591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184800,560297000,8900,8900,8900,8900,1372
|
|
20241007,184700,560297000,8900,8900,8900,8900,0
|
|
20241007,184600,560297000,8900,8900,8900,8900,0
|
|
20241007,184500,560297000,8900,8900,8900,8900,0
|
|
20241007,184400,560297000,8900,8900,8900,8900,0
|
|
20241007,184300,560297000,8900,8900,8900,8900,0
|
|
20241007,184200,560297000,8900,8900,8900,8900,0
|
|
20241007,184100,560297000,8900,8900,8900,8900,0
|
|
20241007,184000,560297000,8900,8900,8900,8900,0
|
|
20241007,183900,560297000,8900,8900,8900,8900,0
|
|
20241007,183800,560297000,8900,8900,8900,8900,0
|
|
20241007,183700,560297000,8900,8900,8900,8900,0
|
|
20241007,183600,560297000,8900,8900,8900,8900,0
|
|
20241007,183500,560297000,8900,8900,8900,8900,0
|
|
20241007,183400,560297000,8900,8900,8900,8900,0
|
|
20241007,183300,560297000,8900,8900,8900,8900,0
|
|
20241007,183200,560297000,8900,8900,8900,8900,0
|
|
20241007,183100,560297000,8900,8900,8900,8900,0
|
|
20241007,183000,560297000,8900,8900,8900,8900,0
|
|
20241007,182900,560297000,8900,8900,8900,8900,0
|
|
20241007,182800,560297000,8900,8900,8900,8900,0
|
|
20241007,182700,560297000,8900,8900,8900,8900,0
|
|
20241007,182600,560297000,8900,8900,8900,8900,0
|
|
20241007,182500,560297000,8900,8900,8900,8900,0
|
|
20241007,182400,560297000,8900,8900,8900,8900,0
|
|
20241007,182300,560297000,8900,8900,8900,8900,0
|
|
20241007,182200,560297000,8900,8900,8900,8900,0
|
|
20241007,182100,560297000,8900,8900,8900,8900,0
|
|
20241007,182000,560297000,8900,8900,8900,8900,0
|
|
20241007,181900,560297000,8900,8900,8900,8900,0
|
|
20241007,181800,560297000,8900,8900,8900,8900,1372
|
|
20241007,181700,560297000,8900,8900,8900,8900,0
|
|
20241007,181600,560297000,8900,8900,8900,8900,0
|
|
20241007,181500,560297000,8900,8900,8900,8900,0
|
|
20241007,181400,560297000,8900,8900,8900,8900,0
|
|
20241007,181300,560297000,8900,8900,8900,8900,0
|
|
20241007,181200,560297000,8900,8900,8900,8900,0
|
|
20241007,181100,560297000,8900,8900,8900,8900,0
|
|
20241007,181000,560297000,8900,8900,8900,8900,0
|
|
20241007,180900,560297000,8900,8900,8900,8900,0
|
|
20241007,180800,560297000,8900,8900,8900,8900,0
|
|
20241007,180700,560297000,8900,8900,8900,8900,0
|
|
20241007,180600,560297000,8900,8900,8900,8900,0
|
|
20241007,180500,560297000,8900,8900,8900,8900,0
|
|
20241007,180400,560297000,8900,8900,8900,8900,0
|
|
20241007,180300,560297000,8900,8900,8900,8900,0
|
|
20241007,180200,560297000,8900,8900,8900,8900,0
|
|
20241007,180100,560297000,8900,8900,8900,8900,0
|
|
20241007,180000,560297000,8900,8900,8900,8900,0
|
|
20241007,175900,560297000,8900,8900,8900,8900,0
|
|
20241007,175800,560297000,8900,8900,8900,8900,0
|
|
20241007,175700,560297000,8900,8900,8900,8900,0
|
|
20241007,175600,560297000,8900,8900,8900,8900,0
|
|
20241007,175500,560297000,8900,8900,8900,8900,0
|
|
20241007,175400,560297000,8900,8900,8900,8900,0
|
|
20241007,175300,560297000,8900,8900,8900,8900,0
|
|
20241007,175200,560297000,8900,8900,8900,8900,0
|
|
20241007,175100,560297000,8900,8900,8900,8900,0
|
|
20241007,175000,560297000,8900,8900,8900,8900,0
|
|
20241007,174900,560297000,8900,8900,8900,8900,0
|
|
20241007,174800,560297000,8900,8900,8900,8900,1372
|
|
20241007,174700,560297000,8900,8900,8900,8900,0
|
|
20241007,174600,560297000,8900,8900,8900,8900,0
|
|
20241007,174500,560297000,8900,8900,8900,8900,0
|
|
20241007,174400,560297000,8900,8900,8900,8900,0
|
|
20241007,174300,560297000,8900,8900,8900,8900,0
|
|
20241007,174200,560297000,8900,8900,8900,8900,0
|
|
20241007,174100,560297000,8900,8900,8900,8900,0
|
|
20241007,174000,560297000,8900,8900,8900,8900,0
|
|
20241007,173900,560297000,8900,8900,8900,8900,0
|
|
20241007,173800,560297000,8900,8900,8900,8900,0
|
|
20241007,173700,560297000,8900,8900,8900,8900,0
|
|
20241007,173600,560297000,8900,8900,8900,8900,0
|
|
20241007,173500,560297000,8900,8900,8900,8900,0
|
|
20241007,173400,560297000,8900,8900,8900,8900,0
|
|
20241007,173300,560297000,8900,8900,8900,8900,0
|
|
20241007,173200,560297000,8900,8900,8900,8900,0
|
|
20241007,173100,560297000,8900,8900,8900,8900,0
|
|
20241007,173000,560297000,8900,8900,8900,8900,0
|
|
20241007,172900,560297000,8900,8900,8900,8900,0
|
|
20241007,172800,560297000,8900,8900,8900,8900,0
|
|
20241007,172700,560297000,8900,8900,8900,8900,0
|
|
20241007,172600,560297000,8900,8900,8900,8900,0
|
|
20241007,172500,560297000,8900,8900,8900,8900,0
|
|
20241007,172400,560297000,8900,8900,8900,8900,0
|
|
20241007,172300,560297000,8900,8900,8900,8900,0
|
|
20241007,172200,560297000,8900,8900,8900,8900,0
|
|
20241007,172100,560297000,8900,8900,8900,8900,0
|
|
20241007,172000,560297000,8900,8900,8900,8900,0
|
|
20241007,171900,560297000,8900,8900,8900,8900,0
|
|
20241007,171800,560297000,8900,8900,8900,8900,1372
|
|
20241007,171700,560297000,8900,8900,8900,8900,0
|
|
20241007,171600,560297000,8900,8900,8900,8900,0
|
|
20241007,171500,560297000,8900,8900,8900,8900,0
|
|
20241007,171400,560297000,8900,8900,8900,8900,0
|
|
20241007,171300,560297000,8900,8900,8900,8900,0
|
|
20241007,171200,560297000,8900,8900,8900,8900,0
|
|
20241007,171100,560297000,8900,8900,8900,8900,0
|
|
20241007,171000,560297000,8900,8900,8900,8900,0
|
|
20241007,170900,560297000,8900,8900,8900,8900,0
|
|
20241007,170800,560297000,8900,8900,8900,8900,0
|
|
20241007,170700,560297000,8900,8900,8900,8900,0
|
|
20241007,170600,560297000,8900,8900,8900,8900,0
|
|
20241007,170500,560297000,8900,8900,8900,8900,0
|
|
20241007,170400,560297000,8900,8900,8900,8900,0
|
|
20241007,170300,560297000,8900,8900,8900,8900,0
|
|
20241007,170200,560297000,8900,8900,8900,8900,0
|
|
20241007,170100,560297000,8900,8900,8900,8900,0
|
|
20241007,170000,560297000,8900,8900,8900,8900,0
|
|
20241007,165900,560297000,8900,8900,8900,8900,0
|
|
20241007,165800,560297000,8900,8900,8900,8900,0
|
|
20241007,165700,560297000,8900,8900,8900,8900,0
|
|
20241007,165600,560297000,8900,8900,8900,8900,0
|
|
20241007,165500,560297000,8900,8900,8900,8900,0
|
|
20241007,165400,560297000,8900,8900,8900,8900,0
|
|
20241007,165300,560297000,8900,8900,8900,8900,0
|
|
20241007,165200,560297000,8900,8900,8900,8900,0
|
|
20241007,165100,560297000,8900,8900,8900,8900,0
|
|
20241007,165000,560297000,8900,8900,8900,8900,0
|
|
20241007,164900,560297000,8900,8900,8900,8900,0
|
|
20241007,164800,560297000,8900,8900,8900,8900,1372
|
|
20241007,164700,560297000,8900,8900,8900,8900,0
|
|
20241007,164600,560297000,8900,8900,8900,8900,0
|
|
20241007,164500,560297000,8900,8900,8900,8900,0
|
|
20241007,164400,560297000,8900,8900,8900,8900,0
|
|
20241007,164300,560297000,8900,8900,8900,8900,0
|
|
20241007,164200,560297000,8900,8900,8900,8900,0
|
|
20241007,164100,560297000,8900,8900,8900,8900,0
|
|
20241007,164000,560297000,8900,8900,8900,8900,0
|
|
20241007,163900,560297000,8900,8900,8900,8900,0
|
|
20241007,163800,560297000,8900,8900,8900,8900,0
|
|
20241007,163700,560297000,8900,8900,8900,8900,0
|
|
20241007,163600,560297000,8900,8900,8900,8900,0
|
|
20241007,163500,560297000,8900,8900,8900,8900,0
|
|
20241007,163400,560297000,8900,8900,8900,8900,0
|
|
20241007,163300,560297000,8900,8900,8900,8900,0
|
|
20241007,163200,560297000,8900,8900,8900,8900,0
|
|
20241007,163100,560297000,8900,8900,8900,8900,0
|
|
20241007,163000,560297000,8900,8900,8900,8900,0
|
|
20241007,162900,560297000,8900,8900,8900,8900,0
|
|
20241007,162800,560297000,8900,8900,8900,8900,0
|
|
20241007,162700,560297000,8900,8900,8900,8900,0
|
|
20241007,162600,560297000,8900,8900,8900,8900,0
|
|
20241007,162500,560297000,8900,8900,8900,8900,0
|
|
20241007,162400,560297000,8900,8900,8900,8900,0
|
|
20241007,162300,560297000,8900,8900,8900,8900,0
|
|
20241007,162200,560297000,8900,8900,8900,8900,0
|
|
20241007,162100,560297000,8900,8900,8900,8900,0
|
|
20241007,162000,560297000,8900,8900,8900,8900,0
|
|
20241007,161900,560297000,8900,8900,8900,8900,0
|
|
20241007,161800,560297000,8900,8900,8900,8900,1372
|
|
20241007,161700,560297000,8900,8900,8900,8900,0
|
|
20241007,161600,560297000,8900,8900,8900,8900,0
|
|
20241007,161500,560297000,8900,8900,8900,8900,0
|
|
20241007,161400,560297000,8900,8900,8900,8900,0
|
|
20241007,161300,560297000,8900,8900,8900,8900,0
|
|
20241007,161200,560297000,8900,8900,8900,8900,0
|
|
20241007,161100,560297000,8900,8900,8900,8900,0
|
|
20241007,161000,560297000,8900,8900,8900,8900,0
|
|
20241007,160900,560297000,8900,8900,8900,8900,0
|
|
20241007,160800,560297000,8900,8900,8900,8900,0
|
|
20241007,160700,560297000,8900,8900,8900,8900,0
|
|
20241007,160600,560297000,8900,8900,8900,8900,0
|
|
20241007,160500,560297000,8900,8900,8900,8900,0
|
|
20241007,160400,560297000,8900,8900,8900,8900,0
|
|
20241007,160300,560297000,8900,8900,8900,8900,0
|
|
20241007,160200,560297000,8900,8900,8900,8900,0
|
|
20241007,160100,560297000,8900,8900,8900,8900,0
|
|
20241007,160000,560297000,8900,8900,8900,8900,0
|
|
20241007,155900,560297000,8900,8900,8900,8900,0
|
|
20241007,155800,560297000,8900,8900,8900,8900,0
|
|
20241007,155700,560297000,8900,8900,8900,8900,0
|
|
20241007,155600,560297000,8900,8900,8900,8900,0
|
|
20241007,155500,560297000,8900,8900,8900,8900,0
|
|
20241007,155400,560297000,8900,8900,8900,8900,0
|
|
20241007,155300,560297000,8900,8900,8900,8900,0
|
|
20241007,155200,560297000,8900,8900,8900,8900,0
|
|
20241007,155100,560297000,8900,8900,8900,8900,0
|
|
20241007,155000,560297000,8900,8900,8900,8900,0
|
|
20241007,154900,560297000,8900,8900,8900,8900,0
|
|
20241007,154800,560297000,8900,8900,8900,8900,1372
|
|
20241007,154700,560297000,8900,8900,8900,8900,0
|
|
20241007,154600,560297000,8900,8900,8900,8900,0
|
|
20241007,154500,560297000,8900,8900,8900,8900,0
|
|
20241007,154400,560297000,8900,8900,8900,8900,0
|
|
20241007,154300,560297000,8900,8900,8900,8900,0
|
|
20241007,154200,560297000,8900,8900,8900,8900,0
|
|
20241007,154100,560297000,8900,8900,8900,8900,0
|
|
20241007,154000,560297000,8900,8900,8900,8900,0
|
|
20241007,153900,560297000,8900,8900,8900,8900,0
|
|
20241007,153800,560297000,8900,8900,8900,8900,0
|
|
20241007,153700,560297000,8900,8900,8900,8900,0
|
|
20241007,153600,560297000,8900,8900,8900,8900,0
|
|
20241007,153500,560297000,8900,8900,8900,8900,0
|
|
20241007,153400,560297000,8900,8900,8900,8900,0
|
|
20241007,153300,560297000,8900,8900,8900,8900,0
|
|
20241007,153200,560297000,8900,8900,8900,8900,0
|
|
20241007,153100,560297000,8900,8900,8900,8900,0
|
|
20241007,153000,560297000,8900,8900,8900,8900,1372
|
|
20241007,152900,548086200,8900,8900,8900,8900,0
|
|
20241007,152800,548086200,8900,8900,8900,8900,0
|
|
20241007,152700,548086200,8900,8900,8900,8900,0
|
|
20241007,152600,548086200,8900,8900,8900,8900,0
|
|
20241007,152500,548086200,8900,8900,8900,8900,0
|
|
20241007,152400,548086200,8900,8900,8900,8900,0
|
|
20241007,152300,548086200,8900,8900,8900,8900,0
|
|
20241007,152200,548086200,8900,8900,8900,8900,0
|
|
20241007,152100,548086200,8900,8900,8900,8900,0
|
|
20241007,152000,548086200,8900,8900,8900,8900,0
|
|
20241007,151900,548086200,8900,8890,8900,8890,90
|
|
20241007,151800,547285710,8890,8890,8900,8890,111
|
|
20241007,151700,546298910,8900,8900,8900,8900,103
|
|
20241007,151600,545382210,8890,8890,8890,8890,2
|
|
20241007,151500,545364430,8890,8880,8890,8880,226
|
|
20241007,151400,543355820,8880,8890,8890,8880,58
|
|
20241007,151300,542840260,8870,8870,8870,8870,0
|
|
20241007,151200,542840260,8870,8870,8880,8870,162
|
|
20241007,151100,541401770,8880,8880,8880,8880,0
|
|
20241007,151000,541401770,8880,8880,8880,8880,20
|
|
20241007,150900,541224170,8870,8870,8870,8870,7
|
|
20241007,150800,541162080,8870,8870,8870,8870,217
|
|
20241007,150700,539237290,8870,8870,8880,8870,23
|
|
20241007,150600,539033120,8880,8880,8880,8880,7
|
|
20241007,150500,538970960,8870,8870,8870,8870,8
|
|
20241007,150400,538900000,8880,8880,8880,8880,10
|
|
20241007,150300,538811200,8880,8880,8880,8880,162
|
|
20241007,150200,537372640,8880,8890,8890,8880,55
|
|
20241007,150100,536884190,8880,8880,8880,8880,17
|
|
20241007,150000,536733230,8890,8880,8890,8880,7
|
|
20241007,145900,536671020,8880,8880,8880,8880,1
|
|
20241007,145800,536662140,8890,8880,8890,8880,16
|
|
20241007,145700,536520010,8880,8890,8890,8880,12
|
|
20241007,145600,536413400,8890,8890,8890,8890,1
|
|
20241007,145500,536404510,8880,8880,8890,8880,80
|
|
20241007,145400,535694060,8880,8880,8880,8880,6
|
|
20241007,145300,535640780,8890,8880,8890,8880,72
|
|
20241007,145200,535001370,8880,8880,8880,8880,0
|
|
20241007,145100,535001370,8880,8880,8880,8880,6
|
|
20241007,145000,534948090,8880,8880,8880,8880,0
|
|
20241007,144900,534948090,8880,8890,8890,8880,827
|
|
20241007,144800,527596070,8900,8900,8900,8900,6
|
|
20241007,144700,527542670,8900,8900,8900,8900,40
|
|
20241007,144600,527186670,8900,8890,8900,8890,15
|
|
20241007,144500,527053270,8890,8900,8900,8890,14
|
|
20241007,144400,526928760,8900,8900,8900,8900,0
|
|
20241007,144300,526928760,8900,8900,8900,8900,4
|
|
20241007,144200,526893160,8900,8900,8900,8900,0
|
|
20241007,144100,526893160,8900,8900,8900,8900,34
|
|
20241007,144000,526590560,8900,8890,8910,8890,239
|
|
20241007,143900,524463120,8900,8890,8900,8890,8
|
|
20241007,143800,524391950,8890,8900,8900,8890,6
|
|
20241007,143700,524338560,8890,8890,8890,8890,13
|
|
20241007,143600,524222990,8900,8900,8900,8900,5
|
|
20241007,143500,524178490,8890,8890,8890,8890,6
|
|
20241007,143400,524125150,8900,8890,8900,8890,12
|
|
20241007,143300,524018420,8890,8900,8900,8890,18
|
|
20241007,143200,523858290,8890,8890,8890,8890,1
|
|
20241007,143100,523849400,8900,8890,8900,8890,9
|
|
20241007,143000,523769350,8900,8900,8900,8900,6
|
|
20241007,142900,523715950,8890,8890,8890,8890,6
|
|
20241007,142800,523662610,8890,8890,8890,8890,0
|
|
20241007,142700,523662610,8890,8890,8890,8890,10
|
|
20241007,142600,523573710,8900,8900,8900,8900,9
|
|
20241007,142500,523493610,8910,8910,8910,8910,1
|
|
20241007,142400,523484700,8890,8890,8890,8890,0
|
|
20241007,142300,523484700,8890,8900,8900,8890,14
|
|
20241007,142200,523360160,8910,8890,8910,8890,49
|
|
20241007,142100,522923800,8900,8900,8900,8900,94
|
|
20241007,142000,522087200,8900,8900,8900,8890,74
|
|
20241007,141900,521428670,8900,8900,8900,8900,9
|
|
20241007,141800,521348570,8890,8900,8900,8890,5
|
|
20241007,141700,521304080,8900,8900,8900,8900,20
|
|
20241007,141600,521126080,8900,8910,8910,8900,13
|
|
20241007,141500,521010330,8910,8910,8910,8910,4
|
|
20241007,141400,520974690,8910,8900,8910,8900,20
|
|
20241007,141300,520796610,8900,8890,8900,8890,6
|
|
20241007,141200,520743220,8900,8890,8900,8890,41
|
|
20241007,141100,520378680,8890,8900,8900,8890,57
|
|
20241007,141000,519871430,8900,8900,8900,8900,54
|
|
20241007,140900,519390830,8910,8910,8910,8910,5
|
|
20241007,140800,519346280,8910,8900,8910,8900,7
|
|
20241007,140700,519283970,8910,8910,8910,8910,5
|
|
20241007,140600,519239420,8910,8910,8910,8910,128
|
|
20241007,140500,518098940,8910,8910,8910,8910,115
|
|
20241007,140400,517074290,8910,8910,8910,8910,5
|
|
20241007,140300,517029740,8910,8910,8910,8910,0
|
|
20241007,140200,517029740,8910,8910,8910,8910,5
|
|
20241007,140100,516985190,8900,8900,8900,8900,10
|
|
20241007,140000,516896190,8900,8890,8910,8890,1807
|
|
20241007,135900,500812900,8880,8880,8890,8880,17
|
|
20241007,135800,500661840,8890,8900,8900,8890,5
|
|
20241007,135700,500617370,8890,8890,8890,8890,1
|
|
20241007,135600,500608480,8880,8880,8880,8880,6
|
|
20241007,135500,500555200,8890,8890,8890,8890,3
|
|
20241007,135400,500528530,8900,8900,8900,8900,5
|
|
20241007,135300,500484030,8890,8880,8890,8880,66
|
|
20241007,135200,499897300,8890,8890,8890,8890,0
|
|
20241007,135100,499897300,8890,8890,8890,8890,42
|
|
20241007,135000,499523920,8890,8890,8890,8890,0
|
|
20241007,134900,499523920,8890,8880,8890,8880,194
|
|
20241007,134800,497799280,8880,8880,8880,8880,7
|
|
20241007,134700,497737120,8890,8890,8890,8890,5
|
|
20241007,134600,497692670,8890,8890,8890,8880,106
|
|
20241007,134500,496750380,8890,8880,8890,8880,14
|
|
20241007,134400,496625970,8870,8870,8870,8870,16
|
|
20241007,134300,496484050,8870,8870,8870,8870,0
|
|
20241007,134200,496484050,8870,8870,8870,8870,0
|
|
20241007,134100,496484050,8870,8880,8890,8870,658
|
|
20241007,134000,490645880,8890,8890,8890,8890,4
|
|
20241007,133900,490610320,8890,8890,8890,8890,3
|
|
20241007,133800,490583650,8890,8880,8890,8880,941
|
|
20241007,133700,482226570,8880,8880,8880,8880,1
|
|
20241007,133600,482217690,8890,8880,8890,8880,6
|
|
20241007,133500,482164360,8870,8870,8870,8870,0
|
|
20241007,133400,482164360,8870,8890,8900,8870,501
|
|
20241007,133300,477712620,8890,8890,8890,8890,6
|
|
20241007,133200,477659280,8890,8900,8900,8890,18
|
|
20241007,133100,477499110,8900,8900,8900,8900,0
|
|
20241007,133000,477499110,8900,8890,8900,8890,50
|
|
20241007,132900,477054550,8890,8900,8900,8890,26
|
|
20241007,132800,476823180,8890,8890,8890,8890,5
|
|
20241007,132700,476778730,8890,8890,8890,8890,5
|
|
20241007,132600,476734280,8890,8890,8890,8890,0
|
|
20241007,132500,476734280,8890,8900,8900,8890,16
|
|
20241007,132400,476591890,8900,8890,8900,8890,83
|
|
20241007,132300,475853450,8890,8890,8900,8890,337
|
|
20241007,132200,472857450,8880,8880,8880,8880,0
|
|
20241007,132100,472857450,8880,8890,8890,8880,18
|
|
20241007,132000,472697560,8870,8870,8870,8870,8
|
|
20241007,131900,472626600,8870,8870,8870,8870,6
|
|
20241007,131800,472573380,8890,8890,8890,8890,1
|
|
20241007,131700,472564490,8870,8870,8870,8870,5
|
|
20241007,131600,472520140,8860,8860,8860,8860,0
|
|
20241007,131500,472520140,8860,8870,8870,8860,210
|
|
20241007,131400,470657520,8870,8890,8890,8870,12
|
|
20241007,131300,470550980,8870,8870,8870,8870,0
|
|
20241007,131200,470550980,8870,8880,8890,8870,891
|
|
20241007,131100,462644100,8880,8880,8880,8880,0
|
|
20241007,131000,462644100,8880,8880,8880,8880,10
|
|
20241007,130900,462555300,8880,8890,8890,8880,16
|
|
20241007,130800,462413170,8880,8880,8880,8880,0
|
|
20241007,130700,462413170,8880,8890,8890,8880,7
|
|
20241007,130600,462350950,8890,8890,8890,8890,0
|
|
20241007,130500,462350950,8890,8880,8890,8880,10
|
|
20241007,130400,462262060,8870,8870,8870,8870,6
|
|
20241007,130300,462208840,8890,8890,8890,8890,5
|
|
20241007,130200,462164390,8890,8890,8890,8890,5
|
|
20241007,130100,462119940,8870,8870,8870,8870,1
|
|
20241007,130000,462111070,8890,8870,8890,8870,28
|
|
20241007,125900,461862610,8870,8870,8870,8870,6
|
|
20241007,125800,461809390,8890,8890,8890,8890,5
|
|
20241007,125700,461764940,8870,8900,8900,8870,486
|
|
20241007,125600,457447590,8890,8890,8890,8890,103
|
|
20241007,125500,456531920,8890,8890,8890,8890,60
|
|
20241007,125400,455998520,8870,8880,8880,8870,101
|
|
20241007,125300,455101650,8880,8880,8890,8880,23
|
|
20241007,125200,454897360,8890,8900,8900,8890,140
|
|
20241007,125100,453652460,8890,8890,8890,8890,1
|
|
20241007,125000,453643570,8900,8890,8900,8890,6
|
|
20241007,124900,453590180,8890,8890,8890,8890,15
|
|
20241007,124800,453456830,8900,8890,8900,8890,14
|
|
20241007,124700,453332270,8880,8880,8880,8880,0
|
|
20241007,124600,453332270,8880,8900,8900,8880,443
|
|
20241007,124500,449389970,8910,8900,8910,8900,213
|
|
20241007,124400,447494250,8900,8880,8900,8880,2
|
|
20241007,124300,447476470,8900,8900,8900,8900,5
|
|
20241007,124200,447431970,8900,8880,8900,8880,45
|
|
20241007,124100,447032190,8890,8890,8890,8890,0
|
|
20241007,124000,447032190,8890,8890,8890,8890,7
|
|
20241007,123900,446969960,8880,8900,8900,8870,505
|
|
20241007,123800,442487530,8900,8900,8900,8900,48
|
|
20241007,123700,442060330,8880,8900,8900,8880,37
|
|
20241007,123600,441731050,8900,8900,8900,8900,93
|
|
20241007,123500,440903350,8900,8880,8900,8880,18
|
|
20241007,123400,440743410,8870,8870,8870,8870,6
|
|
20241007,123300,440690190,8880,8880,8880,8880,1
|
|
20241007,123200,440681310,8870,8870,8870,8870,91
|
|
20241007,123100,439874140,8880,8880,8880,8880,0
|
|
20241007,123000,439874140,8880,8880,8880,8880,0
|
|
20241007,122900,439874140,8880,8880,8880,8880,0
|
|
20241007,122800,439874140,8880,8880,8880,8880,11
|
|
20241007,122700,439776460,8870,8870,8870,8870,16
|
|
20241007,122600,439634540,8880,8880,8880,8880,0
|
|
20241007,122500,439634540,8880,8880,8880,8880,0
|
|
20241007,122400,439634540,8880,8880,8880,8880,0
|
|
20241007,122300,439634540,8880,8880,8880,8880,0
|
|
20241007,122200,439634540,8880,8880,8880,8880,17
|
|
20241007,122100,439483580,8880,8880,8880,8880,1
|
|
20241007,122000,439474700,8890,8890,8890,8890,24
|
|
20241007,121900,439261340,8900,8900,8900,8900,10
|
|
20241007,121800,439172340,8890,8890,8890,8890,0
|
|
20241007,121700,439172340,8890,8890,8890,8890,6
|
|
20241007,121600,439119000,8890,8900,8900,8890,540
|
|
20241007,121500,434313200,8900,8900,8900,8900,6
|
|
20241007,121400,434259800,8900,8910,8910,8900,15
|
|
20241007,121300,434126200,8910,8910,8910,8910,10
|
|
20241007,121200,434037100,8900,8900,8900,8900,3
|
|
20241007,121100,434010400,8900,8900,8900,8900,2
|
|
20241007,121000,433992600,8910,8910,8910,8910,8
|
|
20241007,120900,433921320,8900,8910,8910,8900,81
|
|
20241007,120800,433200380,8900,8900,8900,8900,0
|
|
20241007,120700,433200380,8900,8910,8910,8900,394
|
|
20241007,120600,429691500,8900,8910,8910,8900,50
|
|
20241007,120500,429246450,8910,8900,8910,8900,124
|
|
20241007,120400,428142780,8900,8900,8900,8900,0
|
|
20241007,120300,428142780,8900,8900,8900,8900,0
|
|
20241007,120200,428142780,8900,8900,8900,8900,204
|
|
20241007,120100,426327180,8900,8900,8900,8900,236
|
|
20241007,120000,424226780,8900,8910,8910,8900,6
|
|
20241007,115900,424173370,8880,8890,8910,8880,2010
|
|
20241007,115800,406285950,8890,8880,8890,8880,244
|
|
20241007,115700,404119020,8880,8880,8880,8880,1
|
|
20241007,115600,404110140,8880,8880,8880,8880,10
|
|
20241007,115500,404021340,8880,8880,8880,8880,5
|
|
20241007,115400,403976940,8890,8890,8890,8870,135
|
|
20241007,115300,402776810,8890,8880,8890,8870,181
|
|
20241007,115200,401169200,8870,8870,8870,8870,0
|
|
20241007,115100,401169200,8870,8870,8870,8870,0
|
|
20241007,115000,401169200,8870,8870,8870,8870,57
|
|
20241007,114900,400663610,8890,8890,8890,8890,1
|
|
20241007,114800,400654720,8860,8860,8860,8860,10
|
|
20241007,114700,400566120,8860,8870,8870,8850,575
|
|
20241007,114600,395470480,8870,8870,8870,8870,1
|
|
20241007,114500,395461610,8870,8880,8880,8870,59
|
|
20241007,114400,394938130,8890,8890,8890,8890,0
|
|
20241007,114300,394938130,8890,8890,8890,8890,100
|
|
20241007,114200,394049130,8890,8890,8890,8890,30
|
|
20241007,114100,393782430,8880,8880,8880,8880,131
|
|
20241007,114000,392619150,8880,8890,8890,8880,194
|
|
20241007,113900,390894620,8880,8890,8890,8880,13
|
|
20241007,113800,390779090,8890,8880,8890,8880,2
|
|
20241007,113700,390761320,8890,8890,8890,8890,0
|
|
20241007,113600,390761320,8890,8890,8890,8890,10
|
|
20241007,113500,390672420,8870,8890,8890,8870,207
|
|
20241007,113400,388832330,8890,8880,8890,8880,24
|
|
20241007,113300,388619200,8870,8860,8870,8860,12
|
|
20241007,113200,388512780,8860,8860,8860,8860,16
|
|
20241007,113100,388371020,8860,8860,8860,8860,15
|
|
20241007,113000,388238120,8850,8860,8860,8850,243
|
|
20241007,112900,386085950,8870,8870,8870,8870,3
|
|
20241007,112800,386059340,8870,8870,8870,8870,14
|
|
20241007,112700,385935160,8860,8860,8860,8860,0
|
|
20241007,112600,385935160,8860,8860,8860,8860,0
|
|
20241007,112500,385935160,8860,8860,8860,8860,0
|
|
20241007,112400,385935160,8860,8860,8860,8860,15
|
|
20241007,112300,385802260,8860,8850,8870,8850,276
|
|
20241007,112200,383356880,8850,8870,8870,8850,106
|
|
20241007,112100,382417080,8870,8870,8870,8870,25
|
|
20241007,112000,382195330,8870,8870,8870,8870,10
|
|
20241007,111900,382106630,8870,8870,8880,8870,152
|
|
20241007,111800,380757890,8870,8870,8870,8870,1
|
|
20241007,111700,380749020,8880,8880,8880,8880,16
|
|
20241007,111600,380606940,8870,8870,8870,8870,6
|
|
20241007,111500,380553720,8860,8860,8860,8860,8
|
|
20241007,111400,380482840,8860,8860,8860,8860,0
|
|
20241007,111300,380482840,8860,8860,8860,8860,21
|
|
20241007,111200,380296780,8870,8880,8880,8870,170
|
|
20241007,111100,378787280,8860,8860,8860,8860,299
|
|
20241007,111000,376138140,8860,8860,8860,8860,106
|
|
20241007,110900,375198980,8860,8870,8870,8860,100
|
|
20241007,110800,374312740,8880,8880,8880,8880,14
|
|
20241007,110700,374188420,8900,8900,8900,8900,2
|
|
20241007,110600,374170620,8860,8860,8890,8860,57
|
|
20241007,110500,373664520,8860,8860,8860,8860,279
|
|
20241007,110400,371192580,8900,8880,8900,8880,704
|
|
20241007,110300,364938980,8880,8880,8880,8870,26
|
|
20241007,110200,364708160,8860,8860,8860,8860,0
|
|
20241007,110100,364708160,8860,8900,8900,8860,6
|
|
20241007,110000,364654960,8860,8900,8900,8860,413
|
|
20241007,105900,360986330,8900,8890,8900,8890,17
|
|
20241007,105800,360835180,8870,8870,8870,8870,17
|
|
20241007,105700,360684390,8870,8900,8900,8870,211
|
|
20241007,105600,358810380,8890,8890,8890,8890,42
|
|
20241007,105500,358437000,8880,8890,8890,8880,117
|
|
20241007,105400,357397050,8900,8900,8900,8900,30
|
|
20241007,105300,357130050,8900,8900,8900,8900,70
|
|
20241007,105200,356507050,8900,8890,8900,8880,114
|
|
20241007,105100,355494120,8890,8890,8890,8890,1
|
|
20241007,105000,355485230,8890,8890,8890,8890,11
|
|
20241007,104900,355387440,8890,8900,8900,8890,15
|
|
20241007,104800,355253950,8900,8910,8910,8900,18
|
|
20241007,104700,355093640,8900,8900,8900,8900,2800
|
|
20241007,104600,330173640,8880,8900,8900,8880,7
|
|
20241007,104500,330111460,8880,8880,8880,8880,202
|
|
20241007,104400,328317700,8890,8890,8890,8890,70
|
|
20241007,104300,327695400,8880,8880,8880,8880,0
|
|
20241007,104200,327695400,8880,8880,8880,8880,0
|
|
20241007,104100,327695400,8880,8900,8900,8880,9
|
|
20241007,104000,327615440,8890,8890,8890,8890,290
|
|
20241007,103900,325037340,8900,8890,8900,8890,120
|
|
20241007,103800,323969540,8880,8880,8880,8880,0
|
|
20241007,103700,323969540,8880,8880,8880,8880,0
|
|
20241007,103600,323969540,8880,8880,8880,8880,456
|
|
20241007,103500,319920260,8880,8890,8900,8880,521
|
|
20241007,103400,315291460,8890,8840,8890,8840,1166
|
|
20241007,103300,304934870,8840,8840,8840,8840,0
|
|
20241007,103200,304934870,8840,8860,8860,8840,237
|
|
20241007,103100,302835290,8850,8860,8860,8850,38
|
|
20241007,103000,302498660,8860,8860,8860,8860,418
|
|
20241007,102900,298795180,8860,8860,8860,8860,4
|
|
20241007,102800,298759740,8860,8840,8860,8830,17
|
|
20241007,102700,298609370,8860,8830,8860,8830,7
|
|
20241007,102600,298547440,8840,8860,8860,8840,13
|
|
20241007,102500,298432280,8830,8830,8830,8830,0
|
|
20241007,102400,298432280,8830,8830,8830,8830,16
|
|
20241007,102300,298291000,8830,8830,8830,8830,70
|
|
20241007,102200,297672900,8830,8850,8850,8830,199
|
|
20241007,102100,295915480,8850,8840,8850,8840,103
|
|
20241007,102000,295004950,8840,8840,8840,8840,0
|
|
20241007,101900,295004950,8840,8860,8860,8840,427
|
|
20241007,101800,291223440,8860,8860,8860,8860,0
|
|
20241007,101700,291223440,8860,8860,8860,8860,253
|
|
20241007,101600,288981860,8860,8860,8860,8860,72
|
|
20241007,101500,288343940,8870,8860,8870,8860,54
|
|
20241007,101400,287865000,8860,8870,8880,8860,36
|
|
20241007,101300,287545740,8860,8860,8860,8860,1
|
|
20241007,101200,287536880,8860,8860,8860,8860,6
|
|
20241007,101100,287483720,8870,8860,8870,8860,6
|
|
20241007,101000,287430550,8860,8880,8880,8860,14
|
|
20241007,100900,287306440,8880,8860,8880,8860,17
|
|
20241007,100800,287155610,8860,8870,8870,8860,7
|
|
20241007,100700,287093530,8870,8880,8880,8870,11
|
|
20241007,100600,286995950,8870,8870,8870,8870,14
|
|
20241007,100500,286871770,8850,8850,8860,8840,237
|
|
20241007,100400,284774300,8850,8850,8850,8850,6
|
|
20241007,100300,284721200,8870,8870,8870,8870,6
|
|
20241007,100200,284667980,8870,8870,8870,8870,14
|
|
20241007,100100,284543800,8880,8890,8890,8880,3562
|
|
20241007,100000,252877840,8890,8900,8900,8890,504
|
|
20241007,095900,248392250,8910,8910,8910,8910,11
|
|
20241007,095800,248294240,8910,8890,8910,8890,977
|
|
20241007,095700,239608690,8910,8890,8910,8890,504
|
|
20241007,095600,235122050,8890,8900,8910,8890,138
|
|
20241007,095500,233892660,8900,8900,8900,8900,347
|
|
20241007,095400,230804360,8900,8900,8900,8900,113
|
|
20241007,095300,229798660,8900,8910,8910,8890,29
|
|
20241007,095200,229540360,8910,8910,8910,8910,101
|
|
20241007,095100,228640450,8910,8900,8910,8900,836
|
|
20241007,095000,221200030,8900,8890,8900,8890,698
|
|
20241007,094900,214990780,8880,8890,8890,8880,52
|
|
20241007,094800,214529000,8900,8860,8900,8860,400
|
|
20241007,094700,210983090,8890,8890,8890,8890,390
|
|
20241007,094600,207515990,8890,8880,8900,8880,1611
|
|
20241007,094500,193195870,8880,8870,8880,8870,83
|
|
20241007,094400,192459520,8870,8870,8870,8870,26
|
|
20241007,094300,192228900,8870,8870,8870,8870,5
|
|
20241007,094200,192184550,8870,8870,8880,8870,526
|
|
20241007,094100,187514230,8870,8870,8870,8870,280
|
|
20241007,094000,185030630,8870,8860,8870,8840,1089
|
|
20241007,093900,175384080,8840,8830,8840,8810,1105
|
|
20241007,093800,165621960,8820,8820,8830,8820,69
|
|
20241007,093700,165012760,8820,8840,8840,8820,506
|
|
20241007,093600,160541120,8840,8850,8850,8840,178
|
|
20241007,093500,158965940,8850,8840,8850,8840,135
|
|
20241007,093400,157772190,8840,8850,8850,8840,12
|
|
20241007,093300,157666050,8850,8850,8850,8850,12
|
|
20241007,093200,157559850,8850,8850,8850,8850,16
|
|
20241007,093100,157418250,8850,8850,8860,8850,7
|
|
20241007,093000,157356290,8860,8820,8860,8820,1771
|
|
20241007,092900,141709160,8830,8810,8830,8810,13
|
|
20241007,092800,141594410,8830,8810,8830,8810,20
|
|
20241007,092700,141418010,8810,8830,8830,8810,101
|
|
20241007,092600,140527740,8810,8810,8810,8810,88
|
|
20241007,092500,139752460,8810,8810,8810,8810,392
|
|
20241007,092400,136298940,8810,8810,8810,8810,47
|
|
20241007,092300,135884870,8810,8810,8830,8810,394
|
|
20241007,092200,132413350,8810,8810,8820,8810,410
|
|
20241007,092100,128801210,8810,8830,8830,8810,630
|
|
20241007,092000,123248650,8840,8840,8840,8830,1515
|
|
20241007,091900,109856160,8840,8820,8840,8820,289
|
|
20241007,091800,107304990,8830,8830,8840,8830,342
|
|
20241007,091700,104281880,8840,8820,8840,8800,649
|
|
20241007,091600,98556140,8820,8800,8820,8800,705
|
|
20241007,091500,92344630,8810,8820,8820,8810,1670
|
|
20241007,091400,77615240,8820,8820,8820,8820,403
|
|
20241007,091300,74060780,8820,8750,8820,8750,2724
|
|
20241007,091200,50128730,8750,8750,8750,8750,28
|
|
20241007,091100,49883730,8750,8750,8750,8750,2
|
|
20241007,091000,49866230,8760,8770,8770,8680,79
|
|
20241007,090900,49180070,8680,8700,8720,8680,198
|
|
20241007,090800,47456150,8660,8660,8660,8660,40
|
|
20241007,090700,47109750,8720,8720,8720,8660,15
|
|
20241007,090600,46979550,8710,8670,8710,8670,438
|
|
20241007,090500,43169970,8690,8690,8690,8690,2
|
|
20241007,090400,43152590,8690,8720,8720,8690,771
|
|
20241007,090300,36433400,8700,8700,8720,8700,579
|
|
20241007,090200,31391890,8690,8710,8800,8690,1136
|
|
20241007,090100,21455110,8710,8980,8980,8710,830
|
|
20241007,090000,14152160,8680,8610,8990,8610,1601
|