574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183100,648891490,8900,8900,8900,8900,2875
|
|
20241007,183000,648891490,8900,8900,8900,8900,0
|
|
20241007,182900,648891490,8900,8900,8900,8900,0
|
|
20241007,182800,648891490,8900,8900,8900,8900,0
|
|
20241007,182700,648891490,8900,8900,8900,8900,0
|
|
20241007,182600,648891490,8900,8900,8900,8900,0
|
|
20241007,182500,648891490,8900,8900,8900,8900,0
|
|
20241007,182400,648891490,8900,8900,8900,8900,0
|
|
20241007,182300,648891490,8900,8900,8900,8900,0
|
|
20241007,182200,648891490,8900,8900,8900,8900,0
|
|
20241007,182100,648891490,8900,8900,8900,8900,0
|
|
20241007,182000,648891490,8900,8900,8900,8900,0
|
|
20241007,181900,648891490,8900,8900,8900,8900,0
|
|
20241007,181800,648891490,8900,8900,8900,8900,0
|
|
20241007,181700,648891490,8900,8900,8900,8900,0
|
|
20241007,181600,648891490,8900,8900,8900,8900,0
|
|
20241007,181500,648891490,8900,8900,8900,8900,0
|
|
20241007,181400,648891490,8900,8900,8900,8900,0
|
|
20241007,181300,648891490,8900,8900,8900,8900,0
|
|
20241007,181200,648891490,8900,8900,8900,8900,0
|
|
20241007,181100,648891490,8900,8900,8900,8900,0
|
|
20241007,181000,648891490,8900,8900,8900,8900,0
|
|
20241007,180900,648891490,8900,8900,8900,8900,0
|
|
20241007,180800,648891490,8900,8900,8900,8900,0
|
|
20241007,180700,648891490,8900,8900,8900,8900,0
|
|
20241007,180600,648891490,8900,8900,8900,8900,0
|
|
20241007,180500,648891490,8900,8900,8900,8900,0
|
|
20241007,180400,648891490,8900,8900,8900,8900,0
|
|
20241007,180300,648891490,8900,8900,8900,8900,0
|
|
20241007,180200,648891490,8900,8900,8900,8900,0
|
|
20241007,180100,648891490,8900,8900,8900,8900,2875
|
|
20241007,180000,648891490,8900,8900,8900,8900,0
|
|
20241007,175900,648891490,8900,8900,8900,8900,0
|
|
20241007,175800,648891490,8900,8900,8900,8900,0
|
|
20241007,175700,648891490,8900,8900,8900,8900,0
|
|
20241007,175600,648891490,8900,8900,8900,8900,0
|
|
20241007,175500,648891490,8900,8900,8900,8900,0
|
|
20241007,175400,648891490,8900,8900,8900,8900,0
|
|
20241007,175300,648891490,8900,8900,8900,8900,0
|
|
20241007,175200,648891490,8900,8900,8900,8900,0
|
|
20241007,175100,648891490,8900,8900,8900,8900,0
|
|
20241007,175000,648891490,8900,8900,8900,8900,0
|
|
20241007,174900,648891490,8900,8900,8900,8900,0
|
|
20241007,174800,648891490,8900,8900,8900,8900,0
|
|
20241007,174700,648891490,8900,8900,8900,8900,0
|
|
20241007,174600,648891490,8900,8900,8900,8900,0
|
|
20241007,174500,648891490,8900,8900,8900,8900,0
|
|
20241007,174400,648891490,8900,8900,8900,8900,0
|
|
20241007,174300,648891490,8900,8900,8900,8900,0
|
|
20241007,174200,648891490,8900,8900,8900,8900,0
|
|
20241007,174100,648891490,8900,8900,8900,8900,0
|
|
20241007,174000,648891490,8900,8900,8900,8900,0
|
|
20241007,173900,648891490,8900,8900,8900,8900,0
|
|
20241007,173800,648891490,8900,8900,8900,8900,0
|
|
20241007,173700,648891490,8900,8900,8900,8900,0
|
|
20241007,173600,648891490,8900,8900,8900,8900,0
|
|
20241007,173500,648891490,8900,8900,8900,8900,0
|
|
20241007,173400,648891490,8900,8900,8900,8900,0
|
|
20241007,173300,648891490,8900,8900,8900,8900,0
|
|
20241007,173200,648891490,8900,8900,8900,8900,0
|
|
20241007,173100,648891490,8900,8900,8900,8900,2875
|
|
20241007,173000,648891490,8900,8900,8900,8900,0
|
|
20241007,172900,648891490,8900,8900,8900,8900,0
|
|
20241007,172800,648891490,8900,8900,8900,8900,0
|
|
20241007,172700,648891490,8900,8900,8900,8900,0
|
|
20241007,172600,648891490,8900,8900,8900,8900,0
|
|
20241007,172500,648891490,8900,8900,8900,8900,0
|
|
20241007,172400,648891490,8900,8900,8900,8900,0
|
|
20241007,172300,648891490,8900,8900,8900,8900,0
|
|
20241007,172200,648891490,8900,8900,8900,8900,0
|
|
20241007,172100,648891490,8900,8900,8900,8900,0
|
|
20241007,172000,648891490,8900,8900,8900,8900,0
|
|
20241007,171900,648891490,8900,8900,8900,8900,0
|
|
20241007,171800,648891490,8900,8900,8900,8900,0
|
|
20241007,171700,648891490,8900,8900,8900,8900,0
|
|
20241007,171600,648891490,8900,8900,8900,8900,0
|
|
20241007,171500,648891490,8900,8900,8900,8900,0
|
|
20241007,171400,648891490,8900,8900,8900,8900,0
|
|
20241007,171300,648891490,8900,8900,8900,8900,0
|
|
20241007,171200,648891490,8900,8900,8900,8900,0
|
|
20241007,171100,648891490,8900,8900,8900,8900,0
|
|
20241007,171000,648891490,8900,8900,8900,8900,0
|
|
20241007,170900,648891490,8900,8900,8900,8900,0
|
|
20241007,170800,648891490,8900,8900,8900,8900,0
|
|
20241007,170700,648891490,8900,8900,8900,8900,0
|
|
20241007,170600,648891490,8900,8900,8900,8900,0
|
|
20241007,170500,648891490,8900,8900,8900,8900,0
|
|
20241007,170400,648891490,8900,8900,8900,8900,0
|
|
20241007,170300,648891490,8900,8900,8900,8900,0
|
|
20241007,170200,648891490,8900,8900,8900,8900,0
|
|
20241007,170100,648891490,8900,8900,8900,8900,2875
|
|
20241007,170000,648891490,8900,8900,8900,8900,0
|
|
20241007,165900,648891490,8900,8900,8900,8900,0
|
|
20241007,165800,648891490,8900,8900,8900,8900,0
|
|
20241007,165700,648891490,8900,8900,8900,8900,0
|
|
20241007,165600,648891490,8900,8900,8900,8900,0
|
|
20241007,165500,648891490,8900,8900,8900,8900,0
|
|
20241007,165400,648891490,8900,8900,8900,8900,0
|
|
20241007,165300,648891490,8900,8900,8900,8900,0
|
|
20241007,165200,648891490,8900,8900,8900,8900,0
|
|
20241007,165100,648891490,8900,8900,8900,8900,0
|
|
20241007,165000,648891490,8900,8900,8900,8900,0
|
|
20241007,164900,648891490,8900,8900,8900,8900,0
|
|
20241007,164800,648891490,8900,8900,8900,8900,0
|
|
20241007,164700,648891490,8900,8900,8900,8900,0
|
|
20241007,164600,648891490,8900,8900,8900,8900,0
|
|
20241007,164500,648891490,8900,8900,8900,8900,0
|
|
20241007,164400,648891490,8900,8900,8900,8900,0
|
|
20241007,164300,648891490,8900,8900,8900,8900,0
|
|
20241007,164200,648891490,8900,8900,8900,8900,0
|
|
20241007,164100,648891490,8900,8900,8900,8900,0
|
|
20241007,164000,648891490,8900,8900,8900,8900,0
|
|
20241007,163900,648891490,8900,8900,8900,8900,0
|
|
20241007,163800,648891490,8900,8900,8900,8900,0
|
|
20241007,163700,648891490,8900,8900,8900,8900,0
|
|
20241007,163600,648891490,8900,8900,8900,8900,0
|
|
20241007,163500,648891490,8900,8900,8900,8900,0
|
|
20241007,163400,648891490,8900,8900,8900,8900,0
|
|
20241007,163300,648891490,8900,8900,8900,8900,0
|
|
20241007,163200,648891490,8900,8900,8900,8900,0
|
|
20241007,163100,648891490,8900,8900,8900,8900,2875
|
|
20241007,163000,648891490,8900,8900,8900,8900,0
|
|
20241007,162900,648891490,8900,8900,8900,8900,0
|
|
20241007,162800,648891490,8900,8900,8900,8900,0
|
|
20241007,162700,648891490,8900,8900,8900,8900,0
|
|
20241007,162600,648891490,8900,8900,8900,8900,0
|
|
20241007,162500,648891490,8900,8900,8900,8900,0
|
|
20241007,162400,648891490,8900,8900,8900,8900,0
|
|
20241007,162300,648891490,8900,8900,8900,8900,0
|
|
20241007,162200,648891490,8900,8900,8900,8900,0
|
|
20241007,162100,648891490,8900,8900,8900,8900,0
|
|
20241007,162000,648891490,8900,8900,8900,8900,0
|
|
20241007,161900,648891490,8900,8900,8900,8900,0
|
|
20241007,161800,648891490,8900,8900,8900,8900,0
|
|
20241007,161700,648891490,8900,8900,8900,8900,0
|
|
20241007,161600,648891490,8900,8900,8900,8900,0
|
|
20241007,161500,648891490,8900,8900,8900,8900,0
|
|
20241007,161400,648891490,8900,8900,8900,8900,0
|
|
20241007,161300,648891490,8900,8900,8900,8900,0
|
|
20241007,161200,648891490,8900,8900,8900,8900,0
|
|
20241007,161100,648891490,8900,8900,8900,8900,0
|
|
20241007,161000,648891490,8900,8900,8900,8900,0
|
|
20241007,160900,648891490,8900,8900,8900,8900,0
|
|
20241007,160800,648891490,8900,8900,8900,8900,0
|
|
20241007,160700,648891490,8900,8900,8900,8900,0
|
|
20241007,160600,648891490,8900,8900,8900,8900,0
|
|
20241007,160500,648891490,8900,8900,8900,8900,0
|
|
20241007,160400,648891490,8900,8900,8900,8900,0
|
|
20241007,160300,648891490,8900,8900,8900,8900,0
|
|
20241007,160200,648891490,8900,8900,8900,8900,0
|
|
20241007,160100,648891490,8900,8900,8900,8900,2875
|
|
20241007,160000,648891490,8900,8900,8900,8900,0
|
|
20241007,155900,648891490,8900,8900,8900,8900,0
|
|
20241007,155800,648891490,8900,8900,8900,8900,0
|
|
20241007,155700,648891490,8900,8900,8900,8900,0
|
|
20241007,155600,648891490,8900,8900,8900,8900,0
|
|
20241007,155500,648891490,8900,8900,8900,8900,0
|
|
20241007,155400,648891490,8900,8900,8900,8900,0
|
|
20241007,155300,648891490,8900,8900,8900,8900,0
|
|
20241007,155200,648891490,8900,8900,8900,8900,0
|
|
20241007,155100,648891490,8900,8900,8900,8900,0
|
|
20241007,155000,648891490,8900,8900,8900,8900,0
|
|
20241007,154900,648891490,8900,8900,8900,8900,0
|
|
20241007,154800,648891490,8900,8900,8900,8900,0
|
|
20241007,154700,648891490,8900,8900,8900,8900,0
|
|
20241007,154600,648891490,8900,8900,8900,8900,0
|
|
20241007,154500,648891490,8900,8900,8900,8900,0
|
|
20241007,154400,648891490,8900,8900,8900,8900,0
|
|
20241007,154300,648891490,8900,8900,8900,8900,0
|
|
20241007,154200,648891490,8900,8900,8900,8900,0
|
|
20241007,154100,648891490,8900,8900,8900,8900,0
|
|
20241007,154000,648891490,8900,8900,8900,8900,0
|
|
20241007,153900,648891490,8900,8900,8900,8900,0
|
|
20241007,153800,648891490,8900,8900,8900,8900,0
|
|
20241007,153700,648891490,8900,8900,8900,8900,0
|
|
20241007,153600,648891490,8900,8900,8900,8900,0
|
|
20241007,153500,648891490,8900,8900,8900,8900,0
|
|
20241007,153400,648891490,8900,8900,8900,8900,0
|
|
20241007,153300,648891490,8900,8900,8900,8900,0
|
|
20241007,153200,648891490,8900,8900,8900,8900,0
|
|
20241007,153100,648891490,8900,8900,8900,8900,2875
|
|
20241007,153000,648891490,8900,8900,8900,8900,2875
|
|
20241007,152900,623303990,8950,8950,8950,8950,0
|
|
20241007,152800,623303990,8950,8950,8950,8950,0
|
|
20241007,152700,623303990,8950,8950,8950,8950,0
|
|
20241007,152600,623303990,8950,8950,8950,8950,0
|
|
20241007,152500,623303990,8950,8950,8950,8950,0
|
|
20241007,152400,623303990,8950,8950,8950,8950,0
|
|
20241007,152300,623303990,8950,8950,8950,8950,0
|
|
20241007,152200,623303990,8950,8950,8950,8950,0
|
|
20241007,152100,623303990,8950,8950,8950,8950,0
|
|
20241007,152000,623303990,8950,8950,8950,8950,0
|
|
20241007,151900,623303990,8950,8940,8950,8940,135
|
|
20241007,151800,622096820,8940,8960,8960,8940,218
|
|
20241007,151700,620146450,8960,8960,8960,8960,0
|
|
20241007,151600,620146450,8960,8960,8960,8960,1
|
|
20241007,151500,620137490,8970,8960,8970,8940,1102
|
|
20241007,151400,610279500,8960,8960,8970,8960,495
|
|
20241007,151300,605843130,8960,8960,8960,8960,100
|
|
20241007,151200,604947130,8960,8960,8960,8960,100
|
|
20241007,151100,604051130,8970,8970,8970,8970,1
|
|
20241007,151000,604042160,8970,8970,8970,8970,0
|
|
20241007,150900,604042160,8970,8970,8970,8970,0
|
|
20241007,150800,604042160,8970,8980,8980,8970,174
|
|
20241007,150700,602480610,8970,8970,8970,8970,531
|
|
20241007,150600,597717540,8980,8980,8980,8980,35
|
|
20241007,150500,597403240,8970,8970,8970,8970,101
|
|
20241007,150400,596497270,8980,8980,8980,8970,20
|
|
20241007,150300,596317720,8980,8980,8980,8980,4
|
|
20241007,150200,596281800,8970,8970,8970,8970,4
|
|
20241007,150100,596245920,8980,8970,8980,8970,8
|
|
20241007,150000,596174130,8970,8950,8970,8950,15
|
|
20241007,145900,596039620,8950,8950,8950,8950,1
|
|
20241007,145800,596030670,8950,8970,8970,8950,487
|
|
20241007,145700,591669410,8970,8970,8970,8970,60
|
|
20241007,145600,591131210,8970,8970,8970,8970,8
|
|
20241007,145500,591059450,8980,8980,8980,8980,2
|
|
20241007,145400,591041490,8960,8960,8960,8960,0
|
|
20241007,145300,591041490,8960,8970,8970,8960,78
|
|
20241007,145200,590342330,8970,8970,8970,8970,42
|
|
20241007,145100,589965590,8980,8970,8980,8970,445
|
|
20241007,145000,585972890,8970,8950,8970,8950,550
|
|
20241007,144900,581043390,8970,8970,8970,8970,37
|
|
20241007,144800,580711500,8950,8960,8960,8950,787
|
|
20241007,144700,573659990,8970,8970,8970,8970,73
|
|
20241007,144600,573005180,8970,8970,8970,8970,0
|
|
20241007,144500,573005180,8970,8980,8980,8970,71
|
|
20241007,144400,572368300,8980,8970,8980,8970,3
|
|
20241007,144300,572341370,8960,8960,8960,8960,0
|
|
20241007,144200,572341370,8960,8980,8980,8960,80
|
|
20241007,144100,571624550,8970,8970,8970,8970,3
|
|
20241007,144000,571597640,8970,8970,8970,8970,5
|
|
20241007,143900,571552790,8970,8970,8970,8970,0
|
|
20241007,143800,571552790,8970,8970,8970,8970,34
|
|
20241007,143700,571247810,8970,8970,8970,8970,106
|
|
20241007,143600,570296990,8970,8970,8970,8970,2
|
|
20241007,143500,570279050,8970,8970,8970,8970,38
|
|
20241007,143400,569938190,8970,8970,8970,8970,600
|
|
20241007,143300,564556190,8970,8970,8970,8970,0
|
|
20241007,143200,564556190,8970,8970,8970,8970,0
|
|
20241007,143100,564556190,8970,8970,8970,8970,0
|
|
20241007,143000,564556190,8970,8970,8970,8970,1
|
|
20241007,142900,564547220,8980,8980,8980,8980,68
|
|
20241007,142800,563936580,8980,8980,8980,8980,259
|
|
20241007,142700,561610760,8990,8990,8990,8980,107
|
|
20241007,142600,560649010,8990,8990,8990,8990,101
|
|
20241007,142500,559741020,8990,8990,8990,8990,736
|
|
20241007,142400,553124380,8980,8980,8980,8980,12
|
|
20241007,142300,553016620,8980,8980,8980,8980,50
|
|
20241007,142200,552567620,8980,8980,8980,8980,22
|
|
20241007,142100,552370060,8980,8980,8980,8980,100
|
|
20241007,142000,551472060,8980,8980,8980,8980,100
|
|
20241007,141900,550574060,8980,8980,8980,8980,6
|
|
20241007,141800,550520180,8980,8980,8980,8980,171
|
|
20241007,141700,548984600,8980,8990,8990,8980,8
|
|
20241007,141600,548912710,8990,8980,8990,8980,212
|
|
20241007,141500,547006930,8980,8970,8990,8970,231
|
|
20241007,141400,544930800,8980,8970,8980,8970,78
|
|
20241007,141300,544230630,8980,8950,8980,8950,5415
|
|
20241007,141200,495744570,8930,8930,8930,8930,57
|
|
20241007,141100,495235560,8930,8930,8930,8930,40
|
|
20241007,141000,494878360,8930,8930,8930,8930,0
|
|
20241007,140900,494878360,8930,8930,8930,8930,1
|
|
20241007,140800,494869430,8930,8930,8930,8930,1
|
|
20241007,140700,494860500,8950,8950,8950,8940,1076
|
|
20241007,140600,485236560,8960,8960,8960,8960,0
|
|
20241007,140500,485236560,8960,8960,8960,8960,0
|
|
20241007,140400,485236560,8960,8960,8960,8960,0
|
|
20241007,140300,485236560,8960,8950,8960,8950,220
|
|
20241007,140200,483265470,8960,8960,8960,8960,0
|
|
20241007,140100,483265470,8960,8960,8960,8960,1
|
|
20241007,140000,483256510,8960,8960,8960,8960,201
|
|
20241007,135900,481455550,8900,8950,8950,8900,2722
|
|
20241007,135800,457149920,8950,8950,8950,8950,0
|
|
20241007,135700,457149920,8950,8950,8950,8950,2
|
|
20241007,135600,457132020,8940,8940,8950,8940,1568
|
|
20241007,135500,443103740,8940,8940,8940,8940,67
|
|
20241007,135400,442504760,8940,8940,8940,8940,15
|
|
20241007,135300,442370660,8940,8940,8940,8940,0
|
|
20241007,135200,442370660,8940,8940,8940,8940,0
|
|
20241007,135100,442370660,8940,8940,8940,8940,0
|
|
20241007,135000,442370660,8940,8940,8940,8940,6
|
|
20241007,134900,442317020,8940,8940,8940,8940,13
|
|
20241007,134800,442200800,8940,8940,8940,8940,0
|
|
20241007,134700,442200800,8940,8940,8940,8940,0
|
|
20241007,134600,442200800,8940,8940,8940,8940,64
|
|
20241007,134500,441628640,8940,8950,8950,8940,35
|
|
20241007,134400,441315700,8950,8950,8950,8950,0
|
|
20241007,134300,441315700,8950,8950,8950,8950,34
|
|
20241007,134200,441011400,8950,8950,8950,8950,32
|
|
20241007,134100,440725000,8940,8930,8940,8930,213
|
|
20241007,134000,438822110,8930,8930,8930,8930,0
|
|
20241007,133900,438822110,8930,8930,8930,8930,450
|
|
20241007,133800,434803610,8940,8960,8960,8930,425
|
|
20241007,133700,431000910,8960,8970,8970,8960,26
|
|
20241007,133600,430767940,8960,8960,8960,8950,58
|
|
20241007,133500,430248270,8960,8960,8960,8960,0
|
|
20241007,133400,430248270,8960,8960,8960,8960,0
|
|
20241007,133300,430248270,8960,8960,8960,8960,61
|
|
20241007,133200,429701710,8970,8970,8970,8960,170
|
|
20241007,133100,428177010,8960,8960,8960,8960,100
|
|
20241007,133000,427281010,8970,8970,8970,8970,0
|
|
20241007,132900,427281010,8970,8970,8970,8970,40
|
|
20241007,132800,426922210,8970,8960,8970,8960,67
|
|
20241007,132700,426321880,8960,8960,8960,8960,234
|
|
20241007,132600,424225240,8970,8980,8980,8970,287
|
|
20241007,132500,421649670,8970,8970,8970,8970,0
|
|
20241007,132400,421649670,8970,8970,8970,8970,17
|
|
20241007,132300,421497180,8960,8960,8960,8960,0
|
|
20241007,132200,421497180,8960,8970,8970,8960,175
|
|
20241007,132100,419929170,8970,8970,8970,8970,69
|
|
20241007,132000,419310240,8960,8970,8970,8960,90
|
|
20241007,131900,418503550,8970,8970,8970,8970,1
|
|
20241007,131800,418494580,8970,8970,8980,8960,367
|
|
20241007,131700,415203510,8970,8970,8970,8970,1
|
|
20241007,131600,415194540,8970,8970,8970,8970,5
|
|
20241007,131500,415149690,8970,8970,8970,8970,157
|
|
20241007,131400,413741400,8970,8970,8970,8970,0
|
|
20241007,131300,413741400,8970,8970,8970,8970,0
|
|
20241007,131200,413741400,8970,8990,8990,8970,271
|
|
20241007,131100,411305970,8990,8950,9000,8950,1452
|
|
20241007,131000,398262960,8940,8940,8940,8940,0
|
|
20241007,130900,398262960,8940,8940,8940,8940,0
|
|
20241007,130800,398262960,8940,8940,8940,8940,0
|
|
20241007,130700,398262960,8940,8940,8940,8940,69
|
|
20241007,130600,397646100,8940,8940,8940,8940,140
|
|
20241007,130500,396394500,8940,8940,8940,8940,0
|
|
20241007,130400,396394500,8940,8940,8940,8940,21
|
|
20241007,130300,396206760,8940,8940,8940,8940,0
|
|
20241007,130200,396206760,8940,8940,8940,8940,0
|
|
20241007,130100,396206760,8940,8940,8940,8940,0
|
|
20241007,130000,396206760,8940,8940,8940,8940,0
|
|
20241007,125900,396206760,8940,8940,8940,8940,0
|
|
20241007,125800,396206760,8940,8940,8940,8940,44
|
|
20241007,125700,395813400,8950,8950,8950,8950,39
|
|
20241007,125600,395464350,8950,8950,8950,8950,20
|
|
20241007,125500,395285350,8960,8960,8990,8960,92
|
|
20241007,125400,394460780,8980,8990,9000,8970,408
|
|
20241007,125300,390796040,9000,8960,9000,8960,1506
|
|
20241007,125200,377270820,8960,8960,8970,8950,956
|
|
20241007,125100,368704100,8950,8950,8950,8940,342
|
|
20241007,125000,365643310,8940,8940,8940,8940,156
|
|
20241007,124900,364248670,8940,8940,8940,8940,0
|
|
20241007,124800,364248670,8940,8930,8940,8920,230
|
|
20241007,124700,362192620,8930,8930,8930,8930,241
|
|
20241007,124600,360040490,8930,8930,8930,8930,98
|
|
20241007,124500,359165350,8930,8930,8930,8930,0
|
|
20241007,124400,359165350,8930,8930,8930,8930,0
|
|
20241007,124300,359165350,8930,8920,8930,8920,1088
|
|
20241007,124200,349460060,8920,8920,8920,8920,33
|
|
20241007,124100,349165700,8910,8910,8910,8910,156
|
|
20241007,124000,347775740,8910,8910,8910,8910,0
|
|
20241007,123900,347775740,8910,8910,8910,8910,1
|
|
20241007,123800,347766830,8920,8910,8920,8910,2
|
|
20241007,123700,347749000,8910,8910,8910,8910,0
|
|
20241007,123600,347749000,8910,8920,8920,8910,302
|
|
20241007,123500,345058170,8900,8900,8900,8900,1
|
|
20241007,123400,345049270,8920,8920,8920,8920,0
|
|
20241007,123300,345049270,8920,8900,8920,8900,12
|
|
20241007,123200,344942450,8900,8900,8900,8900,91
|
|
20241007,123100,344132550,8900,8920,8920,8900,220
|
|
20241007,123000,342173150,8920,8920,8920,8920,0
|
|
20241007,122900,342173150,8920,8910,8920,8900,231
|
|
20241007,122800,340114200,8910,8910,8910,8910,31
|
|
20241007,122700,339837990,8920,8920,8920,8920,28
|
|
20241007,122600,339588230,8910,8910,8910,8910,47
|
|
20241007,122500,339169460,8910,8920,8920,8910,280
|
|
20241007,122400,336672030,8920,8920,8920,8920,34
|
|
20241007,122300,336368750,8920,8920,8920,8920,0
|
|
20241007,122200,336368750,8920,8920,8920,8920,72
|
|
20241007,122100,335726510,8920,8930,8930,8920,19
|
|
20241007,122000,335556900,8930,8930,8930,8930,0
|
|
20241007,121900,335556900,8930,8930,8930,8930,1
|
|
20241007,121800,335547970,8920,8920,8920,8920,0
|
|
20241007,121700,335547970,8920,8930,8930,8920,316
|
|
20241007,121600,332729090,8930,8930,8930,8930,5
|
|
20241007,121500,332684440,8920,8920,8920,8920,0
|
|
20241007,121400,332684440,8920,8920,8920,8920,71
|
|
20241007,121300,332051120,8930,8930,8930,8930,175
|
|
20241007,121200,330488370,8930,8930,8930,8930,1
|
|
20241007,121100,330479440,8920,8920,8920,8920,0
|
|
20241007,121000,330479440,8920,8930,8930,8920,157
|
|
20241007,120900,329078750,8930,8930,8930,8930,25
|
|
20241007,120800,328855500,8930,8930,8930,8930,0
|
|
20241007,120700,328855500,8930,8930,8930,8930,0
|
|
20241007,120600,328855500,8930,8930,8930,8930,23
|
|
20241007,120500,328650110,8930,8930,8930,8930,310
|
|
20241007,120400,325881810,8930,8930,8930,8930,86
|
|
20241007,120300,325113830,8930,8930,8930,8930,230
|
|
20241007,120200,323059930,8930,8920,8930,8910,564
|
|
20241007,120100,318029000,8920,8920,8920,8920,9
|
|
20241007,120000,317948720,8920,8920,8920,8920,9
|
|
20241007,115900,317868440,8920,8920,8920,8920,9
|
|
20241007,115800,317788160,8920,8920,8920,8920,0
|
|
20241007,115700,317788160,8920,8920,8920,8920,1
|
|
20241007,115600,317779240,8920,8900,8920,8900,1143
|
|
20241007,115500,307603540,8900,8900,8900,8900,13
|
|
20241007,115400,307487840,8900,8900,8900,8900,24
|
|
20241007,115300,307274240,8900,8900,8900,8900,115
|
|
20241007,115200,306250740,8890,8900,8900,8890,24
|
|
20241007,115100,306037170,8900,8900,8900,8900,0
|
|
20241007,115000,306037170,8900,8900,8900,8900,72
|
|
20241007,114900,305396370,8900,8900,8900,8900,25
|
|
20241007,114800,305173870,8900,8900,8900,8900,31
|
|
20241007,114700,304897970,8900,8900,8900,8900,21
|
|
20241007,114600,304711070,8900,8900,8900,8900,105
|
|
20241007,114500,303776570,8900,8900,8900,8900,0
|
|
20241007,114400,303776570,8900,8900,8900,8900,73
|
|
20241007,114300,303126870,8900,8910,8910,8900,300
|
|
20241007,114200,300456620,8900,8900,8900,8900,15
|
|
20241007,114100,300323120,8900,8900,8900,8900,100
|
|
20241007,114000,299433120,8900,8900,8900,8900,5
|
|
20241007,113900,299388620,8910,8900,8910,8900,110
|
|
20241007,113800,298408730,8900,8910,8910,8900,52
|
|
20241007,113700,297945420,8910,8920,8920,8910,201
|
|
20241007,113600,296154270,8910,8910,8910,8910,11
|
|
20241007,113500,296056260,8910,8920,8920,8910,53
|
|
20241007,113400,295583660,8920,8920,8920,8920,10
|
|
20241007,113300,295494460,8920,8920,8930,8920,644
|
|
20241007,113200,289745380,8930,8930,8930,8930,12
|
|
20241007,113100,289638220,8930,8930,8930,8930,35
|
|
20241007,113000,289325670,8930,8930,8930,8930,0
|
|
20241007,112900,289325670,8930,8930,8930,8930,31
|
|
20241007,112800,289048840,8930,8930,8930,8930,0
|
|
20241007,112700,289048840,8930,8930,8930,8930,40
|
|
20241007,112600,288691640,8930,8930,8930,8930,0
|
|
20241007,112500,288691640,8930,8930,8930,8930,35
|
|
20241007,112400,288379090,8930,8920,8930,8920,116
|
|
20241007,112300,287344330,8930,8930,8930,8930,35
|
|
20241007,112200,287031780,8920,8930,8930,8920,59
|
|
20241007,112100,286505160,8920,8920,8920,8920,0
|
|
20241007,112000,286505160,8920,8930,8930,8920,135
|
|
20241007,111900,285300610,8920,8930,8930,8920,104
|
|
20241007,111800,284372890,8930,8930,8930,8930,34
|
|
20241007,111700,284069270,8930,8930,8930,8930,16
|
|
20241007,111600,283926390,8930,8930,8930,8930,21
|
|
20241007,111500,283738860,8920,8930,8930,8920,171
|
|
20241007,111400,282213440,8920,8930,8930,8920,11
|
|
20241007,111300,282115310,8920,8920,8920,8910,43
|
|
20241007,111200,281731950,8920,8920,8920,8920,31
|
|
20241007,111100,281455430,8920,8920,8920,8920,100
|
|
20241007,111000,280563430,8920,8920,8930,8920,25
|
|
20241007,110900,280340420,8930,8920,8930,8920,54
|
|
20241007,110800,279858700,8920,8920,8920,8920,62
|
|
20241007,110700,279305660,8920,8920,8920,8920,264
|
|
20241007,110600,276950780,8920,8910,8920,8910,134
|
|
20241007,110500,275756500,8920,8910,8920,8910,1815
|
|
20241007,110400,259580220,8890,8910,8910,8890,25
|
|
20241007,110300,259357870,8910,8900,8910,8900,106
|
|
20241007,110200,258414420,8910,8910,8910,8910,24
|
|
20241007,110100,258200580,8910,8910,8910,8910,58
|
|
20241007,110000,257683800,8910,8900,8910,8900,315
|
|
20241007,105900,254878160,8890,8890,8890,8890,50
|
|
20241007,105800,254433660,8890,8890,8890,8890,134
|
|
20241007,105700,253242400,8890,8900,8900,8890,23
|
|
20241007,105600,253037780,8900,8890,8900,8890,688
|
|
20241007,105500,246915480,8890,8880,8890,8880,19
|
|
20241007,105400,246746580,8890,8890,8890,8890,42
|
|
20241007,105300,246373200,8890,8890,8900,8890,10
|
|
20241007,105200,246284260,8890,8890,8890,8890,43
|
|
20241007,105100,245901990,8890,8890,8900,8890,23
|
|
20241007,105000,245697360,8890,8880,8890,8880,30
|
|
20241007,104900,245430820,8880,8880,8880,8880,2
|
|
20241007,104800,245413060,8880,8880,8880,8880,2
|
|
20241007,104700,245395300,8880,8890,8890,8880,799
|
|
20241007,104600,238297450,8900,8900,8900,8900,70
|
|
20241007,104500,237674450,8900,8900,8900,8890,492
|
|
20241007,104400,233295860,8910,8900,8910,8900,86
|
|
20241007,104300,232530260,8900,8910,8910,8900,54
|
|
20241007,104200,232049520,8910,8900,8910,8900,51
|
|
20241007,104100,231595510,8910,8900,8910,8900,237
|
|
20241007,104000,229486100,8910,8910,8910,8910,67
|
|
20241007,103900,228889130,8910,8910,8910,8900,99
|
|
20241007,103800,228007050,8910,8910,8910,8910,236
|
|
20241007,103700,225904290,8910,8900,8910,8900,89
|
|
20241007,103600,225112090,8900,8890,8900,8890,760
|
|
20241007,103500,218350580,8880,8890,8890,8880,510
|
|
20241007,103400,213816780,8890,8880,8900,8880,632
|
|
20241007,103300,208197460,8880,8870,8880,8870,398
|
|
20241007,103200,204664420,8880,8880,8880,8880,0
|
|
20241007,103100,204664420,8880,8860,8880,8860,598
|
|
20241007,103000,199358720,8860,8860,8860,8860,50
|
|
20241007,102900,198915720,8860,8850,8860,8850,228
|
|
20241007,102800,196895840,8850,8850,8860,8850,31
|
|
20241007,102700,196621400,8850,8860,8860,8850,15
|
|
20241007,102600,196488530,8860,8860,8860,8860,0
|
|
20241007,102500,196488530,8860,8860,8860,8860,19
|
|
20241007,102400,196320190,8850,8850,8850,8850,20
|
|
20241007,102300,196143190,8850,8850,8850,8850,89
|
|
20241007,102200,195355540,8850,8840,8850,8840,71
|
|
20241007,102100,194727310,8850,8840,8850,8840,273
|
|
20241007,102000,192312510,8840,8850,8850,8840,47
|
|
20241007,101900,191896590,8850,8830,8850,8830,420
|
|
20241007,101800,188182440,8810,8830,8830,8810,382
|
|
20241007,101700,184812610,8840,8840,8840,8840,1
|
|
20241007,101600,184803770,8820,8840,8840,8820,613
|
|
20241007,101500,179396450,8840,8840,8840,8840,20
|
|
20241007,101400,179219650,8840,8850,8850,8840,35
|
|
20241007,101300,178910200,8850,8840,8850,8840,142
|
|
20241007,101200,177654640,8840,8830,8840,8820,305
|
|
20241007,101100,174960540,8830,8840,8840,8830,188
|
|
20241007,101000,173300180,8840,8850,8850,8840,82
|
|
20241007,100900,172574630,8860,8840,8860,8840,83
|
|
20241007,100800,171840070,8850,8840,8850,8830,320
|
|
20241007,100700,169010760,8840,8830,8840,8830,179
|
|
20241007,100600,167430090,8850,8850,8850,8850,3
|
|
20241007,100500,167403540,8830,8820,8830,8820,395
|
|
20241007,100400,163918850,8830,8840,8840,8820,424
|
|
20241007,100300,160176770,8830,8850,8880,8830,3290
|
|
20241007,100200,131039820,8840,8800,8840,8800,2740
|
|
20241007,100100,106902720,8780,8790,8790,8780,90
|
|
20241007,100000,106111920,8790,8790,8790,8790,22
|
|
20241007,095900,105918540,8790,8780,8790,8780,49
|
|
20241007,095800,105487840,8790,8800,8800,8790,117
|
|
20241007,095700,104459120,8800,8790,8800,8790,425
|
|
20241007,095600,100723130,8780,8780,8780,8750,192
|
|
20241007,095500,99038720,8750,8780,8780,8750,64
|
|
20241007,095400,98476860,8780,8750,8780,8750,1092
|
|
20241007,095300,88907390,8750,8750,8760,8710,189
|
|
20241007,095200,87257090,8760,8750,8760,8750,153
|
|
20241007,095100,85918230,8750,8750,8750,8750,58
|
|
20241007,095000,85410730,8750,8750,8750,8750,10
|
|
20241007,094900,85323230,8760,8750,8760,8750,118
|
|
20241007,094800,84289790,8710,8740,8740,8710,1000
|
|
20241007,094700,75571690,8760,8750,8760,8750,56
|
|
20241007,094600,75081540,8740,8750,8750,8740,11
|
|
20241007,094500,74985360,8750,8740,8750,8740,1430
|
|
20241007,094400,62485020,8740,8730,8740,8730,171
|
|
20241007,094300,60992010,8730,8730,8730,8730,5
|
|
20241007,094200,60948360,8730,8730,8730,8730,0
|
|
20241007,094100,60948360,8730,8730,8730,8730,1
|
|
20241007,094000,60939630,8730,8730,8730,8730,8
|
|
20241007,093900,60869790,8730,8740,8740,8720,138
|
|
20241007,093800,59665020,8740,8730,8740,8730,5
|
|
20241007,093700,59621330,8720,8740,8740,8720,156
|
|
20241007,093600,58258920,8740,8740,8740,8730,34
|
|
20241007,093500,57961840,8740,8740,8740,8740,1
|
|
20241007,093400,57953100,8740,8740,8740,8740,4
|
|
20241007,093300,57918140,8740,8740,8740,8740,4
|
|
20241007,093200,57883180,8740,8730,8740,8730,3
|
|
20241007,093100,57856970,8730,8730,8730,8730,17
|
|
20241007,093000,57708560,8710,8710,8710,8700,119
|
|
20241007,092900,56672270,8700,8710,8710,8700,101
|
|
20241007,092800,55793560,8700,8700,8700,8700,4
|
|
20241007,092700,55758760,8700,8700,8700,8700,0
|
|
20241007,092600,55758760,8700,8710,8710,8700,115
|
|
20241007,092500,54757580,8730,8730,8730,8710,174
|
|
20241007,092400,53240640,8730,8730,8730,8730,17
|
|
20241007,092300,53092230,8730,8730,8730,8730,1
|
|
20241007,092200,53083500,8730,8730,8730,8730,0
|
|
20241007,092100,53083500,8730,8730,8730,8730,1
|
|
20241007,092000,53074770,8710,8740,8740,8710,159
|
|
20241007,091900,51689850,8730,8720,8730,8720,932
|
|
20241007,091800,43560700,8720,8710,8720,8690,938
|
|
20241007,091700,35391770,8720,8720,8720,8720,0
|
|
20241007,091600,35391770,8720,8720,8720,8720,4
|
|
20241007,091500,35356890,8720,8720,8720,8720,13
|
|
20241007,091400,35243530,8720,8720,8720,8720,15
|
|
20241007,091300,35112730,8710,8710,8720,8710,5
|
|
20241007,091200,35069170,8700,8700,8700,8700,285
|
|
20241007,091100,32589670,8700,8700,8700,8700,0
|
|
20241007,091000,32589670,8700,8700,8700,8700,116
|
|
20241007,090900,31580470,8670,8670,8670,8670,0
|
|
20241007,090800,31580470,8670,8670,8670,8670,0
|
|
20241007,090700,31580470,8670,8720,8720,8670,109
|
|
20241007,090600,30634340,8720,8680,8720,8680,2
|
|
20241007,090500,30616940,8730,8690,8730,8680,179
|
|
20241007,090400,29061680,8740,8740,8740,8740,2
|
|
20241007,090300,29044200,8680,8700,8700,8680,58
|
|
20241007,090200,28540120,8700,8720,8750,8700,2779
|
|
20241007,090100,4334340,8720,8730,8730,8720,100
|
|
20241007,090000,3461950,8730,8720,8730,8720,397
|