625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192200,315631880,8720,8720,8720,8720,960
|
|
20241007,192100,315631880,8720,8720,8720,8720,0
|
|
20241007,192000,315631880,8720,8720,8720,8720,0
|
|
20241007,191900,315631880,8720,8720,8720,8720,0
|
|
20241007,191800,315631880,8720,8720,8720,8720,0
|
|
20241007,191700,315631880,8720,8720,8720,8720,0
|
|
20241007,191600,315631880,8720,8720,8720,8720,0
|
|
20241007,191500,315631880,8720,8720,8720,8720,0
|
|
20241007,191400,315631880,8720,8720,8720,8720,0
|
|
20241007,191300,315631880,8720,8720,8720,8720,0
|
|
20241007,191200,315631880,8720,8720,8720,8720,0
|
|
20241007,191100,315631880,8720,8720,8720,8720,0
|
|
20241007,191000,315631880,8720,8720,8720,8720,0
|
|
20241007,190900,315631880,8720,8720,8720,8720,0
|
|
20241007,190800,315631880,8720,8720,8720,8720,0
|
|
20241007,190700,315631880,8720,8720,8720,8720,0
|
|
20241007,190600,315631880,8720,8720,8720,8720,0
|
|
20241007,190500,315631880,8720,8720,8720,8720,0
|
|
20241007,190400,315631880,8720,8720,8720,8720,0
|
|
20241007,190300,315631880,8720,8720,8720,8720,0
|
|
20241007,190200,315631880,8720,8720,8720,8720,0
|
|
20241007,190100,315631880,8720,8720,8720,8720,0
|
|
20241007,190000,315631880,8720,8720,8720,8720,0
|
|
20241007,185900,315631880,8720,8720,8720,8720,0
|
|
20241007,185800,315631880,8720,8720,8720,8720,0
|
|
20241007,185700,315631880,8720,8720,8720,8720,0
|
|
20241007,185600,315631880,8720,8720,8720,8720,0
|
|
20241007,185500,315631880,8720,8720,8720,8720,0
|
|
20241007,185400,315631880,8720,8720,8720,8720,0
|
|
20241007,185300,315631880,8720,8720,8720,8720,0
|
|
20241007,185200,315631880,8720,8720,8720,8720,960
|
|
20241007,185100,315631880,8720,8720,8720,8720,0
|
|
20241007,185000,315631880,8720,8720,8720,8720,0
|
|
20241007,184900,315631880,8720,8720,8720,8720,0
|
|
20241007,184800,315631880,8720,8720,8720,8720,0
|
|
20241007,184700,315631880,8720,8720,8720,8720,0
|
|
20241007,184600,315631880,8720,8720,8720,8720,0
|
|
20241007,184500,315631880,8720,8720,8720,8720,0
|
|
20241007,184400,315631880,8720,8720,8720,8720,0
|
|
20241007,184300,315631880,8720,8720,8720,8720,0
|
|
20241007,184200,315631880,8720,8720,8720,8720,0
|
|
20241007,184100,315631880,8720,8720,8720,8720,0
|
|
20241007,184000,315631880,8720,8720,8720,8720,0
|
|
20241007,183900,315631880,8720,8720,8720,8720,0
|
|
20241007,183800,315631880,8720,8720,8720,8720,0
|
|
20241007,183700,315631880,8720,8720,8720,8720,0
|
|
20241007,183600,315631880,8720,8720,8720,8720,0
|
|
20241007,183500,315631880,8720,8720,8720,8720,0
|
|
20241007,183400,315631880,8720,8720,8720,8720,0
|
|
20241007,183300,315631880,8720,8720,8720,8720,0
|
|
20241007,183200,315631880,8720,8720,8720,8720,0
|
|
20241007,183100,315631880,8720,8720,8720,8720,0
|
|
20241007,183000,315631880,8720,8720,8720,8720,0
|
|
20241007,182900,315631880,8720,8720,8720,8720,0
|
|
20241007,182800,315631880,8720,8720,8720,8720,0
|
|
20241007,182700,315631880,8720,8720,8720,8720,0
|
|
20241007,182600,315631880,8720,8720,8720,8720,0
|
|
20241007,182500,315631880,8720,8720,8720,8720,0
|
|
20241007,182400,315631880,8720,8720,8720,8720,0
|
|
20241007,182300,315631880,8720,8720,8720,8720,0
|
|
20241007,182200,315631880,8720,8720,8720,8720,960
|
|
20241007,182100,315631880,8720,8720,8720,8720,0
|
|
20241007,182000,315631880,8720,8720,8720,8720,0
|
|
20241007,181900,315631880,8720,8720,8720,8720,0
|
|
20241007,181800,315631880,8720,8720,8720,8720,0
|
|
20241007,181700,315631880,8720,8720,8720,8720,0
|
|
20241007,181600,315631880,8720,8720,8720,8720,0
|
|
20241007,181500,315631880,8720,8720,8720,8720,0
|
|
20241007,181400,315631880,8720,8720,8720,8720,0
|
|
20241007,181300,315631880,8720,8720,8720,8720,0
|
|
20241007,181200,315631880,8720,8720,8720,8720,0
|
|
20241007,181100,315631880,8720,8720,8720,8720,0
|
|
20241007,181000,315631880,8720,8720,8720,8720,0
|
|
20241007,180900,315631880,8720,8720,8720,8720,0
|
|
20241007,180800,315631880,8720,8720,8720,8720,0
|
|
20241007,180700,315631880,8720,8720,8720,8720,0
|
|
20241007,180600,315631880,8720,8720,8720,8720,0
|
|
20241007,180500,315631880,8720,8720,8720,8720,0
|
|
20241007,180400,315631880,8720,8720,8720,8720,0
|
|
20241007,180300,315631880,8720,8720,8720,8720,0
|
|
20241007,180200,315631880,8720,8720,8720,8720,0
|
|
20241007,180100,315631880,8720,8720,8720,8720,0
|
|
20241007,180000,315631880,8720,8720,8720,8720,0
|
|
20241007,175900,315631880,8720,8720,8720,8720,0
|
|
20241007,175800,315631880,8720,8720,8720,8720,0
|
|
20241007,175700,315631880,8720,8720,8720,8720,0
|
|
20241007,175600,315631880,8720,8720,8720,8720,0
|
|
20241007,175500,315631880,8720,8720,8720,8720,0
|
|
20241007,175400,315631880,8720,8720,8720,8720,0
|
|
20241007,175300,315631880,8720,8720,8720,8720,0
|
|
20241007,175200,315631880,8720,8720,8720,8720,960
|
|
20241007,175100,315631880,8720,8720,8720,8720,0
|
|
20241007,175000,315631880,8720,8720,8720,8720,0
|
|
20241007,174900,315631880,8720,8720,8720,8720,0
|
|
20241007,174800,315631880,8720,8720,8720,8720,0
|
|
20241007,174700,315631880,8720,8720,8720,8720,0
|
|
20241007,174600,315631880,8720,8720,8720,8720,0
|
|
20241007,174500,315631880,8720,8720,8720,8720,0
|
|
20241007,174400,315631880,8720,8720,8720,8720,0
|
|
20241007,174300,315631880,8720,8720,8720,8720,0
|
|
20241007,174200,315631880,8720,8720,8720,8720,0
|
|
20241007,174100,315631880,8720,8720,8720,8720,0
|
|
20241007,174000,315631880,8720,8720,8720,8720,0
|
|
20241007,173900,315631880,8720,8720,8720,8720,0
|
|
20241007,173800,315631880,8720,8720,8720,8720,0
|
|
20241007,173700,315631880,8720,8720,8720,8720,0
|
|
20241007,173600,315631880,8720,8720,8720,8720,0
|
|
20241007,173500,315631880,8720,8720,8720,8720,0
|
|
20241007,173400,315631880,8720,8720,8720,8720,0
|
|
20241007,173300,315631880,8720,8720,8720,8720,0
|
|
20241007,173200,315631880,8720,8720,8720,8720,0
|
|
20241007,173100,315631880,8720,8720,8720,8720,0
|
|
20241007,173000,315631880,8720,8720,8720,8720,0
|
|
20241007,172900,315631880,8720,8720,8720,8720,0
|
|
20241007,172800,315631880,8720,8720,8720,8720,0
|
|
20241007,172700,315631880,8720,8720,8720,8720,0
|
|
20241007,172600,315631880,8720,8720,8720,8720,0
|
|
20241007,172500,315631880,8720,8720,8720,8720,0
|
|
20241007,172400,315631880,8720,8720,8720,8720,0
|
|
20241007,172300,315631880,8720,8720,8720,8720,0
|
|
20241007,172200,315631880,8720,8720,8720,8720,960
|
|
20241007,172100,315631880,8720,8720,8720,8720,0
|
|
20241007,172000,315631880,8720,8720,8720,8720,0
|
|
20241007,171900,315631880,8720,8720,8720,8720,0
|
|
20241007,171800,315631880,8720,8720,8720,8720,0
|
|
20241007,171700,315631880,8720,8720,8720,8720,0
|
|
20241007,171600,315631880,8720,8720,8720,8720,0
|
|
20241007,171500,315631880,8720,8720,8720,8720,0
|
|
20241007,171400,315631880,8720,8720,8720,8720,0
|
|
20241007,171300,315631880,8720,8720,8720,8720,0
|
|
20241007,171200,315631880,8720,8720,8720,8720,0
|
|
20241007,171100,315631880,8720,8720,8720,8720,0
|
|
20241007,171000,315631880,8720,8720,8720,8720,0
|
|
20241007,170900,315631880,8720,8720,8720,8720,0
|
|
20241007,170800,315631880,8720,8720,8720,8720,0
|
|
20241007,170700,315631880,8720,8720,8720,8720,0
|
|
20241007,170600,315631880,8720,8720,8720,8720,0
|
|
20241007,170500,315631880,8720,8720,8720,8720,0
|
|
20241007,170400,315631880,8720,8720,8720,8720,0
|
|
20241007,170300,315631880,8720,8720,8720,8720,0
|
|
20241007,170200,315631880,8720,8720,8720,8720,0
|
|
20241007,170100,315631880,8720,8720,8720,8720,0
|
|
20241007,170000,315631880,8720,8720,8720,8720,0
|
|
20241007,165900,315631880,8720,8720,8720,8720,0
|
|
20241007,165800,315631880,8720,8720,8720,8720,0
|
|
20241007,165700,315631880,8720,8720,8720,8720,0
|
|
20241007,165600,315631880,8720,8720,8720,8720,0
|
|
20241007,165500,315631880,8720,8720,8720,8720,0
|
|
20241007,165400,315631880,8720,8720,8720,8720,0
|
|
20241007,165300,315631880,8720,8720,8720,8720,0
|
|
20241007,165200,315631880,8720,8720,8720,8720,960
|
|
20241007,165100,315631880,8720,8720,8720,8720,0
|
|
20241007,165000,315631880,8720,8720,8720,8720,0
|
|
20241007,164900,315631880,8720,8720,8720,8720,0
|
|
20241007,164800,315631880,8720,8720,8720,8720,0
|
|
20241007,164700,315631880,8720,8720,8720,8720,0
|
|
20241007,164600,315631880,8720,8720,8720,8720,0
|
|
20241007,164500,315631880,8720,8720,8720,8720,0
|
|
20241007,164400,315631880,8720,8720,8720,8720,0
|
|
20241007,164300,315631880,8720,8720,8720,8720,0
|
|
20241007,164200,315631880,8720,8720,8720,8720,0
|
|
20241007,164100,315631880,8720,8720,8720,8720,0
|
|
20241007,164000,315631880,8720,8720,8720,8720,0
|
|
20241007,163900,315631880,8720,8720,8720,8720,0
|
|
20241007,163800,315631880,8720,8720,8720,8720,0
|
|
20241007,163700,315631880,8720,8720,8720,8720,0
|
|
20241007,163600,315631880,8720,8720,8720,8720,0
|
|
20241007,163500,315631880,8720,8720,8720,8720,0
|
|
20241007,163400,315631880,8720,8720,8720,8720,0
|
|
20241007,163300,315631880,8720,8720,8720,8720,0
|
|
20241007,163200,315631880,8720,8720,8720,8720,0
|
|
20241007,163100,315631880,8720,8720,8720,8720,0
|
|
20241007,163000,315631880,8720,8720,8720,8720,0
|
|
20241007,162900,315631880,8720,8720,8720,8720,0
|
|
20241007,162800,315631880,8720,8720,8720,8720,0
|
|
20241007,162700,315631880,8720,8720,8720,8720,0
|
|
20241007,162600,315631880,8720,8720,8720,8720,0
|
|
20241007,162500,315631880,8720,8720,8720,8720,0
|
|
20241007,162400,315631880,8720,8720,8720,8720,0
|
|
20241007,162300,315631880,8720,8720,8720,8720,0
|
|
20241007,162200,315631880,8720,8720,8720,8720,960
|
|
20241007,162100,315631880,8720,8720,8720,8720,0
|
|
20241007,162000,315631880,8720,8720,8720,8720,0
|
|
20241007,161900,315631880,8720,8720,8720,8720,0
|
|
20241007,161800,315631880,8720,8720,8720,8720,0
|
|
20241007,161700,315631880,8720,8720,8720,8720,0
|
|
20241007,161600,315631880,8720,8720,8720,8720,0
|
|
20241007,161500,315631880,8720,8720,8720,8720,0
|
|
20241007,161400,315631880,8720,8720,8720,8720,0
|
|
20241007,161300,315631880,8720,8720,8720,8720,0
|
|
20241007,161200,315631880,8720,8720,8720,8720,0
|
|
20241007,161100,315631880,8720,8720,8720,8720,0
|
|
20241007,161000,315631880,8720,8720,8720,8720,0
|
|
20241007,160900,315631880,8720,8720,8720,8720,0
|
|
20241007,160800,315631880,8720,8720,8720,8720,0
|
|
20241007,160700,315631880,8720,8720,8720,8720,0
|
|
20241007,160600,315631880,8720,8720,8720,8720,0
|
|
20241007,160500,315631880,8720,8720,8720,8720,0
|
|
20241007,160400,315631880,8720,8720,8720,8720,0
|
|
20241007,160300,315631880,8720,8720,8720,8720,0
|
|
20241007,160200,315631880,8720,8720,8720,8720,0
|
|
20241007,160100,315631880,8720,8720,8720,8720,0
|
|
20241007,160000,315631880,8720,8720,8720,8720,0
|
|
20241007,155900,315631880,8720,8720,8720,8720,0
|
|
20241007,155800,315631880,8720,8720,8720,8720,0
|
|
20241007,155700,315631880,8720,8720,8720,8720,0
|
|
20241007,155600,315631880,8720,8720,8720,8720,0
|
|
20241007,155500,315631880,8720,8720,8720,8720,0
|
|
20241007,155400,315631880,8720,8720,8720,8720,0
|
|
20241007,155300,315631880,8720,8720,8720,8720,0
|
|
20241007,155200,315631880,8720,8720,8720,8720,960
|
|
20241007,155100,315631880,8720,8720,8720,8720,0
|
|
20241007,155000,315631880,8720,8720,8720,8720,0
|
|
20241007,154900,315631880,8720,8720,8720,8720,0
|
|
20241007,154800,315631880,8720,8720,8720,8720,0
|
|
20241007,154700,315631880,8720,8720,8720,8720,0
|
|
20241007,154600,315631880,8720,8720,8720,8720,0
|
|
20241007,154500,315631880,8720,8720,8720,8720,0
|
|
20241007,154400,315631880,8720,8720,8720,8720,0
|
|
20241007,154300,315631880,8720,8720,8720,8720,0
|
|
20241007,154200,315631880,8720,8720,8720,8720,0
|
|
20241007,154100,315631880,8720,8720,8720,8720,0
|
|
20241007,154000,315631880,8720,8720,8720,8720,0
|
|
20241007,153900,315631880,8720,8720,8720,8720,0
|
|
20241007,153800,315631880,8720,8720,8720,8720,0
|
|
20241007,153700,315631880,8720,8720,8720,8720,0
|
|
20241007,153600,315631880,8720,8720,8720,8720,0
|
|
20241007,153500,315631880,8720,8720,8720,8720,0
|
|
20241007,153400,315631880,8720,8720,8720,8720,0
|
|
20241007,153300,315631880,8720,8720,8720,8720,0
|
|
20241007,153200,315631880,8720,8720,8720,8720,0
|
|
20241007,153100,315631880,8720,8720,8720,8720,0
|
|
20241007,153000,315631880,8720,8720,8720,8720,960
|
|
20241007,152900,307260680,8720,8720,8720,8720,0
|
|
20241007,152800,307260680,8720,8720,8720,8720,0
|
|
20241007,152700,307260680,8720,8720,8720,8720,0
|
|
20241007,152600,307260680,8720,8720,8720,8720,0
|
|
20241007,152500,307260680,8720,8720,8720,8720,0
|
|
20241007,152400,307260680,8720,8720,8720,8720,0
|
|
20241007,152300,307260680,8720,8720,8720,8720,0
|
|
20241007,152200,307260680,8720,8720,8720,8720,0
|
|
20241007,152100,307260680,8720,8720,8720,8720,0
|
|
20241007,152000,307260680,8720,8720,8720,8720,0
|
|
20241007,151900,307260680,8720,8740,8740,8720,65
|
|
20241007,151800,306693780,8730,8740,8740,8720,127
|
|
20241007,151700,305585040,8740,8740,8740,8740,219
|
|
20241007,151600,303670980,8740,8740,8740,8740,285
|
|
20241007,151500,301180080,8750,8750,8750,8750,0
|
|
20241007,151400,301180080,8750,8740,8750,8740,134
|
|
20241007,151300,300007680,8750,8750,8750,8750,5
|
|
20241007,151200,299963930,8740,8740,8740,8740,36
|
|
20241007,151100,299649290,8750,8750,8750,8750,15
|
|
20241007,151000,299518040,8750,8750,8750,8750,1
|
|
20241007,150900,299509290,8770,8770,8770,8770,0
|
|
20241007,150800,299509290,8770,8770,8770,8770,3
|
|
20241007,150700,299482980,8750,8750,8750,8750,167
|
|
20241007,150600,298021730,8750,8750,8750,8750,10
|
|
20241007,150500,297934230,8750,8730,8750,8730,110
|
|
20241007,150400,296973020,8740,8740,8740,8740,287
|
|
20241007,150300,294464640,8750,8750,8750,8750,0
|
|
20241007,150200,294464640,8750,8750,8750,8750,114
|
|
20241007,150100,293467140,8760,8760,8760,8760,434
|
|
20241007,150000,289665300,8760,8770,8770,8760,11
|
|
20241007,145900,289568930,8760,8760,8760,8760,2
|
|
20241007,145800,289551410,8770,8770,8770,8770,58
|
|
20241007,145700,289042750,8780,8780,8780,8780,1
|
|
20241007,145600,289033970,8780,8780,8780,8780,0
|
|
20241007,145500,289033970,8780,8780,8780,8760,610
|
|
20241007,145400,283686930,8790,8790,8790,8790,12
|
|
20241007,145300,283581450,8790,8790,8790,8790,220
|
|
20241007,145200,281647650,8790,8790,8790,8790,2
|
|
20241007,145100,281630070,8790,8790,8790,8790,0
|
|
20241007,145000,281630070,8790,8780,8790,8780,13
|
|
20241007,144900,281515880,8780,8780,8780,8780,30
|
|
20241007,144800,281252480,8790,8790,8790,8790,0
|
|
20241007,144700,281252480,8790,8790,8790,8790,0
|
|
20241007,144600,281252480,8790,8780,8790,8780,237
|
|
20241007,144500,279171250,8790,8790,8790,8790,31
|
|
20241007,144400,278898760,8790,8800,8800,8790,30
|
|
20241007,144300,278635000,8800,8780,8800,8780,26
|
|
20241007,144200,278406340,8780,8780,8780,8780,0
|
|
20241007,144100,278406340,8780,8780,8780,8780,0
|
|
20241007,144000,278406340,8780,8780,8780,8780,0
|
|
20241007,143900,278406340,8780,8790,8790,8780,266
|
|
20241007,143800,276069030,8800,8800,8800,8800,0
|
|
20241007,143700,276069030,8800,8800,8800,8800,0
|
|
20241007,143600,276069030,8800,8800,8800,8800,114
|
|
20241007,143500,275065830,8800,8800,8800,8800,0
|
|
20241007,143400,275065830,8800,8800,8800,8800,23
|
|
20241007,143300,274863430,8800,8800,8800,8800,33
|
|
20241007,143200,274573030,8790,8800,8800,8790,21
|
|
20241007,143100,274388430,8800,8800,8800,8800,0
|
|
20241007,143000,274388430,8800,8800,8800,8800,30
|
|
20241007,142900,274124430,8800,8780,8800,8780,126
|
|
20241007,142800,273016890,8780,8780,8780,8780,10
|
|
20241007,142700,272929090,8790,8790,8790,8790,0
|
|
20241007,142600,272929090,8790,8790,8790,8790,2
|
|
20241007,142500,272911510,8790,8790,8790,8790,1
|
|
20241007,142400,272902720,8790,8790,8790,8790,1
|
|
20241007,142300,272893930,8800,8790,8800,8790,101
|
|
20241007,142200,272006130,8790,8790,8790,8790,155
|
|
20241007,142100,270643680,8790,8790,8790,8790,47
|
|
20241007,142000,270230550,8790,8790,8790,8790,50
|
|
20241007,141900,269791050,8790,8790,8790,8790,3
|
|
20241007,141800,269764680,8790,8790,8790,8790,1
|
|
20241007,141700,269755890,8780,8780,8780,8780,0
|
|
20241007,141600,269755890,8780,8780,8780,8780,116
|
|
20241007,141500,268737410,8780,8780,8780,8780,6
|
|
20241007,141400,268684730,8780,8780,8780,8780,0
|
|
20241007,141300,268684730,8780,8780,8780,8780,100
|
|
20241007,141200,267806730,8770,8770,8770,8770,0
|
|
20241007,141100,267806730,8770,8770,8770,8770,11
|
|
20241007,141000,267710260,8770,8770,8770,8770,0
|
|
20241007,140900,267710260,8770,8770,8770,8770,0
|
|
20241007,140800,267710260,8770,8770,8770,8770,0
|
|
20241007,140700,267710260,8770,8770,8770,8770,4
|
|
20241007,140600,267675180,8770,8770,8770,8770,1
|
|
20241007,140500,267666410,8770,8770,8770,8770,0
|
|
20241007,140400,267666410,8770,8780,8780,8770,21
|
|
20241007,140300,267482220,8780,8780,8780,8780,10
|
|
20241007,140200,267394420,8780,8780,8780,8780,0
|
|
20241007,140100,267394420,8780,8780,8780,8780,0
|
|
20241007,140000,267394420,8780,8780,8780,8780,0
|
|
20241007,135900,267394420,8780,8780,8780,8780,210
|
|
20241007,135800,265550620,8780,8780,8790,8780,106
|
|
20241007,135700,264619640,8790,8790,8790,8790,0
|
|
20241007,135600,264619640,8790,8790,8790,8790,10
|
|
20241007,135500,264531740,8790,8790,8790,8790,1
|
|
20241007,135400,264522950,8780,8780,8780,8780,32
|
|
20241007,135300,264241990,8780,8780,8780,8780,2
|
|
20241007,135200,264224430,8780,8780,8780,8780,0
|
|
20241007,135100,264224430,8780,8780,8780,8780,190
|
|
20241007,135000,262556230,8780,8780,8780,8780,0
|
|
20241007,134900,262556230,8780,8780,8780,8760,12
|
|
20241007,134800,262450950,8770,8780,8780,8770,12
|
|
20241007,134700,262345650,8770,8770,8780,8770,9
|
|
20241007,134600,262266710,8780,8770,8780,8770,41
|
|
20241007,134500,261907130,8770,8770,8770,8770,0
|
|
20241007,134400,261907130,8770,8770,8770,8770,0
|
|
20241007,134300,261907130,8770,8770,8770,8770,0
|
|
20241007,134200,261907130,8770,8770,8770,8770,1
|
|
20241007,134100,261898360,8790,8760,8790,8760,2
|
|
20241007,134000,261880810,8780,8790,8790,8780,112
|
|
20241007,133900,260896480,8800,8800,8800,8800,6
|
|
20241007,133800,260843680,8800,8790,8800,8790,12
|
|
20241007,133700,260738190,8790,8800,8800,8790,71
|
|
20241007,133600,260113540,8790,8800,8800,8790,45
|
|
20241007,133500,259717690,8790,8790,8790,8790,0
|
|
20241007,133400,259717690,8790,8790,8790,8790,128
|
|
20241007,133300,258592570,8800,8800,8810,8800,146
|
|
20241007,133200,257307740,8800,8760,8800,8760,2450
|
|
20241007,133100,235798460,8770,8760,8770,8760,2
|
|
20241007,133000,235780930,8760,8760,8760,8750,302
|
|
20241007,132900,233135420,8750,8750,8760,8750,243
|
|
20241007,132800,231009160,8740,8730,8740,8730,832
|
|
20241007,132700,223737970,8720,8720,8720,8720,0
|
|
20241007,132600,223737970,8720,8720,8720,8720,0
|
|
20241007,132500,223737970,8720,8720,8720,8720,0
|
|
20241007,132400,223737970,8720,8720,8720,8720,0
|
|
20241007,132300,223737970,8720,8720,8720,8720,0
|
|
20241007,132200,223737970,8720,8720,8720,8720,71
|
|
20241007,132100,223118850,8720,8720,8720,8720,0
|
|
20241007,132000,223118850,8720,8710,8720,8710,126
|
|
20241007,131900,222020890,8700,8700,8700,8700,0
|
|
20241007,131800,222020890,8700,8700,8700,8700,23
|
|
20241007,131700,221820790,8700,8700,8700,8700,23
|
|
20241007,131600,221620690,8710,8710,8710,8710,0
|
|
20241007,131500,221620690,8710,8710,8710,8710,0
|
|
20241007,131400,221620690,8710,8710,8710,8710,1
|
|
20241007,131300,221611980,8700,8700,8700,8700,12
|
|
20241007,131200,221507580,8710,8710,8710,8710,62
|
|
20241007,131100,220967560,8720,8720,8720,8720,0
|
|
20241007,131000,220967560,8720,8720,8720,8720,0
|
|
20241007,130900,220967560,8720,8720,8720,8720,1
|
|
20241007,130800,220958840,8710,8710,8710,8710,0
|
|
20241007,130700,220958840,8710,8710,8710,8710,1
|
|
20241007,130600,220950130,8720,8720,8720,8720,0
|
|
20241007,130500,220950130,8720,8720,8720,8720,150
|
|
20241007,130400,219642130,8720,8720,8720,8720,0
|
|
20241007,130300,219642130,8720,8720,8720,8720,0
|
|
20241007,130200,219642130,8720,8720,8720,8720,0
|
|
20241007,130100,219642130,8720,8720,8720,8720,1
|
|
20241007,130000,219633410,8710,8710,8710,8710,0
|
|
20241007,125900,219633410,8710,8710,8710,8710,6
|
|
20241007,125800,219581150,8710,8710,8710,8710,10
|
|
20241007,125700,219494050,8710,8710,8710,8710,6
|
|
20241007,125600,219441790,8700,8710,8710,8700,250
|
|
20241007,125500,217266760,8710,8710,8710,8710,2
|
|
20241007,125400,217249340,8720,8720,8720,8720,0
|
|
20241007,125300,217249340,8720,8720,8720,8720,170
|
|
20241007,125200,215766940,8700,8700,8700,8700,0
|
|
20241007,125100,215766940,8700,8700,8700,8700,5
|
|
20241007,125000,215723440,8700,8700,8700,8700,1
|
|
20241007,124900,215714740,8710,8710,8710,8710,1
|
|
20241007,124800,215706030,8700,8700,8700,8700,0
|
|
20241007,124700,215706030,8700,8700,8700,8700,0
|
|
20241007,124600,215706030,8700,8700,8700,8700,0
|
|
20241007,124500,215706030,8700,8700,8700,8700,0
|
|
20241007,124400,215706030,8700,8700,8700,8700,0
|
|
20241007,124300,215706030,8700,8700,8700,8700,290
|
|
20241007,124200,213183030,8700,8700,8700,8700,21
|
|
20241007,124100,213000330,8720,8720,8720,8720,1
|
|
20241007,124000,212991610,8720,8720,8720,8720,1
|
|
20241007,123900,212982890,8710,8710,8710,8710,10
|
|
20241007,123800,212895790,8720,8720,8720,8720,0
|
|
20241007,123700,212895790,8720,8720,8720,8720,0
|
|
20241007,123600,212895790,8720,8720,8720,8720,0
|
|
20241007,123500,212895790,8720,8720,8720,8720,0
|
|
20241007,123400,212895790,8720,8720,8720,8720,2
|
|
20241007,123300,212878350,8720,8720,8720,8720,2
|
|
20241007,123200,212860910,8720,8720,8720,8720,0
|
|
20241007,123100,212860910,8720,8720,8720,8720,0
|
|
20241007,123000,212860910,8720,8720,8720,8720,19
|
|
20241007,122900,212695230,8720,8720,8720,8720,10
|
|
20241007,122800,212608030,8700,8700,8700,8700,0
|
|
20241007,122700,212608030,8700,8700,8700,8700,0
|
|
20241007,122600,212608030,8700,8700,8700,8700,0
|
|
20241007,122500,212608030,8700,8700,8700,8700,76
|
|
20241007,122400,211946830,8700,8700,8700,8700,64
|
|
20241007,122300,211390030,8710,8720,8720,8710,62
|
|
20241007,122200,210850000,8710,8710,8710,8710,82
|
|
20241007,122100,210135780,8720,8720,8720,8720,0
|
|
20241007,122000,210135780,8720,8710,8720,8700,168
|
|
20241007,121900,208672330,8710,8710,8710,8710,1
|
|
20241007,121800,208663620,8710,8710,8710,8710,0
|
|
20241007,121700,208663620,8710,8710,8710,8710,0
|
|
20241007,121600,208663620,8710,8710,8710,8710,49
|
|
20241007,121500,208236830,8710,8710,8710,8710,1
|
|
20241007,121400,208228120,8720,8710,8720,8710,56
|
|
20241007,121300,207740320,8720,8720,8720,8720,0
|
|
20241007,121200,207740320,8720,8710,8720,8710,6
|
|
20241007,121100,207688030,8700,8700,8700,8700,3
|
|
20241007,121000,207661930,8700,8700,8700,8700,5
|
|
20241007,120900,207618430,8720,8690,8720,8690,21
|
|
20241007,120800,207435740,8690,8690,8690,8690,0
|
|
20241007,120700,207435740,8690,8690,8690,8680,30
|
|
20241007,120600,207175280,8690,8690,8690,8690,5
|
|
20241007,120500,207131830,8700,8700,8700,8700,0
|
|
20241007,120400,207131830,8700,8700,8700,8700,1
|
|
20241007,120300,207123130,8690,8690,8700,8690,9
|
|
20241007,120200,207044900,8690,8690,8690,8690,1
|
|
20241007,120100,207036210,8700,8700,8700,8690,5
|
|
20241007,120000,206992730,8690,8700,8700,8690,32
|
|
20241007,115900,206714350,8700,8700,8700,8700,0
|
|
20241007,115800,206714350,8700,8700,8700,8700,101
|
|
20241007,115700,205835650,8690,8690,8690,8690,2
|
|
20241007,115600,205818270,8690,8690,8690,8690,39
|
|
20241007,115500,205479360,8690,8690,8690,8690,5
|
|
20241007,115400,205435910,8690,8700,8700,8690,9
|
|
20241007,115300,205357690,8690,8700,8700,8690,16
|
|
20241007,115200,205218570,8690,8690,8700,8690,18
|
|
20241007,115100,205062140,8700,8690,8700,8690,185
|
|
20241007,115000,203452690,8690,8690,8690,8690,0
|
|
20241007,114900,203452690,8690,8690,8690,8690,1
|
|
20241007,114800,203444000,8700,8700,8700,8700,0
|
|
20241007,114700,203444000,8700,8700,8700,8700,0
|
|
20241007,114600,203444000,8700,8700,8700,8700,0
|
|
20241007,114500,203444000,8700,8700,8700,8700,38
|
|
20241007,114400,203113400,8700,8700,8700,8700,63
|
|
20241007,114300,202565300,8700,8700,8700,8700,0
|
|
20241007,114200,202565300,8700,8700,8700,8700,0
|
|
20241007,114100,202565300,8700,8690,8700,8690,11
|
|
20241007,114000,202469630,8690,8690,8690,8690,124
|
|
20241007,113900,201392070,8700,8700,8700,8700,0
|
|
20241007,113800,201392070,8700,8700,8700,8700,0
|
|
20241007,113700,201392070,8700,8700,8700,8700,325
|
|
20241007,113600,198564570,8710,8710,8710,8710,0
|
|
20241007,113500,198564570,8710,8710,8710,8710,0
|
|
20241007,113400,198564570,8710,8700,8710,8700,39
|
|
20241007,113300,198225240,8700,8700,8700,8700,13
|
|
20241007,113200,198112140,8710,8710,8710,8710,21
|
|
20241007,113100,197929230,8710,8710,8710,8710,0
|
|
20241007,113000,197929230,8710,8710,8710,8710,0
|
|
20241007,112900,197929230,8710,8710,8720,8710,14
|
|
20241007,112800,197807180,8720,8710,8720,8710,9
|
|
20241007,112700,197728730,8700,8700,8700,8700,0
|
|
20241007,112600,197728730,8700,8690,8700,8690,5
|
|
20241007,112500,197685260,8700,8700,8700,8700,4
|
|
20241007,112400,197650460,8720,8720,8720,8720,1
|
|
20241007,112300,197641740,8690,8710,8710,8680,185
|
|
20241007,112200,196032900,8700,8700,8700,8700,69
|
|
20241007,112100,195432600,8700,8700,8700,8700,0
|
|
20241007,112000,195432600,8700,8700,8700,8700,0
|
|
20241007,111900,195432600,8700,8700,8700,8700,0
|
|
20241007,111800,195432600,8700,8700,8700,8700,0
|
|
20241007,111700,195432600,8700,8700,8700,8700,0
|
|
20241007,111600,195432600,8700,8700,8710,8700,3
|
|
20241007,111500,195406490,8710,8700,8710,8700,3
|
|
20241007,111400,195380370,8700,8700,8700,8700,6
|
|
20241007,111300,195328170,8700,8700,8700,8700,15
|
|
20241007,111200,195197670,8700,8700,8700,8700,76
|
|
20241007,111100,194536470,8720,8710,8720,8710,12
|
|
20241007,111000,194431940,8720,8720,8720,8720,0
|
|
20241007,110900,194431940,8720,8720,8720,8720,1
|
|
20241007,110800,194423220,8710,8710,8710,8710,0
|
|
20241007,110700,194423220,8710,8710,8720,8710,23
|
|
20241007,110600,194222870,8710,8700,8710,8700,35
|
|
20241007,110500,193918030,8700,8700,8710,8700,45
|
|
20241007,110400,193526100,8700,8690,8700,8690,201
|
|
20241007,110300,191779290,8690,8690,8690,8690,0
|
|
20241007,110200,191779290,8690,8690,8690,8690,4
|
|
20241007,110100,191744530,8690,8690,8690,8690,0
|
|
20241007,110000,191744530,8690,8690,8690,8690,1
|
|
20241007,105900,191735840,8710,8690,8710,8690,62
|
|
20241007,105800,191196880,8710,8690,8710,8690,3
|
|
20241007,105700,191170770,8690,8710,8710,8690,12
|
|
20241007,105600,191066470,8690,8680,8690,8680,38
|
|
20241007,105500,190736280,8680,8670,8680,8670,5
|
|
20241007,105400,190692900,8690,8690,8690,8690,0
|
|
20241007,105300,190692900,8690,8670,8690,8670,2
|
|
20241007,105200,190675540,8670,8670,8670,8670,1
|
|
20241007,105100,190666870,8670,8670,8670,8670,15
|
|
20241007,105000,190536820,8670,8690,8690,8670,571
|
|
20241007,104900,185580310,8690,8710,8710,8690,1659
|
|
20241007,104800,171147460,8710,8710,8710,8710,0
|
|
20241007,104700,171147460,8710,8710,8710,8710,51
|
|
20241007,104600,170703250,8710,8710,8710,8710,0
|
|
20241007,104500,170703250,8710,8710,8710,8700,335
|
|
20241007,104400,167785870,8720,8720,8720,8720,0
|
|
20241007,104300,167785870,8720,8730,8730,8720,39
|
|
20241007,104200,167445770,8740,8740,8740,8740,0
|
|
20241007,104100,167445770,8740,8740,8740,8740,0
|
|
20241007,104000,167445770,8740,8740,8740,8740,0
|
|
20241007,103900,167445770,8740,8740,8740,8740,0
|
|
20241007,103800,167445770,8740,8730,8740,8720,21
|
|
20241007,103700,167262620,8740,8730,8740,8730,9
|
|
20241007,103600,167184010,8750,8750,8750,8750,0
|
|
20241007,103500,167184010,8750,8750,8750,8750,0
|
|
20241007,103400,167184010,8750,8730,8750,8720,45
|
|
20241007,103300,166791470,8750,8730,8750,8730,32
|
|
20241007,103200,166511830,8730,8730,8730,8730,22
|
|
20241007,103100,166319770,8730,8730,8730,8730,0
|
|
20241007,103000,166319770,8730,8720,8730,8720,45
|
|
20241007,102900,165927190,8730,8720,8730,8720,4
|
|
20241007,102800,165892290,8730,8720,8730,8720,4
|
|
20241007,102700,165857400,8740,8740,8740,8740,1
|
|
20241007,102600,165848660,8740,8740,8740,8740,0
|
|
20241007,102500,165848660,8740,8740,8740,8740,2
|
|
20241007,102400,165831180,8740,8740,8740,8740,8
|
|
20241007,102300,165761260,8740,8730,8740,8730,5
|
|
20241007,102200,165717580,8730,8720,8730,8720,77
|
|
20241007,102100,165046110,8710,8720,8720,8710,251
|
|
20241007,102000,162859780,8720,8720,8720,8720,0
|
|
20241007,101900,162859780,8720,8720,8720,8720,1
|
|
20241007,101800,162851060,8730,8720,8730,8720,2
|
|
20241007,101700,162833610,8720,8720,8720,8720,5
|
|
20241007,101600,162790010,8720,8730,8730,8720,411
|
|
20241007,101500,159202730,8740,8740,8740,8740,0
|
|
20241007,101400,159202730,8740,8740,8740,8740,9
|
|
20241007,101300,159124070,8740,8750,8750,8740,42
|
|
20241007,101200,158756890,8760,8760,8770,8760,7
|
|
20241007,101100,158695550,8760,8750,8770,8740,1230
|
|
20241007,101000,147932030,8740,8740,8740,8740,3
|
|
20241007,100900,147905810,8730,8730,8740,8730,8
|
|
20241007,100800,147835920,8740,8730,8740,8730,4
|
|
20241007,100700,147800980,8730,8730,8730,8730,1
|
|
20241007,100600,147792250,8740,8740,8740,8740,2
|
|
20241007,100500,147774770,8750,8740,8750,8720,232
|
|
20241007,100400,145747720,8740,8740,8740,8740,1
|
|
20241007,100300,145738980,8740,8730,8740,8730,444
|
|
20241007,100200,141862850,8730,8730,8730,8730,2
|
|
20241007,100100,141845390,8730,8730,8730,8730,0
|
|
20241007,100000,141845390,8730,8730,8730,8730,2
|
|
20241007,095900,141827930,8720,8720,8720,8720,105
|
|
20241007,095800,140912330,8710,8690,8710,8690,524
|
|
20241007,095700,136349250,8710,8690,8710,8690,348
|
|
20241007,095600,133321650,8690,8680,8690,8680,34
|
|
20241007,095500,133026200,8690,8690,8690,8690,0
|
|
20241007,095400,133026200,8690,8690,8690,8690,12
|
|
20241007,095300,132921920,8690,8690,8690,8690,0
|
|
20241007,095200,132921920,8690,8690,8690,8690,387
|
|
20241007,095100,129558890,8690,8690,8690,8690,60
|
|
20241007,095000,129037490,8690,8690,8690,8690,0
|
|
20241007,094900,129037490,8690,8690,8690,8690,3
|
|
20241007,094800,129011420,8690,8690,8690,8690,0
|
|
20241007,094700,129011420,8690,8690,8690,8690,148
|
|
20241007,094600,127725300,8690,8690,8690,8690,1
|
|
20241007,094500,127716610,8680,8680,8690,8680,12
|
|
20241007,094400,127612440,8680,8690,8690,8680,140
|
|
20241007,094300,126397050,8690,8690,8700,8690,15
|
|
20241007,094200,126266650,8690,8680,8690,8680,23
|
|
20241007,094100,126066820,8680,8670,8680,8670,9
|
|
20241007,094000,125988710,8670,8670,8680,8670,195
|
|
20241007,093900,124297650,8670,8670,8670,8670,2
|
|
20241007,093800,124280310,8670,8670,8670,8670,1
|
|
20241007,093700,124271640,8670,8660,8670,8660,8
|
|
20241007,093600,124202310,8660,8660,8660,8660,8
|
|
20241007,093500,124133030,8660,8660,8660,8660,37
|
|
20241007,093400,123812610,8660,8660,8660,8660,1
|
|
20241007,093300,123803950,8660,8670,8670,8660,120
|
|
20241007,093200,122763730,8660,8640,8660,8640,99
|
|
20241007,093100,121907070,8640,8640,8640,8620,1146
|
|
20241007,093000,112028250,8620,8640,8650,8620,308
|
|
20241007,092900,109369490,8650,8650,8650,8650,0
|
|
20241007,092800,109369490,8650,8650,8650,8650,6
|
|
20241007,092700,109317590,8640,8650,8650,8640,3
|
|
20241007,092600,109291660,8650,8650,8650,8650,15
|
|
20241007,092500,109161910,8660,8670,8670,8650,54
|
|
20241007,092400,108694680,8680,8680,8680,8680,13
|
|
20241007,092300,108581840,8680,8670,8680,8670,393
|
|
20241007,092200,105174520,8700,8700,8700,8700,0
|
|
20241007,092100,105174520,8700,8680,8720,8680,2984
|
|
20241007,092000,79250240,8680,8710,8710,8680,401
|
|
20241007,091900,75760990,8710,8740,8740,8710,2400
|
|
20241007,091800,54856960,8750,8740,8760,8740,5
|
|
20241007,091700,54813210,8750,8740,8750,8740,48
|
|
20241007,091600,54393680,8740,8710,8740,8710,32
|
|
20241007,091500,54114100,8740,8720,8740,8680,43
|
|
20241007,091400,53739920,8740,8710,8740,8710,64
|
|
20241007,091300,53181750,8740,8670,8740,8670,740
|
|
20241007,091200,46748930,8670,8670,8670,8670,61
|
|
20241007,091100,46220060,8670,8660,8670,8660,2
|
|
20241007,091000,46202730,8650,8630,8650,8620,68
|
|
20241007,090900,45615260,8610,8630,8640,8590,13
|
|
20241007,090800,45503080,8640,8560,8640,8560,172
|
|
20241007,090700,44030600,8560,8570,8570,8560,110
|
|
20241007,090600,43088450,8650,8570,8650,8570,3
|
|
20241007,090500,43062580,8570,8560,8690,8560,240
|
|
20241007,090400,41006630,8590,8620,8630,8590,319
|
|
20241007,090300,38258900,8630,8670,8670,8630,681
|
|
20241007,090200,32356190,8700,8700,8710,8660,3256
|
|
20241007,090100,4038310,8710,8720,8720,8710,78
|
|
20241007,090000,3358200,8700,8700,8700,8700,386
|