592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184900,799197260,8870,8870,8870,8870,1199
|
|
20241007,184800,799197260,8870,8870,8870,8870,0
|
|
20241007,184700,799197260,8870,8870,8870,8870,0
|
|
20241007,184600,799197260,8870,8870,8870,8870,0
|
|
20241007,184500,799197260,8870,8870,8870,8870,0
|
|
20241007,184400,799197260,8870,8870,8870,8870,0
|
|
20241007,184300,799197260,8870,8870,8870,8870,0
|
|
20241007,184200,799197260,8870,8870,8870,8870,0
|
|
20241007,184100,799197260,8870,8870,8870,8870,0
|
|
20241007,184000,799197260,8870,8870,8870,8870,0
|
|
20241007,183900,799197260,8870,8870,8870,8870,0
|
|
20241007,183800,799197260,8870,8870,8870,8870,0
|
|
20241007,183700,799197260,8870,8870,8870,8870,0
|
|
20241007,183600,799197260,8870,8870,8870,8870,0
|
|
20241007,183500,799197260,8870,8870,8870,8870,0
|
|
20241007,183400,799197260,8870,8870,8870,8870,0
|
|
20241007,183300,799197260,8870,8870,8870,8870,0
|
|
20241007,183200,799197260,8870,8870,8870,8870,0
|
|
20241007,183100,799197260,8870,8870,8870,8870,0
|
|
20241007,183000,799197260,8870,8870,8870,8870,0
|
|
20241007,182900,799197260,8870,8870,8870,8870,0
|
|
20241007,182800,799197260,8870,8870,8870,8870,0
|
|
20241007,182700,799197260,8870,8870,8870,8870,0
|
|
20241007,182600,799197260,8870,8870,8870,8870,0
|
|
20241007,182500,799197260,8870,8870,8870,8870,0
|
|
20241007,182400,799197260,8870,8870,8870,8870,0
|
|
20241007,182300,799197260,8870,8870,8870,8870,0
|
|
20241007,182200,799197260,8870,8870,8870,8870,0
|
|
20241007,182100,799197260,8870,8870,8870,8870,0
|
|
20241007,182000,799197260,8870,8870,8870,8870,0
|
|
20241007,181900,799197260,8870,8870,8870,8870,1199
|
|
20241007,181800,799197260,8870,8870,8870,8870,0
|
|
20241007,181700,799197260,8870,8870,8870,8870,0
|
|
20241007,181600,799197260,8870,8870,8870,8870,0
|
|
20241007,181500,799197260,8870,8870,8870,8870,0
|
|
20241007,181400,799197260,8870,8870,8870,8870,0
|
|
20241007,181300,799197260,8870,8870,8870,8870,0
|
|
20241007,181200,799197260,8870,8870,8870,8870,0
|
|
20241007,181100,799197260,8870,8870,8870,8870,0
|
|
20241007,181000,799197260,8870,8870,8870,8870,0
|
|
20241007,180900,799197260,8870,8870,8870,8870,0
|
|
20241007,180800,799197260,8870,8870,8870,8870,0
|
|
20241007,180700,799197260,8870,8870,8870,8870,0
|
|
20241007,180600,799197260,8870,8870,8870,8870,0
|
|
20241007,180500,799197260,8870,8870,8870,8870,0
|
|
20241007,180400,799197260,8870,8870,8870,8870,0
|
|
20241007,180300,799197260,8870,8870,8870,8870,0
|
|
20241007,180200,799197260,8870,8870,8870,8870,0
|
|
20241007,180100,799197260,8870,8870,8870,8870,0
|
|
20241007,180000,799197260,8870,8870,8870,8870,0
|
|
20241007,175900,799197260,8870,8870,8870,8870,0
|
|
20241007,175800,799197260,8870,8870,8870,8870,0
|
|
20241007,175700,799197260,8870,8870,8870,8870,0
|
|
20241007,175600,799197260,8870,8870,8870,8870,0
|
|
20241007,175500,799197260,8870,8870,8870,8870,0
|
|
20241007,175400,799197260,8870,8870,8870,8870,0
|
|
20241007,175300,799197260,8870,8870,8870,8870,0
|
|
20241007,175200,799197260,8870,8870,8870,8870,0
|
|
20241007,175100,799197260,8870,8870,8870,8870,0
|
|
20241007,175000,799197260,8870,8870,8870,8870,0
|
|
20241007,174900,799197260,8870,8870,8870,8870,1199
|
|
20241007,174800,799197260,8870,8870,8870,8870,0
|
|
20241007,174700,799197260,8870,8870,8870,8870,0
|
|
20241007,174600,799197260,8870,8870,8870,8870,0
|
|
20241007,174500,799197260,8870,8870,8870,8870,0
|
|
20241007,174400,799197260,8870,8870,8870,8870,0
|
|
20241007,174300,799197260,8870,8870,8870,8870,0
|
|
20241007,174200,799197260,8870,8870,8870,8870,0
|
|
20241007,174100,799197260,8870,8870,8870,8870,0
|
|
20241007,174000,799197260,8870,8870,8870,8870,0
|
|
20241007,173900,799197260,8870,8870,8870,8870,0
|
|
20241007,173800,799197260,8870,8870,8870,8870,0
|
|
20241007,173700,799197260,8870,8870,8870,8870,0
|
|
20241007,173600,799197260,8870,8870,8870,8870,0
|
|
20241007,173500,799197260,8870,8870,8870,8870,0
|
|
20241007,173400,799197260,8870,8870,8870,8870,0
|
|
20241007,173300,799197260,8870,8870,8870,8870,0
|
|
20241007,173200,799197260,8870,8870,8870,8870,0
|
|
20241007,173100,799197260,8870,8870,8870,8870,0
|
|
20241007,173000,799197260,8870,8870,8870,8870,0
|
|
20241007,172900,799197260,8870,8870,8870,8870,0
|
|
20241007,172800,799197260,8870,8870,8870,8870,0
|
|
20241007,172700,799197260,8870,8870,8870,8870,0
|
|
20241007,172600,799197260,8870,8870,8870,8870,0
|
|
20241007,172500,799197260,8870,8870,8870,8870,0
|
|
20241007,172400,799197260,8870,8870,8870,8870,0
|
|
20241007,172300,799197260,8870,8870,8870,8870,0
|
|
20241007,172200,799197260,8870,8870,8870,8870,0
|
|
20241007,172100,799197260,8870,8870,8870,8870,0
|
|
20241007,172000,799197260,8870,8870,8870,8870,0
|
|
20241007,171900,799197260,8870,8870,8870,8870,1199
|
|
20241007,171800,799197260,8870,8870,8870,8870,0
|
|
20241007,171700,799197260,8870,8870,8870,8870,0
|
|
20241007,171600,799197260,8870,8870,8870,8870,0
|
|
20241007,171500,799197260,8870,8870,8870,8870,0
|
|
20241007,171400,799197260,8870,8870,8870,8870,0
|
|
20241007,171300,799197260,8870,8870,8870,8870,0
|
|
20241007,171200,799197260,8870,8870,8870,8870,0
|
|
20241007,171100,799197260,8870,8870,8870,8870,0
|
|
20241007,171000,799197260,8870,8870,8870,8870,0
|
|
20241007,170900,799197260,8870,8870,8870,8870,0
|
|
20241007,170800,799197260,8870,8870,8870,8870,0
|
|
20241007,170700,799197260,8870,8870,8870,8870,0
|
|
20241007,170600,799197260,8870,8870,8870,8870,0
|
|
20241007,170500,799197260,8870,8870,8870,8870,0
|
|
20241007,170400,799197260,8870,8870,8870,8870,0
|
|
20241007,170300,799197260,8870,8870,8870,8870,0
|
|
20241007,170200,799197260,8870,8870,8870,8870,0
|
|
20241007,170100,799197260,8870,8870,8870,8870,0
|
|
20241007,170000,799197260,8870,8870,8870,8870,0
|
|
20241007,165900,799197260,8870,8870,8870,8870,0
|
|
20241007,165800,799197260,8870,8870,8870,8870,0
|
|
20241007,165700,799197260,8870,8870,8870,8870,0
|
|
20241007,165600,799197260,8870,8870,8870,8870,0
|
|
20241007,165500,799197260,8870,8870,8870,8870,0
|
|
20241007,165400,799197260,8870,8870,8870,8870,0
|
|
20241007,165300,799197260,8870,8870,8870,8870,0
|
|
20241007,165200,799197260,8870,8870,8870,8870,0
|
|
20241007,165100,799197260,8870,8870,8870,8870,0
|
|
20241007,165000,799197260,8870,8870,8870,8870,0
|
|
20241007,164900,799197260,8870,8870,8870,8870,1199
|
|
20241007,164800,799197260,8870,8870,8870,8870,0
|
|
20241007,164700,799197260,8870,8870,8870,8870,0
|
|
20241007,164600,799197260,8870,8870,8870,8870,0
|
|
20241007,164500,799197260,8870,8870,8870,8870,0
|
|
20241007,164400,799197260,8870,8870,8870,8870,0
|
|
20241007,164300,799197260,8870,8870,8870,8870,0
|
|
20241007,164200,799197260,8870,8870,8870,8870,0
|
|
20241007,164100,799197260,8870,8870,8870,8870,0
|
|
20241007,164000,799197260,8870,8870,8870,8870,0
|
|
20241007,163900,799197260,8870,8870,8870,8870,0
|
|
20241007,163800,799197260,8870,8870,8870,8870,0
|
|
20241007,163700,799197260,8870,8870,8870,8870,0
|
|
20241007,163600,799197260,8870,8870,8870,8870,0
|
|
20241007,163500,799197260,8870,8870,8870,8870,0
|
|
20241007,163400,799197260,8870,8870,8870,8870,0
|
|
20241007,163300,799197260,8870,8870,8870,8870,0
|
|
20241007,163200,799197260,8870,8870,8870,8870,0
|
|
20241007,163100,799197260,8870,8870,8870,8870,0
|
|
20241007,163000,799197260,8870,8870,8870,8870,0
|
|
20241007,162900,799197260,8870,8870,8870,8870,0
|
|
20241007,162800,799197260,8870,8870,8870,8870,0
|
|
20241007,162700,799197260,8870,8870,8870,8870,0
|
|
20241007,162600,799197260,8870,8870,8870,8870,0
|
|
20241007,162500,799197260,8870,8870,8870,8870,0
|
|
20241007,162400,799197260,8870,8870,8870,8870,0
|
|
20241007,162300,799197260,8870,8870,8870,8870,0
|
|
20241007,162200,799197260,8870,8870,8870,8870,0
|
|
20241007,162100,799197260,8870,8870,8870,8870,0
|
|
20241007,162000,799197260,8870,8870,8870,8870,0
|
|
20241007,161900,799197260,8870,8870,8870,8870,1199
|
|
20241007,161800,799197260,8870,8870,8870,8870,0
|
|
20241007,161700,799197260,8870,8870,8870,8870,0
|
|
20241007,161600,799197260,8870,8870,8870,8870,0
|
|
20241007,161500,799197260,8870,8870,8870,8870,0
|
|
20241007,161400,799197260,8870,8870,8870,8870,0
|
|
20241007,161300,799197260,8870,8870,8870,8870,0
|
|
20241007,161200,799197260,8870,8870,8870,8870,0
|
|
20241007,161100,799197260,8870,8870,8870,8870,0
|
|
20241007,161000,799197260,8870,8870,8870,8870,0
|
|
20241007,160900,799197260,8870,8870,8870,8870,0
|
|
20241007,160800,799197260,8870,8870,8870,8870,0
|
|
20241007,160700,799197260,8870,8870,8870,8870,0
|
|
20241007,160600,799197260,8870,8870,8870,8870,0
|
|
20241007,160500,799197260,8870,8870,8870,8870,0
|
|
20241007,160400,799197260,8870,8870,8870,8870,0
|
|
20241007,160300,799197260,8870,8870,8870,8870,0
|
|
20241007,160200,799197260,8870,8870,8870,8870,0
|
|
20241007,160100,799197260,8870,8870,8870,8870,0
|
|
20241007,160000,799197260,8870,8870,8870,8870,0
|
|
20241007,155900,799197260,8870,8870,8870,8870,0
|
|
20241007,155800,799197260,8870,8870,8870,8870,0
|
|
20241007,155700,799197260,8870,8870,8870,8870,0
|
|
20241007,155600,799197260,8870,8870,8870,8870,0
|
|
20241007,155500,799197260,8870,8870,8870,8870,0
|
|
20241007,155400,799197260,8870,8870,8870,8870,0
|
|
20241007,155300,799197260,8870,8870,8870,8870,0
|
|
20241007,155200,799197260,8870,8870,8870,8870,0
|
|
20241007,155100,799197260,8870,8870,8870,8870,0
|
|
20241007,155000,799197260,8870,8870,8870,8870,0
|
|
20241007,154900,799197260,8870,8870,8870,8870,1199
|
|
20241007,154800,799197260,8870,8870,8870,8870,0
|
|
20241007,154700,799197260,8870,8870,8870,8870,0
|
|
20241007,154600,799197260,8870,8870,8870,8870,0
|
|
20241007,154500,799197260,8870,8870,8870,8870,0
|
|
20241007,154400,799197260,8870,8870,8870,8870,0
|
|
20241007,154300,799197260,8870,8870,8870,8870,0
|
|
20241007,154200,799197260,8870,8870,8870,8870,0
|
|
20241007,154100,799197260,8870,8870,8870,8870,0
|
|
20241007,154000,799197260,8870,8870,8870,8870,0
|
|
20241007,153900,799197260,8870,8870,8870,8870,0
|
|
20241007,153800,799197260,8870,8870,8870,8870,0
|
|
20241007,153700,799197260,8870,8870,8870,8870,0
|
|
20241007,153600,799197260,8870,8870,8870,8870,0
|
|
20241007,153500,799197260,8870,8870,8870,8870,0
|
|
20241007,153400,799197260,8870,8870,8870,8870,0
|
|
20241007,153300,799197260,8870,8870,8870,8870,0
|
|
20241007,153200,799197260,8870,8870,8870,8870,0
|
|
20241007,153100,799197260,8870,8870,8870,8870,0
|
|
20241007,153000,799197260,8870,8870,8870,8870,1199
|
|
20241007,152900,788562130,8850,8850,8850,8850,0
|
|
20241007,152800,788562130,8850,8850,8850,8850,0
|
|
20241007,152700,788562130,8850,8850,8850,8850,0
|
|
20241007,152600,788562130,8850,8850,8850,8850,0
|
|
20241007,152500,788562130,8850,8850,8850,8850,0
|
|
20241007,152400,788562130,8850,8850,8850,8850,0
|
|
20241007,152300,788562130,8850,8850,8850,8850,0
|
|
20241007,152200,788562130,8850,8850,8850,8850,0
|
|
20241007,152100,788562130,8850,8850,8850,8850,0
|
|
20241007,152000,788562130,8850,8850,8850,8850,0
|
|
20241007,151900,788562130,8850,8850,8850,8850,59
|
|
20241007,151800,788039980,8880,8880,8880,8880,0
|
|
20241007,151700,788039980,8880,8850,8880,8850,259
|
|
20241007,151600,785741140,8860,8850,8870,8850,133
|
|
20241007,151500,784562750,8850,8850,8850,8850,13
|
|
20241007,151400,784447700,8850,8850,8850,8850,108
|
|
20241007,151300,783491900,8850,8850,8850,8850,99
|
|
20241007,151200,782615750,8850,8870,8870,8850,17
|
|
20241007,151100,782465000,8850,8850,8850,8850,30
|
|
20241007,151000,782199500,8850,8850,8850,8850,3
|
|
20241007,150900,782172950,8860,8870,8870,8860,233
|
|
20241007,150800,780107570,8870,8870,8870,8870,18
|
|
20241007,150700,779947910,8870,8870,8870,8870,33
|
|
20241007,150600,779655200,8870,8880,8880,8870,125
|
|
20241007,150500,778545350,8870,8870,8870,8870,32
|
|
20241007,150400,778261510,8870,8870,8870,8870,11
|
|
20241007,150300,778163940,8870,8870,8870,8870,1
|
|
20241007,150200,778155070,8870,8870,8870,8870,191
|
|
20241007,150100,776460900,8870,8880,8880,8870,394
|
|
20241007,150000,772964000,8880,8870,8880,8870,82
|
|
20241007,145900,772236340,8880,8870,8890,8870,29
|
|
20241007,145800,771978670,8880,8880,8880,8870,12
|
|
20241007,145700,771872130,8870,8870,8870,8870,21
|
|
20241007,145600,771685860,8870,8870,8870,8870,62
|
|
20241007,145500,771135920,8870,8870,8870,8870,201
|
|
20241007,145400,769353050,8870,8870,8870,8870,68
|
|
20241007,145300,768749890,8870,8870,8870,8870,0
|
|
20241007,145200,768749890,8870,8870,8870,8870,3
|
|
20241007,145100,768723280,8870,8870,8870,8870,24
|
|
20241007,145000,768510400,8870,8880,8880,8870,38
|
|
20241007,144900,768173140,8870,8870,8870,8870,0
|
|
20241007,144800,768173140,8870,8900,8900,8870,4
|
|
20241007,144700,768137630,8900,8890,8900,8880,96
|
|
20241007,144600,767284380,8870,8870,8870,8870,4
|
|
20241007,144500,767248900,8880,8880,8880,8880,127
|
|
20241007,144400,766121140,8880,8900,8900,8880,27
|
|
20241007,144300,765880860,8890,8880,8890,8880,14
|
|
20241007,144200,765756410,8880,8880,8880,8880,4
|
|
20241007,144100,765720890,8880,8880,8880,8880,1151
|
|
20241007,144000,755500010,8880,8880,8880,8880,1
|
|
20241007,143900,755491130,8900,8900,8900,8900,239
|
|
20241007,143800,753364030,8900,8900,8900,8900,0
|
|
20241007,143700,753364030,8900,8890,8900,8890,793
|
|
20241007,143600,746310670,8890,8890,8890,8890,3
|
|
20241007,143500,746284000,8890,8890,8890,8890,4
|
|
20241007,143400,746248440,8890,8890,8890,8890,11
|
|
20241007,143300,746150650,8900,8900,8900,8900,5
|
|
20241007,143200,746106150,8900,8890,8900,8890,48
|
|
20241007,143100,745678980,8890,8890,8890,8890,21
|
|
20241007,143000,745492290,8890,8890,8890,8890,108
|
|
20241007,142900,744532170,8910,8910,8910,8910,128
|
|
20241007,142800,743391690,8910,8890,8910,8890,589
|
|
20241007,142700,738149700,8890,8890,8890,8890,3
|
|
20241007,142600,738123030,8890,8890,8890,8890,1
|
|
20241007,142500,738114140,8880,8880,8880,8880,3
|
|
20241007,142400,738087500,8880,8880,8880,8880,1
|
|
20241007,142300,738078620,8900,8900,8900,8900,3
|
|
20241007,142200,738051920,8900,8900,8900,8900,0
|
|
20241007,142100,738051920,8900,8880,8900,8880,448
|
|
20241007,142000,734064740,8880,8880,8880,8880,1
|
|
20241007,141900,734055860,8900,8890,8900,8880,172
|
|
20241007,141800,732525900,8890,8890,8890,8890,60
|
|
20241007,141700,731992500,8890,8910,8910,8890,1252
|
|
20241007,141600,720857220,8890,8890,8890,8890,4
|
|
20241007,141500,720821660,8900,8920,8920,8900,870
|
|
20241007,141400,713067320,8900,8900,8920,8900,305
|
|
20241007,141300,710348250,8900,8900,8900,8900,5
|
|
20241007,141200,710303750,8900,8900,8910,8900,107
|
|
20241007,141100,709351270,8910,8910,8910,8900,83
|
|
20241007,141000,708611870,8890,8910,8910,8890,45
|
|
20241007,140900,708210980,8920,8920,8920,8920,0
|
|
20241007,140800,708210980,8920,8920,8920,8920,40
|
|
20241007,140700,707854180,8920,8880,8920,8880,8517
|
|
20241007,140600,632082380,8870,8860,8870,8860,38
|
|
20241007,140500,631745550,8860,8860,8860,8860,51
|
|
20241007,140400,631293690,8880,8880,8880,8880,41
|
|
20241007,140300,630929610,8870,8870,8870,8870,29
|
|
20241007,140200,630672380,8870,8870,8870,8870,3
|
|
20241007,140100,630645770,8880,8870,8880,8870,89
|
|
20241007,140000,629856300,8870,8860,8870,8860,739
|
|
20241007,135900,623301710,8850,8850,8850,8850,0
|
|
20241007,135800,623301710,8850,8850,8850,8850,12
|
|
20241007,135700,623195510,8850,8850,8850,8850,2
|
|
20241007,135600,623177810,8850,8850,8850,8850,2
|
|
20241007,135500,623160110,8850,8870,8870,8850,122
|
|
20241007,135400,622078150,8870,8850,8870,8850,126
|
|
20241007,135300,620960990,8850,8860,8860,8850,87
|
|
20241007,135200,620190190,8860,8860,8860,8860,2
|
|
20241007,135100,620172470,8860,8860,8860,8860,2
|
|
20241007,135000,620154750,8860,8860,8860,8860,23
|
|
20241007,134900,619950970,8870,8860,8870,8860,53
|
|
20241007,134800,619481210,8860,8860,8860,8860,2
|
|
20241007,134700,619463490,8860,8860,8860,8860,2
|
|
20241007,134600,619445770,8860,8850,8860,8850,199
|
|
20241007,134500,617682730,8860,8850,8860,8850,372
|
|
20241007,134400,614386850,8850,8850,8850,8850,21
|
|
20241007,134300,614201000,8850,8850,8850,8850,2
|
|
20241007,134200,614183300,8850,8850,8850,8850,0
|
|
20241007,134100,614183300,8850,8850,8850,8850,17
|
|
20241007,134000,614032850,8850,8850,8850,8850,40
|
|
20241007,133900,613678850,8850,8850,8850,8850,137
|
|
20241007,133800,612466400,8860,8860,8860,8860,0
|
|
20241007,133700,612466400,8860,8860,8860,8850,170
|
|
20241007,133600,610960220,8860,8860,8860,8860,2
|
|
20241007,133500,610942500,8860,8860,8860,8860,2
|
|
20241007,133400,610924780,8860,8860,8860,8860,1
|
|
20241007,133300,610915920,8870,8870,8870,8870,0
|
|
20241007,133200,610915920,8870,8890,8890,8870,154
|
|
20241007,133100,609549510,8890,8860,8890,8860,1000
|
|
20241007,133000,600688680,8860,8860,8860,8860,442
|
|
20241007,132900,596772560,8860,8850,8860,8850,77
|
|
20241007,132800,596090540,8860,8860,8860,8860,584
|
|
20241007,132700,590916300,8850,8850,8850,8850,3
|
|
20241007,132600,590889750,8860,8860,8860,8860,0
|
|
20241007,132500,590889750,8860,8890,8890,8850,2351
|
|
20241007,132400,570082990,8850,8880,8880,8850,2993
|
|
20241007,132300,543587140,8850,8850,8850,8850,5
|
|
20241007,132200,543542890,8880,8880,8880,8880,92
|
|
20241007,132100,542725930,8880,8880,8880,8880,118
|
|
20241007,132000,541678090,8890,8850,8890,8850,202
|
|
20241007,131900,539890310,8850,8850,8850,8850,5
|
|
20241007,131800,539846060,8850,8850,8850,8850,2
|
|
20241007,131700,539828360,8850,8850,8850,8850,36
|
|
20241007,131600,539509760,8850,8850,8850,8850,0
|
|
20241007,131500,539509760,8850,8850,8850,8850,7
|
|
20241007,131400,539447810,8850,8860,8860,8850,432
|
|
20241007,131300,535620910,8860,8890,8890,8860,2884
|
|
20241007,131200,510023000,8900,8900,8900,8890,443
|
|
20241007,131100,506084200,8900,8900,8900,8890,295
|
|
20241007,131000,503458840,8900,8870,8900,8870,1902
|
|
20241007,130900,486546820,8890,8870,8890,8870,4308
|
|
20241007,130800,448288820,8860,8860,8860,8860,30
|
|
20241007,130700,448023020,8870,8870,8870,8870,28
|
|
20241007,130600,447774660,8860,8860,8860,8860,681
|
|
20241007,130500,441741000,8840,8840,8840,8840,0
|
|
20241007,130400,441741000,8840,8840,8840,8840,86
|
|
20241007,130300,440980760,8830,8830,8830,8830,0
|
|
20241007,130200,440980760,8830,8850,8850,8830,545
|
|
20241007,130100,436166130,8850,8830,8850,8830,862
|
|
20241007,130000,428541030,8830,8830,8830,8830,0
|
|
20241007,125900,428541030,8830,8840,8840,8830,151
|
|
20241007,125800,427206290,8840,8840,8840,8840,341
|
|
20241007,125700,424191850,8820,8820,8820,8820,0
|
|
20241007,125600,424191850,8820,8820,8820,8820,1
|
|
20241007,125500,424183030,8840,8820,8840,8820,234
|
|
20241007,125400,422115020,8820,8840,8840,8820,268
|
|
20241007,125300,419745920,8840,8840,8840,8840,5
|
|
20241007,125200,419701720,8840,8850,8850,8840,262
|
|
20241007,125100,417383060,8840,8820,8840,8820,32
|
|
20241007,125000,417100280,8820,8820,8820,8820,0
|
|
20241007,124900,417100280,8820,8820,8820,8820,231
|
|
20241007,124800,415062860,8820,8820,8820,8820,0
|
|
20241007,124700,415062860,8820,8820,8820,8820,4
|
|
20241007,124600,415027580,8820,8820,8820,8820,74
|
|
20241007,124500,414374900,8840,8840,8840,8840,0
|
|
20241007,124400,414374900,8840,8820,8840,8810,581
|
|
20241007,124300,409243370,8820,8820,8830,8820,257
|
|
20241007,124200,406974830,8810,8810,8810,8810,7
|
|
20241007,124100,406913160,8810,8810,8810,8810,37
|
|
20241007,124000,406587190,8800,8800,8800,8800,350
|
|
20241007,123900,403507190,8800,8800,8800,8800,9
|
|
20241007,123800,403427990,8830,8830,8830,8830,0
|
|
20241007,123700,403427990,8830,8830,8830,8830,2
|
|
20241007,123600,403410330,8830,8830,8830,8830,0
|
|
20241007,123500,403410330,8830,8800,8830,8800,716
|
|
20241007,123400,397094560,8800,8800,8800,8800,1
|
|
20241007,123300,397085760,8790,8790,8790,8790,0
|
|
20241007,123200,397085760,8790,8790,8790,8790,0
|
|
20241007,123100,397085760,8790,8790,8810,8790,2860
|
|
20241007,123000,371917440,8800,8800,8800,8800,0
|
|
20241007,122900,371917440,8800,8800,8800,8800,1
|
|
20241007,122800,371908640,8760,8760,8760,8760,20
|
|
20241007,122700,371733440,8760,8760,8760,8760,9
|
|
20241007,122600,371654600,8760,8760,8760,8760,0
|
|
20241007,122500,371654600,8760,8760,8760,8760,105
|
|
20241007,122400,370734800,8760,8760,8760,8760,0
|
|
20241007,122300,370734800,8760,8760,8760,8760,0
|
|
20241007,122200,370734800,8760,8760,8760,8760,22
|
|
20241007,122100,370542080,8800,8800,8800,8800,0
|
|
20241007,122000,370542080,8800,8800,8800,8800,174
|
|
20241007,121900,369010880,8800,8800,8800,8800,0
|
|
20241007,121800,369010880,8800,8800,8800,8800,171
|
|
20241007,121700,367506080,8800,8800,8800,8800,5
|
|
20241007,121600,367462080,8800,8800,8800,8800,0
|
|
20241007,121500,367462080,8800,8800,8800,8800,1006
|
|
20241007,121400,358609280,8790,8780,8790,8780,60
|
|
20241007,121300,358082370,8760,8760,8760,8760,0
|
|
20241007,121200,358082370,8760,8760,8760,8760,1
|
|
20241007,121100,358073610,8760,8760,8760,8760,4
|
|
20241007,121000,358038570,8750,8770,8770,8750,5480
|
|
20241007,120900,310069850,8770,8780,8780,8770,464
|
|
20241007,120800,305996150,8780,8810,8810,8780,3000
|
|
20241007,120700,279591670,8830,8830,8830,8830,0
|
|
20241007,120600,279591670,8830,8830,8830,8830,0
|
|
20241007,120500,279591670,8830,8830,8840,8830,760
|
|
20241007,120400,272878250,8830,8830,8830,8830,0
|
|
20241007,120300,272878250,8830,8830,8830,8830,0
|
|
20241007,120200,272878250,8830,8830,8830,8830,2
|
|
20241007,120100,272860590,8830,8830,8830,8830,202
|
|
20241007,120000,271076930,8830,8810,8830,8810,1568
|
|
20241007,115900,257252410,8800,8800,8800,8800,0
|
|
20241007,115800,257252410,8800,8800,8800,8800,0
|
|
20241007,115700,257252410,8800,8800,8800,8800,600
|
|
20241007,115600,251972410,8800,8800,8800,8800,5
|
|
20241007,115500,251928410,8800,8800,8800,8800,2
|
|
20241007,115400,251910810,8800,8800,8800,8800,38
|
|
20241007,115300,251576410,8800,8800,8800,8800,0
|
|
20241007,115200,251576410,8800,8800,8800,8800,0
|
|
20241007,115100,251576410,8800,8790,8800,8790,92
|
|
20241007,115000,250767050,8800,8800,8800,8800,0
|
|
20241007,114900,250767050,8800,8800,8800,8800,3
|
|
20241007,114800,250740650,8800,8800,8800,8800,0
|
|
20241007,114700,250740650,8800,8800,8800,8800,0
|
|
20241007,114600,250740650,8800,8800,8800,8800,22
|
|
20241007,114500,250547050,8800,8800,8800,8800,127
|
|
20241007,114400,249429450,8800,8800,8800,8800,0
|
|
20241007,114300,249429450,8800,8800,8800,8800,0
|
|
20241007,114200,249429450,8800,8800,8800,8800,36
|
|
20241007,114100,249112650,8800,8800,8800,8800,190
|
|
20241007,114000,247440650,8800,8800,8800,8800,100
|
|
20241007,113900,246560650,8800,8800,8800,8800,31
|
|
20241007,113800,246287850,8810,8810,8810,8810,66
|
|
20241007,113700,245706390,8800,8800,8800,8800,200
|
|
20241007,113600,243946390,8800,8800,8800,8800,0
|
|
20241007,113500,243946390,8800,8800,8800,8800,1
|
|
20241007,113400,243937590,8790,8790,8790,8790,15
|
|
20241007,113300,243805740,8790,8790,8790,8790,0
|
|
20241007,113200,243805740,8790,8790,8790,8790,0
|
|
20241007,113100,243805740,8790,8790,8790,8790,1
|
|
20241007,113000,243796950,8820,8800,8820,8800,88
|
|
20241007,112900,243020830,8800,8800,8800,8800,2
|
|
20241007,112800,243003230,8820,8820,8820,8820,0
|
|
20241007,112700,243003230,8820,8820,8820,8820,307
|
|
20241007,112600,240295490,8810,8810,8810,8810,304
|
|
20241007,112500,237617250,8810,8810,8810,8810,0
|
|
20241007,112400,237617250,8810,8790,8810,8790,551
|
|
20241007,112300,232766950,8790,8790,8790,8790,67
|
|
20241007,112200,232178020,8790,8790,8790,8790,0
|
|
20241007,112100,232178020,8790,8790,8790,8790,201
|
|
20241007,112000,230411230,8790,8790,8790,8790,0
|
|
20241007,111900,230411230,8790,8790,8790,8790,37
|
|
20241007,111800,230086000,8790,8780,8790,8780,19
|
|
20241007,111700,229919030,8790,8790,8790,8790,0
|
|
20241007,111600,229919030,8790,8790,8790,8790,0
|
|
20241007,111500,229919030,8790,8760,8790,8760,215
|
|
20241007,111400,228031460,8760,8760,8760,8760,0
|
|
20241007,111300,228031460,8760,8760,8760,8760,21
|
|
20241007,111200,227847500,8790,8790,8790,8790,1
|
|
20241007,111100,227838710,8760,8760,8760,8760,50
|
|
20241007,111000,227400710,8750,8750,8750,8750,0
|
|
20241007,110900,227400710,8750,8750,8750,8750,0
|
|
20241007,110800,227400710,8750,8790,8790,8750,40
|
|
20241007,110700,227049490,8770,8770,8770,8770,10
|
|
20241007,110600,226961790,8790,8790,8790,8790,136
|
|
20241007,110500,225766350,8790,8790,8790,8790,59
|
|
20241007,110400,225247740,8770,8760,8780,8760,154
|
|
20241007,110300,223896770,8750,8760,8760,8750,43
|
|
20241007,110200,223520280,8780,8780,8780,8780,0
|
|
20241007,110100,223520280,8780,8780,8780,8780,0
|
|
20241007,110000,223520280,8780,8780,8780,8780,0
|
|
20241007,105900,223520280,8780,8780,8780,8780,0
|
|
20241007,105800,223520280,8780,8780,8780,8780,0
|
|
20241007,105700,223520280,8780,8780,8780,8780,128
|
|
20241007,105600,222396440,8750,8750,8750,8750,0
|
|
20241007,105500,222396440,8750,8750,8750,8750,0
|
|
20241007,105400,222396440,8750,8750,8750,8750,1
|
|
20241007,105300,222387690,8750,8770,8770,8750,2000
|
|
20241007,105200,204871640,8770,8780,8780,8770,163
|
|
20241007,105100,203440600,8780,8790,8790,8780,93
|
|
20241007,105000,202623140,8790,8790,8790,8790,1
|
|
20241007,104900,202614350,8790,8790,8790,8790,37
|
|
20241007,104800,202289120,8790,8800,8800,8790,12
|
|
20241007,104700,202183540,8800,8790,8800,8790,15
|
|
20241007,104600,202051670,8790,8790,8790,8790,33
|
|
20241007,104500,201761600,8800,8800,8800,8800,140
|
|
20241007,104400,200529600,8790,8790,8790,8790,0
|
|
20241007,104300,200529600,8790,8790,8790,8790,13
|
|
20241007,104200,200415330,8800,8800,8800,8800,414
|
|
20241007,104100,196772130,8790,8790,8790,8790,55
|
|
20241007,104000,196288680,8790,8800,8800,8790,3
|
|
20241007,103900,196262290,8800,8800,8800,8790,334
|
|
20241007,103800,193323190,8800,8800,8800,8800,21
|
|
20241007,103700,193138390,8800,8800,8800,8800,23
|
|
20241007,103600,192935990,8810,8800,8810,8800,14
|
|
20241007,103500,192812760,8800,8800,8800,8800,21
|
|
20241007,103400,192627960,8800,8800,8800,8800,65
|
|
20241007,103300,192055960,8800,8790,8820,8790,275
|
|
20241007,103200,189632120,8810,8810,8810,8810,0
|
|
20241007,103100,189632120,8810,8800,8810,8790,527
|
|
20241007,103000,184990250,8800,8800,8800,8800,46
|
|
20241007,102900,184585450,8800,8800,8800,8800,19
|
|
20241007,102800,184418250,8800,8800,8800,8800,0
|
|
20241007,102700,184418250,8800,8800,8800,8800,224
|
|
20241007,102600,182447050,8800,8800,8800,8800,10
|
|
20241007,102500,182359050,8810,8810,8810,8810,166
|
|
20241007,102400,180896590,8810,8810,8810,8810,310
|
|
20241007,102300,178165490,8810,8810,8810,8810,63
|
|
20241007,102200,177610460,8810,8810,8810,8810,500
|
|
20241007,102100,173205460,8810,8820,8820,8810,1061
|
|
20241007,102000,163852410,8810,8810,8810,8810,210
|
|
20241007,101900,162002310,8800,8780,8810,8780,1637
|
|
20241007,101800,147603380,8780,8760,8780,8760,385
|
|
20241007,101700,144226080,8770,8750,8770,8750,425
|
|
20241007,101600,140501620,8750,8750,8750,8750,200
|
|
20241007,101500,138751620,8750,8740,8750,8740,816
|
|
20241007,101400,131612440,8720,8730,8730,8720,624
|
|
20241007,101300,126165200,8730,8730,8730,8730,13
|
|
20241007,101200,126051710,8750,8730,8750,8730,43
|
|
20241007,101100,125675880,8760,8760,8760,8760,1
|
|
20241007,101000,125667120,8760,8760,8760,8760,77
|
|
20241007,100900,124992600,8760,8740,8760,8740,1144
|
|
20241007,100800,114980620,8740,8730,8740,8730,624
|
|
20241007,100700,109533080,8710,8730,8730,8710,112
|
|
20241007,100600,108555740,8700,8700,8700,8700,0
|
|
20241007,100500,108555740,8700,8700,8700,8700,27
|
|
20241007,100400,108320840,8700,8730,8730,8700,25
|
|
20241007,100300,108103310,8700,8700,8700,8700,0
|
|
20241007,100200,108103310,8700,8700,8700,8700,43
|
|
20241007,100100,107729210,8700,8700,8700,8700,10
|
|
20241007,100000,107642210,8700,8700,8700,8700,0
|
|
20241007,095900,107642210,8700,8700,8700,8700,10
|
|
20241007,095800,107555210,8700,8700,8700,8700,80
|
|
20241007,095700,106859210,8700,8700,8720,8700,270
|
|
20241007,095600,104506010,8700,8700,8700,8700,0
|
|
20241007,095500,104506010,8700,8700,8700,8700,21
|
|
20241007,095400,104323310,8710,8710,8710,8710,311
|
|
20241007,095300,101614500,8700,8700,8700,8700,238
|
|
20241007,095200,99543900,8710,8710,8710,8710,74
|
|
20241007,095100,98899360,8690,8690,8690,8690,50
|
|
20241007,095000,98464860,8690,8700,8700,8690,3103
|
|
20241007,094900,71491340,8700,8700,8710,8700,42
|
|
20241007,094800,71125910,8700,8700,8700,8700,160
|
|
20241007,094700,69733910,8700,8700,8700,8700,47
|
|
20241007,094600,69325010,8730,8730,8730,8730,0
|
|
20241007,094500,69325010,8730,8730,8730,8730,0
|
|
20241007,094400,69325010,8730,8730,8730,8730,2
|
|
20241007,094300,69307550,8730,8730,8730,8730,0
|
|
20241007,094200,69307550,8730,8730,8730,8730,0
|
|
20241007,094100,69307550,8730,8730,8730,8730,101
|
|
20241007,094000,68425820,8730,8700,8730,8690,109
|
|
20241007,093900,67478400,8730,8700,8730,8700,7
|
|
20241007,093800,67417470,8740,8740,8740,8740,12
|
|
20241007,093700,67312590,8740,8740,8740,8740,11
|
|
20241007,093600,67216450,8740,8690,8740,8690,57
|
|
20241007,093500,66720620,8750,8750,8750,8750,1
|
|
20241007,093400,66711870,8750,8750,8750,8750,0
|
|
20241007,093300,66711870,8750,8720,8750,8690,356
|
|
20241007,093200,63608190,8740,8720,8740,8720,39
|
|
20241007,093100,63268090,8720,8730,8730,8720,617
|
|
20241007,093000,57883340,8730,8740,8740,8730,552
|
|
20241007,092900,53061030,8730,8730,8730,8730,21
|
|
20241007,092800,52877700,8730,8730,8730,8730,42
|
|
20241007,092700,52511040,8730,8740,8740,8730,185
|
|
20241007,092600,50895930,8740,8730,8740,8730,389
|
|
20241007,092500,47498280,8750,8750,8750,8750,1
|
|
20241007,092400,47489530,8740,8750,8750,8730,315
|
|
20241007,092300,44737060,8750,8750,8750,8750,0
|
|
20241007,092200,44737060,8750,8760,8760,8750,13
|
|
20241007,092100,44623300,8760,8760,8760,8760,0
|
|
20241007,092000,44623300,8760,8760,8760,8760,318
|
|
20241007,091900,41837620,8760,8760,8760,8760,0
|
|
20241007,091800,41837620,8760,8760,8760,8760,3
|
|
20241007,091700,41811340,8760,8760,8760,8760,2
|
|
20241007,091600,41793820,8760,8760,8760,8760,50
|
|
20241007,091500,41355820,8750,8740,8750,8740,197
|
|
20241007,091400,39633660,8730,8730,8730,8730,5
|
|
20241007,091300,39590010,8730,8720,8730,8720,780
|
|
20241007,091200,32788320,8720,8720,8720,8720,2
|
|
20241007,091100,32770880,8720,8720,8720,8720,0
|
|
20241007,091000,32770880,8720,8720,8720,8720,14
|
|
20241007,090900,32648800,8710,8710,8710,8710,128
|
|
20241007,090800,31533920,8710,8710,8710,8710,27
|
|
20241007,090700,31298750,8720,8720,8720,8720,448
|
|
20241007,090600,27392190,8720,8730,8730,8720,423
|
|
20241007,090500,23703620,8730,8730,8730,8720,86
|
|
20241007,090400,22952870,8740,8730,8750,8730,96
|
|
20241007,090300,22114660,8730,8740,8740,8720,62
|
|
20241007,090200,21573120,8730,8750,8760,8730,122
|
|
20241007,090100,20506570,8760,8730,8760,8730,7
|
|
20241007,090000,20445310,8730,8670,8900,8670,2350
|