102300,312630250,6390,6410,6410,6390,1035
|
|
20241017,102200,306014900,6410,6410,6410,6410,0
|
|
20241017,102100,306014900,6410,6410,6410,6410,0
|
|
20241017,102000,306014900,6410,6410,6410,6410,0
|
|
20241017,101900,306014900,6410,6410,6410,6410,300
|
|
20241017,101800,304091900,6450,6450,6450,6450,0
|
|
20241017,101700,304091900,6450,6450,6450,6450,700
|
|
20241017,101600,299576900,6450,6450,6450,6450,0
|
|
20241017,101500,299576900,6450,6410,6450,6390,561
|
|
20241017,101400,295982570,6420,6420,6420,6420,0
|
|
20241017,101300,295982570,6420,6400,6420,6400,15
|
|
20241017,101200,295886530,6420,6420,6420,6420,1
|
|
20241017,101100,295880110,6400,6410,6410,6400,466
|
|
20241017,101000,292897690,6400,6410,6410,6400,1000
|
|
20241017,100900,286496410,6410,6410,6450,6410,248
|
|
20241017,100800,284906690,6410,6420,6420,6410,1082
|
|
20241017,100700,277967050,6420,6420,6430,6420,536
|
|
20241017,100600,274524370,6450,6450,6450,6450,0
|
|
20241017,100500,274524370,6450,6450,6450,6450,216
|
|
20241017,100400,273131170,6450,6450,6450,6450,10
|
|
20241017,100300,273066670,6460,6420,6460,6420,510
|
|
20241017,100200,269792340,6430,6430,6430,6430,2
|
|
20241017,100100,269779480,6440,6440,6440,6440,6
|
|
20241017,100000,269740840,6410,6440,6440,6410,239
|
|
20241017,095900,268208550,6420,6420,6420,6420,599
|
|
20241017,095800,264362970,6420,6410,6420,6400,2416
|
|
20241017,095700,248861680,6410,6420,6420,6410,207
|
|
20241017,095600,247533960,6420,6430,6430,6420,477
|
|
20241017,095500,244469000,6430,6430,6430,6430,109
|
|
20241017,095400,243768130,6430,6420,6430,6420,179
|
|
20241017,095300,242617310,6420,6420,6420,6420,26
|
|
20241017,095200,242450390,6420,6410,6420,6400,187
|
|
20241017,095100,241253540,6420,6420,6420,6420,10
|
|
20241017,095000,241189340,6420,6420,6420,6420,0
|
|
20241017,094900,241189340,6420,6420,6420,6420,0
|
|
20241017,094800,241189340,6420,6420,6420,6420,0
|
|
20241017,094700,241189340,6420,6420,6420,6420,20
|
|
20241017,094600,241060940,6420,6420,6420,6420,1
|
|
20241017,094500,241054520,6380,6380,6410,6380,1806
|
|
20241017,094400,229522960,6380,6370,6380,6370,376
|
|
20241017,094300,227125800,6370,6350,6370,6340,1028
|
|
20241017,094200,220603820,6350,6380,6380,6350,1498
|
|
20241017,094100,211085500,6390,6390,6390,6390,210
|
|
20241017,094000,209743600,6400,6380,6400,6380,140
|
|
20241017,093900,208848860,6400,6360,6400,6360,128
|
|
20241017,093800,208032490,6360,6370,6370,6360,1315
|
|
20241017,093700,199666930,6380,6390,6390,6380,747
|
|
20241017,093600,194897790,6400,6410,6410,6400,211
|
|
20241017,093500,193546370,6410,6400,6410,6400,308
|
|
20241017,093400,191575010,6410,6420,6420,6410,90
|
|
20241017,093300,190998000,6420,6410,6420,6410,192
|
|
20241017,093200,189767030,6410,6400,6410,6400,7
|
|
20241017,093100,189722170,6410,6400,6410,6390,2146
|
|
20241017,093000,176008770,6400,6380,6400,6370,633
|
|
20241017,092900,171973880,6370,6410,6410,6370,2510
|
|
20241017,092800,155946800,6400,6410,6410,6400,10
|
|
20241017,092700,155882770,6400,6450,6450,6400,93
|
|
20241017,092600,155287520,6440,6440,6440,6440,49
|
|
20241017,092500,154971960,6440,6430,6440,6390,185
|
|
20241017,092400,153782900,6390,6430,6430,6390,2121
|
|
20241017,092300,140197310,6420,6450,6450,6420,1801
|
|
20241017,092200,128623460,6440,6460,6460,6440,283
|
|
20241017,092100,126799490,6460,6460,6460,6460,0
|
|
20241017,092000,126799490,6460,6470,6470,6460,84
|
|
20241017,091900,126256820,6480,6470,6480,6470,450
|
|
20241017,091800,123340830,6460,6460,6460,6460,50
|
|
20241017,091700,123017830,6450,6480,6480,6450,69
|
|
20241017,091600,122571280,6450,6450,6450,6450,13
|
|
20241017,091500,122487430,6440,6440,6440,6440,293
|
|
20241017,091400,120600510,6480,6450,6480,6440,1038
|
|
20241017,091300,113913540,6450,6460,6460,6450,555
|
|
20241017,091200,110332680,6460,6480,6500,6450,159
|
|
20241017,091100,109304160,6450,6440,6450,6440,199
|
|
20241017,091000,108022590,6440,6440,6440,6440,250
|
|
20241017,090900,106412590,6440,6490,6490,6440,6160
|
|
20241017,090800,66567930,6480,6490,6500,6480,2026
|
|
20241017,090700,53420160,6490,6500,6500,6490,1465
|
|
20241017,090600,43902310,6510,6490,6520,6490,368
|
|
20241017,090500,41507790,6490,6520,6520,6490,954
|
|
20241017,090400,35297700,6480,6470,6540,6470,1592
|
|
20241017,090300,24938050,6470,6470,6470,6470,330
|
|
20241017,090200,22802950,6460,6460,6460,6460,225
|
|
20241017,090100,21349450,6450,6510,6510,6450,1417
|
|
20241017,090000,12177630,6500,6560,6590,6500,1861
|