609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190600,847944930,6420,6420,6420,6420,4537
|
|
20241024,190500,847944930,6420,6420,6420,6420,0
|
|
20241024,190400,847944930,6420,6420,6420,6420,0
|
|
20241024,190300,847944930,6420,6420,6420,6420,0
|
|
20241024,190200,847944930,6420,6420,6420,6420,0
|
|
20241024,190100,847944930,6420,6420,6420,6420,0
|
|
20241024,190000,847944930,6420,6420,6420,6420,0
|
|
20241024,185900,847944930,6420,6420,6420,6420,0
|
|
20241024,185800,847944930,6420,6420,6420,6420,0
|
|
20241024,185700,847944930,6420,6420,6420,6420,0
|
|
20241024,185600,847944930,6420,6420,6420,6420,0
|
|
20241024,185500,847944930,6420,6420,6420,6420,0
|
|
20241024,185400,847944930,6420,6420,6420,6420,0
|
|
20241024,185300,847944930,6420,6420,6420,6420,0
|
|
20241024,185200,847944930,6420,6420,6420,6420,0
|
|
20241024,185100,847944930,6420,6420,6420,6420,0
|
|
20241024,185000,847944930,6420,6420,6420,6420,0
|
|
20241024,184900,847944930,6420,6420,6420,6420,0
|
|
20241024,184800,847944930,6420,6420,6420,6420,0
|
|
20241024,184700,847944930,6420,6420,6420,6420,0
|
|
20241024,184600,847944930,6420,6420,6420,6420,0
|
|
20241024,184500,847944930,6420,6420,6420,6420,0
|
|
20241024,184400,847944930,6420,6420,6420,6420,0
|
|
20241024,184300,847944930,6420,6420,6420,6420,0
|
|
20241024,184200,847944930,6420,6420,6420,6420,0
|
|
20241024,184100,847944930,6420,6420,6420,6420,0
|
|
20241024,184000,847944930,6420,6420,6420,6420,0
|
|
20241024,183900,847944930,6420,6420,6420,6420,0
|
|
20241024,183800,847944930,6420,6420,6420,6420,0
|
|
20241024,183700,847944930,6420,6420,6420,6420,0
|
|
20241024,183600,847944930,6420,6420,6420,6420,4537
|
|
20241024,183500,847944930,6420,6420,6420,6420,0
|
|
20241024,183400,847944930,6420,6420,6420,6420,0
|
|
20241024,183300,847944930,6420,6420,6420,6420,0
|
|
20241024,183200,847944930,6420,6420,6420,6420,0
|
|
20241024,183100,847944930,6420,6420,6420,6420,0
|
|
20241024,183000,847944930,6420,6420,6420,6420,0
|
|
20241024,182900,847944930,6420,6420,6420,6420,0
|
|
20241024,182800,847944930,6420,6420,6420,6420,0
|
|
20241024,182700,847944930,6420,6420,6420,6420,0
|
|
20241024,182600,847944930,6420,6420,6420,6420,0
|
|
20241024,182500,847944930,6420,6420,6420,6420,0
|
|
20241024,182400,847944930,6420,6420,6420,6420,0
|
|
20241024,182300,847944930,6420,6420,6420,6420,0
|
|
20241024,182200,847944930,6420,6420,6420,6420,0
|
|
20241024,182100,847944930,6420,6420,6420,6420,0
|
|
20241024,182000,847944930,6420,6420,6420,6420,0
|
|
20241024,181900,847944930,6420,6420,6420,6420,0
|
|
20241024,181800,847944930,6420,6420,6420,6420,0
|
|
20241024,181700,847944930,6420,6420,6420,6420,0
|
|
20241024,181600,847944930,6420,6420,6420,6420,0
|
|
20241024,181500,847944930,6420,6420,6420,6420,0
|
|
20241024,181400,847944930,6420,6420,6420,6420,0
|
|
20241024,181300,847944930,6420,6420,6420,6420,0
|
|
20241024,181200,847944930,6420,6420,6420,6420,0
|
|
20241024,181100,847944930,6420,6420,6420,6420,0
|
|
20241024,181000,847944930,6420,6420,6420,6420,0
|
|
20241024,180900,847944930,6420,6420,6420,6420,0
|
|
20241024,180800,847944930,6420,6420,6420,6420,0
|
|
20241024,180700,847944930,6420,6420,6420,6420,0
|
|
20241024,180600,847944930,6420,6420,6420,6420,4537
|
|
20241024,180500,847944930,6420,6420,6420,6420,0
|
|
20241024,180400,847944930,6420,6420,6420,6420,0
|
|
20241024,180300,847944930,6420,6420,6420,6420,0
|
|
20241024,180200,847944930,6420,6420,6420,6420,0
|
|
20241024,180100,847944930,6420,6420,6420,6420,0
|
|
20241024,180000,847944930,6420,6420,6420,6420,0
|
|
20241024,175900,847944930,6420,6420,6420,6420,0
|
|
20241024,175800,847944930,6420,6420,6420,6420,0
|
|
20241024,175700,847944930,6420,6420,6420,6420,0
|
|
20241024,175600,847944930,6420,6420,6420,6420,0
|
|
20241024,175500,847944930,6420,6420,6420,6420,0
|
|
20241024,175400,847944930,6420,6420,6420,6420,0
|
|
20241024,175300,847944930,6420,6420,6420,6420,0
|
|
20241024,175200,847944930,6420,6420,6420,6420,0
|
|
20241024,175100,847944930,6420,6420,6420,6420,0
|
|
20241024,175000,847944930,6420,6420,6420,6420,0
|
|
20241024,174900,847944930,6420,6420,6420,6420,0
|
|
20241024,174800,847944930,6420,6420,6420,6420,0
|
|
20241024,174700,847944930,6420,6420,6420,6420,0
|
|
20241024,174600,847944930,6420,6420,6420,6420,0
|
|
20241024,174500,847944930,6420,6420,6420,6420,0
|
|
20241024,174400,847944930,6420,6420,6420,6420,0
|
|
20241024,174300,847944930,6420,6420,6420,6420,0
|
|
20241024,174200,847944930,6420,6420,6420,6420,0
|
|
20241024,174100,847944930,6420,6420,6420,6420,0
|
|
20241024,174000,847944930,6420,6420,6420,6420,0
|
|
20241024,173900,847944930,6420,6420,6420,6420,0
|
|
20241024,173800,847944930,6420,6420,6420,6420,0
|
|
20241024,173700,847944930,6420,6420,6420,6420,0
|
|
20241024,173600,847944930,6420,6420,6420,6420,4537
|
|
20241024,173500,847944930,6420,6420,6420,6420,0
|
|
20241024,173400,847944930,6420,6420,6420,6420,0
|
|
20241024,173300,847944930,6420,6420,6420,6420,0
|
|
20241024,173200,847944930,6420,6420,6420,6420,0
|
|
20241024,173100,847944930,6420,6420,6420,6420,0
|
|
20241024,173000,847944930,6420,6420,6420,6420,0
|
|
20241024,172900,847944930,6420,6420,6420,6420,0
|
|
20241024,172800,847944930,6420,6420,6420,6420,0
|
|
20241024,172700,847944930,6420,6420,6420,6420,0
|
|
20241024,172600,847944930,6420,6420,6420,6420,0
|
|
20241024,172500,847944930,6420,6420,6420,6420,0
|
|
20241024,172400,847944930,6420,6420,6420,6420,0
|
|
20241024,172300,847944930,6420,6420,6420,6420,0
|
|
20241024,172200,847944930,6420,6420,6420,6420,0
|
|
20241024,172100,847944930,6420,6420,6420,6420,0
|
|
20241024,172000,847944930,6420,6420,6420,6420,0
|
|
20241024,171900,847944930,6420,6420,6420,6420,0
|
|
20241024,171800,847944930,6420,6420,6420,6420,0
|
|
20241024,171700,847944930,6420,6420,6420,6420,0
|
|
20241024,171600,847944930,6420,6420,6420,6420,0
|
|
20241024,171500,847944930,6420,6420,6420,6420,0
|
|
20241024,171400,847944930,6420,6420,6420,6420,0
|
|
20241024,171300,847944930,6420,6420,6420,6420,0
|
|
20241024,171200,847944930,6420,6420,6420,6420,0
|
|
20241024,171100,847944930,6420,6420,6420,6420,0
|
|
20241024,171000,847944930,6420,6420,6420,6420,0
|
|
20241024,170900,847944930,6420,6420,6420,6420,0
|
|
20241024,170800,847944930,6420,6420,6420,6420,0
|
|
20241024,170700,847944930,6420,6420,6420,6420,0
|
|
20241024,170600,847944930,6420,6420,6420,6420,4537
|
|
20241024,170500,847944930,6420,6420,6420,6420,0
|
|
20241024,170400,847944930,6420,6420,6420,6420,0
|
|
20241024,170300,847944930,6420,6420,6420,6420,0
|
|
20241024,170200,847944930,6420,6420,6420,6420,0
|
|
20241024,170100,847944930,6420,6420,6420,6420,0
|
|
20241024,170000,847944930,6420,6420,6420,6420,0
|
|
20241024,165900,847944930,6420,6420,6420,6420,0
|
|
20241024,165800,847944930,6420,6420,6420,6420,0
|
|
20241024,165700,847944930,6420,6420,6420,6420,0
|
|
20241024,165600,847944930,6420,6420,6420,6420,0
|
|
20241024,165500,847944930,6420,6420,6420,6420,0
|
|
20241024,165400,847944930,6420,6420,6420,6420,0
|
|
20241024,165300,847944930,6420,6420,6420,6420,0
|
|
20241024,165200,847944930,6420,6420,6420,6420,0
|
|
20241024,165100,847944930,6420,6420,6420,6420,0
|
|
20241024,165000,847944930,6420,6420,6420,6420,0
|
|
20241024,164900,847944930,6420,6420,6420,6420,0
|
|
20241024,164800,847944930,6420,6420,6420,6420,0
|
|
20241024,164700,847944930,6420,6420,6420,6420,0
|
|
20241024,164600,847944930,6420,6420,6420,6420,0
|
|
20241024,164500,847944930,6420,6420,6420,6420,0
|
|
20241024,164400,847944930,6420,6420,6420,6420,0
|
|
20241024,164300,847944930,6420,6420,6420,6420,0
|
|
20241024,164200,847944930,6420,6420,6420,6420,0
|
|
20241024,164100,847944930,6420,6420,6420,6420,0
|
|
20241024,164000,847944930,6420,6420,6420,6420,0
|
|
20241024,163900,847944930,6420,6420,6420,6420,0
|
|
20241024,163800,847944930,6420,6420,6420,6420,0
|
|
20241024,163700,847944930,6420,6420,6420,6420,0
|
|
20241024,163600,847944930,6420,6420,6420,6420,4537
|
|
20241024,163500,847944930,6420,6420,6420,6420,0
|
|
20241024,163400,847944930,6420,6420,6420,6420,0
|
|
20241024,163300,847944930,6420,6420,6420,6420,0
|
|
20241024,163200,847944930,6420,6420,6420,6420,0
|
|
20241024,163100,847944930,6420,6420,6420,6420,0
|
|
20241024,163000,847944930,6420,6420,6420,6420,0
|
|
20241024,162900,847944930,6420,6420,6420,6420,0
|
|
20241024,162800,847944930,6420,6420,6420,6420,0
|
|
20241024,162700,847944930,6420,6420,6420,6420,0
|
|
20241024,162600,847944930,6420,6420,6420,6420,0
|
|
20241024,162500,847944930,6420,6420,6420,6420,0
|
|
20241024,162400,847944930,6420,6420,6420,6420,0
|
|
20241024,162300,847944930,6420,6420,6420,6420,0
|
|
20241024,162200,847944930,6420,6420,6420,6420,0
|
|
20241024,162100,847944930,6420,6420,6420,6420,0
|
|
20241024,162000,847944930,6420,6420,6420,6420,0
|
|
20241024,161900,847944930,6420,6420,6420,6420,0
|
|
20241024,161800,847944930,6420,6420,6420,6420,0
|
|
20241024,161700,847944930,6420,6420,6420,6420,0
|
|
20241024,161600,847944930,6420,6420,6420,6420,0
|
|
20241024,161500,847944930,6420,6420,6420,6420,0
|
|
20241024,161400,847944930,6420,6420,6420,6420,0
|
|
20241024,161300,847944930,6420,6420,6420,6420,0
|
|
20241024,161200,847944930,6420,6420,6420,6420,0
|
|
20241024,161100,847944930,6420,6420,6420,6420,0
|
|
20241024,161000,847944930,6420,6420,6420,6420,0
|
|
20241024,160900,847944930,6420,6420,6420,6420,0
|
|
20241024,160800,847944930,6420,6420,6420,6420,0
|
|
20241024,160700,847944930,6420,6420,6420,6420,0
|
|
20241024,160600,847944930,6420,6420,6420,6420,4537
|
|
20241024,160500,847944930,6420,6420,6420,6420,0
|
|
20241024,160400,847944930,6420,6420,6420,6420,0
|
|
20241024,160300,847944930,6420,6420,6420,6420,0
|
|
20241024,160200,847944930,6420,6420,6420,6420,0
|
|
20241024,160100,847944930,6420,6420,6420,6420,0
|
|
20241024,160000,847944930,6420,6420,6420,6420,0
|
|
20241024,155900,847944930,6420,6420,6420,6420,0
|
|
20241024,155800,847944930,6420,6420,6420,6420,0
|
|
20241024,155700,847944930,6420,6420,6420,6420,0
|
|
20241024,155600,847944930,6420,6420,6420,6420,0
|
|
20241024,155500,847944930,6420,6420,6420,6420,0
|
|
20241024,155400,847944930,6420,6420,6420,6420,0
|
|
20241024,155300,847944930,6420,6420,6420,6420,0
|
|
20241024,155200,847944930,6420,6420,6420,6420,0
|
|
20241024,155100,847944930,6420,6420,6420,6420,0
|
|
20241024,155000,847944930,6420,6420,6420,6420,0
|
|
20241024,154900,847944930,6420,6420,6420,6420,0
|
|
20241024,154800,847944930,6420,6420,6420,6420,0
|
|
20241024,154700,847944930,6420,6420,6420,6420,0
|
|
20241024,154600,847944930,6420,6420,6420,6420,0
|
|
20241024,154500,847944930,6420,6420,6420,6420,0
|
|
20241024,154400,847944930,6420,6420,6420,6420,0
|
|
20241024,154300,847944930,6420,6420,6420,6420,0
|
|
20241024,154200,847944930,6420,6420,6420,6420,0
|
|
20241024,154100,847944930,6420,6420,6420,6420,0
|
|
20241024,154000,847944930,6420,6420,6420,6420,0
|
|
20241024,153900,847944930,6420,6420,6420,6420,0
|
|
20241024,153800,847944930,6420,6420,6420,6420,0
|
|
20241024,153700,847944930,6420,6420,6420,6420,0
|
|
20241024,153600,847944930,6420,6420,6420,6420,4537
|
|
20241024,153500,847944930,6420,6420,6420,6420,0
|
|
20241024,153400,847944930,6420,6420,6420,6420,0
|
|
20241024,153300,847944930,6420,6420,6420,6420,0
|
|
20241024,153200,847944930,6420,6420,6420,6420,0
|
|
20241024,153100,847944930,6420,6420,6420,6420,0
|
|
20241024,153000,847944930,6420,6420,6420,6420,4537
|
|
20241024,152900,818817390,6400,6400,6400,6400,0
|
|
20241024,152800,818817390,6400,6400,6400,6400,0
|
|
20241024,152700,818817390,6400,6400,6400,6400,0
|
|
20241024,152600,818817390,6400,6400,6400,6400,0
|
|
20241024,152500,818817390,6400,6400,6400,6400,0
|
|
20241024,152400,818817390,6400,6400,6400,6400,0
|
|
20241024,152300,818817390,6400,6400,6400,6400,0
|
|
20241024,152200,818817390,6400,6400,6400,6400,0
|
|
20241024,152100,818817390,6400,6400,6400,6400,0
|
|
20241024,152000,818817390,6400,6400,6400,6400,0
|
|
20241024,151900,818817390,6400,6390,6410,6380,885
|
|
20241024,151800,813157900,6370,6370,6370,6370,619
|
|
20241024,151700,809214870,6370,6370,6370,6370,0
|
|
20241024,151600,809214870,6370,6370,6370,6370,121
|
|
20241024,151500,808444100,6400,6380,6400,6360,2410
|
|
20241024,151400,793044500,6380,6370,6380,6360,376
|
|
20241024,151300,790646420,6360,6360,6360,6360,73
|
|
20241024,151200,790182140,6340,6360,6360,6340,230
|
|
20241024,151100,788720740,6370,6360,6370,6340,74
|
|
20241024,151000,788250150,6390,6360,6390,6360,388
|
|
20241024,150900,785779450,6340,6350,6370,6340,1107
|
|
20241024,150800,778750330,6370,6370,6370,6370,0
|
|
20241024,150700,778750330,6370,6360,6370,6360,1350
|
|
20241024,150600,770162630,6360,6360,6360,6360,392
|
|
20241024,150500,767669510,6360,6370,6370,6360,551
|
|
20241024,150400,764164140,6370,6370,6370,6370,10
|
|
20241024,150300,764100440,6400,6400,6400,6400,2
|
|
20241024,150200,764087640,6370,6390,6400,6370,713
|
|
20241024,150100,759537980,6370,6370,6370,6370,41
|
|
20241024,150000,759276810,6390,6390,6390,6390,0
|
|
20241024,145900,759276810,6390,6380,6390,6370,114
|
|
20241024,145800,758549360,6370,6370,6370,6370,390
|
|
20241024,145700,756065060,6390,6390,6390,6390,0
|
|
20241024,145600,756065060,6390,6380,6390,6380,395
|
|
20241024,145500,753544010,6360,6380,6380,6360,1505
|
|
20241024,145400,743969990,6360,6360,6360,6360,0
|
|
20241024,145300,743969990,6360,6360,6360,6360,0
|
|
20241024,145200,743969990,6360,6390,6390,6360,302
|
|
20241024,145100,742046400,6410,6410,6410,6410,30
|
|
20241024,145000,741854100,6410,6400,6410,6370,305
|
|
20241024,144900,739902250,6400,6390,6400,6390,55
|
|
20241024,144800,739550350,6360,6360,6360,6360,0
|
|
20241024,144700,739550350,6360,6410,6410,6360,401
|
|
20241024,144600,736993420,6380,6410,6420,6380,389
|
|
20241024,144500,734499220,6400,6390,6400,6390,174
|
|
20241024,144400,733386570,6380,6400,6400,6380,120
|
|
20241024,144300,732620140,6380,6380,6400,6380,147
|
|
20241024,144200,731682060,6380,6380,6380,6380,2
|
|
20241024,144100,731669300,6360,6360,6360,6360,60
|
|
20241024,144000,731287700,6360,6380,6380,6360,300
|
|
20241024,143900,729377310,6400,6380,6400,6370,261
|
|
20241024,143800,727712710,6380,6400,6400,6380,41
|
|
20241024,143700,727450350,6400,6400,6400,6400,1
|
|
20241024,143600,727443950,6380,6380,6380,6380,200
|
|
20241024,143500,726167950,6390,6390,6400,6390,157
|
|
20241024,143400,725164710,6390,6380,6390,6380,106
|
|
20241024,143300,724488420,6380,6370,6380,6360,450
|
|
20241024,143200,721623730,6360,6370,6370,6360,240
|
|
20241024,143100,720096330,6380,6380,6380,6380,0
|
|
20241024,143000,720096330,6380,6380,6380,6380,0
|
|
20241024,142900,720096330,6380,6380,6380,6380,0
|
|
20241024,142800,720096330,6380,6360,6380,6360,3418
|
|
20241024,142700,698330780,6360,6360,6360,6360,0
|
|
20241024,142600,698330780,6360,6360,6360,6360,0
|
|
20241024,142500,698330780,6360,6360,6360,6360,0
|
|
20241024,142400,698330780,6360,6340,6360,6340,699
|
|
20241024,142300,693895140,6360,6370,6370,6340,247
|
|
20241024,142200,692329020,6350,6350,6350,6350,503
|
|
20241024,142100,689134970,6370,6360,6370,6360,257
|
|
20241024,142000,687499450,6370,6350,6370,6350,799
|
|
20241024,141900,682422270,6380,6380,6380,6380,0
|
|
20241024,141800,682422270,6380,6380,6380,6380,0
|
|
20241024,141700,682422270,6380,6380,6380,6380,0
|
|
20241024,141600,682422270,6380,6360,6380,6360,260
|
|
20241024,141500,680768650,6380,6380,6380,6380,50
|
|
20241024,141400,680449650,6380,6380,6380,6350,848
|
|
20241024,141300,675040880,6380,6370,6380,6370,1666
|
|
20241024,141200,664427520,6370,6370,6370,6370,0
|
|
20241024,141100,664427520,6370,6360,6370,6360,2
|
|
20241024,141000,664414790,6370,6360,6370,6360,325
|
|
20241024,140900,662347540,6340,6340,6340,6340,8
|
|
20241024,140800,662296820,6350,6350,6350,6350,41
|
|
20241024,140700,662036470,6370,6370,6370,6370,0
|
|
20241024,140600,662036470,6370,6360,6370,6360,18
|
|
20241024,140500,661921920,6340,6340,6340,6340,120
|
|
20241024,140400,661161120,6340,6340,6340,6340,64
|
|
20241024,140300,660755360,6340,6340,6340,6340,0
|
|
20241024,140200,660755360,6340,6340,6340,6340,0
|
|
20241024,140100,660755360,6340,6350,6350,6340,51
|
|
20241024,140000,660432010,6360,6360,6360,6360,233
|
|
20241024,135900,658950130,6360,6360,6360,6360,8
|
|
20241024,135800,658899250,6320,6320,6320,6320,150
|
|
20241024,135700,657951250,6320,6330,6330,6320,35
|
|
20241024,135600,657729830,6320,6330,6330,6320,500
|
|
20241024,135500,654568860,6330,6330,6330,6330,1
|
|
20241024,135400,654562530,6330,6350,6350,6330,17
|
|
20241024,135300,654454760,6330,6330,6330,6330,1
|
|
20241024,135200,654448430,6330,6330,6330,6330,4
|
|
20241024,135100,654423110,6360,6340,6360,6330,244
|
|
20241024,135000,652875470,6350,6350,6350,6350,0
|
|
20241024,134900,652875470,6350,6350,6350,6350,0
|
|
20241024,134800,652875470,6350,6350,6350,6350,0
|
|
20241024,134700,652875470,6350,6350,6350,6350,124
|
|
20241024,134600,652088070,6350,6350,6350,6350,341
|
|
20241024,134500,649922720,6350,6350,6360,6350,1084
|
|
20241024,134400,643038480,6350,6350,6350,6310,2731
|
|
20241024,134300,625752670,6360,6360,6360,6360,0
|
|
20241024,134200,625752670,6360,6360,6360,6360,0
|
|
20241024,134100,625752670,6360,6360,6360,6360,0
|
|
20241024,134000,625752670,6360,6360,6360,6360,100
|
|
20241024,133900,625116670,6340,6340,6340,6340,301
|
|
20241024,133800,623208330,6360,6360,6360,6360,0
|
|
20241024,133700,623208330,6360,6360,6360,6360,0
|
|
20241024,133600,623208330,6360,6360,6360,6360,704
|
|
20241024,133500,618730890,6330,6360,6360,6330,311
|
|
20241024,133400,616752960,6360,6350,6360,6340,689
|
|
20241024,133300,612383310,6370,6370,6370,6370,176
|
|
20241024,133200,611262190,6370,6370,6370,6370,0
|
|
20241024,133100,611262190,6370,6370,6370,6370,0
|
|
20241024,133000,611262190,6370,6370,6370,6370,4
|
|
20241024,132900,611236710,6350,6360,6360,6350,199
|
|
20241024,132800,609972090,6360,6360,6360,6360,41
|
|
20241024,132700,609711330,6360,6350,6360,6350,59
|
|
20241024,132600,609336590,6360,6350,6390,6350,721
|
|
20241024,132500,604754460,6300,6360,6360,6300,4000
|
|
20241024,132400,579435070,6370,6370,6370,6370,4
|
|
20241024,132300,579409590,6390,6390,6390,6390,0
|
|
20241024,132200,579409590,6390,6390,6390,6390,0
|
|
20241024,132100,579409590,6390,6390,6390,6390,1
|
|
20241024,132000,579403200,6390,6390,6390,6390,4
|
|
20241024,131900,579377640,6360,6360,6360,6360,128
|
|
20241024,131800,578563560,6360,6360,6360,6360,5
|
|
20241024,131700,578531760,6360,6360,6360,6360,20
|
|
20241024,131600,578404560,6390,6390,6390,6390,0
|
|
20241024,131500,578404560,6390,6390,6390,6390,0
|
|
20241024,131400,578404560,6390,6390,6390,6390,0
|
|
20241024,131300,578404560,6390,6360,6390,6360,1597
|
|
20241024,131200,568247610,6390,6390,6390,6390,50
|
|
20241024,131100,567928110,6390,6390,6390,6390,0
|
|
20241024,131000,567928110,6390,6390,6390,6390,0
|
|
20241024,130900,567928110,6390,6390,6390,6390,0
|
|
20241024,130800,567928110,6390,6390,6390,6390,0
|
|
20241024,130700,567928110,6390,6390,6390,6390,4
|
|
20241024,130600,567902550,6350,6370,6370,6350,675
|
|
20241024,130500,563603100,6380,6380,6380,6380,0
|
|
20241024,130400,563603100,6380,6380,6380,6380,2
|
|
20241024,130300,563590340,6370,6370,6370,6370,0
|
|
20241024,130200,563590340,6370,6370,6370,6370,64
|
|
20241024,130100,563182660,6370,6370,6370,6370,432
|
|
20241024,130000,560430820,6370,6370,6370,6370,456
|
|
20241024,125900,557526100,6390,6390,6390,6390,0
|
|
20241024,125800,557526100,6390,6380,6390,6380,2
|
|
20241024,125700,557513330,6380,6380,6380,6380,1
|
|
20241024,125600,557506950,6380,6370,6380,6370,355
|
|
20241024,125500,555242130,6380,6380,6380,6380,0
|
|
20241024,125400,555242130,6380,6380,6380,6380,0
|
|
20241024,125300,555242130,6380,6360,6380,6360,601
|
|
20241024,125200,551413750,6360,6360,6360,6360,205
|
|
20241024,125100,550109950,6370,6370,6370,6370,180
|
|
20241024,125000,548963350,6390,6380,6390,6380,100
|
|
20241024,124900,548324450,6390,6390,6390,6390,1
|
|
20241024,124800,548318060,6370,6360,6370,6360,278
|
|
20241024,124700,546547300,6360,6360,6360,6360,0
|
|
20241024,124600,546547300,6360,6370,6370,6360,1075
|
|
20241024,124500,539699880,6370,6370,6370,6370,0
|
|
20241024,124400,539699880,6370,6380,6380,6370,122
|
|
20241024,124300,538922710,6390,6390,6390,6390,0
|
|
20241024,124200,538922710,6390,6390,6390,6390,4
|
|
20241024,124100,538897150,6370,6370,6370,6370,288
|
|
20241024,124000,537062590,6370,6390,6400,6370,2843
|
|
20241024,123900,518908320,6390,6410,6410,6390,270
|
|
20241024,123800,517180280,6410,6410,6410,6410,18
|
|
20241024,123700,517064900,6410,6430,6430,6410,100
|
|
20241024,123600,516423860,6420,6410,6420,6410,195
|
|
20241024,123500,515172710,6430,6420,6430,6410,306
|
|
20241024,123400,513207200,6430,6430,6430,6430,80
|
|
20241024,123300,512692800,6430,6430,6430,6430,610
|
|
20241024,123200,508770500,6430,6420,6430,6420,487
|
|
20241024,123100,505641090,6420,6410,6420,6410,101
|
|
20241024,123000,504993670,6410,6410,6410,6410,0
|
|
20241024,122900,504993670,6410,6410,6410,6410,300
|
|
20241024,122800,503070670,6410,6410,6410,6390,325
|
|
20241024,122700,500987440,6390,6390,6390,6390,137
|
|
20241024,122600,500112010,6390,6390,6390,6390,36
|
|
20241024,122500,499881970,6410,6410,6410,6410,150
|
|
20241024,122400,498920470,6410,6390,6410,6390,987
|
|
20241024,122300,492609010,6390,6390,6390,6390,100
|
|
20241024,122200,491970010,6400,6400,6400,6400,0
|
|
20241024,122100,491970010,6400,6390,6400,6380,558
|
|
20241024,122000,488404810,6410,6410,6410,6410,0
|
|
20241024,121900,488404810,6410,6410,6410,6410,0
|
|
20241024,121800,488404810,6410,6410,6410,6410,0
|
|
20241024,121700,488404810,6410,6410,6410,6410,1
|
|
20241024,121600,488398400,6400,6400,6400,6400,183
|
|
20241024,121500,487227200,6380,6380,6380,6380,0
|
|
20241024,121400,487227200,6380,6410,6410,6380,850
|
|
20241024,121300,481802280,6380,6390,6390,6380,426
|
|
20241024,121200,479082900,6390,6420,6420,6390,294
|
|
20241024,121100,477204190,6420,6430,6430,6390,354
|
|
20241024,121000,474940100,6410,6410,6410,6410,50
|
|
20241024,120900,474619600,6440,6430,6440,6430,220
|
|
20241024,120800,473204250,6440,6440,6440,6440,0
|
|
20241024,120700,473204250,6440,6440,6440,6440,1
|
|
20241024,120600,473197810,6410,6400,6440,6400,37
|
|
20241024,120500,472959720,6430,6430,6430,6430,253
|
|
20241024,120400,471332930,6430,6430,6430,6430,12
|
|
20241024,120300,471255770,6430,6430,6430,6430,6
|
|
20241024,120200,471217190,6420,6420,6420,6420,70
|
|
20241024,120100,470767790,6430,6430,6430,6430,0
|
|
20241024,120000,470767790,6430,6430,6430,6430,0
|
|
20241024,115900,470767790,6430,6430,6430,6430,0
|
|
20241024,115800,470767790,6430,6430,6430,6430,1
|
|
20241024,115700,470761360,6400,6400,6400,6400,0
|
|
20241024,115600,470761360,6400,6440,6440,6400,457
|
|
20241024,115500,467833000,6440,6410,6440,6410,5
|
|
20241024,115400,467800920,6440,6440,6440,6440,50
|
|
20241024,115300,467478920,6440,6440,6440,6440,1
|
|
20241024,115200,467472480,6430,6430,6430,6430,0
|
|
20241024,115100,467472480,6430,6410,6430,6410,312
|
|
20241024,115000,465470560,6430,6430,6430,6430,50
|
|
20241024,114900,465149060,6440,6440,6440,6440,352
|
|
20241024,114800,462882180,6430,6430,6430,6430,150
|
|
20241024,114700,461917680,6430,6430,6430,6430,1
|
|
20241024,114600,461911250,6440,6440,6440,6440,10
|
|
20241024,114500,461846850,6440,6430,6440,6430,330
|
|
20241024,114400,459724020,6440,6420,6440,6420,410
|
|
20241024,114300,457087950,6410,6410,6410,6410,54
|
|
20241024,114200,456741810,6420,6410,6420,6410,141
|
|
20241024,114100,455836740,6420,6410,6420,6410,665
|
|
20241024,114000,451573620,6410,6390,6410,6390,772
|
|
20241024,113900,446637960,6380,6380,6380,6380,88
|
|
20241024,113800,446076520,6380,6380,6380,6380,1
|
|
20241024,113700,446070140,6360,6350,6360,6350,165
|
|
20241024,113600,445022090,6360,6360,6360,6360,0
|
|
20241024,113500,445022090,6360,6360,6360,6360,30
|
|
20241024,113400,444831290,6360,6350,6360,6350,288
|
|
20241024,113300,443001090,6360,6360,6360,6360,29
|
|
20241024,113200,442816650,6360,6360,6360,6360,0
|
|
20241024,113100,442816650,6360,6370,6370,6360,1615
|
|
20241024,113000,432537010,6380,6380,6380,6380,1
|
|
20241024,112900,432530630,6370,6370,6370,6370,200
|
|
20241024,112800,431256630,6370,6380,6380,6370,302
|
|
20241024,112700,429331920,6390,6390,6390,6390,0
|
|
20241024,112600,429331920,6390,6390,6390,6390,0
|
|
20241024,112500,429331920,6390,6390,6390,6390,1
|
|
20241024,112400,429325530,6380,6380,6380,6380,1
|
|
20241024,112300,429319150,6390,6390,6390,6390,1
|
|
20241024,112200,429312760,6390,6390,6390,6390,0
|
|
20241024,112100,429312760,6390,6390,6390,6390,0
|
|
20241024,112000,429312760,6390,6390,6400,6390,43
|
|
20241024,111900,429037850,6400,6390,6400,6390,121
|
|
20241024,111800,428264650,6390,6390,6390,6390,10
|
|
20241024,111700,428200750,6390,6390,6390,6390,1
|
|
20241024,111600,428194360,6360,6360,6360,6360,0
|
|
20241024,111500,428194360,6360,6410,6410,6360,463
|
|
20241024,111400,425246020,6380,6380,6380,6380,250
|
|
20241024,111300,423651020,6420,6400,6420,6370,1426
|
|
20241024,111200,414538960,6390,6390,6390,6390,30
|
|
20241024,111100,414347260,6390,6390,6390,6390,0
|
|
20241024,111000,414347260,6390,6390,6390,6370,987
|
|
20241024,110900,408057260,6400,6400,6400,6400,195
|
|
20241024,110800,406809260,6410,6410,6410,6410,0
|
|
20241024,110700,406809260,6410,6410,6410,6410,0
|
|
20241024,110600,406809260,6410,6410,6410,6410,0
|
|
20241024,110500,406809260,6410,6410,6410,6410,1
|
|
20241024,110400,406802850,6400,6390,6410,6390,2766
|
|
20241024,110300,389087700,6380,6380,6380,6380,2
|
|
20241024,110200,389074940,6380,6370,6380,6370,192
|
|
20241024,110100,387850750,6330,6380,6380,6320,1804
|
|
20241024,110000,376406140,6380,6370,6380,6370,14
|
|
20241024,105900,376316950,6370,6360,6370,6360,326
|
|
20241024,105800,374243580,6360,6360,6360,6360,25
|
|
20241024,105700,374084580,6360,6360,6360,6360,0
|
|
20241024,105600,374084580,6360,6360,6360,6360,0
|
|
20241024,105500,374084580,6360,6360,6360,6360,136
|
|
20241024,105400,373219620,6360,6360,6360,6360,0
|
|
20241024,105300,373219620,6360,6340,6360,6330,765
|
|
20241024,105200,368373760,6340,6340,6340,6340,33
|
|
20241024,105100,368164540,6340,6340,6340,6340,500
|
|
20241024,105000,364994540,6350,6350,6350,6350,50
|
|
20241024,104900,364677040,6350,6350,6350,6350,10
|
|
20241024,104800,364613540,6370,6370,6370,6370,0
|
|
20241024,104700,364613540,6370,6350,6370,6350,129
|
|
20241024,104600,363793370,6330,6330,6330,6330,0
|
|
20241024,104500,363793370,6330,6360,6360,6330,539
|
|
20241024,104400,360369090,6360,6360,6360,6360,20
|
|
20241024,104300,360241890,6360,6370,6370,6360,308
|
|
20241024,104200,358282000,6370,6370,6370,6370,0
|
|
20241024,104100,358282000,6370,6370,6370,6370,101
|
|
20241024,104000,357638630,6380,6380,6380,6380,2
|
|
20241024,103900,357625870,6380,6390,6400,6380,126
|
|
20241024,103800,356820920,6390,6380,6390,6380,147
|
|
20241024,103700,355882590,6380,6370,6380,6370,433
|
|
20241024,103600,353120370,6370,6380,6380,6370,545
|
|
20241024,103500,349648010,6390,6380,6390,6380,11
|
|
20241024,103400,349577820,6370,6390,6390,6370,142
|
|
20241024,103300,348672400,6390,6400,6400,6390,140
|
|
20241024,103200,347777500,6410,6410,6410,6410,105
|
|
20241024,103100,347104450,6410,6410,6410,6410,202
|
|
20241024,103000,345809630,6410,6400,6410,6380,191
|
|
20241024,102900,344585610,6400,6420,6430,6400,1384
|
|
20241024,102800,335702530,6420,6390,6420,6380,1939
|
|
20241024,102700,323295730,6380,6380,6380,6380,588
|
|
20241024,102600,319544290,6340,6370,6380,6340,122
|
|
20241024,102500,318767370,6360,6350,6360,6350,166
|
|
20241024,102400,317711770,6350,6350,6350,6350,218
|
|
20241024,102300,316327470,6340,6350,6350,6340,178
|
|
20241024,102200,315197950,6340,6360,6360,6340,25
|
|
20241024,102100,315039410,6360,6360,6360,6360,20
|
|
20241024,102000,314912210,6360,6340,6360,6340,218
|
|
20241024,101900,313527920,6350,6340,6350,6340,31
|
|
20241024,101800,313331370,6350,6330,6350,6330,172
|
|
20241024,101700,312242590,6350,6320,6350,6320,177
|
|
20241024,101600,311120480,6320,6320,6320,6310,19
|
|
20241024,101500,311000480,6310,6320,6320,6310,108
|
|
20241024,101400,310318490,6340,6340,6340,6340,0
|
|
20241024,101300,310318490,6340,6340,6340,6340,0
|
|
20241024,101200,310318490,6340,6340,6340,6340,4
|
|
20241024,101100,310293130,6340,6330,6340,6330,71
|
|
20241024,101000,309843690,6340,6330,6340,6330,311
|
|
20241024,100900,307875050,6340,6340,6340,6340,0
|
|
20241024,100800,307875050,6340,6330,6340,6330,29
|
|
20241024,100700,307691410,6330,6330,6330,6330,151
|
|
20241024,100600,306735580,6320,6310,6320,6310,165
|
|
20241024,100500,305693450,6310,6310,6310,6310,79
|
|
20241024,100400,305194960,6320,6320,6320,6320,1
|
|
20241024,100300,305188640,6320,6340,6340,6320,3
|
|
20241024,100200,305169650,6340,6330,6340,6330,159
|
|
20241024,100100,304163170,6330,6320,6330,6320,2
|
|
20241024,100000,304150520,6330,6320,6330,6320,103
|
|
20241024,095900,303499530,6300,6300,6300,6300,269
|
|
20241024,095800,301804830,6300,6320,6320,6300,14
|
|
20241024,095700,301716370,6310,6310,6310,6310,333
|
|
20241024,095600,299615140,6310,6310,6310,6300,44
|
|
20241024,095500,299337700,6310,6300,6310,6290,1243
|
|
20241024,095400,291506120,6300,6300,6300,6280,3053
|
|
20241024,095300,272319500,6320,6320,6320,6320,2
|
|
20241024,095200,272306860,6300,6300,6300,6300,87
|
|
20241024,095100,271758760,6320,6320,6320,6300,513
|
|
20241024,095000,268526820,6300,6310,6330,6300,3002
|
|
20241024,094900,249608390,6330,6330,6330,6330,0
|
|
20241024,094800,249608390,6330,6330,6330,6330,0
|
|
20241024,094700,249608390,6330,6330,6330,6330,2
|
|
20241024,094600,249595730,6340,6340,6340,6340,4
|
|
20241024,094500,249570370,6310,6310,6330,6310,497
|
|
20241024,094400,246426090,6330,6310,6330,6310,53
|
|
20241024,094300,246091620,6330,6320,6330,6320,68
|
|
20241024,094200,245661750,6330,6310,6330,6300,546
|
|
20241024,094100,242221890,6330,6310,6330,6300,165
|
|
20241024,094000,241182220,6330,6320,6330,6320,534
|
|
20241024,093900,237807040,6320,6310,6320,6290,1342
|
|
20241024,093800,229356660,6320,6330,6340,6320,80
|
|
20241024,093700,228850260,6330,6330,6330,6330,0
|
|
20241024,093600,228850260,6330,6310,6330,6310,188
|
|
20241024,093500,227663960,6350,6350,6350,6350,0
|
|
20241024,093400,227663960,6350,6310,6350,6310,73
|
|
20241024,093300,227203290,6350,6350,6350,6350,0
|
|
20241024,093200,227203290,6350,6340,6350,6340,101
|
|
20241024,093100,226562750,6340,6340,6340,6320,38
|
|
20241024,093000,226322550,6320,6320,6320,6320,17
|
|
20241024,092900,226215110,6320,6320,6320,6320,79
|
|
20241024,092800,225715830,6350,6350,6350,6350,0
|
|
20241024,092700,225715830,6350,6340,6350,6340,702
|
|
20241024,092600,221265130,6340,6340,6340,6340,20
|
|
20241024,092500,221138330,6340,6340,6340,6340,1
|
|
20241024,092400,221131990,6340,6330,6340,6320,89
|
|
20241024,092300,220569260,6360,6360,6370,6360,122
|
|
20241024,092200,219793300,6370,6340,6370,6340,100
|
|
20241024,092100,219158340,6340,6330,6350,6300,1352
|
|
20241024,092000,210615090,6330,6310,6330,6300,930
|
|
20241024,091900,204743550,6300,6280,6300,6270,1226
|
|
20241024,091800,197039130,6280,6310,6310,6280,2228
|
|
20241024,091700,183030590,6300,6300,6340,6300,2885
|
|
20241024,091600,164854860,6350,6350,6350,6310,2371
|
|
20241024,091500,149880340,6350,6340,6350,6330,622
|
|
20241024,091400,145942420,6360,6370,6370,6340,884
|
|
20241024,091300,140337420,6360,6370,6370,6360,329
|
|
20241024,091200,138244860,6370,6370,6370,6370,5
|
|
20241024,091100,138213010,6410,6410,6410,6410,1
|
|
20241024,091000,138206600,6370,6360,6410,6360,364
|
|
20241024,090900,135891410,6370,6370,6420,6370,2455
|
|
20241024,090800,120234710,6420,6390,6420,6360,377
|
|
20241024,090700,117822980,6390,6350,6390,6320,604
|
|
20241024,090600,113974760,6320,6320,6350,6310,986
|
|
20241024,090500,107747580,6320,6350,6380,6300,4334
|
|
20241024,090400,80310200,6380,6370,6380,6350,299
|
|
20241024,090300,78407970,6370,6370,6370,6370,0
|
|
20241024,090200,78407970,6370,6350,6370,6330,1367
|
|
20241024,090100,69722920,6330,6340,6350,6330,3890
|
|
20241024,090000,45065890,6340,6340,6370,6340,7105
|