595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185200,761779040,5740,5740,5740,5740,6276
|
|
20241024,185100,761779040,5740,5740,5740,5740,0
|
|
20241024,185000,761779040,5740,5740,5740,5740,0
|
|
20241024,184900,761779040,5740,5740,5740,5740,0
|
|
20241024,184800,761779040,5740,5740,5740,5740,0
|
|
20241024,184700,761779040,5740,5740,5740,5740,0
|
|
20241024,184600,761779040,5740,5740,5740,5740,0
|
|
20241024,184500,761779040,5740,5740,5740,5740,0
|
|
20241024,184400,761779040,5740,5740,5740,5740,0
|
|
20241024,184300,761779040,5740,5740,5740,5740,0
|
|
20241024,184200,761779040,5740,5740,5740,5740,0
|
|
20241024,184100,761779040,5740,5740,5740,5740,0
|
|
20241024,184000,761779040,5740,5740,5740,5740,0
|
|
20241024,183900,761779040,5740,5740,5740,5740,0
|
|
20241024,183800,761779040,5740,5740,5740,5740,0
|
|
20241024,183700,761779040,5740,5740,5740,5740,0
|
|
20241024,183600,761779040,5740,5740,5740,5740,0
|
|
20241024,183500,761779040,5740,5740,5740,5740,0
|
|
20241024,183400,761779040,5740,5740,5740,5740,0
|
|
20241024,183300,761779040,5740,5740,5740,5740,0
|
|
20241024,183200,761779040,5740,5740,5740,5740,0
|
|
20241024,183100,761779040,5740,5740,5740,5740,0
|
|
20241024,183000,761779040,5740,5740,5740,5740,0
|
|
20241024,182900,761779040,5740,5740,5740,5740,0
|
|
20241024,182800,761779040,5740,5740,5740,5740,0
|
|
20241024,182700,761779040,5740,5740,5740,5740,0
|
|
20241024,182600,761779040,5740,5740,5740,5740,0
|
|
20241024,182500,761779040,5740,5740,5740,5740,0
|
|
20241024,182400,761779040,5740,5740,5740,5740,0
|
|
20241024,182300,761779040,5740,5740,5740,5740,0
|
|
20241024,182200,761779040,5740,5740,5740,5740,6276
|
|
20241024,182100,761779040,5740,5740,5740,5740,0
|
|
20241024,182000,761779040,5740,5740,5740,5740,0
|
|
20241024,181900,761779040,5740,5740,5740,5740,0
|
|
20241024,181800,761779040,5740,5740,5740,5740,0
|
|
20241024,181700,761779040,5740,5740,5740,5740,0
|
|
20241024,181600,761779040,5740,5740,5740,5740,0
|
|
20241024,181500,761779040,5740,5740,5740,5740,0
|
|
20241024,181400,761779040,5740,5740,5740,5740,0
|
|
20241024,181300,761779040,5740,5740,5740,5740,0
|
|
20241024,181200,761779040,5740,5740,5740,5740,0
|
|
20241024,181100,761779040,5740,5740,5740,5740,0
|
|
20241024,181000,761779040,5740,5740,5740,5740,0
|
|
20241024,180900,761779040,5740,5740,5740,5740,0
|
|
20241024,180800,761779040,5740,5740,5740,5740,0
|
|
20241024,180700,761779040,5740,5740,5740,5740,0
|
|
20241024,180600,761779040,5740,5740,5740,5740,0
|
|
20241024,180500,761779040,5740,5740,5740,5740,0
|
|
20241024,180400,761779040,5740,5740,5740,5740,0
|
|
20241024,180300,761779040,5740,5740,5740,5740,0
|
|
20241024,180200,761779040,5740,5740,5740,5740,0
|
|
20241024,180100,761779040,5740,5740,5740,5740,0
|
|
20241024,180000,761779040,5740,5740,5740,5740,0
|
|
20241024,175900,761779040,5740,5740,5740,5740,0
|
|
20241024,175800,761779040,5740,5740,5740,5740,0
|
|
20241024,175700,761779040,5740,5740,5740,5740,0
|
|
20241024,175600,761779040,5740,5740,5740,5740,0
|
|
20241024,175500,761779040,5740,5740,5740,5740,0
|
|
20241024,175400,761779040,5740,5740,5740,5740,0
|
|
20241024,175300,761779040,5740,5740,5740,5740,0
|
|
20241024,175200,761779040,5740,5740,5740,5740,6276
|
|
20241024,175100,761779040,5740,5740,5740,5740,0
|
|
20241024,175000,761779040,5740,5740,5740,5740,0
|
|
20241024,174900,761779040,5740,5740,5740,5740,0
|
|
20241024,174800,761779040,5740,5740,5740,5740,0
|
|
20241024,174700,761779040,5740,5740,5740,5740,0
|
|
20241024,174600,761779040,5740,5740,5740,5740,0
|
|
20241024,174500,761779040,5740,5740,5740,5740,0
|
|
20241024,174400,761779040,5740,5740,5740,5740,0
|
|
20241024,174300,761779040,5740,5740,5740,5740,0
|
|
20241024,174200,761779040,5740,5740,5740,5740,0
|
|
20241024,174100,761779040,5740,5740,5740,5740,0
|
|
20241024,174000,761779040,5740,5740,5740,5740,0
|
|
20241024,173900,761779040,5740,5740,5740,5740,0
|
|
20241024,173800,761779040,5740,5740,5740,5740,0
|
|
20241024,173700,761779040,5740,5740,5740,5740,0
|
|
20241024,173600,761779040,5740,5740,5740,5740,0
|
|
20241024,173500,761779040,5740,5740,5740,5740,0
|
|
20241024,173400,761779040,5740,5740,5740,5740,0
|
|
20241024,173300,761779040,5740,5740,5740,5740,0
|
|
20241024,173200,761779040,5740,5740,5740,5740,0
|
|
20241024,173100,761779040,5740,5740,5740,5740,0
|
|
20241024,173000,761779040,5740,5740,5740,5740,0
|
|
20241024,172900,761779040,5740,5740,5740,5740,0
|
|
20241024,172800,761779040,5740,5740,5740,5740,0
|
|
20241024,172700,761779040,5740,5740,5740,5740,0
|
|
20241024,172600,761779040,5740,5740,5740,5740,0
|
|
20241024,172500,761779040,5740,5740,5740,5740,0
|
|
20241024,172400,761779040,5740,5740,5740,5740,0
|
|
20241024,172300,761779040,5740,5740,5740,5740,0
|
|
20241024,172200,761779040,5740,5740,5740,5740,6276
|
|
20241024,172100,761779040,5740,5740,5740,5740,0
|
|
20241024,172000,761779040,5740,5740,5740,5740,0
|
|
20241024,171900,761779040,5740,5740,5740,5740,0
|
|
20241024,171800,761779040,5740,5740,5740,5740,0
|
|
20241024,171700,761779040,5740,5740,5740,5740,0
|
|
20241024,171600,761779040,5740,5740,5740,5740,0
|
|
20241024,171500,761779040,5740,5740,5740,5740,0
|
|
20241024,171400,761779040,5740,5740,5740,5740,0
|
|
20241024,171300,761779040,5740,5740,5740,5740,0
|
|
20241024,171200,761779040,5740,5740,5740,5740,0
|
|
20241024,171100,761779040,5740,5740,5740,5740,0
|
|
20241024,171000,761779040,5740,5740,5740,5740,0
|
|
20241024,170900,761779040,5740,5740,5740,5740,0
|
|
20241024,170800,761779040,5740,5740,5740,5740,0
|
|
20241024,170700,761779040,5740,5740,5740,5740,0
|
|
20241024,170600,761779040,5740,5740,5740,5740,0
|
|
20241024,170500,761779040,5740,5740,5740,5740,0
|
|
20241024,170400,761779040,5740,5740,5740,5740,0
|
|
20241024,170300,761779040,5740,5740,5740,5740,0
|
|
20241024,170200,761779040,5740,5740,5740,5740,0
|
|
20241024,170100,761779040,5740,5740,5740,5740,0
|
|
20241024,170000,761779040,5740,5740,5740,5740,0
|
|
20241024,165900,761779040,5740,5740,5740,5740,0
|
|
20241024,165800,761779040,5740,5740,5740,5740,0
|
|
20241024,165700,761779040,5740,5740,5740,5740,0
|
|
20241024,165600,761779040,5740,5740,5740,5740,0
|
|
20241024,165500,761779040,5740,5740,5740,5740,0
|
|
20241024,165400,761779040,5740,5740,5740,5740,0
|
|
20241024,165300,761779040,5740,5740,5740,5740,0
|
|
20241024,165200,761779040,5740,5740,5740,5740,6276
|
|
20241024,165100,761779040,5740,5740,5740,5740,0
|
|
20241024,165000,761779040,5740,5740,5740,5740,0
|
|
20241024,164900,761779040,5740,5740,5740,5740,0
|
|
20241024,164800,761779040,5740,5740,5740,5740,0
|
|
20241024,164700,761779040,5740,5740,5740,5740,0
|
|
20241024,164600,761779040,5740,5740,5740,5740,0
|
|
20241024,164500,761779040,5740,5740,5740,5740,0
|
|
20241024,164400,761779040,5740,5740,5740,5740,0
|
|
20241024,164300,761779040,5740,5740,5740,5740,0
|
|
20241024,164200,761779040,5740,5740,5740,5740,0
|
|
20241024,164100,761779040,5740,5740,5740,5740,0
|
|
20241024,164000,761779040,5740,5740,5740,5740,0
|
|
20241024,163900,761779040,5740,5740,5740,5740,0
|
|
20241024,163800,761779040,5740,5740,5740,5740,0
|
|
20241024,163700,761779040,5740,5740,5740,5740,0
|
|
20241024,163600,761779040,5740,5740,5740,5740,0
|
|
20241024,163500,761779040,5740,5740,5740,5740,0
|
|
20241024,163400,761779040,5740,5740,5740,5740,0
|
|
20241024,163300,761779040,5740,5740,5740,5740,0
|
|
20241024,163200,761779040,5740,5740,5740,5740,0
|
|
20241024,163100,761779040,5740,5740,5740,5740,0
|
|
20241024,163000,761779040,5740,5740,5740,5740,0
|
|
20241024,162900,761779040,5740,5740,5740,5740,0
|
|
20241024,162800,761779040,5740,5740,5740,5740,0
|
|
20241024,162700,761779040,5740,5740,5740,5740,0
|
|
20241024,162600,761779040,5740,5740,5740,5740,0
|
|
20241024,162500,761779040,5740,5740,5740,5740,0
|
|
20241024,162400,761779040,5740,5740,5740,5740,0
|
|
20241024,162300,761779040,5740,5740,5740,5740,0
|
|
20241024,162200,761779040,5740,5740,5740,5740,6276
|
|
20241024,162100,761779040,5740,5740,5740,5740,0
|
|
20241024,162000,761779040,5740,5740,5740,5740,0
|
|
20241024,161900,761779040,5740,5740,5740,5740,0
|
|
20241024,161800,761779040,5740,5740,5740,5740,0
|
|
20241024,161700,761779040,5740,5740,5740,5740,0
|
|
20241024,161600,761779040,5740,5740,5740,5740,0
|
|
20241024,161500,761779040,5740,5740,5740,5740,0
|
|
20241024,161400,761779040,5740,5740,5740,5740,0
|
|
20241024,161300,761779040,5740,5740,5740,5740,0
|
|
20241024,161200,761779040,5740,5740,5740,5740,0
|
|
20241024,161100,761779040,5740,5740,5740,5740,0
|
|
20241024,161000,761779040,5740,5740,5740,5740,0
|
|
20241024,160900,761779040,5740,5740,5740,5740,0
|
|
20241024,160800,761779040,5740,5740,5740,5740,0
|
|
20241024,160700,761779040,5740,5740,5740,5740,0
|
|
20241024,160600,761779040,5740,5740,5740,5740,0
|
|
20241024,160500,761779040,5740,5740,5740,5740,0
|
|
20241024,160400,761779040,5740,5740,5740,5740,0
|
|
20241024,160300,761779040,5740,5740,5740,5740,0
|
|
20241024,160200,761779040,5740,5740,5740,5740,0
|
|
20241024,160100,761779040,5740,5740,5740,5740,0
|
|
20241024,160000,761779040,5740,5740,5740,5740,0
|
|
20241024,155900,761779040,5740,5740,5740,5740,0
|
|
20241024,155800,761779040,5740,5740,5740,5740,0
|
|
20241024,155700,761779040,5740,5740,5740,5740,0
|
|
20241024,155600,761779040,5740,5740,5740,5740,0
|
|
20241024,155500,761779040,5740,5740,5740,5740,0
|
|
20241024,155400,761779040,5740,5740,5740,5740,0
|
|
20241024,155300,761779040,5740,5740,5740,5740,0
|
|
20241024,155200,761779040,5740,5740,5740,5740,6276
|
|
20241024,155100,761779040,5740,5740,5740,5740,0
|
|
20241024,155000,761779040,5740,5740,5740,5740,0
|
|
20241024,154900,761779040,5740,5740,5740,5740,0
|
|
20241024,154800,761779040,5740,5740,5740,5740,0
|
|
20241024,154700,761779040,5740,5740,5740,5740,0
|
|
20241024,154600,761779040,5740,5740,5740,5740,0
|
|
20241024,154500,761779040,5740,5740,5740,5740,0
|
|
20241024,154400,761779040,5740,5740,5740,5740,0
|
|
20241024,154300,761779040,5740,5740,5740,5740,0
|
|
20241024,154200,761779040,5740,5740,5740,5740,0
|
|
20241024,154100,761779040,5740,5740,5740,5740,0
|
|
20241024,154000,761779040,5740,5740,5740,5740,0
|
|
20241024,153900,761779040,5740,5740,5740,5740,0
|
|
20241024,153800,761779040,5740,5740,5740,5740,0
|
|
20241024,153700,761779040,5740,5740,5740,5740,0
|
|
20241024,153600,761779040,5740,5740,5740,5740,0
|
|
20241024,153500,761779040,5740,5740,5740,5740,0
|
|
20241024,153400,761779040,5740,5740,5740,5740,0
|
|
20241024,153300,761779040,5740,5740,5740,5740,0
|
|
20241024,153200,761779040,5740,5740,5740,5740,0
|
|
20241024,153100,761779040,5740,5740,5740,5740,0
|
|
20241024,153000,761779040,5740,5740,5740,5740,6276
|
|
20241024,152900,725754800,5760,5760,5760,5760,0
|
|
20241024,152800,725754800,5760,5760,5760,5760,0
|
|
20241024,152700,725754800,5760,5760,5760,5760,0
|
|
20241024,152600,725754800,5760,5760,5760,5760,0
|
|
20241024,152500,725754800,5760,5760,5760,5760,0
|
|
20241024,152400,725754800,5760,5760,5760,5760,0
|
|
20241024,152300,725754800,5760,5760,5760,5760,0
|
|
20241024,152200,725754800,5760,5760,5760,5760,0
|
|
20241024,152100,725754800,5760,5760,5760,5760,0
|
|
20241024,152000,725754800,5760,5760,5760,5760,0
|
|
20241024,151900,725754800,5760,5740,5760,5740,153
|
|
20241024,151800,724873560,5760,5750,5760,5740,300
|
|
20241024,151700,723151490,5760,5750,5760,5740,133
|
|
20241024,151600,722388010,5740,5740,5740,5740,106
|
|
20241024,151500,721779570,5750,5740,5750,5740,273
|
|
20241024,151400,720212040,5750,5750,5750,5750,32
|
|
20241024,151300,720028040,5740,5750,5750,5740,2415
|
|
20241024,151200,706143010,5750,5750,5750,5750,12
|
|
20241024,151100,706074010,5760,5760,5760,5760,0
|
|
20241024,151000,706074010,5760,5760,5760,5760,1
|
|
20241024,150900,706068250,5760,5760,5760,5760,1
|
|
20241024,150800,706062490,5750,5750,5750,5750,200
|
|
20241024,150700,704912490,5750,5760,5760,5750,44
|
|
20241024,150600,704659480,5760,5760,5760,5760,0
|
|
20241024,150500,704659480,5760,5760,5760,5760,0
|
|
20241024,150400,704659480,5760,5760,5760,5760,0
|
|
20241024,150300,704659480,5760,5760,5760,5760,100
|
|
20241024,150200,704083480,5760,5760,5760,5760,1
|
|
20241024,150100,704077720,5750,5750,5750,5750,178
|
|
20241024,150000,703054220,5750,5760,5760,5740,1394
|
|
20241024,145900,695048080,5750,5760,5760,5750,5148
|
|
20241024,145800,665437330,5760,5760,5760,5760,0
|
|
20241024,145700,665437330,5760,5770,5770,5760,253
|
|
20241024,145600,663978050,5760,5760,5760,5760,84
|
|
20241024,145500,663494210,5760,5760,5760,5750,408
|
|
20241024,145400,661144140,5760,5760,5760,5760,383
|
|
20241024,145300,658938060,5760,5770,5770,5760,502
|
|
20241024,145200,656046530,5770,5770,5770,5770,1
|
|
20241024,145100,656040760,5760,5760,5760,5760,0
|
|
20241024,145000,656040760,5760,5760,5760,5760,90
|
|
20241024,144900,655522360,5770,5770,5770,5770,0
|
|
20241024,144800,655522360,5770,5760,5770,5760,1090
|
|
20241024,144700,649243520,5760,5760,5760,5760,0
|
|
20241024,144600,649243520,5760,5760,5760,5760,0
|
|
20241024,144500,649243520,5760,5760,5760,5760,157
|
|
20241024,144400,648339200,5750,5750,5750,5750,0
|
|
20241024,144300,648339200,5750,5770,5770,5750,819
|
|
20241024,144200,643625310,5760,5760,5760,5760,122
|
|
20241024,144100,642922590,5760,5760,5760,5750,1013
|
|
20241024,144000,637088730,5760,5760,5760,5760,50
|
|
20241024,143900,636800730,5760,5760,5760,5760,0
|
|
20241024,143800,636800730,5760,5760,5760,5760,0
|
|
20241024,143700,636800730,5760,5760,5760,5760,0
|
|
20241024,143600,636800730,5760,5760,5760,5760,0
|
|
20241024,143500,636800730,5760,5760,5760,5760,798
|
|
20241024,143400,632204250,5770,5770,5770,5770,660
|
|
20241024,143300,628396050,5770,5770,5770,5770,40
|
|
20241024,143200,628165250,5770,5770,5770,5770,2
|
|
20241024,143100,628153710,5770,5760,5770,5760,16
|
|
20241024,143000,628061530,5760,5760,5760,5760,104
|
|
20241024,142900,627462490,5770,5770,5770,5770,0
|
|
20241024,142800,627462490,5770,5770,5770,5770,0
|
|
20241024,142700,627462490,5770,5770,5770,5770,4
|
|
20241024,142600,627439410,5760,5760,5760,5760,121
|
|
20241024,142500,626742450,5760,5760,5760,5760,1
|
|
20241024,142400,626736690,5760,5770,5770,5760,396
|
|
20241024,142300,624455720,5750,5750,5750,5750,144
|
|
20241024,142200,623627720,5770,5770,5770,5750,230
|
|
20241024,142100,622305180,5760,5790,5790,5760,10082
|
|
20241024,142000,564152150,5770,5770,5770,5770,142
|
|
20241024,141900,563332810,5790,5770,5790,5770,201
|
|
20241024,141800,562173020,5790,5790,5790,5790,0
|
|
20241024,141700,562173020,5790,5770,5790,5770,614
|
|
20241024,141600,558625120,5790,5790,5790,5790,1
|
|
20241024,141500,558619330,5790,5790,5790,5790,3
|
|
20241024,141400,558601960,5780,5770,5780,5770,178
|
|
20241024,141300,557573220,5780,5780,5780,5780,110
|
|
20241024,141200,556937420,5780,5780,5780,5780,0
|
|
20241024,141100,556937420,5780,5770,5780,5770,104
|
|
20241024,141000,556337330,5780,5770,5780,5770,146
|
|
20241024,140900,555494800,5780,5780,5780,5780,0
|
|
20241024,140800,555494800,5780,5780,5780,5780,0
|
|
20241024,140700,555494800,5780,5780,5780,5780,305
|
|
20241024,140600,553731900,5780,5780,5780,5770,49
|
|
20241024,140500,553449050,5780,5780,5780,5780,0
|
|
20241024,140400,553449050,5780,5780,5780,5780,0
|
|
20241024,140300,553449050,5780,5780,5780,5780,2
|
|
20241024,140200,553437490,5780,5780,5780,5780,0
|
|
20241024,140100,553437490,5780,5780,5780,5780,1
|
|
20241024,140000,553431710,5780,5770,5780,5770,301
|
|
20241024,135900,551694930,5780,5780,5780,5780,36
|
|
20241024,135800,551486850,5780,5780,5780,5780,1
|
|
20241024,135700,551481070,5780,5780,5780,5780,0
|
|
20241024,135600,551481070,5780,5780,5780,5780,10
|
|
20241024,135500,551423270,5780,5780,5780,5780,0
|
|
20241024,135400,551423270,5780,5780,5780,5780,15
|
|
20241024,135300,551336570,5780,5780,5780,5780,4
|
|
20241024,135200,551313450,5780,5780,5780,5780,0
|
|
20241024,135100,551313450,5780,5780,5780,5780,2
|
|
20241024,135000,551301890,5770,5770,5770,5770,0
|
|
20241024,134900,551301890,5770,5770,5770,5770,50
|
|
20241024,134800,551013390,5780,5780,5780,5780,348
|
|
20241024,134700,549001950,5770,5770,5770,5770,54
|
|
20241024,134600,548690370,5770,5770,5770,5770,1
|
|
20241024,134500,548684600,5770,5770,5770,5770,0
|
|
20241024,134400,548684600,5770,5770,5770,5770,0
|
|
20241024,134300,548684600,5770,5770,5770,5770,101
|
|
20241024,134200,548101830,5780,5780,5780,5780,0
|
|
20241024,134100,548101830,5780,5780,5780,5780,0
|
|
20241024,134000,548101830,5780,5780,5780,5780,0
|
|
20241024,133900,548101830,5780,5780,5780,5780,21
|
|
20241024,133800,547980450,5780,5780,5780,5780,0
|
|
20241024,133700,547980450,5780,5780,5780,5780,0
|
|
20241024,133600,547980450,5780,5770,5780,5770,168
|
|
20241024,133500,547010690,5770,5770,5770,5770,1
|
|
20241024,133400,547004920,5780,5780,5780,5780,0
|
|
20241024,133300,547004920,5780,5780,5780,5780,3
|
|
20241024,133200,546987580,5780,5770,5780,5770,1722
|
|
20241024,133100,537051630,5770,5770,5770,5770,0
|
|
20241024,133000,537051630,5770,5770,5770,5770,2470
|
|
20241024,132900,522799730,5770,5770,5770,5770,134
|
|
20241024,132800,522026550,5770,5770,5770,5770,2143
|
|
20241024,132700,509661440,5790,5790,5790,5790,0
|
|
20241024,132600,509661440,5790,5790,5790,5790,0
|
|
20241024,132500,509661440,5790,5790,5790,5790,1
|
|
20241024,132400,509655650,5790,5790,5790,5790,0
|
|
20241024,132300,509655650,5790,5770,5790,5770,131
|
|
20241024,132200,508899760,5770,5770,5770,5770,37
|
|
20241024,132100,508686270,5790,5790,5790,5790,1
|
|
20241024,132000,508680480,5770,5780,5780,5770,604
|
|
20241024,131900,505191970,5780,5780,5780,5780,0
|
|
20241024,131800,505191970,5780,5780,5780,5780,83
|
|
20241024,131700,504712230,5770,5770,5770,5770,139
|
|
20241024,131600,503910200,5790,5790,5790,5790,0
|
|
20241024,131500,503910200,5790,5780,5790,5770,132
|
|
20241024,131400,503148150,5780,5780,5780,5780,0
|
|
20241024,131300,503148150,5780,5780,5780,5780,150
|
|
20241024,131200,502281150,5780,5780,5780,5780,1896
|
|
20241024,131100,491322270,5780,5780,5780,5780,0
|
|
20241024,131000,491322270,5780,5780,5780,5780,150
|
|
20241024,130900,490455270,5780,5780,5780,5780,150
|
|
20241024,130800,489588270,5780,5780,5780,5780,0
|
|
20241024,130700,489588270,5780,5780,5780,5780,0
|
|
20241024,130600,489588270,5780,5780,5780,5780,110
|
|
20241024,130500,488952470,5780,5780,5780,5780,0
|
|
20241024,130400,488952470,5780,5780,5780,5780,149
|
|
20241024,130300,488091250,5780,5780,5780,5780,0
|
|
20241024,130200,488091250,5780,5780,5780,5780,200
|
|
20241024,130100,486935250,5780,5780,5780,5780,122
|
|
20241024,130000,486230090,5780,5780,5780,5780,0
|
|
20241024,125900,486230090,5780,5780,5780,5780,146
|
|
20241024,125800,485386210,5790,5790,5790,5790,16
|
|
20241024,125700,485293570,5780,5780,5780,5780,810
|
|
20241024,125600,480611770,5780,5780,5780,5780,0
|
|
20241024,125500,480611770,5780,5790,5790,5780,182
|
|
20241024,125400,479559380,5800,5800,5800,5800,874
|
|
20241024,125300,474490180,5800,5800,5800,5800,99
|
|
20241024,125200,473915980,5790,5790,5790,5790,159
|
|
20241024,125100,472995370,5780,5780,5780,5780,7
|
|
20241024,125000,472954910,5780,5780,5780,5780,0
|
|
20241024,124900,472954910,5780,5780,5780,5780,125
|
|
20241024,124800,472232410,5790,5790,5790,5790,21
|
|
20241024,124700,472110820,5790,5790,5790,5790,0
|
|
20241024,124600,472110820,5790,5790,5790,5790,0
|
|
20241024,124500,472110820,5790,5780,5800,5780,152
|
|
20241024,124400,471232230,5790,5790,5790,5790,0
|
|
20241024,124300,471232230,5790,5790,5790,5790,191
|
|
20241024,124200,470126340,5790,5790,5790,5790,100
|
|
20241024,124100,469547340,5790,5790,5790,5790,228
|
|
20241024,124000,468227220,5790,5790,5790,5790,221
|
|
20241024,123900,466947630,5810,5810,5810,5810,1
|
|
20241024,123800,466941820,5790,5790,5790,5790,210
|
|
20241024,123700,465725920,5790,5790,5790,5790,0
|
|
20241024,123600,465725920,5790,5790,5790,5790,819
|
|
20241024,123500,460983910,5810,5790,5810,5790,284
|
|
20241024,123400,459337550,5810,5810,5810,5810,1
|
|
20241024,123300,459331740,5790,5790,5790,5790,116
|
|
20241024,123200,458660100,5790,5790,5790,5790,0
|
|
20241024,123100,458660100,5790,5790,5790,5790,98
|
|
20241024,123000,458092680,5810,5790,5810,5790,2232
|
|
20241024,122900,445129350,5790,5790,5790,5790,100
|
|
20241024,122800,444550350,5790,5800,5800,5790,128
|
|
20241024,122700,443809180,5790,5790,5790,5790,0
|
|
20241024,122600,443809180,5790,5800,5810,5790,141
|
|
20241024,122500,442992400,5790,5800,5800,5790,1293
|
|
20241024,122400,435495930,5800,5800,5800,5800,599
|
|
20241024,122300,432021730,5810,5810,5810,5810,1
|
|
20241024,122200,432015920,5820,5820,5820,5820,0
|
|
20241024,122100,432015920,5820,5810,5820,5800,102
|
|
20241024,122000,431424180,5820,5820,5820,5820,0
|
|
20241024,121900,431424180,5820,5820,5820,5820,1
|
|
20241024,121800,431418360,5810,5810,5810,5810,231
|
|
20241024,121700,430076250,5800,5810,5810,5800,101
|
|
20241024,121600,429490440,5800,5800,5800,5800,0
|
|
20241024,121500,429490440,5800,5800,5800,5800,142
|
|
20241024,121400,428666840,5800,5800,5800,5800,100
|
|
20241024,121300,428086840,5810,5800,5810,5800,141
|
|
20241024,121200,427269030,5800,5800,5800,5800,251
|
|
20241024,121100,425813230,5800,5800,5800,5800,0
|
|
20241024,121000,425813230,5800,5800,5800,5800,867
|
|
20241024,120900,420784630,5800,5800,5800,5800,100
|
|
20241024,120800,420204630,5810,5810,5810,5810,157
|
|
20241024,120700,419292460,5810,5810,5810,5810,100
|
|
20241024,120600,418711460,5810,5810,5810,5810,0
|
|
20241024,120500,418711460,5810,5810,5810,5810,743
|
|
20241024,120400,414394630,5810,5810,5810,5810,0
|
|
20241024,120300,414394630,5810,5810,5810,5810,5
|
|
20241024,120200,414365580,5810,5810,5810,5810,0
|
|
20241024,120100,414365580,5810,5810,5810,5810,1
|
|
20241024,120000,414359770,5810,5810,5820,5810,155
|
|
20241024,115900,413459200,5820,5810,5820,5810,271
|
|
20241024,115800,411884680,5810,5810,5810,5810,0
|
|
20241024,115700,411884680,5810,5810,5810,5810,1
|
|
20241024,115600,411878870,5790,5810,5810,5790,217
|
|
20241024,115500,410622420,5810,5800,5810,5800,3
|
|
20241024,115400,410605000,5790,5790,5810,5780,4572
|
|
20241024,115300,384105340,5780,5780,5780,5780,0
|
|
20241024,115200,384105340,5780,5780,5780,5780,0
|
|
20241024,115100,384105340,5780,5780,5780,5780,234
|
|
20241024,115000,382752820,5790,5790,5790,5790,10
|
|
20241024,114900,382694920,5780,5790,5790,5780,3
|
|
20241024,114800,382677560,5780,5780,5780,5780,249
|
|
20241024,114700,381238340,5780,5780,5780,5780,0
|
|
20241024,114600,381238340,5780,5780,5780,5780,1
|
|
20241024,114500,381232560,5780,5780,5780,5780,600
|
|
20241024,114400,377764560,5780,5780,5780,5780,0
|
|
20241024,114300,377764560,5780,5780,5780,5780,0
|
|
20241024,114200,377764560,5780,5780,5780,5780,0
|
|
20241024,114100,377764560,5780,5780,5780,5780,0
|
|
20241024,114000,377764560,5780,5780,5780,5780,0
|
|
20241024,113900,377764560,5780,5780,5780,5780,1
|
|
20241024,113800,377758780,5770,5770,5770,5770,179
|
|
20241024,113700,376725950,5780,5780,5780,5780,26
|
|
20241024,113600,376575670,5780,5780,5780,5780,38
|
|
20241024,113500,376356030,5790,5790,5790,5790,3
|
|
20241024,113400,376338660,5790,5790,5790,5790,1
|
|
20241024,113300,376332870,5790,5790,5790,5790,0
|
|
20241024,113200,376332870,5790,5790,5790,5790,0
|
|
20241024,113100,376332870,5790,5790,5790,5790,1
|
|
20241024,113000,376327080,5780,5780,5780,5780,0
|
|
20241024,112900,376327080,5780,5780,5780,5780,0
|
|
20241024,112800,376327080,5780,5780,5780,5780,0
|
|
20241024,112700,376327080,5780,5780,5780,5780,1
|
|
20241024,112600,376321300,5780,5780,5780,5780,37
|
|
20241024,112500,376107440,5780,5780,5780,5780,4
|
|
20241024,112400,376084320,5780,5780,5780,5780,1
|
|
20241024,112300,376078540,5770,5770,5770,5770,0
|
|
20241024,112200,376078540,5770,5770,5770,5770,96
|
|
20241024,112100,375524620,5790,5790,5790,5790,0
|
|
20241024,112000,375524620,5790,5790,5790,5790,0
|
|
20241024,111900,375524620,5790,5790,5790,5790,0
|
|
20241024,111800,375524620,5790,5790,5790,5790,0
|
|
20241024,111700,375524620,5790,5790,5790,5790,100
|
|
20241024,111600,374945620,5770,5770,5770,5770,0
|
|
20241024,111500,374945620,5770,5770,5770,5770,0
|
|
20241024,111400,374945620,5770,5770,5770,5770,125
|
|
20241024,111300,374224370,5790,5780,5790,5780,55
|
|
20241024,111200,373906430,5770,5780,5780,5770,150
|
|
20241024,111100,373040420,5790,5790,5790,5790,0
|
|
20241024,111000,373040420,5790,5770,5790,5770,31
|
|
20241024,110900,372861530,5770,5780,5780,5770,150
|
|
20241024,110800,371995020,5770,5770,5770,5770,0
|
|
20241024,110700,371995020,5770,5770,5770,5770,100
|
|
20241024,110600,371418020,5780,5780,5780,5780,56
|
|
20241024,110500,371094340,5780,5780,5780,5780,0
|
|
20241024,110400,371094340,5780,5780,5780,5780,6
|
|
20241024,110300,371059660,5780,5780,5780,5780,100
|
|
20241024,110200,370481660,5780,5780,5780,5780,0
|
|
20241024,110100,370481660,5780,5780,5780,5780,100
|
|
20241024,110000,369903660,5780,5780,5780,5780,30
|
|
20241024,105900,369730260,5790,5790,5790,5790,0
|
|
20241024,105800,369730260,5790,5790,5790,5790,1
|
|
20241024,105700,369724470,5790,5790,5790,5780,158
|
|
20241024,105600,368810920,5790,5790,5790,5790,148
|
|
20241024,105500,367954000,5780,5780,5780,5780,148
|
|
20241024,105400,367098560,5770,5770,5770,5770,0
|
|
20241024,105300,367098560,5770,5780,5790,5770,1194
|
|
20241024,105200,360190510,5780,5770,5780,5770,152
|
|
20241024,105100,359313450,5780,5780,5780,5780,0
|
|
20241024,105000,359313450,5780,5780,5780,5780,253
|
|
20241024,104900,357851110,5780,5780,5780,5780,12
|
|
20241024,104800,357781750,5780,5790,5790,5780,190
|
|
20241024,104700,356683540,5780,5790,5790,5780,7
|
|
20241024,104600,356643070,5780,5780,5780,5780,110
|
|
20241024,104500,356007270,5780,5780,5780,5780,0
|
|
20241024,104400,356007270,5780,5770,5780,5770,558
|
|
20241024,104300,352784400,5770,5770,5770,5770,1350
|
|
20241024,104200,344994900,5760,5760,5760,5760,0
|
|
20241024,104100,344994900,5760,5760,5760,5750,280
|
|
20241024,104000,343382980,5760,5760,5760,5760,506
|
|
20241024,103900,340468420,5770,5770,5770,5770,21
|
|
20241024,103800,340347250,5760,5760,5760,5760,500
|
|
20241024,103700,337467250,5760,5760,5760,5760,32
|
|
20241024,103600,337282930,5760,5760,5760,5760,182
|
|
20241024,103500,336234610,5750,5760,5760,5750,1365
|
|
20241024,103400,328373080,5750,5750,5750,5750,0
|
|
20241024,103300,328373080,5750,5750,5750,5750,0
|
|
20241024,103200,328373080,5750,5750,5750,5750,300
|
|
20241024,103100,326648080,5750,5760,5760,5750,254
|
|
20241024,103000,325186910,5760,5760,5760,5760,0
|
|
20241024,102900,325186910,5760,5760,5760,5760,100
|
|
20241024,102800,324610910,5760,5760,5760,5760,128
|
|
20241024,102700,323873630,5760,5760,5760,5760,0
|
|
20241024,102600,323873630,5760,5760,5760,5760,100
|
|
20241024,102500,323297630,5760,5760,5760,5760,0
|
|
20241024,102400,323297630,5760,5760,5760,5760,4
|
|
20241024,102300,323274590,5750,5760,5770,5750,3175
|
|
20241024,102200,304992760,5760,5770,5770,5760,529
|
|
20241024,102100,301941750,5770,5770,5770,5770,672
|
|
20241024,102000,298064310,5760,5760,5770,5760,606
|
|
20241024,101900,294573690,5770,5770,5770,5770,0
|
|
20241024,101800,294573690,5770,5760,5770,5760,114
|
|
20241024,101700,293916910,5760,5770,5770,5760,117
|
|
20241024,101600,293242820,5770,5770,5770,5770,36
|
|
20241024,101500,293035100,5760,5760,5770,5760,503
|
|
20241024,101400,290136030,5770,5770,5770,5770,13
|
|
20241024,101300,290061020,5770,5770,5770,5770,122
|
|
20241024,101200,289357080,5770,5770,5770,5770,635
|
|
20241024,101100,285693130,5780,5780,5780,5780,1
|
|
20241024,101000,285687350,5780,5770,5780,5770,94
|
|
20241024,100900,285144960,5780,5770,5780,5770,262
|
|
20241024,100800,283633200,5780,5770,5780,5770,148
|
|
20241024,100700,282779190,5770,5770,5770,5770,1137
|
|
20241024,100600,276218700,5780,5780,5780,5770,150
|
|
20241024,100500,275353140,5780,5780,5780,5780,1023
|
|
20241024,100400,269440200,5780,5780,5780,5780,1
|
|
20241024,100300,269434420,5780,5770,5780,5770,142
|
|
20241024,100200,268613960,5770,5770,5770,5770,0
|
|
20241024,100100,268613960,5770,5770,5770,5770,0
|
|
20241024,100000,268613960,5770,5780,5780,5770,406
|
|
20241024,095900,266270290,5790,5790,5790,5790,0
|
|
20241024,095800,266270290,5790,5790,5790,5790,10
|
|
20241024,095700,266212390,5790,5790,5790,5790,0
|
|
20241024,095600,266212390,5790,5770,5790,5760,1547
|
|
20241024,095500,257280430,5770,5780,5780,5770,853
|
|
20241024,095400,252351380,5780,5780,5780,5780,101
|
|
20241024,095300,251767600,5770,5780,5780,5770,447
|
|
20241024,095200,249188050,5770,5770,5770,5770,728
|
|
20241024,095100,244987490,5770,5780,5780,5770,1449
|
|
20241024,095000,236614850,5780,5780,5780,5780,128
|
|
20241024,094900,235875010,5780,5790,5790,5780,1910
|
|
20241024,094800,224818470,5790,5790,5790,5790,294
|
|
20241024,094700,223116210,5790,5790,5790,5790,313
|
|
20241024,094600,221303940,5790,5780,5790,5780,1102
|
|
20241024,094500,214924370,5780,5780,5780,5780,398
|
|
20241024,094400,212623930,5780,5780,5780,5780,0
|
|
20241024,094300,212623930,5780,5780,5780,5770,1223
|
|
20241024,094200,205556260,5780,5780,5780,5780,720
|
|
20241024,094100,201394660,5780,5780,5780,5780,217
|
|
20241024,094000,200140400,5780,5780,5780,5780,1
|
|
20241024,093900,200134620,5770,5770,5780,5770,572
|
|
20241024,093800,196834160,5770,5770,5770,5770,456
|
|
20241024,093700,194203040,5760,5760,5760,5760,31
|
|
20241024,093600,194024480,5760,5760,5760,5760,405
|
|
20241024,093500,191691680,5760,5770,5770,5760,101
|
|
20241024,093400,191109220,5770,5760,5770,5760,590
|
|
20241024,093300,187707930,5750,5760,5760,5750,658
|
|
20241024,093200,183922370,5760,5750,5760,5750,264
|
|
20241024,093100,182404140,5760,5750,5760,5750,1617
|
|
20241024,093000,173092220,5770,5780,5780,5760,4778
|
|
20241024,092900,145530980,5780,5790,5790,5780,1460
|
|
20241024,092800,137080240,5800,5800,5800,5800,82
|
|
20241024,092700,136604640,5810,5800,5810,5790,408
|
|
20241024,092600,134239160,5790,5790,5790,5790,100
|
|
20241024,092500,133660160,5790,5800,5800,5790,225
|
|
20241024,092400,132356910,5800,5800,5800,5800,1
|
|
20241024,092300,132351110,5790,5790,5790,5790,0
|
|
20241024,092200,132351110,5790,5780,5790,5780,1666
|
|
20241024,092100,122715360,5780,5780,5780,5780,230
|
|
20241024,092000,121385960,5780,5780,5780,5780,269
|
|
20241024,091900,119831140,5780,5790,5790,5780,1801
|
|
20241024,091800,109421050,5790,5790,5790,5790,1203
|
|
20241024,091700,102455680,5790,5790,5790,5790,251
|
|
20241024,091600,101002390,5790,5800,5800,5780,594
|
|
20241024,091500,97563140,5800,5800,5800,5790,54
|
|
20241024,091400,97249950,5800,5790,5800,5780,1388
|
|
20241024,091300,89222760,5790,5790,5790,5780,1685
|
|
20241024,091200,79469860,5790,5810,5820,5790,5213
|
|
20241024,091100,49221040,5820,5850,5860,5820,3217
|
|
20241024,091000,30477690,5840,5840,5840,5840,0
|
|
20241024,090900,30477690,5840,5850,5850,5840,282
|
|
20241024,090800,28830800,5840,5870,5870,5840,1872
|
|
20241024,090700,17898290,5840,5840,5850,5840,335
|
|
20241024,090600,15941860,5840,5870,5870,5840,103
|
|
20241024,090500,15340310,5840,5870,5870,5840,87
|
|
20241024,090400,14831900,5860,5860,5860,5860,0
|
|
20241024,090300,14831900,5860,5860,5860,5860,0
|
|
20241024,090200,14831900,5860,5860,5860,5860,3
|
|
20241024,090100,14814320,5860,5860,5860,5860,474
|
|
20241024,090000,12036680,5860,5820,5860,5820,2068
|