663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,200000,520591740,8760,8760,8760,8760,1557
|
|
20241016,195900,520591740,8760,8760,8760,8760,0
|
|
20241016,195800,520591740,8760,8760,8760,8760,0
|
|
20241016,195700,520591740,8760,8760,8760,8760,0
|
|
20241016,195600,520591740,8760,8760,8760,8760,0
|
|
20241016,195500,520591740,8760,8760,8760,8760,0
|
|
20241016,195400,520591740,8760,8760,8760,8760,0
|
|
20241016,195300,520591740,8760,8760,8760,8760,0
|
|
20241016,195200,520591740,8760,8760,8760,8760,0
|
|
20241016,195100,520591740,8760,8760,8760,8760,0
|
|
20241016,195000,520591740,8760,8760,8760,8760,0
|
|
20241016,194900,520591740,8760,8760,8760,8760,0
|
|
20241016,194800,520591740,8760,8760,8760,8760,0
|
|
20241016,194700,520591740,8760,8760,8760,8760,0
|
|
20241016,194600,520591740,8760,8760,8760,8760,0
|
|
20241016,194500,520591740,8760,8760,8760,8760,0
|
|
20241016,194400,520591740,8760,8760,8760,8760,0
|
|
20241016,194300,520591740,8760,8760,8760,8760,0
|
|
20241016,194200,520591740,8760,8760,8760,8760,0
|
|
20241016,194100,520591740,8760,8760,8760,8760,0
|
|
20241016,194000,520591740,8760,8760,8760,8760,0
|
|
20241016,193900,520591740,8760,8760,8760,8760,0
|
|
20241016,193800,520591740,8760,8760,8760,8760,0
|
|
20241016,193700,520591740,8760,8760,8760,8760,0
|
|
20241016,193600,520591740,8760,8760,8760,8760,0
|
|
20241016,193500,520591740,8760,8760,8760,8760,0
|
|
20241016,193400,520591740,8760,8760,8760,8760,0
|
|
20241016,193300,520591740,8760,8760,8760,8760,0
|
|
20241016,193200,520591740,8760,8760,8760,8760,0
|
|
20241016,193100,520591740,8760,8760,8760,8760,0
|
|
20241016,193000,520591740,8760,8760,8760,8760,1557
|
|
20241016,192900,520591740,8760,8760,8760,8760,0
|
|
20241016,192800,520591740,8760,8760,8760,8760,0
|
|
20241016,192700,520591740,8760,8760,8760,8760,0
|
|
20241016,192600,520591740,8760,8760,8760,8760,0
|
|
20241016,192500,520591740,8760,8760,8760,8760,0
|
|
20241016,192400,520591740,8760,8760,8760,8760,0
|
|
20241016,192300,520591740,8760,8760,8760,8760,0
|
|
20241016,192200,520591740,8760,8760,8760,8760,0
|
|
20241016,192100,520591740,8760,8760,8760,8760,0
|
|
20241016,192000,520591740,8760,8760,8760,8760,0
|
|
20241016,191900,520591740,8760,8760,8760,8760,0
|
|
20241016,191800,520591740,8760,8760,8760,8760,0
|
|
20241016,191700,520591740,8760,8760,8760,8760,0
|
|
20241016,191600,520591740,8760,8760,8760,8760,0
|
|
20241016,191500,520591740,8760,8760,8760,8760,0
|
|
20241016,191400,520591740,8760,8760,8760,8760,0
|
|
20241016,191300,520591740,8760,8760,8760,8760,0
|
|
20241016,191200,520591740,8760,8760,8760,8760,0
|
|
20241016,191100,520591740,8760,8760,8760,8760,0
|
|
20241016,191000,520591740,8760,8760,8760,8760,0
|
|
20241016,190900,520591740,8760,8760,8760,8760,0
|
|
20241016,190800,520591740,8760,8760,8760,8760,0
|
|
20241016,190700,520591740,8760,8760,8760,8760,0
|
|
20241016,190600,520591740,8760,8760,8760,8760,0
|
|
20241016,190500,520591740,8760,8760,8760,8760,0
|
|
20241016,190400,520591740,8760,8760,8760,8760,0
|
|
20241016,190300,520591740,8760,8760,8760,8760,0
|
|
20241016,190200,520591740,8760,8760,8760,8760,0
|
|
20241016,190100,520591740,8760,8760,8760,8760,0
|
|
20241016,190000,520591740,8760,8760,8760,8760,1557
|
|
20241016,185900,520591740,8760,8760,8760,8760,0
|
|
20241016,185800,520591740,8760,8760,8760,8760,0
|
|
20241016,185700,520591740,8760,8760,8760,8760,0
|
|
20241016,185600,520591740,8760,8760,8760,8760,0
|
|
20241016,185500,520591740,8760,8760,8760,8760,0
|
|
20241016,185400,520591740,8760,8760,8760,8760,0
|
|
20241016,185300,520591740,8760,8760,8760,8760,0
|
|
20241016,185200,520591740,8760,8760,8760,8760,0
|
|
20241016,185100,520591740,8760,8760,8760,8760,0
|
|
20241016,185000,520591740,8760,8760,8760,8760,0
|
|
20241016,184900,520591740,8760,8760,8760,8760,0
|
|
20241016,184800,520591740,8760,8760,8760,8760,0
|
|
20241016,184700,520591740,8760,8760,8760,8760,0
|
|
20241016,184600,520591740,8760,8760,8760,8760,0
|
|
20241016,184500,520591740,8760,8760,8760,8760,0
|
|
20241016,184400,520591740,8760,8760,8760,8760,0
|
|
20241016,184300,520591740,8760,8760,8760,8760,0
|
|
20241016,184200,520591740,8760,8760,8760,8760,0
|
|
20241016,184100,520591740,8760,8760,8760,8760,0
|
|
20241016,184000,520591740,8760,8760,8760,8760,0
|
|
20241016,183900,520591740,8760,8760,8760,8760,0
|
|
20241016,183800,520591740,8760,8760,8760,8760,0
|
|
20241016,183700,520591740,8760,8760,8760,8760,0
|
|
20241016,183600,520591740,8760,8760,8760,8760,0
|
|
20241016,183500,520591740,8760,8760,8760,8760,0
|
|
20241016,183400,520591740,8760,8760,8760,8760,0
|
|
20241016,183300,520591740,8760,8760,8760,8760,0
|
|
20241016,183200,520591740,8760,8760,8760,8760,0
|
|
20241016,183100,520591740,8760,8760,8760,8760,0
|
|
20241016,183000,520591740,8760,8760,8760,8760,1557
|
|
20241016,182900,520591740,8760,8760,8760,8760,0
|
|
20241016,182800,520591740,8760,8760,8760,8760,0
|
|
20241016,182700,520591740,8760,8760,8760,8760,0
|
|
20241016,182600,520591740,8760,8760,8760,8760,0
|
|
20241016,182500,520591740,8760,8760,8760,8760,0
|
|
20241016,182400,520591740,8760,8760,8760,8760,0
|
|
20241016,182300,520591740,8760,8760,8760,8760,0
|
|
20241016,182200,520591740,8760,8760,8760,8760,0
|
|
20241016,182100,520591740,8760,8760,8760,8760,0
|
|
20241016,182000,520591740,8760,8760,8760,8760,0
|
|
20241016,181900,520591740,8760,8760,8760,8760,0
|
|
20241016,181800,520591740,8760,8760,8760,8760,0
|
|
20241016,181700,520591740,8760,8760,8760,8760,0
|
|
20241016,181600,520591740,8760,8760,8760,8760,0
|
|
20241016,181500,520591740,8760,8760,8760,8760,0
|
|
20241016,181400,520591740,8760,8760,8760,8760,0
|
|
20241016,181300,520591740,8760,8760,8760,8760,0
|
|
20241016,181200,520591740,8760,8760,8760,8760,0
|
|
20241016,181100,520591740,8760,8760,8760,8760,0
|
|
20241016,181000,520591740,8760,8760,8760,8760,0
|
|
20241016,180900,520591740,8760,8760,8760,8760,0
|
|
20241016,180800,520591740,8760,8760,8760,8760,0
|
|
20241016,180700,520591740,8760,8760,8760,8760,0
|
|
20241016,180600,520591740,8760,8760,8760,8760,0
|
|
20241016,180500,520591740,8760,8760,8760,8760,0
|
|
20241016,180400,520591740,8760,8760,8760,8760,0
|
|
20241016,180300,520591740,8760,8760,8760,8760,0
|
|
20241016,180200,520591740,8760,8760,8760,8760,0
|
|
20241016,180100,520591740,8760,8760,8760,8760,0
|
|
20241016,180000,520591740,8760,8760,8760,8760,1557
|
|
20241016,175900,520591740,8760,8760,8760,8760,0
|
|
20241016,175800,520591740,8760,8760,8760,8760,0
|
|
20241016,175700,520591740,8760,8760,8760,8760,0
|
|
20241016,175600,520591740,8760,8760,8760,8760,0
|
|
20241016,175500,520591740,8760,8760,8760,8760,0
|
|
20241016,175400,520591740,8760,8760,8760,8760,0
|
|
20241016,175300,520591740,8760,8760,8760,8760,0
|
|
20241016,175200,520591740,8760,8760,8760,8760,0
|
|
20241016,175100,520591740,8760,8760,8760,8760,0
|
|
20241016,175000,520591740,8760,8760,8760,8760,0
|
|
20241016,174900,520591740,8760,8760,8760,8760,0
|
|
20241016,174800,520591740,8760,8760,8760,8760,0
|
|
20241016,174700,520591740,8760,8760,8760,8760,0
|
|
20241016,174600,520591740,8760,8760,8760,8760,0
|
|
20241016,174500,520591740,8760,8760,8760,8760,0
|
|
20241016,174400,520591740,8760,8760,8760,8760,0
|
|
20241016,174300,520591740,8760,8760,8760,8760,0
|
|
20241016,174200,520591740,8760,8760,8760,8760,0
|
|
20241016,174100,520591740,8760,8760,8760,8760,0
|
|
20241016,174000,520591740,8760,8760,8760,8760,0
|
|
20241016,173900,520591740,8760,8760,8760,8760,0
|
|
20241016,173800,520591740,8760,8760,8760,8760,0
|
|
20241016,173700,520591740,8760,8760,8760,8760,0
|
|
20241016,173600,520591740,8760,8760,8760,8760,0
|
|
20241016,173500,520591740,8760,8760,8760,8760,0
|
|
20241016,173400,520591740,8760,8760,8760,8760,0
|
|
20241016,173300,520591740,8760,8760,8760,8760,0
|
|
20241016,173200,520591740,8760,8760,8760,8760,0
|
|
20241016,173100,520591740,8760,8760,8760,8760,0
|
|
20241016,173000,520591740,8760,8760,8760,8760,1557
|
|
20241016,172900,520591740,8760,8760,8760,8760,0
|
|
20241016,172800,520591740,8760,8760,8760,8760,0
|
|
20241016,172700,520591740,8760,8760,8760,8760,0
|
|
20241016,172600,520591740,8760,8760,8760,8760,0
|
|
20241016,172500,520591740,8760,8760,8760,8760,0
|
|
20241016,172400,520591740,8760,8760,8760,8760,0
|
|
20241016,172300,520591740,8760,8760,8760,8760,0
|
|
20241016,172200,520591740,8760,8760,8760,8760,0
|
|
20241016,172100,520591740,8760,8760,8760,8760,0
|
|
20241016,172000,520591740,8760,8760,8760,8760,0
|
|
20241016,171900,520591740,8760,8760,8760,8760,0
|
|
20241016,171800,520591740,8760,8760,8760,8760,0
|
|
20241016,171700,520591740,8760,8760,8760,8760,0
|
|
20241016,171600,520591740,8760,8760,8760,8760,0
|
|
20241016,171500,520591740,8760,8760,8760,8760,0
|
|
20241016,171400,520591740,8760,8760,8760,8760,0
|
|
20241016,171300,520591740,8760,8760,8760,8760,0
|
|
20241016,171200,520591740,8760,8760,8760,8760,0
|
|
20241016,171100,520591740,8760,8760,8760,8760,0
|
|
20241016,171000,520591740,8760,8760,8760,8760,0
|
|
20241016,170900,520591740,8760,8760,8760,8760,0
|
|
20241016,170800,520591740,8760,8760,8760,8760,0
|
|
20241016,170700,520591740,8760,8760,8760,8760,0
|
|
20241016,170600,520591740,8760,8760,8760,8760,0
|
|
20241016,170500,520591740,8760,8760,8760,8760,0
|
|
20241016,170400,520591740,8760,8760,8760,8760,0
|
|
20241016,170300,520591740,8760,8760,8760,8760,0
|
|
20241016,170200,520591740,8760,8760,8760,8760,0
|
|
20241016,170100,520591740,8760,8760,8760,8760,0
|
|
20241016,170000,520591740,8760,8760,8760,8760,1557
|
|
20241016,165900,520591740,8760,8760,8760,8760,0
|
|
20241016,165800,520591740,8760,8760,8760,8760,0
|
|
20241016,165700,520591740,8760,8760,8760,8760,0
|
|
20241016,165600,520591740,8760,8760,8760,8760,0
|
|
20241016,165500,520591740,8760,8760,8760,8760,0
|
|
20241016,165400,520591740,8760,8760,8760,8760,0
|
|
20241016,165300,520591740,8760,8760,8760,8760,0
|
|
20241016,165200,520591740,8760,8760,8760,8760,0
|
|
20241016,165100,520591740,8760,8760,8760,8760,0
|
|
20241016,165000,520591740,8760,8760,8760,8760,0
|
|
20241016,164900,520591740,8760,8760,8760,8760,0
|
|
20241016,164800,520591740,8760,8760,8760,8760,0
|
|
20241016,164700,520591740,8760,8760,8760,8760,0
|
|
20241016,164600,520591740,8760,8760,8760,8760,0
|
|
20241016,164500,520591740,8760,8760,8760,8760,0
|
|
20241016,164400,520591740,8760,8760,8760,8760,0
|
|
20241016,164300,520591740,8760,8760,8760,8760,0
|
|
20241016,164200,520591740,8760,8760,8760,8760,0
|
|
20241016,164100,520591740,8760,8760,8760,8760,0
|
|
20241016,164000,520591740,8760,8760,8760,8760,0
|
|
20241016,163900,520591740,8760,8760,8760,8760,0
|
|
20241016,163800,520591740,8760,8760,8760,8760,0
|
|
20241016,163700,520591740,8760,8760,8760,8760,0
|
|
20241016,163600,520591740,8760,8760,8760,8760,0
|
|
20241016,163500,520591740,8760,8760,8760,8760,0
|
|
20241016,163400,520591740,8760,8760,8760,8760,0
|
|
20241016,163300,520591740,8760,8760,8760,8760,0
|
|
20241016,163200,520591740,8760,8760,8760,8760,0
|
|
20241016,163100,520591740,8760,8760,8760,8760,0
|
|
20241016,163000,520591740,8760,8760,8760,8760,1557
|
|
20241016,162900,520591740,8760,8760,8760,8760,0
|
|
20241016,162800,520591740,8760,8760,8760,8760,0
|
|
20241016,162700,520591740,8760,8760,8760,8760,0
|
|
20241016,162600,520591740,8760,8760,8760,8760,0
|
|
20241016,162500,520591740,8760,8760,8760,8760,0
|
|
20241016,162400,520591740,8760,8760,8760,8760,0
|
|
20241016,162300,520591740,8760,8760,8760,8760,0
|
|
20241016,162200,520591740,8760,8760,8760,8760,0
|
|
20241016,162100,520591740,8760,8760,8760,8760,0
|
|
20241016,162000,520591740,8760,8760,8760,8760,0
|
|
20241016,161900,520591740,8760,8760,8760,8760,0
|
|
20241016,161800,520591740,8760,8760,8760,8760,0
|
|
20241016,161700,520591740,8760,8760,8760,8760,0
|
|
20241016,161600,520591740,8760,8760,8760,8760,0
|
|
20241016,161500,520591740,8760,8760,8760,8760,0
|
|
20241016,161400,520591740,8760,8760,8760,8760,0
|
|
20241016,161300,520591740,8760,8760,8760,8760,0
|
|
20241016,161200,520591740,8760,8760,8760,8760,0
|
|
20241016,161100,520591740,8760,8760,8760,8760,0
|
|
20241016,161000,520591740,8760,8760,8760,8760,0
|
|
20241016,160900,520591740,8760,8760,8760,8760,0
|
|
20241016,160800,520591740,8760,8760,8760,8760,0
|
|
20241016,160700,520591740,8760,8760,8760,8760,0
|
|
20241016,160600,520591740,8760,8760,8760,8760,0
|
|
20241016,160500,520591740,8760,8760,8760,8760,0
|
|
20241016,160400,520591740,8760,8760,8760,8760,0
|
|
20241016,160300,520591740,8760,8760,8760,8760,0
|
|
20241016,160200,520591740,8760,8760,8760,8760,0
|
|
20241016,160100,520591740,8760,8760,8760,8760,0
|
|
20241016,160000,520591740,8760,8760,8760,8760,1557
|
|
20241016,155900,520591740,8760,8760,8760,8760,0
|
|
20241016,155800,520591740,8760,8760,8760,8760,0
|
|
20241016,155700,520591740,8760,8760,8760,8760,0
|
|
20241016,155600,520591740,8760,8760,8760,8760,0
|
|
20241016,155500,520591740,8760,8760,8760,8760,0
|
|
20241016,155400,520591740,8760,8760,8760,8760,0
|
|
20241016,155300,520591740,8760,8760,8760,8760,0
|
|
20241016,155200,520591740,8760,8760,8760,8760,0
|
|
20241016,155100,520591740,8760,8760,8760,8760,0
|
|
20241016,155000,520591740,8760,8760,8760,8760,0
|
|
20241016,154900,520591740,8760,8760,8760,8760,0
|
|
20241016,154800,520591740,8760,8760,8760,8760,0
|
|
20241016,154700,520591740,8760,8760,8760,8760,0
|
|
20241016,154600,520591740,8760,8760,8760,8760,0
|
|
20241016,154500,520591740,8760,8760,8760,8760,0
|
|
20241016,154400,520591740,8760,8760,8760,8760,0
|
|
20241016,154300,520591740,8760,8760,8760,8760,0
|
|
20241016,154200,520591740,8760,8760,8760,8760,0
|
|
20241016,154100,520591740,8760,8760,8760,8760,0
|
|
20241016,154000,520591740,8760,8760,8760,8760,0
|
|
20241016,153900,520591740,8760,8760,8760,8760,0
|
|
20241016,153800,520591740,8760,8760,8760,8760,0
|
|
20241016,153700,520591740,8760,8760,8760,8760,0
|
|
20241016,153600,520591740,8760,8760,8760,8760,0
|
|
20241016,153500,520591740,8760,8760,8760,8760,0
|
|
20241016,153400,520591740,8760,8760,8760,8760,0
|
|
20241016,153300,520591740,8760,8760,8760,8760,0
|
|
20241016,153200,520591740,8760,8760,8760,8760,0
|
|
20241016,153100,520591740,8760,8760,8760,8760,0
|
|
20241016,153000,520591740,8760,8760,8760,8760,3114
|
|
20241016,152900,506952420,8830,8830,8830,8830,0
|
|
20241016,152800,506952420,8830,8830,8830,8830,0
|
|
20241016,152700,506952420,8830,8830,8830,8830,0
|
|
20241016,152600,506952420,8830,8830,8830,8830,0
|
|
20241016,152500,506952420,8830,8830,8830,8830,0
|
|
20241016,152400,506952420,8830,8830,8830,8830,0
|
|
20241016,152300,506952420,8830,8830,8830,8830,0
|
|
20241016,152200,506952420,8830,8830,8830,8830,0
|
|
20241016,152100,506952420,8830,8830,8830,8830,0
|
|
20241016,152000,506952420,8830,8830,8830,8830,0
|
|
20241016,151900,506952420,8830,8780,8830,8770,323
|
|
20241016,151800,504112030,8780,8780,8780,8780,77
|
|
20241016,151700,503435970,8790,8790,8790,8790,5
|
|
20241016,151600,503392020,8830,8830,8830,8830,0
|
|
20241016,151500,503392020,8830,8790,8830,8790,129
|
|
20241016,151400,502255890,8780,8780,8780,8780,0
|
|
20241016,151300,502255890,8780,8810,8810,8780,39
|
|
20241016,151200,501913150,8830,8830,8830,8790,24
|
|
20241016,151100,501702110,8830,8800,8830,8800,483
|
|
20241016,151000,497451650,8830,8800,8830,8800,25
|
|
20241016,150900,497231020,8830,8800,8830,8800,29
|
|
20241016,150800,496975520,8830,8830,8830,8830,0
|
|
20241016,150700,496975520,8830,8830,8830,8800,163
|
|
20241016,150600,495536800,8840,8840,8840,8840,0
|
|
20241016,150500,495536800,8840,8840,8840,8840,0
|
|
20241016,150400,495536800,8840,8840,8840,8840,0
|
|
20241016,150300,495536800,8840,8840,8840,8840,0
|
|
20241016,150200,495536800,8840,8840,8840,8840,0
|
|
20241016,150100,495536800,8840,8840,8840,8840,0
|
|
20241016,150000,495536800,8840,8840,8840,8840,20
|
|
20241016,145900,495360000,8800,8800,8800,8800,0
|
|
20241016,145800,495360000,8800,8810,8810,8800,101
|
|
20241016,145700,494470890,8840,8840,8840,8840,20
|
|
20241016,145600,494294090,8850,8850,8850,8850,10
|
|
20241016,145500,494205590,8810,8810,8810,8810,0
|
|
20241016,145400,494205590,8810,8830,8830,8810,22
|
|
20241016,145300,494011350,8850,8850,8850,8850,0
|
|
20241016,145200,494011350,8850,8850,8850,8850,80
|
|
20241016,145100,493303350,8850,8850,8850,8850,1
|
|
20241016,145000,493294500,8850,8850,8850,8850,0
|
|
20241016,144900,493294500,8850,8850,8850,8850,20
|
|
20241016,144800,493117500,8850,8850,8850,8850,0
|
|
20241016,144700,493117500,8850,8820,8850,8820,614
|
|
20241016,144600,487688180,8820,8820,8820,8820,210
|
|
20241016,144500,485835980,8820,8820,8820,8820,0
|
|
20241016,144400,485835980,8820,8820,8820,8820,20
|
|
20241016,144300,485659580,8820,8820,8820,8820,26
|
|
20241016,144200,485430260,8820,8820,8820,8820,20
|
|
20241016,144100,485253860,8820,8820,8820,8820,1
|
|
20241016,144000,485245040,8820,8820,8820,8820,0
|
|
20241016,143900,485245040,8820,8820,8820,8820,20
|
|
20241016,143800,485068640,8820,8820,8820,8820,0
|
|
20241016,143700,485068640,8820,8820,8820,8820,120
|
|
20241016,143600,484010240,8820,8820,8820,8820,0
|
|
20241016,143500,484010240,8820,8820,8820,8820,0
|
|
20241016,143400,484010240,8820,8820,8820,8810,521
|
|
20241016,143300,479416020,8780,8780,8780,8780,68
|
|
20241016,143200,478818980,8780,8810,8810,8780,66
|
|
20241016,143100,478238960,8810,8810,8810,8810,20
|
|
20241016,143000,478062760,8810,8810,8810,8810,0
|
|
20241016,142900,478062760,8810,8810,8810,8810,75
|
|
20241016,142800,477402010,8810,8810,8810,8810,0
|
|
20241016,142700,477402010,8810,8810,8810,8810,100
|
|
20241016,142600,476521010,8810,8810,8810,8810,20
|
|
20241016,142500,476344810,8810,8810,8810,8810,12
|
|
20241016,142400,476239090,8810,8800,8810,8800,20
|
|
20241016,142300,476063040,8800,8820,8820,8800,275
|
|
20241016,142200,473643020,8810,8810,8810,8810,100
|
|
20241016,142100,472762020,8810,8810,8810,8810,140
|
|
20241016,142000,471528620,8810,8810,8810,8810,400
|
|
20241016,141900,468004620,8810,8810,8810,8810,20
|
|
20241016,141800,467828420,8810,8810,8810,8810,141
|
|
20241016,141700,466586210,8780,8780,8780,8780,20
|
|
20241016,141600,466410610,8780,8780,8780,8780,20
|
|
20241016,141500,466235010,8780,8780,8780,8780,50
|
|
20241016,141400,465796010,8780,8770,8780,8770,31
|
|
20241016,141300,465523840,8770,8770,8770,8770,107
|
|
20241016,141200,464585450,8770,8770,8770,8770,246
|
|
20241016,141100,462428030,8760,8810,8810,8760,1472
|
|
20241016,141000,449511560,8810,8810,8810,8810,1
|
|
20241016,140900,449502750,8810,8810,8810,8810,20
|
|
20241016,140800,449326550,8810,8810,8810,8810,4
|
|
20241016,140700,449291310,8820,8820,8820,8820,0
|
|
20241016,140600,449291310,8820,8820,8820,8820,20
|
|
20241016,140500,449114910,8820,8820,8820,8820,0
|
|
20241016,140400,449114910,8820,8820,8820,8820,20
|
|
20241016,140300,448938510,8810,8810,8810,8810,476
|
|
20241016,140200,444744950,8810,8800,8810,8800,20
|
|
20241016,140100,444568760,8790,8790,8790,8790,0
|
|
20241016,140000,444568760,8790,8790,8790,8790,0
|
|
20241016,135900,444568760,8790,8790,8790,8790,20
|
|
20241016,135800,444392960,8780,8780,8780,8780,80
|
|
20241016,135700,443690560,8780,8780,8780,8780,30
|
|
20241016,135600,443427160,8780,8810,8810,8780,120
|
|
20241016,135500,442372960,8810,8810,8810,8810,1
|
|
20241016,135400,442364150,8780,8780,8780,8780,85
|
|
20241016,135300,441617850,8810,8810,8810,8810,530
|
|
20241016,135200,436948550,8800,8810,8810,8800,8
|
|
20241016,135100,436878100,8810,8810,8810,8810,15
|
|
20241016,135000,436745950,8790,8790,8790,8790,77
|
|
20241016,134900,436069120,8820,8820,8820,8820,0
|
|
20241016,134800,436069120,8820,8820,8820,8820,20
|
|
20241016,134700,435892720,8820,8820,8820,8820,100
|
|
20241016,134600,435010720,8780,8820,8820,8780,116
|
|
20241016,134500,433991400,8790,8790,8790,8790,10
|
|
20241016,134400,433903500,8800,8800,8800,8800,80
|
|
20241016,134300,433199500,8790,8790,8790,8790,21
|
|
20241016,134200,433014910,8800,8820,8820,8800,22
|
|
20241016,134100,432821270,8790,8830,8830,8790,52
|
|
20241016,134000,432364150,8790,8790,8790,8790,228
|
|
20241016,133900,430360030,8780,8810,8830,8780,670
|
|
20241016,133800,424472200,8800,8800,8800,8800,0
|
|
20241016,133700,424472200,8800,8800,8800,8800,0
|
|
20241016,133600,424472200,8800,8790,8800,8790,50
|
|
20241016,133500,424032500,8830,8830,8830,8830,0
|
|
20241016,133400,424032500,8830,8830,8830,8830,0
|
|
20241016,133300,424032500,8830,8810,8830,8810,520
|
|
20241016,133200,419445370,8800,8810,8810,8800,55
|
|
20241016,133100,418961360,8790,8790,8790,8790,0
|
|
20241016,133000,418961360,8790,8790,8790,8790,9
|
|
20241016,132900,418882250,8820,8820,8820,8820,20
|
|
20241016,132800,418705850,8810,8810,8810,8810,0
|
|
20241016,132700,418705850,8810,8810,8810,8810,20
|
|
20241016,132600,418529650,8830,8830,8830,8830,100
|
|
20241016,132500,417646650,8780,8800,8800,8780,228
|
|
20241016,132400,415641730,8800,8810,8820,8800,110
|
|
20241016,132300,414673420,8800,8800,8800,8800,0
|
|
20241016,132200,414673420,8800,8810,8830,8800,1015
|
|
20241016,132100,405718490,8810,8810,8810,8810,5
|
|
20241016,132000,405674440,8810,8810,8810,8810,15
|
|
20241016,131900,405542290,8810,8810,8810,8810,20
|
|
20241016,131800,405366090,8790,8790,8790,8790,2
|
|
20241016,131700,405348510,8810,8810,8810,8810,0
|
|
20241016,131600,405348510,8810,8800,8810,8800,220
|
|
20241016,131500,403410460,8800,8800,8800,8800,80
|
|
20241016,131400,402706460,8820,8820,8820,8820,0
|
|
20241016,131300,402706460,8820,8820,8820,8820,20
|
|
20241016,131200,402530060,8810,8810,8810,8810,0
|
|
20241016,131100,402530060,8810,8840,8840,8810,1075
|
|
20241016,131000,393054990,8860,8860,8860,8860,20
|
|
20241016,130900,392877790,8860,8860,8860,8860,0
|
|
20241016,130800,392877790,8860,8860,8860,8860,20
|
|
20241016,130700,392700590,8860,8860,8860,8860,0
|
|
20241016,130600,392700590,8860,8860,8860,8860,0
|
|
20241016,130500,392700590,8860,8860,8860,8860,20
|
|
20241016,130400,392523390,8870,8870,8870,8870,0
|
|
20241016,130300,392523390,8870,8870,8870,8870,20
|
|
20241016,130200,392345990,8870,8870,8870,8870,26
|
|
20241016,130100,392115370,8850,8850,8850,8850,20
|
|
20241016,130000,391938370,8830,8830,8830,8830,0
|
|
20241016,125900,391938370,8830,8840,8840,8830,280
|
|
20241016,125800,389463180,8850,8850,8850,8850,20
|
|
20241016,125700,389286180,8850,8850,8850,8850,0
|
|
20241016,125600,389286180,8850,8830,8850,8830,3
|
|
20241016,125500,389259670,8870,8870,8870,8870,20
|
|
20241016,125400,389082270,8870,8870,8870,8870,0
|
|
20241016,125300,389082270,8870,8870,8870,8870,20
|
|
20241016,125200,388904870,8870,8870,8870,8870,1
|
|
20241016,125100,388896000,8870,8870,8870,8870,0
|
|
20241016,125000,388896000,8870,8870,8870,8870,20
|
|
20241016,124900,388718600,8870,8870,8870,8870,0
|
|
20241016,124800,388718600,8870,8860,8870,8820,22
|
|
20241016,124700,388523710,8860,8860,8860,8860,0
|
|
20241016,124600,388523710,8860,8860,8860,8860,0
|
|
20241016,124500,388523710,8860,8860,8860,8860,20
|
|
20241016,124400,388346510,8860,8860,8860,8860,27
|
|
20241016,124300,388107290,8860,8860,8860,8860,0
|
|
20241016,124200,388107290,8860,8860,8860,8860,20
|
|
20241016,124100,387930090,8860,8860,8860,8860,0
|
|
20241016,124000,387930090,8860,8860,8860,8860,20
|
|
20241016,123900,387752890,8860,8860,8860,8820,22
|
|
20241016,123800,387558010,8860,8860,8860,8860,0
|
|
20241016,123700,387558010,8860,8860,8860,8860,20
|
|
20241016,123600,387380810,8860,8860,8860,8860,0
|
|
20241016,123500,387380810,8860,8850,8860,8850,20
|
|
20241016,123400,387203670,8860,8820,8860,8820,2
|
|
20241016,123300,387185990,8830,8830,8830,8830,156
|
|
20241016,123200,385808510,8830,8830,8830,8830,35
|
|
20241016,123100,385499460,8830,8830,8830,8830,20
|
|
20241016,123000,385322860,8810,8810,8810,8810,0
|
|
20241016,122900,385322860,8810,8810,8810,8810,0
|
|
20241016,122800,385322860,8810,8830,8830,8810,29
|
|
20241016,122700,385067190,8820,8820,8820,8820,111
|
|
20241016,122600,384088170,8820,8820,8820,8820,0
|
|
20241016,122500,384088170,8820,8820,8820,8820,120
|
|
20241016,122400,383029770,8820,8820,8820,8820,0
|
|
20241016,122300,383029770,8820,8820,8820,8820,20
|
|
20241016,122200,382853370,8810,8810,8810,8810,0
|
|
20241016,122100,382853370,8810,8810,8810,8810,768
|
|
20241016,122000,376087290,8820,8810,8820,8810,30
|
|
20241016,121900,375822790,8810,8810,8810,8810,0
|
|
20241016,121800,375822790,8810,8820,8820,8810,21
|
|
20241016,121700,375637580,8810,8810,8810,8810,10
|
|
20241016,121600,375549480,8810,8810,8810,8810,0
|
|
20241016,121500,375549480,8810,8810,8810,8810,20
|
|
20241016,121400,375373280,8810,8810,8810,8810,0
|
|
20241016,121300,375373280,8810,8810,8810,8810,0
|
|
20241016,121200,375373280,8810,8810,8810,8810,20
|
|
20241016,121100,375197080,8810,8810,8810,8810,0
|
|
20241016,121000,375197080,8810,8810,8810,8810,20
|
|
20241016,120900,375020880,8810,8810,8810,8810,2
|
|
20241016,120800,375003260,8820,8820,8820,8820,1
|
|
20241016,120700,374994440,8810,8810,8810,8810,43
|
|
20241016,120600,374615610,8810,8810,8810,8810,0
|
|
20241016,120500,374615610,8810,8810,8810,8810,0
|
|
20241016,120400,374615610,8810,8810,8810,8810,20
|
|
20241016,120300,374439410,8810,8810,8810,8810,20
|
|
20241016,120200,374263210,8800,8800,8800,8800,0
|
|
20241016,120100,374263210,8800,8800,8800,8800,0
|
|
20241016,120000,374263210,8800,8800,8800,8800,313
|
|
20241016,115900,371508810,8800,8800,8800,8800,20
|
|
20241016,115800,371332810,8800,8800,8800,8800,66
|
|
20241016,115700,370752010,8800,8800,8800,8800,20
|
|
20241016,115600,370576010,8790,8790,8790,8790,0
|
|
20241016,115500,370576010,8790,8790,8790,8790,1
|
|
20241016,115400,370567220,8800,8800,8800,8800,20
|
|
20241016,115300,370391220,8800,8800,8800,8800,0
|
|
20241016,115200,370391220,8800,8800,8800,8800,44
|
|
20241016,115100,370004020,8790,8790,8790,8790,0
|
|
20241016,115000,370004020,8790,8790,8790,8790,0
|
|
20241016,114900,370004020,8790,8800,8800,8790,69
|
|
20241016,114800,369397310,8800,8800,8800,8800,0
|
|
20241016,114700,369397310,8800,8800,8800,8800,20
|
|
20241016,114600,369221310,8790,8790,8790,8790,40
|
|
20241016,114500,368869710,8790,8790,8790,8790,20
|
|
20241016,114400,368693910,8780,8780,8780,8780,0
|
|
20241016,114300,368693910,8780,8780,8780,8780,45
|
|
20241016,114200,368298810,8800,8800,8800,8800,30
|
|
20241016,114100,368034810,8800,8800,8800,8800,0
|
|
20241016,114000,368034810,8800,8800,8800,8800,0
|
|
20241016,113900,368034810,8800,8800,8800,8800,20
|
|
20241016,113800,367858810,8800,8800,8800,8800,1
|
|
20241016,113700,367850010,8780,8790,8790,8780,38
|
|
20241016,113600,367516170,8790,8790,8790,8790,11
|
|
20241016,113500,367419480,8800,8800,8800,8800,5
|
|
20241016,113400,367375480,8790,8790,8790,8790,15
|
|
20241016,113300,367243630,8790,8790,8790,8790,0
|
|
20241016,113200,367243630,8790,8800,8800,8790,53
|
|
20241016,113100,366777560,8800,8790,8800,8790,2
|
|
20241016,113000,366759970,8800,8800,8800,8800,20
|
|
20241016,112900,366583970,8790,8790,8790,8790,0
|
|
20241016,112800,366583970,8790,8790,8790,8790,0
|
|
20241016,112700,366583970,8790,8790,8790,8790,68
|
|
20241016,112600,365986250,8810,8810,8810,8810,69
|
|
20241016,112500,365378360,8810,8810,8810,8810,6
|
|
20241016,112400,365325500,8800,8800,8800,8800,15
|
|
20241016,112300,365193500,8800,8800,8800,8800,55
|
|
20241016,112200,364709500,8800,8800,8800,8800,40
|
|
20241016,112100,364357500,8800,8800,8800,8800,0
|
|
20241016,112000,364357500,8800,8800,8800,8800,683
|
|
20241016,111900,358347100,8800,8800,8800,8800,31
|
|
20241016,111800,358074300,8800,8800,8800,8800,47
|
|
20241016,111700,357660700,8800,8800,8800,8800,31
|
|
20241016,111600,357387900,8800,8800,8800,8800,20
|
|
20241016,111500,357211900,8800,8800,8800,8800,0
|
|
20241016,111400,357211900,8800,8800,8800,8800,43
|
|
20241016,111300,356833500,8800,8800,8800,8800,0
|
|
20241016,111200,356833500,8800,8790,8800,8790,20
|
|
20241016,111100,356657520,8800,8800,8800,8800,34
|
|
20241016,111000,356358320,8800,8800,8800,8800,0
|
|
20241016,110900,356358320,8800,8800,8800,8800,20
|
|
20241016,110800,356182320,8800,8800,8800,8800,0
|
|
20241016,110700,356182320,8800,8800,8800,8800,12
|
|
20241016,110600,356076720,8790,8790,8790,8790,8
|
|
20241016,110500,356006400,8790,8790,8790,8790,0
|
|
20241016,110400,356006400,8790,8790,8790,8790,32
|
|
20241016,110300,355725120,8790,8790,8790,8790,49
|
|
20241016,110200,355294410,8790,8790,8790,8790,1
|
|
20241016,110100,355285620,8790,8790,8790,8790,20
|
|
20241016,110000,355109820,8790,8790,8790,8790,55
|
|
20241016,105900,354626370,8790,8790,8790,8790,20
|
|
20241016,105800,354450570,8790,8790,8790,8790,0
|
|
20241016,105700,354450570,8790,8790,8790,8790,0
|
|
20241016,105600,354450570,8790,8790,8790,8790,130
|
|
20241016,105500,353307870,8790,8790,8790,8790,5
|
|
20241016,105400,353263920,8780,8780,8780,8780,15
|
|
20241016,105300,353132220,8770,8770,8770,8770,0
|
|
20241016,105200,353132220,8770,8770,8770,8770,20
|
|
20241016,105100,352956820,8760,8760,8760,8760,0
|
|
20241016,105000,352956820,8760,8760,8760,8760,55
|
|
20241016,104900,352475020,8790,8790,8790,8790,80
|
|
20241016,104800,351771820,8760,8760,8760,8760,0
|
|
20241016,104700,351771820,8760,8760,8760,8760,41
|
|
20241016,104600,351412660,8760,8760,8760,8760,0
|
|
20241016,104500,351412660,8760,8760,8760,8760,0
|
|
20241016,104400,351412660,8760,8760,8760,8760,0
|
|
20241016,104300,351412660,8760,8780,8780,8760,248
|
|
20241016,104200,349240120,8770,8770,8770,8770,437
|
|
20241016,104100,345407630,8800,8800,8800,8800,0
|
|
20241016,104000,345407630,8800,8800,8800,8800,0
|
|
20241016,103900,345407630,8800,8800,8800,8800,0
|
|
20241016,103800,345407630,8800,8800,8800,8800,0
|
|
20241016,103700,345407630,8800,8800,8800,8800,0
|
|
20241016,103600,345407630,8800,8800,8800,8800,2
|
|
20241016,103500,345390030,8770,8790,8800,8770,441
|
|
20241016,103400,341515300,8790,8780,8790,8780,791
|
|
20241016,103300,334569970,8790,8790,8790,8790,0
|
|
20241016,103200,334569970,8790,8790,8790,8790,1
|
|
20241016,103100,334561180,8780,8780,8780,8780,10
|
|
20241016,103000,334473380,8780,8790,8790,8780,699
|
|
20241016,102900,328331090,8800,8800,8820,8800,5607
|
|
20241016,102800,278987900,8800,8800,8800,8800,14000
|
|
20241016,102700,155787900,8800,8800,8800,8800,409
|
|
20241016,102600,152188700,8800,8800,8800,8800,0
|
|
20241016,102500,152188700,8800,8790,8800,8790,73
|
|
20241016,102400,151546830,8790,8790,8790,8790,0
|
|
20241016,102300,151546830,8790,8790,8790,8790,17
|
|
20241016,102200,151397400,8790,8800,8800,8790,64
|
|
20241016,102100,150834600,8790,8790,8790,8790,198
|
|
20241016,102000,149094180,8780,8780,8780,8780,37
|
|
20241016,101900,148769320,8780,8780,8780,8780,0
|
|
20241016,101800,148769320,8780,8780,8780,8780,0
|
|
20241016,101700,148769320,8780,8780,8780,8780,1
|
|
20241016,101600,148760540,8760,8780,8780,8760,300
|
|
20241016,101500,146132520,8780,8780,8780,8780,0
|
|
20241016,101400,146132520,8780,8780,8780,8780,0
|
|
20241016,101300,146132520,8780,8780,8780,8780,1
|
|
20241016,101200,146123740,8770,8770,8770,8770,103
|
|
20241016,101100,145220430,8770,8770,8770,8770,0
|
|
20241016,101000,145220430,8770,8770,8770,8770,1
|
|
20241016,100900,145211660,8740,8740,8740,8740,0
|
|
20241016,100800,145211660,8740,8740,8740,8740,1
|
|
20241016,100700,145202920,8750,8770,8770,8750,503
|
|
20241016,100600,140801610,8770,8770,8770,8770,6
|
|
20241016,100500,140748990,8740,8770,8770,8740,4
|
|
20241016,100400,140713940,8770,8770,8770,8770,0
|
|
20241016,100300,140713940,8770,8740,8770,8740,414
|
|
20241016,100200,137095520,8740,8750,8750,8740,694
|
|
20241016,100100,131028620,8750,8750,8750,8750,0
|
|
20241016,100000,131028620,8750,8750,8750,8750,40
|
|
20241016,095900,130678620,8770,8770,8770,8770,44
|
|
20241016,095800,130292740,8770,8770,8770,8770,0
|
|
20241016,095700,130292740,8770,8770,8770,8770,0
|
|
20241016,095600,130292740,8770,8770,8770,8770,0
|
|
20241016,095500,130292740,8770,8770,8770,8770,0
|
|
20241016,095400,130292740,8770,8770,8770,8770,0
|
|
20241016,095300,130292740,8770,8770,8770,8770,0
|
|
20241016,095200,130292740,8770,8770,8770,8770,18
|
|
20241016,095100,130134880,8730,8750,8750,8730,1890
|
|
20241016,095000,113616660,8750,8770,8770,8750,648
|
|
20241016,094900,107940470,8770,8770,8770,8760,472
|
|
20241016,094800,103805030,8780,8780,8780,8780,0
|
|
20241016,094700,103805030,8780,8780,8780,8780,0
|
|
20241016,094600,103805030,8780,8770,8780,8770,320
|
|
20241016,094500,100996820,8770,8770,8770,8770,50
|
|
20241016,094400,100558320,8780,8780,8780,8780,2
|
|
20241016,094300,100540760,8780,8780,8780,8780,25
|
|
20241016,094200,100321260,8780,8780,8780,8780,0
|
|
20241016,094100,100321260,8780,8770,8780,8760,863
|
|
20241016,094000,92757720,8770,8770,8770,8770,50
|
|
20241016,093900,92319220,8770,8760,8770,8760,41
|
|
20241016,093800,91960050,8770,8790,8790,8770,409
|
|
20241016,093700,88372370,8780,8780,8780,8780,2
|
|
20241016,093600,88354810,8780,8780,8780,8780,35
|
|
20241016,093500,88047510,8780,8780,8780,8780,0
|
|
20241016,093400,88047510,8780,8790,8790,8780,573
|
|
20241016,093300,83016550,8790,8790,8790,8790,89
|
|
20241016,093200,82234240,8780,8780,8780,8780,0
|
|
20241016,093100,82234240,8780,8780,8780,8780,210
|
|
20241016,093000,80390440,8780,8770,8780,8770,560
|
|
20241016,092900,75477740,8780,8780,8780,8780,0
|
|
20241016,092800,75477740,8780,8810,8810,8780,2805
|
|
20241016,092700,50822360,8800,8800,8800,8800,0
|
|
20241016,092600,50822360,8800,8800,8800,8800,0
|
|
20241016,092500,50822360,8800,8800,8800,8800,0
|
|
20241016,092400,50822360,8800,8800,8800,8800,0
|
|
20241016,092300,50822360,8800,8800,8800,8800,0
|
|
20241016,092200,50822360,8800,8810,8810,8800,1020
|
|
20241016,092100,41841520,8810,8840,8840,8810,537
|
|
20241016,092000,37106200,8870,8870,8870,8870,2
|
|
20241016,091900,37088460,8810,8830,8830,8810,1717
|
|
20241016,091800,21940690,8830,8850,8850,8830,407
|
|
20241016,091700,18343220,8850,8850,8850,8850,0
|
|
20241016,091600,18343220,8850,8850,8850,8850,1
|
|
20241016,091500,18334370,8850,8850,8850,8850,0
|
|
20241016,091400,18334370,8850,8850,8850,8850,0
|
|
20241016,091300,18334370,8850,8840,8850,8840,16
|
|
20241016,091200,18192890,8850,8850,8850,8850,527
|
|
20241016,091100,13528940,8850,8860,8860,8850,70
|
|
20241016,091000,12909340,8860,8870,8870,8860,5
|
|
20241016,090900,12865010,8890,8890,8890,8890,0
|
|
20241016,090800,12865010,8890,8890,8890,8890,2
|
|
20241016,090700,12847230,8850,8860,8860,8850,100
|
|
20241016,090600,11961240,8860,8860,8860,8860,0
|
|
20241016,090500,11961240,8860,8860,8860,8860,0
|
|
20241016,090400,11961240,8860,8850,8860,8850,38
|
|
20241016,090300,11624840,8820,8820,8820,8820,0
|
|
20241016,090200,11624840,8820,8810,8860,8810,104
|
|
20241016,090100,10706260,8860,8860,8860,8860,39
|
|
20241016,090000,10360720,8850,8810,8850,8810,1176
|