585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184200,1477345620,8670,8670,8670,8670,22436
|
|
20241007,184100,1477345620,8670,8670,8670,8670,0
|
|
20241007,184000,1477345620,8670,8670,8670,8670,0
|
|
20241007,183900,1477345620,8670,8670,8670,8670,0
|
|
20241007,183800,1477345620,8670,8670,8670,8670,0
|
|
20241007,183700,1477345620,8670,8670,8670,8670,0
|
|
20241007,183600,1477345620,8670,8670,8670,8670,0
|
|
20241007,183500,1477345620,8670,8670,8670,8670,0
|
|
20241007,183400,1477345620,8670,8670,8670,8670,0
|
|
20241007,183300,1477345620,8670,8670,8670,8670,0
|
|
20241007,183200,1477345620,8670,8670,8670,8670,0
|
|
20241007,183100,1477345620,8670,8670,8670,8670,0
|
|
20241007,183000,1477345620,8670,8670,8670,8670,0
|
|
20241007,182900,1477345620,8670,8670,8670,8670,0
|
|
20241007,182800,1477345620,8670,8670,8670,8670,0
|
|
20241007,182700,1477345620,8670,8670,8670,8670,0
|
|
20241007,182600,1477345620,8670,8670,8670,8670,0
|
|
20241007,182500,1477345620,8670,8670,8670,8670,0
|
|
20241007,182400,1477345620,8670,8670,8670,8670,0
|
|
20241007,182300,1477345620,8670,8670,8670,8670,0
|
|
20241007,182200,1477345620,8670,8670,8670,8670,0
|
|
20241007,182100,1477345620,8670,8670,8670,8670,0
|
|
20241007,182000,1477345620,8670,8670,8670,8670,0
|
|
20241007,181900,1477345620,8670,8670,8670,8670,0
|
|
20241007,181800,1477345620,8670,8670,8670,8670,0
|
|
20241007,181700,1477345620,8670,8670,8670,8670,0
|
|
20241007,181600,1477345620,8670,8670,8670,8670,0
|
|
20241007,181500,1477345620,8670,8670,8670,8670,0
|
|
20241007,181400,1477345620,8670,8670,8670,8670,0
|
|
20241007,181300,1477345620,8670,8670,8670,8670,0
|
|
20241007,181200,1477345620,8670,8670,8670,8670,22436
|
|
20241007,181100,1477345620,8670,8670,8670,8670,0
|
|
20241007,181000,1477345620,8670,8670,8670,8670,0
|
|
20241007,180900,1477345620,8670,8670,8670,8670,0
|
|
20241007,180800,1477345620,8670,8670,8670,8670,0
|
|
20241007,180700,1477345620,8670,8670,8670,8670,0
|
|
20241007,180600,1477345620,8670,8670,8670,8670,0
|
|
20241007,180500,1477345620,8670,8670,8670,8670,0
|
|
20241007,180400,1477345620,8670,8670,8670,8670,0
|
|
20241007,180300,1477345620,8670,8670,8670,8670,0
|
|
20241007,180200,1477345620,8670,8670,8670,8670,0
|
|
20241007,180100,1477345620,8670,8670,8670,8670,0
|
|
20241007,180000,1477345620,8670,8670,8670,8670,0
|
|
20241007,175900,1477345620,8670,8670,8670,8670,0
|
|
20241007,175800,1477345620,8670,8670,8670,8670,0
|
|
20241007,175700,1477345620,8670,8670,8670,8670,0
|
|
20241007,175600,1477345620,8670,8670,8670,8670,0
|
|
20241007,175500,1477345620,8670,8670,8670,8670,0
|
|
20241007,175400,1477345620,8670,8670,8670,8670,0
|
|
20241007,175300,1477345620,8670,8670,8670,8670,0
|
|
20241007,175200,1477345620,8670,8670,8670,8670,0
|
|
20241007,175100,1477345620,8670,8670,8670,8670,0
|
|
20241007,175000,1477345620,8670,8670,8670,8670,0
|
|
20241007,174900,1477345620,8670,8670,8670,8670,0
|
|
20241007,174800,1477345620,8670,8670,8670,8670,0
|
|
20241007,174700,1477345620,8670,8670,8670,8670,0
|
|
20241007,174600,1477345620,8670,8670,8670,8670,0
|
|
20241007,174500,1477345620,8670,8670,8670,8670,0
|
|
20241007,174400,1477345620,8670,8670,8670,8670,0
|
|
20241007,174300,1477345620,8670,8670,8670,8670,0
|
|
20241007,174200,1477345620,8670,8670,8670,8670,22436
|
|
20241007,174100,1477345620,8670,8670,8670,8670,0
|
|
20241007,174000,1477345620,8670,8670,8670,8670,0
|
|
20241007,173900,1477345620,8670,8670,8670,8670,0
|
|
20241007,173800,1477345620,8670,8670,8670,8670,0
|
|
20241007,173700,1477345620,8670,8670,8670,8670,0
|
|
20241007,173600,1477345620,8670,8670,8670,8670,0
|
|
20241007,173500,1477345620,8670,8670,8670,8670,0
|
|
20241007,173400,1477345620,8670,8670,8670,8670,0
|
|
20241007,173300,1477345620,8670,8670,8670,8670,0
|
|
20241007,173200,1477345620,8670,8670,8670,8670,0
|
|
20241007,173100,1477345620,8670,8670,8670,8670,0
|
|
20241007,173000,1477345620,8670,8670,8670,8670,0
|
|
20241007,172900,1477345620,8670,8670,8670,8670,0
|
|
20241007,172800,1477345620,8670,8670,8670,8670,0
|
|
20241007,172700,1477345620,8670,8670,8670,8670,0
|
|
20241007,172600,1477345620,8670,8670,8670,8670,0
|
|
20241007,172500,1477345620,8670,8670,8670,8670,0
|
|
20241007,172400,1477345620,8670,8670,8670,8670,0
|
|
20241007,172300,1477345620,8670,8670,8670,8670,0
|
|
20241007,172200,1477345620,8670,8670,8670,8670,0
|
|
20241007,172100,1477345620,8670,8670,8670,8670,0
|
|
20241007,172000,1477345620,8670,8670,8670,8670,0
|
|
20241007,171900,1477345620,8670,8670,8670,8670,0
|
|
20241007,171800,1477345620,8670,8670,8670,8670,0
|
|
20241007,171700,1477345620,8670,8670,8670,8670,0
|
|
20241007,171600,1477345620,8670,8670,8670,8670,0
|
|
20241007,171500,1477345620,8670,8670,8670,8670,0
|
|
20241007,171400,1477345620,8670,8670,8670,8670,0
|
|
20241007,171300,1477345620,8670,8670,8670,8670,0
|
|
20241007,171200,1477345620,8670,8670,8670,8670,22436
|
|
20241007,171100,1477345620,8670,8670,8670,8670,0
|
|
20241007,171000,1477345620,8670,8670,8670,8670,0
|
|
20241007,170900,1477345620,8670,8670,8670,8670,0
|
|
20241007,170800,1477345620,8670,8670,8670,8670,0
|
|
20241007,170700,1477345620,8670,8670,8670,8670,0
|
|
20241007,170600,1477345620,8670,8670,8670,8670,0
|
|
20241007,170500,1477345620,8670,8670,8670,8670,0
|
|
20241007,170400,1477345620,8670,8670,8670,8670,0
|
|
20241007,170300,1477345620,8670,8670,8670,8670,0
|
|
20241007,170200,1477345620,8670,8670,8670,8670,0
|
|
20241007,170100,1477345620,8670,8670,8670,8670,0
|
|
20241007,170000,1477345620,8670,8670,8670,8670,0
|
|
20241007,165900,1477345620,8670,8670,8670,8670,0
|
|
20241007,165800,1477345620,8670,8670,8670,8670,0
|
|
20241007,165700,1477345620,8670,8670,8670,8670,0
|
|
20241007,165600,1477345620,8670,8670,8670,8670,0
|
|
20241007,165500,1477345620,8670,8670,8670,8670,0
|
|
20241007,165400,1477345620,8670,8670,8670,8670,0
|
|
20241007,165300,1477345620,8670,8670,8670,8670,0
|
|
20241007,165200,1477345620,8670,8670,8670,8670,0
|
|
20241007,165100,1477345620,8670,8670,8670,8670,0
|
|
20241007,165000,1477345620,8670,8670,8670,8670,0
|
|
20241007,164900,1477345620,8670,8670,8670,8670,0
|
|
20241007,164800,1477345620,8670,8670,8670,8670,0
|
|
20241007,164700,1477345620,8670,8670,8670,8670,0
|
|
20241007,164600,1477345620,8670,8670,8670,8670,0
|
|
20241007,164500,1477345620,8670,8670,8670,8670,0
|
|
20241007,164400,1477345620,8670,8670,8670,8670,0
|
|
20241007,164300,1477345620,8670,8670,8670,8670,0
|
|
20241007,164200,1477345620,8670,8670,8670,8670,22436
|
|
20241007,164100,1477345620,8670,8670,8670,8670,0
|
|
20241007,164000,1477345620,8670,8670,8670,8670,0
|
|
20241007,163900,1477345620,8670,8670,8670,8670,0
|
|
20241007,163800,1477345620,8670,8670,8670,8670,0
|
|
20241007,163700,1477345620,8670,8670,8670,8670,0
|
|
20241007,163600,1477345620,8670,8670,8670,8670,0
|
|
20241007,163500,1477345620,8670,8670,8670,8670,0
|
|
20241007,163400,1477345620,8670,8670,8670,8670,0
|
|
20241007,163300,1477345620,8670,8670,8670,8670,0
|
|
20241007,163200,1477345620,8670,8670,8670,8670,0
|
|
20241007,163100,1477345620,8670,8670,8670,8670,0
|
|
20241007,163000,1477345620,8670,8670,8670,8670,0
|
|
20241007,162900,1477345620,8670,8670,8670,8670,0
|
|
20241007,162800,1477345620,8670,8670,8670,8670,0
|
|
20241007,162700,1477345620,8670,8670,8670,8670,0
|
|
20241007,162600,1477345620,8670,8670,8670,8670,0
|
|
20241007,162500,1477345620,8670,8670,8670,8670,0
|
|
20241007,162400,1477345620,8670,8670,8670,8670,0
|
|
20241007,162300,1477345620,8670,8670,8670,8670,0
|
|
20241007,162200,1477345620,8670,8670,8670,8670,0
|
|
20241007,162100,1477345620,8670,8670,8670,8670,0
|
|
20241007,162000,1477345620,8670,8670,8670,8670,0
|
|
20241007,161900,1477345620,8670,8670,8670,8670,0
|
|
20241007,161800,1477345620,8670,8670,8670,8670,0
|
|
20241007,161700,1477345620,8670,8670,8670,8670,0
|
|
20241007,161600,1477345620,8670,8670,8670,8670,0
|
|
20241007,161500,1477345620,8670,8670,8670,8670,0
|
|
20241007,161400,1477345620,8670,8670,8670,8670,0
|
|
20241007,161300,1477345620,8670,8670,8670,8670,0
|
|
20241007,161200,1477345620,8670,8670,8670,8670,22436
|
|
20241007,161100,1477345620,8670,8670,8670,8670,0
|
|
20241007,161000,1477345620,8670,8670,8670,8670,0
|
|
20241007,160900,1477345620,8670,8670,8670,8670,0
|
|
20241007,160800,1477345620,8670,8670,8670,8670,0
|
|
20241007,160700,1477345620,8670,8670,8670,8670,0
|
|
20241007,160600,1477345620,8670,8670,8670,8670,0
|
|
20241007,160500,1477345620,8670,8670,8670,8670,0
|
|
20241007,160400,1477345620,8670,8670,8670,8670,0
|
|
20241007,160300,1477345620,8670,8670,8670,8670,0
|
|
20241007,160200,1477345620,8670,8670,8670,8670,0
|
|
20241007,160100,1477345620,8670,8670,8670,8670,0
|
|
20241007,160000,1477345620,8670,8670,8670,8670,0
|
|
20241007,155900,1477345620,8670,8670,8670,8670,0
|
|
20241007,155800,1477345620,8670,8670,8670,8670,0
|
|
20241007,155700,1477345620,8670,8670,8670,8670,0
|
|
20241007,155600,1477345620,8670,8670,8670,8670,0
|
|
20241007,155500,1477345620,8670,8670,8670,8670,0
|
|
20241007,155400,1477345620,8670,8670,8670,8670,0
|
|
20241007,155300,1477345620,8670,8670,8670,8670,0
|
|
20241007,155200,1477345620,8670,8670,8670,8670,0
|
|
20241007,155100,1477345620,8670,8670,8670,8670,0
|
|
20241007,155000,1477345620,8670,8670,8670,8670,0
|
|
20241007,154900,1477345620,8670,8670,8670,8670,0
|
|
20241007,154800,1477345620,8670,8670,8670,8670,0
|
|
20241007,154700,1477345620,8670,8670,8670,8670,0
|
|
20241007,154600,1477345620,8670,8670,8670,8670,0
|
|
20241007,154500,1477345620,8670,8670,8670,8670,0
|
|
20241007,154400,1477345620,8670,8670,8670,8670,0
|
|
20241007,154300,1477345620,8670,8670,8670,8670,0
|
|
20241007,154200,1477345620,8670,8670,8670,8670,22436
|
|
20241007,154100,1477345620,8670,8670,8670,8670,0
|
|
20241007,154000,1477345620,8670,8670,8670,8670,0
|
|
20241007,153900,1477345620,8670,8670,8670,8670,0
|
|
20241007,153800,1477345620,8670,8670,8670,8670,0
|
|
20241007,153700,1477345620,8670,8670,8670,8670,0
|
|
20241007,153600,1477345620,8670,8670,8670,8670,0
|
|
20241007,153500,1477345620,8670,8670,8670,8670,0
|
|
20241007,153400,1477345620,8670,8670,8670,8670,0
|
|
20241007,153300,1477345620,8670,8670,8670,8670,0
|
|
20241007,153200,1477345620,8670,8670,8670,8670,0
|
|
20241007,153100,1477345620,8670,8670,8670,8670,0
|
|
20241007,153000,1477345620,8670,8670,8670,8670,22436
|
|
20241007,152900,1282825500,8590,8590,8590,8590,0
|
|
20241007,152800,1282825500,8590,8590,8590,8590,0
|
|
20241007,152700,1282825500,8590,8590,8590,8590,0
|
|
20241007,152600,1282825500,8590,8590,8590,8590,0
|
|
20241007,152500,1282825500,8590,8590,8590,8590,0
|
|
20241007,152400,1282825500,8590,8590,8590,8590,0
|
|
20241007,152300,1282825500,8590,8590,8590,8590,0
|
|
20241007,152200,1282825500,8590,8590,8590,8590,0
|
|
20241007,152100,1282825500,8590,8590,8590,8590,0
|
|
20241007,152000,1282825500,8590,8590,8590,8590,0
|
|
20241007,151900,1282825500,8590,8600,8610,8590,5654
|
|
20241007,151800,1234220110,8600,8600,8600,8600,30
|
|
20241007,151700,1233962110,8600,8600,8610,8600,523
|
|
20241007,151600,1229460650,8600,8610,8610,8600,77
|
|
20241007,151500,1228797780,8610,8610,8630,8590,5218
|
|
20241007,151400,1183880170,8620,8600,8620,8600,832
|
|
20241007,151300,1176715640,8630,8590,8630,8590,748
|
|
20241007,151200,1170272400,8600,8590,8600,8590,648
|
|
20241007,151100,1164699770,8590,8590,8600,8590,631
|
|
20241007,151000,1159277340,8590,8600,8600,8590,1778
|
|
20241007,150900,1143986780,8610,8610,8620,8600,1555
|
|
20241007,150800,1130593070,8600,8610,8610,8600,258
|
|
20241007,150700,1128371770,8620,8610,8620,8600,589
|
|
20241007,150600,1123296070,8610,8600,8610,8600,1250
|
|
20241007,150500,1112533740,8610,8600,8620,8600,528
|
|
20241007,150400,1107986520,8610,8600,8610,8600,782
|
|
20241007,150300,1101253640,8610,8600,8620,8600,1107
|
|
20241007,150200,1091721120,8600,8610,8630,8600,873
|
|
20241007,150100,1084200140,8620,8610,8620,8600,683
|
|
20241007,150000,1078315570,8610,8610,8620,8600,1747
|
|
20241007,145900,1063267640,8610,8610,8620,8610,758
|
|
20241007,145800,1056738850,8610,8610,8610,8600,607
|
|
20241007,145700,1051512740,8610,8610,8610,8600,1547
|
|
20241007,145600,1038193140,8610,8600,8610,8600,1213
|
|
20241007,145500,1027749360,8610,8600,8610,8600,1199
|
|
20241007,145400,1017426100,8600,8610,8610,8600,228
|
|
20241007,145300,1015463300,8610,8600,8610,8600,1347
|
|
20241007,145200,1003865930,8600,8600,8610,8590,1686
|
|
20241007,145100,989363580,8590,8600,8600,8590,983
|
|
20241007,145000,980909900,8600,8600,8610,8590,1854
|
|
20241007,144900,964963950,8590,8590,8600,8590,961
|
|
20241007,144800,956699630,8590,8590,8600,8590,430
|
|
20241007,144700,953004820,8590,8560,8590,8560,1422
|
|
20241007,144600,940804010,8570,8560,8570,8560,156
|
|
20241007,144500,939467530,8570,8580,8580,8560,362
|
|
20241007,144400,936366940,8560,8590,8600,8560,2700
|
|
20241007,144300,913183700,8600,8600,8600,8590,599
|
|
20241007,144200,908032740,8590,8600,8600,8590,293
|
|
20241007,144100,905513170,8590,8590,8600,8590,289
|
|
20241007,144000,903027950,8590,8600,8600,8580,233
|
|
20241007,143900,901025510,8580,8560,8590,8560,1293
|
|
20241007,143800,889942000,8580,8600,8610,8580,2214
|
|
20241007,143700,870897980,8610,8610,8610,8600,435
|
|
20241007,143600,867153180,8600,8600,8610,8600,146
|
|
20241007,143500,865896430,8610,8600,8610,8600,638
|
|
20241007,143400,860403350,8600,8610,8620,8600,1123
|
|
20241007,143300,850733230,8620,8610,8630,8610,1889
|
|
20241007,143200,834450340,8620,8620,8620,8610,157
|
|
20241007,143100,833097250,8610,8620,8620,8610,137
|
|
20241007,143000,831916470,8620,8610,8620,8610,769
|
|
20241007,142900,825287910,8610,8620,8620,8610,880
|
|
20241007,142800,817706130,8620,8610,8620,8600,670
|
|
20241007,142700,811935800,8610,8610,8610,8600,1281
|
|
20241007,142600,800906560,8610,8610,8610,8600,150
|
|
20241007,142500,799615280,8610,8600,8610,8600,1197
|
|
20241007,142400,789314270,8600,8610,8610,8600,437
|
|
20241007,142300,785552780,8600,8600,8610,8600,375
|
|
20241007,142200,782325150,8610,8600,8610,8590,654
|
|
20241007,142100,776700720,8600,8590,8600,8590,453
|
|
20241007,142000,772805050,8590,8600,8600,8590,633
|
|
20241007,141900,767361660,8600,8590,8610,8590,834
|
|
20241007,141800,760188180,8590,8600,8610,8590,1551
|
|
20241007,141700,746850180,8600,8600,8600,8590,379
|
|
20241007,141600,743591060,8600,8590,8600,8590,501
|
|
20241007,141500,739283100,8590,8590,8600,8590,531
|
|
20241007,141400,734717800,8590,8600,8600,8590,178
|
|
20241007,141300,733187650,8590,8590,8600,8590,169
|
|
20241007,141200,731734810,8590,8590,8600,8590,639
|
|
20241007,141100,726240970,8600,8600,8600,8590,1649
|
|
20241007,141000,712063120,8590,8600,8600,8590,1554
|
|
20241007,140900,698701660,8600,8590,8600,8590,420
|
|
20241007,140800,695090570,8590,8590,8600,8590,159
|
|
20241007,140700,693723630,8600,8580,8600,8580,2584
|
|
20241007,140600,671538610,8560,8560,8570,8560,2768
|
|
20241007,140500,647817130,8560,8560,8560,8550,560
|
|
20241007,140400,643023540,8560,8560,8560,8550,124
|
|
20241007,140300,641962120,8550,8560,8560,8550,492
|
|
20241007,140200,637752210,8560,8570,8570,8560,1096
|
|
20241007,140100,628368230,8560,8570,8570,8560,165
|
|
20241007,140000,626954260,8560,8570,8570,8560,148
|
|
20241007,135900,625686260,8570,8570,8570,8560,384
|
|
20241007,135800,622395890,8560,8560,8570,8560,207
|
|
20241007,135700,620622850,8560,8560,8570,8560,329
|
|
20241007,135600,617805190,8560,8560,8560,8550,657
|
|
20241007,135500,612181760,8560,8550,8560,8550,210
|
|
20241007,135400,610385100,8560,8550,8560,8550,297
|
|
20241007,135300,607843270,8560,8550,8560,8550,396
|
|
20241007,135200,604456810,8550,8550,8550,8540,283
|
|
20241007,135100,602037630,8540,8550,8550,8540,302
|
|
20241007,135000,599456490,8550,8550,8550,8540,627
|
|
20241007,134900,594097690,8540,8550,8550,8540,156
|
|
20241007,134800,592764370,8550,8540,8550,8540,213
|
|
20241007,134700,590944150,8550,8540,8550,8540,725
|
|
20241007,134600,584746160,8540,8550,8550,8540,1668
|
|
20241007,134500,570496790,8550,8540,8550,8540,382
|
|
20241007,134400,567230950,8550,8550,8550,8540,270
|
|
20241007,134300,564922470,8550,8550,8550,8540,334
|
|
20241007,134200,562066780,8550,8550,8550,8540,124
|
|
20241007,134100,561006610,8550,8540,8550,8540,164
|
|
20241007,134000,559604440,8540,8550,8550,8540,409
|
|
20241007,133900,556107840,8540,8550,8550,8540,226
|
|
20241007,133800,554176160,8550,8550,8550,8540,376
|
|
20241007,133700,550962950,8550,8550,8550,8540,337
|
|
20241007,133600,548081630,8550,8540,8550,8540,521
|
|
20241007,133500,543631090,8550,8550,8550,8540,541
|
|
20241007,133400,539005560,8540,8550,8550,8540,102
|
|
20241007,133300,538133470,8550,8540,8550,8540,504
|
|
20241007,133200,533827110,8530,8540,8540,8500,1686
|
|
20241007,133100,519462340,8540,8560,8560,8540,577
|
|
20241007,133000,514531040,8550,8540,8550,8530,666
|
|
20241007,132900,508839070,8530,8530,8540,8530,133
|
|
20241007,132800,507703480,8540,8530,8540,8530,246
|
|
20241007,132700,505602670,8540,8530,8540,8530,443
|
|
20241007,132600,501820600,8520,8540,8540,8520,402
|
|
20241007,132500,498392160,8540,8540,8540,8530,114
|
|
20241007,132400,497418630,8530,8540,8540,8530,222
|
|
20241007,132300,495522760,8540,8530,8540,8530,185
|
|
20241007,132200,493944460,8540,8540,8540,8540,8
|
|
20241007,132100,493876140,8500,8540,8540,8500,752
|
|
20241007,132000,487470830,8540,8550,8550,8540,349
|
|
20241007,131900,484488100,8540,8540,8540,8540,1
|
|
20241007,131800,484479560,8540,8540,8550,8540,20
|
|
20241007,131700,484308590,8550,8540,8550,8540,294
|
|
20241007,131600,481795650,8540,8540,8540,8530,508
|
|
20241007,131500,477457340,8550,8550,8550,8540,328
|
|
20241007,131400,474656140,8540,8540,8550,8540,224
|
|
20241007,131300,472741000,8540,8550,8550,8540,135
|
|
20241007,131200,471587050,8550,8550,8550,8540,139
|
|
20241007,131100,470398610,8550,8550,8550,8540,263
|
|
20241007,131000,468149990,8550,8540,8550,8540,165
|
|
20241007,130900,466739510,8540,8540,8540,8540,4
|
|
20241007,130800,466705350,8550,8550,8550,8550,7
|
|
20241007,130700,466645500,8550,8550,8550,8550,227
|
|
20241007,130600,464704650,8550,8560,8560,8540,160
|
|
20241007,130500,463336790,8560,8560,8560,8560,251
|
|
20241007,130400,461188230,8560,8560,8560,8560,219
|
|
20241007,130300,459313590,8560,8560,8560,8560,30
|
|
20241007,130200,459056790,8560,8550,8560,8550,11
|
|
20241007,130100,458962640,8560,8540,8560,8540,276
|
|
20241007,130000,456602840,8540,8550,8550,8540,37
|
|
20241007,125900,456286780,8550,8550,8550,8550,0
|
|
20241007,125800,456286780,8550,8550,8550,8550,433
|
|
20241007,125700,452584630,8550,8550,8550,8550,5
|
|
20241007,125600,452541880,8550,8550,8550,8550,8
|
|
20241007,125500,452473480,8550,8530,8550,8530,4
|
|
20241007,125400,452439300,8550,8550,8550,8550,220
|
|
20241007,125300,450558300,8510,8550,8550,8510,402
|
|
20241007,125200,447128890,8550,8550,8550,8550,7
|
|
20241007,125100,447069040,8550,8550,8550,8540,334
|
|
20241007,125000,444213610,8550,8550,8550,8550,84
|
|
20241007,124900,443495410,8550,8550,8550,8540,275
|
|
20241007,124800,441144180,8550,8560,8560,8550,294
|
|
20241007,124700,438628280,8560,8560,8560,8560,11
|
|
20241007,124600,438534120,8560,8560,8560,8560,117
|
|
20241007,124500,437532600,8550,8550,8560,8550,261
|
|
20241007,124400,435300990,8550,8550,8550,8550,2
|
|
20241007,124300,435283890,8550,8550,8550,8550,2
|
|
20241007,124200,435266790,8550,8550,8550,8540,38
|
|
20241007,124100,434941900,8550,8540,8550,8540,246
|
|
20241007,124000,432838620,8540,8550,8550,8540,74
|
|
20241007,123900,432206570,8560,8560,8560,8550,211
|
|
20241007,123800,430402460,8550,8550,8550,8550,375
|
|
20241007,123700,427196210,8550,8540,8550,8540,97
|
|
20241007,123600,426367770,8540,8540,8540,8540,8
|
|
20241007,123500,426299450,8530,8540,8540,8530,308
|
|
20241007,123400,423669970,8540,8540,8540,8540,2
|
|
20241007,123300,423652890,8540,8540,8540,8540,160
|
|
20241007,123200,422286490,8540,8540,8540,8540,222
|
|
20241007,123100,420390610,8540,8540,8540,8540,70
|
|
20241007,123000,419792810,8540,8550,8550,8520,453
|
|
20241007,122900,415926830,8550,8530,8550,8530,8
|
|
20241007,122800,415858550,8550,8550,8550,8550,219
|
|
20241007,122700,413986100,8540,8550,8560,8540,178
|
|
20241007,122600,412464270,8560,8550,8560,8550,84
|
|
20241007,122500,411745490,8560,8560,8560,8550,223
|
|
20241007,122400,409836630,8560,8560,8560,8560,5
|
|
20241007,122300,409793830,8560,8560,8560,8560,6
|
|
20241007,122200,409742470,8560,8570,8570,8560,355
|
|
20241007,122100,406701430,8570,8560,8570,8560,18
|
|
20241007,122000,406547270,8560,8560,8560,8560,32
|
|
20241007,121900,406273350,8570,8560,8570,8550,647
|
|
20241007,121800,400735220,8560,8560,8560,8560,0
|
|
20241007,121700,400735220,8560,8560,8560,8560,8
|
|
20241007,121600,400666740,8560,8560,8560,8560,9
|
|
20241007,121500,400589700,8560,8560,8560,8560,476
|
|
20241007,121400,396515140,8560,8560,8560,8560,8
|
|
20241007,121300,396446660,8560,8550,8560,8550,73
|
|
20241007,121200,395821850,8560,8560,8560,8560,264
|
|
20241007,121100,393562010,8560,8560,8560,8560,58
|
|
20241007,121000,393065530,8560,8560,8560,8560,23
|
|
20241007,120900,392868650,8560,8550,8560,8550,360
|
|
20241007,120800,389790570,8550,8540,8550,8540,101
|
|
20241007,120700,388927110,8550,8550,8550,8540,292
|
|
20241007,120600,386431510,8550,8550,8550,8540,226
|
|
20241007,120500,384499220,8550,8550,8550,8550,4
|
|
20241007,120400,384465020,8540,8550,8550,8540,12
|
|
20241007,120300,384362460,8550,8550,8550,8550,0
|
|
20241007,120200,384362460,8550,8550,8550,8550,279
|
|
20241007,120100,381977010,8540,8550,8550,8540,61
|
|
20241007,120000,381456010,8540,8540,8550,8540,65
|
|
20241007,115900,380900840,8540,8550,8550,8540,293
|
|
20241007,115800,378396290,8530,8530,8530,8530,59
|
|
20241007,115700,377893020,8530,8560,8560,8530,581
|
|
20241007,115600,372927130,8550,8560,8560,8550,301
|
|
20241007,115500,370351400,8570,8560,8570,8550,215
|
|
20241007,115400,368511350,8570,8570,8570,8560,24
|
|
20241007,115300,368305830,8570,8570,8570,8570,218
|
|
20241007,115200,366437570,8560,8570,8570,8560,30
|
|
20241007,115100,366180750,8570,8570,8570,8570,72
|
|
20241007,115000,365563710,8570,8560,8570,8560,473
|
|
20241007,114900,361514600,8570,8570,8570,8560,253
|
|
20241007,114800,359346650,8570,8560,8570,8560,166
|
|
20241007,114700,357924630,8560,8570,8570,8560,106
|
|
20241007,114600,357017210,8570,8560,8570,8560,223
|
|
20241007,114500,355106120,8570,8570,8570,8570,8
|
|
20241007,114400,355037560,8560,8570,8570,8560,21
|
|
20241007,114300,354857720,8570,8570,8570,8560,333
|
|
20241007,114200,352004510,8570,8560,8570,8560,261
|
|
20241007,114100,349769760,8550,8570,8570,8550,243
|
|
20241007,114000,347692050,8550,8560,8560,8550,1931
|
|
20241007,113900,331163040,8550,8560,8560,8550,32
|
|
20241007,113800,330889380,8560,8560,8560,8560,31
|
|
20241007,113700,330624020,8550,8560,8560,8550,28
|
|
20241007,113600,330384570,8560,8560,8560,8560,271
|
|
20241007,113500,328064810,8560,8560,8560,8550,240
|
|
20241007,113400,326010900,8560,8560,8560,8560,44
|
|
20241007,113300,325634260,8560,8560,8560,8560,220
|
|
20241007,113200,323751060,8560,8560,8560,8560,2
|
|
20241007,113100,323733940,8560,8550,8560,8550,144
|
|
20241007,113000,322501960,8560,8550,8560,8550,488
|
|
20241007,112900,318329350,8550,8550,8550,8550,6
|
|
20241007,112800,318278050,8550,8550,8550,8550,2
|
|
20241007,112700,318260950,8540,8550,8550,8540,221
|
|
20241007,112600,316371410,8550,8560,8560,8540,961
|
|
20241007,112500,308155360,8560,8560,8560,8560,8
|
|
20241007,112400,308086880,8550,8560,8560,8550,27
|
|
20241007,112300,307856000,8560,8550,8560,8550,295
|
|
20241007,112200,305333720,8550,8540,8550,8540,119
|
|
20241007,112100,304317440,8550,8550,8550,8550,381
|
|
20241007,112000,301059890,8540,8550,8550,8540,258
|
|
20241007,111900,298854310,8550,8550,8550,8540,137
|
|
20241007,111800,297682970,8550,8550,8550,8540,109
|
|
20241007,111700,296751050,8550,8550,8550,8550,240
|
|
20241007,111600,294699050,8550,8550,8550,8550,10
|
|
20241007,111500,294613550,8550,8550,8550,8550,30
|
|
20241007,111400,294357050,8550,8540,8550,8540,271
|
|
20241007,111300,292042680,8540,8540,8540,8540,108
|
|
20241007,111200,291120360,8540,8540,8540,8540,0
|
|
20241007,111100,291120360,8540,8540,8540,8540,282
|
|
20241007,111000,288712080,8540,8540,8540,8540,238
|
|
20241007,110900,286679560,8540,8530,8540,8530,46
|
|
20241007,110800,286287120,8530,8540,8540,8530,61
|
|
20241007,110700,285766450,8540,8530,8540,8530,243
|
|
20241007,110600,283691480,8540,8550,8550,8540,173
|
|
20241007,110500,282213720,8550,8540,8550,8540,236
|
|
20241007,110400,280198190,8550,8540,8550,8540,292
|
|
20241007,110300,277702290,8540,8550,8550,8540,46
|
|
20241007,110200,277309010,8550,8550,8550,8550,130
|
|
20241007,110100,276197510,8550,8550,8550,8540,228
|
|
20241007,110000,274248130,8540,8550,8550,8540,53
|
|
20241007,105900,273795310,8550,8550,8550,8550,3
|
|
20241007,105800,273769660,8550,8550,8550,8540,253
|
|
20241007,105700,271607550,8550,8550,8550,8550,295
|
|
20241007,105600,269085300,8550,8550,8550,8550,8
|
|
20241007,105500,269016900,8550,8540,8550,8540,9
|
|
20241007,105400,268939960,8550,8550,8550,8550,296
|
|
20241007,105300,266409160,8550,8540,8550,8540,717
|
|
20241007,105200,260282620,8540,8540,8540,8540,8
|
|
20241007,105100,260214300,8540,8540,8540,8540,316
|
|
20241007,105000,257515660,8540,8530,8540,8530,67
|
|
20241007,104900,256943800,8540,8540,8540,8540,12
|
|
20241007,104800,256841320,8540,8540,8540,8540,240
|
|
20241007,104700,254791720,8530,8530,8530,8530,0
|
|
20241007,104600,254791720,8530,8530,8530,8530,3
|
|
20241007,104500,254766130,8540,8540,8540,8540,399
|
|
20241007,104400,251358670,8540,8540,8540,8540,433
|
|
20241007,104300,247660850,8530,8520,8530,8520,293
|
|
20241007,104200,245161760,8520,8530,8530,8520,36
|
|
20241007,104100,244854780,8530,8520,8530,8520,276
|
|
20241007,104000,242500840,8520,8530,8530,8520,38
|
|
20241007,103900,242176970,8520,8520,8520,8520,0
|
|
20241007,103800,242176970,8520,8530,8530,8520,414
|
|
20241007,103700,238647440,8520,8520,8520,8520,8
|
|
20241007,103600,238579280,8530,8530,8530,8530,100
|
|
20241007,103500,237726280,8530,8530,8530,8530,222
|
|
20241007,103400,235832620,8530,8520,8530,8520,6
|
|
20241007,103300,235781490,8520,8520,8520,8520,26
|
|
20241007,103200,235559970,8530,8530,8530,8530,4
|
|
20241007,103100,235525850,8530,8530,8530,8530,331
|
|
20241007,103000,232702420,8530,8530,8530,8520,113
|
|
20241007,102900,231738800,8530,8530,8530,8530,30
|
|
20241007,102800,231482900,8530,8530,8530,8530,218
|
|
20241007,102700,229623360,8520,8520,8520,8520,40
|
|
20241007,102600,229282560,8530,8520,8530,8520,3
|
|
20241007,102500,229256980,8530,8520,8530,8520,368
|
|
20241007,102400,226119440,8530,8530,8530,8530,0
|
|
20241007,102300,226119440,8530,8520,8530,8520,43
|
|
20241007,102200,225752680,8520,8520,8520,8520,196
|
|
20241007,102100,224082760,8520,8520,8520,8520,0
|
|
20241007,102000,224082760,8520,8520,8520,8520,28
|
|
20241007,101900,223844200,8530,8530,8530,8530,1
|
|
20241007,101800,223835670,8530,8520,8530,8520,380
|
|
20241007,101700,220594700,8510,8510,8510,8510,26
|
|
20241007,101600,220373440,8540,8540,8540,8540,0
|
|
20241007,101500,220373440,8540,8550,8550,8540,231
|
|
20241007,101400,218400580,8550,8550,8550,8550,1
|
|
20241007,101300,218392030,8510,8550,8550,8510,127
|
|
20241007,101200,217309640,8550,8550,8550,8540,346
|
|
20241007,101100,214352530,8540,8540,8540,8540,37
|
|
20241007,101000,214036550,8540,8540,8540,8540,4
|
|
20241007,100900,214002390,8540,8540,8540,8540,276
|
|
20241007,100800,211645350,8540,8540,8540,8540,5
|
|
20241007,100700,211602650,8540,8540,8540,8540,0
|
|
20241007,100600,211602650,8540,8540,8540,8540,78
|
|
20241007,100500,210936530,8540,8540,8540,8540,203
|
|
20241007,100400,209202910,8530,8530,8530,8530,11
|
|
20241007,100300,209109080,8540,8540,8540,8540,3
|
|
20241007,100200,209083460,8530,8530,8530,8530,204
|
|
20241007,100100,207343340,8530,8540,8540,8530,64
|
|
20241007,100000,206796800,8540,8540,8540,8540,87
|
|
20241007,095900,206053820,8540,8540,8540,8540,152
|
|
20241007,095800,204755740,8530,8530,8530,8530,55
|
|
20241007,095700,204286590,8530,8530,8530,8530,5
|
|
20241007,095600,204243940,8540,8540,8540,8540,249
|
|
20241007,095500,202117480,8530,8540,8540,8530,3
|
|
20241007,095400,202091880,8540,8540,8540,8540,60
|
|
20241007,095300,201579480,8550,8540,8550,8540,25
|
|
20241007,095200,201365770,8550,8540,8550,8540,339
|
|
20241007,095100,198467570,8540,8550,8550,8540,360
|
|
20241007,095000,195389910,8550,8550,8550,8540,106
|
|
20241007,094900,194484620,8540,8540,8550,8540,250
|
|
20241007,094800,192348850,8530,8530,8530,8530,2
|
|
20241007,094700,192331790,8540,8540,8540,8530,52
|
|
20241007,094600,191887720,8540,8520,8540,8520,147
|
|
20241007,094500,190633740,8520,8520,8520,8520,2
|
|
20241007,094400,190616700,8520,8500,8520,8500,219
|
|
20241007,094300,188753030,8510,8520,8520,8500,778
|
|
20241007,094200,182132720,8510,8500,8510,8500,80
|
|
20241007,094100,181452100,8500,8500,8510,8490,707
|
|
20241007,094000,175442320,8480,8500,8510,8480,154
|
|
20241007,093900,174133770,8510,8490,8510,8480,707
|
|
20241007,093800,168125360,8500,8510,8510,8500,88
|
|
20241007,093700,167377210,8510,8510,8510,8500,33
|
|
20241007,093600,167096690,8510,8490,8510,8480,1253
|
|
20241007,093500,156450100,8490,8510,8510,8490,467
|
|
20241007,093400,152480170,8500,8510,8510,8500,13
|
|
20241007,093300,152369660,8500,8510,8520,8500,405
|
|
20241007,093200,148920620,8520,8510,8520,8510,26
|
|
20241007,093100,148699230,8530,8500,8580,8490,5185
|
|
20241007,093000,104573670,8500,8500,8500,8490,389
|
|
20241007,092900,101267190,8490,8490,8490,8490,34
|
|
20241007,092800,100978530,8500,8490,8500,8490,492
|
|
20241007,092700,96796590,8490,8490,8490,8490,12
|
|
20241007,092600,96694710,8490,8490,8490,8480,308
|
|
20241007,092500,94079800,8480,8470,8480,8470,177
|
|
20241007,092400,92578950,8460,8480,8480,8460,21
|
|
20241007,092300,92401090,8470,8460,8470,8460,227
|
|
20241007,092200,90478560,8470,8480,8480,8470,247
|
|
20241007,092100,88385150,8490,8480,8490,8480,593
|
|
20241007,092000,83350990,8480,8470,8490,8470,124
|
|
20241007,091900,82299420,8470,8470,8470,8470,1
|
|
20241007,091800,82290950,8470,8470,8470,8470,2
|
|
20241007,091700,82274010,8470,8460,8480,8460,199
|
|
20241007,091600,80590400,8450,8460,8460,8450,223
|
|
20241007,091500,78703830,8450,8460,8460,8450,29
|
|
20241007,091400,78458730,8460,8460,8460,8450,70
|
|
20241007,091300,77867100,8470,8450,8470,8440,449
|
|
20241007,091200,74070670,8450,8450,8450,8450,225
|
|
20241007,091100,72169420,8480,8480,8480,8480,1
|
|
20241007,091000,72160940,8450,8460,8500,8450,3795
|
|
20241007,090900,40044800,8440,8450,8450,8440,92
|
|
20241007,090800,39267610,8450,8450,8450,8450,1
|
|
20241007,090700,39259160,8450,8440,8450,8440,262
|
|
20241007,090600,37045270,8450,8440,8450,8440,49
|
|
20241007,090500,36631240,8440,8440,8440,8440,170
|
|
20241007,090400,35196440,8450,8440,8450,8440,225
|
|
20241007,090300,33297430,8440,8450,8450,8440,172
|
|
20241007,090200,31845080,8450,8450,8480,8440,678
|
|
20241007,090100,26105310,8480,8430,8480,8430,2983
|
|
20241007,090000,895700,8450,8450,8450,8450,106
|