622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,191900,161792510,5760,5760,5760,5760,1106
|
|
20241002,191800,161792510,5760,5760,5760,5760,0
|
|
20241002,191700,161792510,5760,5760,5760,5760,0
|
|
20241002,191600,161792510,5760,5760,5760,5760,0
|
|
20241002,191500,161792510,5760,5760,5760,5760,0
|
|
20241002,191400,161792510,5760,5760,5760,5760,0
|
|
20241002,191300,161792510,5760,5760,5760,5760,0
|
|
20241002,191200,161792510,5760,5760,5760,5760,0
|
|
20241002,191100,161792510,5760,5760,5760,5760,0
|
|
20241002,191000,161792510,5760,5760,5760,5760,0
|
|
20241002,190900,161792510,5760,5760,5760,5760,0
|
|
20241002,190800,161792510,5760,5760,5760,5760,0
|
|
20241002,190700,161792510,5760,5760,5760,5760,0
|
|
20241002,190600,161792510,5760,5760,5760,5760,0
|
|
20241002,190500,161792510,5760,5760,5760,5760,0
|
|
20241002,190400,161792510,5760,5760,5760,5760,0
|
|
20241002,190300,161792510,5760,5760,5760,5760,0
|
|
20241002,190200,161792510,5760,5760,5760,5760,0
|
|
20241002,190100,161792510,5760,5760,5760,5760,0
|
|
20241002,190000,161792510,5760,5760,5760,5760,0
|
|
20241002,185900,161792510,5760,5760,5760,5760,0
|
|
20241002,185800,161792510,5760,5760,5760,5760,0
|
|
20241002,185700,161792510,5760,5760,5760,5760,0
|
|
20241002,185600,161792510,5760,5760,5760,5760,0
|
|
20241002,185500,161792510,5760,5760,5760,5760,0
|
|
20241002,185400,161792510,5760,5760,5760,5760,0
|
|
20241002,185300,161792510,5760,5760,5760,5760,0
|
|
20241002,185200,161792510,5760,5760,5760,5760,0
|
|
20241002,185100,161792510,5760,5760,5760,5760,0
|
|
20241002,185000,161792510,5760,5760,5760,5760,0
|
|
20241002,184900,161792510,5760,5760,5760,5760,1106
|
|
20241002,184800,161792510,5760,5760,5760,5760,0
|
|
20241002,184700,161792510,5760,5760,5760,5760,0
|
|
20241002,184600,161792510,5760,5760,5760,5760,0
|
|
20241002,184500,161792510,5760,5760,5760,5760,0
|
|
20241002,184400,161792510,5760,5760,5760,5760,0
|
|
20241002,184300,161792510,5760,5760,5760,5760,0
|
|
20241002,184200,161792510,5760,5760,5760,5760,0
|
|
20241002,184100,161792510,5760,5760,5760,5760,0
|
|
20241002,184000,161792510,5760,5760,5760,5760,0
|
|
20241002,183900,161792510,5760,5760,5760,5760,0
|
|
20241002,183800,161792510,5760,5760,5760,5760,0
|
|
20241002,183700,161792510,5760,5760,5760,5760,0
|
|
20241002,183600,161792510,5760,5760,5760,5760,0
|
|
20241002,183500,161792510,5760,5760,5760,5760,0
|
|
20241002,183400,161792510,5760,5760,5760,5760,0
|
|
20241002,183300,161792510,5760,5760,5760,5760,0
|
|
20241002,183200,161792510,5760,5760,5760,5760,0
|
|
20241002,183100,161792510,5760,5760,5760,5760,0
|
|
20241002,183000,161792510,5760,5760,5760,5760,0
|
|
20241002,182900,161792510,5760,5760,5760,5760,0
|
|
20241002,182800,161792510,5760,5760,5760,5760,0
|
|
20241002,182700,161792510,5760,5760,5760,5760,0
|
|
20241002,182600,161792510,5760,5760,5760,5760,0
|
|
20241002,182500,161792510,5760,5760,5760,5760,0
|
|
20241002,182400,161792510,5760,5760,5760,5760,0
|
|
20241002,182300,161792510,5760,5760,5760,5760,0
|
|
20241002,182200,161792510,5760,5760,5760,5760,0
|
|
20241002,182100,161792510,5760,5760,5760,5760,0
|
|
20241002,182000,161792510,5760,5760,5760,5760,0
|
|
20241002,181900,161792510,5760,5760,5760,5760,1106
|
|
20241002,181800,161792510,5760,5760,5760,5760,0
|
|
20241002,181700,161792510,5760,5760,5760,5760,0
|
|
20241002,181600,161792510,5760,5760,5760,5760,0
|
|
20241002,181500,161792510,5760,5760,5760,5760,0
|
|
20241002,181400,161792510,5760,5760,5760,5760,0
|
|
20241002,181300,161792510,5760,5760,5760,5760,0
|
|
20241002,181200,161792510,5760,5760,5760,5760,0
|
|
20241002,181100,161792510,5760,5760,5760,5760,0
|
|
20241002,181000,161792510,5760,5760,5760,5760,0
|
|
20241002,180900,161792510,5760,5760,5760,5760,0
|
|
20241002,180800,161792510,5760,5760,5760,5760,0
|
|
20241002,180700,161792510,5760,5760,5760,5760,0
|
|
20241002,180600,161792510,5760,5760,5760,5760,0
|
|
20241002,180500,161792510,5760,5760,5760,5760,0
|
|
20241002,180400,161792510,5760,5760,5760,5760,0
|
|
20241002,180300,161792510,5760,5760,5760,5760,0
|
|
20241002,180200,161792510,5760,5760,5760,5760,0
|
|
20241002,180100,161792510,5760,5760,5760,5760,0
|
|
20241002,180000,161792510,5760,5760,5760,5760,0
|
|
20241002,175900,161792510,5760,5760,5760,5760,0
|
|
20241002,175800,161792510,5760,5760,5760,5760,0
|
|
20241002,175700,161792510,5760,5760,5760,5760,0
|
|
20241002,175600,161792510,5760,5760,5760,5760,0
|
|
20241002,175500,161792510,5760,5760,5760,5760,0
|
|
20241002,175400,161792510,5760,5760,5760,5760,0
|
|
20241002,175300,161792510,5760,5760,5760,5760,0
|
|
20241002,175200,161792510,5760,5760,5760,5760,0
|
|
20241002,175100,161792510,5760,5760,5760,5760,0
|
|
20241002,175000,161792510,5760,5760,5760,5760,0
|
|
20241002,174900,161792510,5760,5760,5760,5760,1106
|
|
20241002,174800,161792510,5760,5760,5760,5760,0
|
|
20241002,174700,161792510,5760,5760,5760,5760,0
|
|
20241002,174600,161792510,5760,5760,5760,5760,0
|
|
20241002,174500,161792510,5760,5760,5760,5760,0
|
|
20241002,174400,161792510,5760,5760,5760,5760,0
|
|
20241002,174300,161792510,5760,5760,5760,5760,0
|
|
20241002,174200,161792510,5760,5760,5760,5760,0
|
|
20241002,174100,161792510,5760,5760,5760,5760,0
|
|
20241002,174000,161792510,5760,5760,5760,5760,0
|
|
20241002,173900,161792510,5760,5760,5760,5760,0
|
|
20241002,173800,161792510,5760,5760,5760,5760,0
|
|
20241002,173700,161792510,5760,5760,5760,5760,0
|
|
20241002,173600,161792510,5760,5760,5760,5760,0
|
|
20241002,173500,161792510,5760,5760,5760,5760,0
|
|
20241002,173400,161792510,5760,5760,5760,5760,0
|
|
20241002,173300,161792510,5760,5760,5760,5760,0
|
|
20241002,173200,161792510,5760,5760,5760,5760,0
|
|
20241002,173100,161792510,5760,5760,5760,5760,0
|
|
20241002,173000,161792510,5760,5760,5760,5760,0
|
|
20241002,172900,161792510,5760,5760,5760,5760,0
|
|
20241002,172800,161792510,5760,5760,5760,5760,0
|
|
20241002,172700,161792510,5760,5760,5760,5760,0
|
|
20241002,172600,161792510,5760,5760,5760,5760,0
|
|
20241002,172500,161792510,5760,5760,5760,5760,0
|
|
20241002,172400,161792510,5760,5760,5760,5760,0
|
|
20241002,172300,161792510,5760,5760,5760,5760,0
|
|
20241002,172200,161792510,5760,5760,5760,5760,0
|
|
20241002,172100,161792510,5760,5760,5760,5760,0
|
|
20241002,172000,161792510,5760,5760,5760,5760,0
|
|
20241002,171900,161792510,5760,5760,5760,5760,1106
|
|
20241002,171800,161792510,5760,5760,5760,5760,0
|
|
20241002,171700,161792510,5760,5760,5760,5760,0
|
|
20241002,171600,161792510,5760,5760,5760,5760,0
|
|
20241002,171500,161792510,5760,5760,5760,5760,0
|
|
20241002,171400,161792510,5760,5760,5760,5760,0
|
|
20241002,171300,161792510,5760,5760,5760,5760,0
|
|
20241002,171200,161792510,5760,5760,5760,5760,0
|
|
20241002,171100,161792510,5760,5760,5760,5760,0
|
|
20241002,171000,161792510,5760,5760,5760,5760,0
|
|
20241002,170900,161792510,5760,5760,5760,5760,0
|
|
20241002,170800,161792510,5760,5760,5760,5760,0
|
|
20241002,170700,161792510,5760,5760,5760,5760,0
|
|
20241002,170600,161792510,5760,5760,5760,5760,0
|
|
20241002,170500,161792510,5760,5760,5760,5760,0
|
|
20241002,170400,161792510,5760,5760,5760,5760,0
|
|
20241002,170300,161792510,5760,5760,5760,5760,0
|
|
20241002,170200,161792510,5760,5760,5760,5760,0
|
|
20241002,170100,161792510,5760,5760,5760,5760,0
|
|
20241002,170000,161792510,5760,5760,5760,5760,0
|
|
20241002,165900,161792510,5760,5760,5760,5760,0
|
|
20241002,165800,161792510,5760,5760,5760,5760,0
|
|
20241002,165700,161792510,5760,5760,5760,5760,0
|
|
20241002,165600,161792510,5760,5760,5760,5760,0
|
|
20241002,165500,161792510,5760,5760,5760,5760,0
|
|
20241002,165400,161792510,5760,5760,5760,5760,0
|
|
20241002,165300,161792510,5760,5760,5760,5760,0
|
|
20241002,165200,161792510,5760,5760,5760,5760,0
|
|
20241002,165100,161792510,5760,5760,5760,5760,0
|
|
20241002,165000,161792510,5760,5760,5760,5760,0
|
|
20241002,164900,161792510,5760,5760,5760,5760,1106
|
|
20241002,164800,161792510,5760,5760,5760,5760,0
|
|
20241002,164700,161792510,5760,5760,5760,5760,0
|
|
20241002,164600,161792510,5760,5760,5760,5760,0
|
|
20241002,164500,161792510,5760,5760,5760,5760,0
|
|
20241002,164400,161792510,5760,5760,5760,5760,0
|
|
20241002,164300,161792510,5760,5760,5760,5760,0
|
|
20241002,164200,161792510,5760,5760,5760,5760,0
|
|
20241002,164100,161792510,5760,5760,5760,5760,0
|
|
20241002,164000,161792510,5760,5760,5760,5760,0
|
|
20241002,163900,161792510,5760,5760,5760,5760,0
|
|
20241002,163800,161792510,5760,5760,5760,5760,0
|
|
20241002,163700,161792510,5760,5760,5760,5760,0
|
|
20241002,163600,161792510,5760,5760,5760,5760,0
|
|
20241002,163500,161792510,5760,5760,5760,5760,0
|
|
20241002,163400,161792510,5760,5760,5760,5760,0
|
|
20241002,163300,161792510,5760,5760,5760,5760,0
|
|
20241002,163200,161792510,5760,5760,5760,5760,0
|
|
20241002,163100,161792510,5760,5760,5760,5760,0
|
|
20241002,163000,161792510,5760,5760,5760,5760,0
|
|
20241002,162900,161792510,5760,5760,5760,5760,0
|
|
20241002,162800,161792510,5760,5760,5760,5760,0
|
|
20241002,162700,161792510,5760,5760,5760,5760,0
|
|
20241002,162600,161792510,5760,5760,5760,5760,0
|
|
20241002,162500,161792510,5760,5760,5760,5760,0
|
|
20241002,162400,161792510,5760,5760,5760,5760,0
|
|
20241002,162300,161792510,5760,5760,5760,5760,0
|
|
20241002,162200,161792510,5760,5760,5760,5760,0
|
|
20241002,162100,161792510,5760,5760,5760,5760,0
|
|
20241002,162000,161792510,5760,5760,5760,5760,0
|
|
20241002,161900,161792510,5760,5760,5760,5760,1106
|
|
20241002,161800,161792510,5760,5760,5760,5760,0
|
|
20241002,161700,161792510,5760,5760,5760,5760,0
|
|
20241002,161600,161792510,5760,5760,5760,5760,0
|
|
20241002,161500,161792510,5760,5760,5760,5760,0
|
|
20241002,161400,161792510,5760,5760,5760,5760,0
|
|
20241002,161300,161792510,5760,5760,5760,5760,0
|
|
20241002,161200,161792510,5760,5760,5760,5760,0
|
|
20241002,161100,161792510,5760,5760,5760,5760,0
|
|
20241002,161000,161792510,5760,5760,5760,5760,0
|
|
20241002,160900,161792510,5760,5760,5760,5760,0
|
|
20241002,160800,161792510,5760,5760,5760,5760,0
|
|
20241002,160700,161792510,5760,5760,5760,5760,0
|
|
20241002,160600,161792510,5760,5760,5760,5760,0
|
|
20241002,160500,161792510,5760,5760,5760,5760,0
|
|
20241002,160400,161792510,5760,5760,5760,5760,0
|
|
20241002,160300,161792510,5760,5760,5760,5760,0
|
|
20241002,160200,161792510,5760,5760,5760,5760,0
|
|
20241002,160100,161792510,5760,5760,5760,5760,0
|
|
20241002,160000,161792510,5760,5760,5760,5760,0
|
|
20241002,155900,161792510,5760,5760,5760,5760,0
|
|
20241002,155800,161792510,5760,5760,5760,5760,0
|
|
20241002,155700,161792510,5760,5760,5760,5760,0
|
|
20241002,155600,161792510,5760,5760,5760,5760,0
|
|
20241002,155500,161792510,5760,5760,5760,5760,0
|
|
20241002,155400,161792510,5760,5760,5760,5760,0
|
|
20241002,155300,161792510,5760,5760,5760,5760,0
|
|
20241002,155200,161792510,5760,5760,5760,5760,0
|
|
20241002,155100,161792510,5760,5760,5760,5760,0
|
|
20241002,155000,161792510,5760,5760,5760,5760,0
|
|
20241002,154900,161792510,5760,5760,5760,5760,1106
|
|
20241002,154800,161792510,5760,5760,5760,5760,0
|
|
20241002,154700,161792510,5760,5760,5760,5760,0
|
|
20241002,154600,161792510,5760,5760,5760,5760,0
|
|
20241002,154500,161792510,5760,5760,5760,5760,0
|
|
20241002,154400,161792510,5760,5760,5760,5760,0
|
|
20241002,154300,161792510,5760,5760,5760,5760,0
|
|
20241002,154200,161792510,5760,5760,5760,5760,0
|
|
20241002,154100,161792510,5760,5760,5760,5760,0
|
|
20241002,154000,161792510,5760,5760,5760,5760,0
|
|
20241002,153900,161792510,5760,5760,5760,5760,0
|
|
20241002,153800,161792510,5760,5760,5760,5760,0
|
|
20241002,153700,161792510,5760,5760,5760,5760,0
|
|
20241002,153600,161792510,5760,5760,5760,5760,0
|
|
20241002,153500,161792510,5760,5760,5760,5760,0
|
|
20241002,153400,161792510,5760,5760,5760,5760,0
|
|
20241002,153300,161792510,5760,5760,5760,5760,0
|
|
20241002,153200,161792510,5760,5760,5760,5760,0
|
|
20241002,153100,161792510,5760,5760,5760,5760,0
|
|
20241002,153000,161792510,5760,5760,5760,5760,1106
|
|
20241002,152900,155421950,5750,5750,5750,5750,0
|
|
20241002,152800,155421950,5750,5750,5750,5750,0
|
|
20241002,152700,155421950,5750,5750,5750,5750,0
|
|
20241002,152600,155421950,5750,5750,5750,5750,0
|
|
20241002,152500,155421950,5750,5750,5750,5750,0
|
|
20241002,152400,155421950,5750,5750,5750,5750,0
|
|
20241002,152300,155421950,5750,5750,5750,5750,0
|
|
20241002,152200,155421950,5750,5750,5750,5750,0
|
|
20241002,152100,155421950,5750,5750,5750,5750,0
|
|
20241002,152000,155421950,5750,5750,5750,5750,0
|
|
20241002,151900,155421950,5750,5770,5770,5750,187
|
|
20241002,151800,154344650,5760,5770,5770,5760,197
|
|
20241002,151700,153208410,5770,5790,5800,5770,20
|
|
20241002,151600,153092820,5800,5800,5800,5800,19
|
|
20241002,151500,152982620,5810,5790,5810,5790,2
|
|
20241002,151400,152971020,5770,5770,5810,5770,215
|
|
20241002,151300,151730400,5760,5760,5760,5760,0
|
|
20241002,151200,151730400,5760,5760,5760,5760,0
|
|
20241002,151100,151730400,5760,5760,5760,5760,0
|
|
20241002,151000,151730400,5760,5760,5760,5760,0
|
|
20241002,150900,151730400,5760,5760,5760,5760,0
|
|
20241002,150800,151730400,5760,5760,5760,5760,0
|
|
20241002,150700,151730400,5760,5770,5770,5760,262
|
|
20241002,150600,150220110,5770,5770,5770,5770,0
|
|
20241002,150500,150220110,5770,5770,5770,5770,0
|
|
20241002,150400,150220110,5770,5770,5770,5770,23
|
|
20241002,150300,150087400,5820,5820,5820,5820,0
|
|
20241002,150200,150087400,5820,5820,5820,5820,0
|
|
20241002,150100,150087400,5820,5820,5820,5820,0
|
|
20241002,150000,150087400,5820,5760,5820,5760,22
|
|
20241002,145900,149960600,5730,5730,5730,5730,1
|
|
20241002,145800,149954870,5720,5760,5760,5720,333
|
|
20241002,145700,148044260,5750,5770,5770,5750,623
|
|
20241002,145600,144460400,5770,5780,5780,5770,100
|
|
20241002,145500,143882650,5790,5800,5800,5790,367
|
|
20241002,145400,141757520,5800,5800,5800,5800,16
|
|
20241002,145300,141664720,5810,5810,5810,5810,0
|
|
20241002,145200,141664720,5810,5810,5810,5810,33
|
|
20241002,145100,141472990,5810,5810,5810,5810,0
|
|
20241002,145000,141472990,5810,5810,5810,5810,20
|
|
20241002,144900,141356790,5810,5810,5810,5810,0
|
|
20241002,144800,141356790,5810,5810,5810,5810,0
|
|
20241002,144700,141356790,5810,5810,5810,5810,0
|
|
20241002,144600,141356790,5810,5810,5810,5810,7
|
|
20241002,144500,141316120,5810,5810,5810,5810,207
|
|
20241002,144400,140113450,5810,5810,5810,5810,0
|
|
20241002,144300,140113450,5810,5810,5810,5810,0
|
|
20241002,144200,140113450,5810,5810,5810,5810,0
|
|
20241002,144100,140113450,5810,5810,5810,5810,0
|
|
20241002,144000,140113450,5810,5810,5810,5810,0
|
|
20241002,143900,140113450,5810,5810,5810,5810,150
|
|
20241002,143800,139241950,5790,5790,5790,5790,0
|
|
20241002,143700,139241950,5790,5790,5790,5790,0
|
|
20241002,143600,139241950,5790,5790,5790,5790,34
|
|
20241002,143500,139045090,5800,5800,5800,5800,0
|
|
20241002,143400,139045090,5800,5800,5800,5800,0
|
|
20241002,143300,139045090,5800,5810,5810,5800,332
|
|
20241002,143200,137119070,5820,5820,5820,5820,0
|
|
20241002,143100,137119070,5820,5820,5820,5820,0
|
|
20241002,143000,137119070,5820,5820,5820,5820,1
|
|
20241002,142900,137113250,5810,5810,5810,5810,0
|
|
20241002,142800,137113250,5810,5810,5810,5810,0
|
|
20241002,142700,137113250,5810,5810,5810,5810,0
|
|
20241002,142600,137113250,5810,5810,5810,5810,41
|
|
20241002,142500,136875040,5810,5810,5810,5810,0
|
|
20241002,142400,136875040,5810,5810,5810,5810,20
|
|
20241002,142300,136758840,5810,5810,5810,5810,0
|
|
20241002,142200,136758840,5810,5810,5810,5810,0
|
|
20241002,142100,136758840,5810,5810,5810,5810,0
|
|
20241002,142000,136758840,5810,5810,5810,5810,36
|
|
20241002,141900,136549680,5810,5810,5810,5810,0
|
|
20241002,141800,136549680,5810,5810,5810,5810,0
|
|
20241002,141700,136549680,5810,5810,5810,5810,0
|
|
20241002,141600,136549680,5810,5810,5810,5810,0
|
|
20241002,141500,136549680,5810,5810,5810,5810,30
|
|
20241002,141400,136375380,5800,5800,5800,5800,0
|
|
20241002,141300,136375380,5800,5800,5800,5800,0
|
|
20241002,141200,136375380,5800,5800,5800,5800,0
|
|
20241002,141100,136375380,5800,5800,5800,5800,0
|
|
20241002,141000,136375380,5800,5800,5800,5800,0
|
|
20241002,140900,136375380,5800,5800,5800,5800,444
|
|
20241002,140800,133800180,5800,5800,5800,5800,0
|
|
20241002,140700,133800180,5800,5800,5800,5800,6
|
|
20241002,140600,133765380,5800,5800,5800,5800,0
|
|
20241002,140500,133765380,5800,5800,5800,5800,0
|
|
20241002,140400,133765380,5800,5800,5800,5800,0
|
|
20241002,140300,133765380,5800,5800,5800,5800,30
|
|
20241002,140200,133591380,5800,5800,5800,5800,96
|
|
20241002,140100,133034580,5800,5800,5800,5800,0
|
|
20241002,140000,133034580,5800,5800,5800,5800,0
|
|
20241002,135900,133034580,5800,5800,5800,5800,0
|
|
20241002,135800,133034580,5800,5800,5800,5800,100
|
|
20241002,135700,132454580,5800,5800,5800,5800,1
|
|
20241002,135600,132448780,5800,5800,5800,5800,0
|
|
20241002,135500,132448780,5800,5800,5800,5800,0
|
|
20241002,135400,132448780,5800,5800,5800,5800,0
|
|
20241002,135300,132448780,5800,5800,5800,5800,0
|
|
20241002,135200,132448780,5800,5800,5800,5800,0
|
|
20241002,135100,132448780,5800,5800,5800,5800,4
|
|
20241002,135000,132425580,5800,5800,5800,5800,0
|
|
20241002,134900,132425580,5800,5800,5800,5800,0
|
|
20241002,134800,132425580,5800,5800,5800,5800,39
|
|
20241002,134700,132199380,5800,5800,5800,5800,0
|
|
20241002,134600,132199380,5800,5800,5800,5800,50
|
|
20241002,134500,131909380,5770,5770,5770,5770,0
|
|
20241002,134400,131909380,5770,5770,5770,5770,0
|
|
20241002,134300,131909380,5770,5770,5770,5770,0
|
|
20241002,134200,131909380,5770,5770,5770,5770,0
|
|
20241002,134100,131909380,5770,5770,5770,5770,0
|
|
20241002,134000,131909380,5770,5770,5770,5770,0
|
|
20241002,133900,131909380,5770,5770,5770,5770,0
|
|
20241002,133800,131909380,5770,5770,5770,5770,0
|
|
20241002,133700,131909380,5770,5770,5770,5770,0
|
|
20241002,133600,131909380,5770,5820,5820,5770,130
|
|
20241002,133500,131155760,5830,5830,5830,5830,0
|
|
20241002,133400,131155760,5830,5830,5830,5830,5
|
|
20241002,133300,131126610,5830,5830,5830,5830,0
|
|
20241002,133200,131126610,5830,5830,5830,5830,30
|
|
20241002,133100,130951710,5840,5850,5850,5840,31
|
|
20241002,133000,130770510,5850,5850,5850,5850,0
|
|
20241002,132900,130770510,5850,5850,5850,5850,35
|
|
20241002,132800,130565760,5850,5850,5850,5850,24
|
|
20241002,132700,130425360,5850,5850,5850,5850,45
|
|
20241002,132600,130162110,5850,5850,5850,5850,0
|
|
20241002,132500,130162110,5850,5850,5850,5850,0
|
|
20241002,132400,130162110,5850,5850,5850,5850,0
|
|
20241002,132300,130162110,5850,5860,5860,5850,200
|
|
20241002,132200,128990360,5860,5860,5860,5860,0
|
|
20241002,132100,128990360,5860,5860,5860,5860,0
|
|
20241002,132000,128990360,5860,5860,5860,5860,34
|
|
20241002,131900,128791120,5860,5860,5860,5860,0
|
|
20241002,131800,128791120,5860,5860,5860,5860,3
|
|
20241002,131700,128773540,5850,5850,5850,5850,0
|
|
20241002,131600,128773540,5850,5850,5850,5850,17
|
|
20241002,131500,128674090,5860,5860,5860,5860,38
|
|
20241002,131400,128451410,5860,5860,5860,5860,1
|
|
20241002,131300,128445550,5870,5870,5870,5870,6
|
|
20241002,131200,128410330,5850,5870,5870,5850,18
|
|
20241002,131100,128304690,5880,5880,5880,5880,0
|
|
20241002,131000,128304690,5880,5880,5880,5880,0
|
|
20241002,130900,128304690,5880,5880,5880,5880,0
|
|
20241002,130800,128304690,5880,5880,5880,5880,0
|
|
20241002,130700,128304690,5880,5860,5880,5860,132
|
|
20241002,130600,127529170,5880,5880,5880,5880,3
|
|
20241002,130500,127511530,5880,5880,5880,5880,0
|
|
20241002,130400,127511530,5880,5880,5880,5880,0
|
|
20241002,130300,127511530,5880,5880,5880,5880,5
|
|
20241002,130200,127482130,5880,5880,5880,5860,30
|
|
20241002,130100,127306230,5880,5880,5880,5880,0
|
|
20241002,130000,127306230,5880,5870,5880,5870,2
|
|
20241002,125900,127294480,5860,5860,5860,5860,24
|
|
20241002,125800,127153840,5860,5860,5860,5860,0
|
|
20241002,125700,127153840,5860,5860,5860,5860,2
|
|
20241002,125600,127142120,5860,5860,5860,5860,0
|
|
20241002,125500,127142120,5860,5860,5860,5860,2
|
|
20241002,125400,127130400,5850,5850,5850,5850,0
|
|
20241002,125300,127130400,5850,5850,5850,5850,48
|
|
20241002,125200,126849600,5850,5850,5850,5850,0
|
|
20241002,125100,126849600,5850,5840,5850,5840,211
|
|
20241002,125000,125617250,5840,5840,5840,5840,0
|
|
20241002,124900,125617250,5840,5840,5840,5840,0
|
|
20241002,124800,125617250,5840,5840,5840,5840,0
|
|
20241002,124700,125617250,5840,5840,5840,5840,0
|
|
20241002,124600,125617250,5840,5850,5850,5840,184
|
|
20241002,124500,124542590,5850,5850,5850,5850,0
|
|
20241002,124400,124542590,5850,5850,5850,5850,0
|
|
20241002,124300,124542590,5850,5850,5850,5840,329
|
|
20241002,124200,122620540,5850,5850,5850,5850,100
|
|
20241002,124100,122035540,5850,5850,5850,5850,0
|
|
20241002,124000,122035540,5850,5850,5850,5850,0
|
|
20241002,123900,122035540,5850,5850,5850,5850,0
|
|
20241002,123800,122035540,5850,5850,5850,5850,0
|
|
20241002,123700,122035540,5850,5850,5850,5850,20
|
|
20241002,123600,121918540,5830,5830,5830,5830,0
|
|
20241002,123500,121918540,5830,5830,5830,5830,0
|
|
20241002,123400,121918540,5830,5830,5830,5830,0
|
|
20241002,123300,121918540,5830,5830,5830,5830,0
|
|
20241002,123200,121918540,5830,5850,5850,5830,567
|
|
20241002,123100,118602290,5850,5850,5850,5850,103
|
|
20241002,123000,117999740,5850,5850,5850,5850,0
|
|
20241002,122900,117999740,5850,5850,5850,5850,3
|
|
20241002,122800,117982190,5850,5850,5850,5850,3
|
|
20241002,122700,117964640,5850,5850,5850,5850,3
|
|
20241002,122600,117947090,5850,5850,5850,5850,6
|
|
20241002,122500,117911990,5830,5830,5830,5830,0
|
|
20241002,122400,117911990,5830,5830,5830,5830,0
|
|
20241002,122300,117911990,5830,5830,5830,5830,0
|
|
20241002,122200,117911990,5830,5830,5830,5830,0
|
|
20241002,122100,117911990,5830,5830,5830,5830,0
|
|
20241002,122000,117911990,5830,5830,5830,5830,0
|
|
20241002,121900,117911990,5830,5830,5830,5830,0
|
|
20241002,121800,117911990,5830,5830,5830,5830,0
|
|
20241002,121700,117911990,5830,5830,5830,5830,0
|
|
20241002,121600,117911990,5830,5830,5830,5830,22
|
|
20241002,121500,117783730,5830,5830,5830,5830,0
|
|
20241002,121400,117783730,5830,5830,5830,5830,0
|
|
20241002,121300,117783730,5830,5830,5830,5830,0
|
|
20241002,121200,117783730,5830,5830,5830,5830,27
|
|
20241002,121100,117626320,5840,5840,5840,5840,9
|
|
20241002,121000,117573760,5860,5860,5860,5860,0
|
|
20241002,120900,117573760,5860,5860,5860,5860,0
|
|
20241002,120800,117573760,5860,5860,5860,5860,0
|
|
20241002,120700,117573760,5860,5860,5860,5860,5
|
|
20241002,120600,117544460,5800,5800,5800,5800,0
|
|
20241002,120500,117544460,5800,5800,5800,5800,0
|
|
20241002,120400,117544460,5800,5800,5800,5800,448
|
|
20241002,120300,114946060,5800,5800,5800,5800,20
|
|
20241002,120200,114830060,5800,5800,5800,5800,417
|
|
20241002,120100,112411460,5800,5810,5810,5800,588
|
|
20241002,120000,108999830,5820,5840,5840,5820,119
|
|
20241002,115900,108305920,5850,5850,5850,5850,8
|
|
20241002,115800,108259120,5850,5850,5850,5850,0
|
|
20241002,115700,108259120,5850,5850,5850,5850,11
|
|
20241002,115600,108194770,5850,5850,5850,5850,0
|
|
20241002,115500,108194770,5850,5850,5850,5850,0
|
|
20241002,115400,108194770,5850,5850,5850,5850,8
|
|
20241002,115300,108147970,5850,5850,5850,5850,0
|
|
20241002,115200,108147970,5850,5850,5850,5850,18
|
|
20241002,115100,108042670,5850,5850,5850,5850,0
|
|
20241002,115000,108042670,5850,5850,5850,5850,0
|
|
20241002,114900,108042670,5850,5850,5850,5850,0
|
|
20241002,114800,108042670,5850,5850,5850,5850,10
|
|
20241002,114700,107984170,5850,5850,5850,5850,0
|
|
20241002,114600,107984170,5850,5850,5850,5850,0
|
|
20241002,114500,107984170,5850,5850,5850,5850,0
|
|
20241002,114400,107984170,5850,5870,5870,5850,38
|
|
20241002,114300,107761550,5830,5830,5830,5830,0
|
|
20241002,114200,107761550,5830,5830,5830,5830,0
|
|
20241002,114100,107761550,5830,5830,5830,5830,0
|
|
20241002,114000,107761550,5830,5830,5830,5830,0
|
|
20241002,113900,107761550,5830,5830,5830,5830,0
|
|
20241002,113800,107761550,5830,5830,5830,5830,1
|
|
20241002,113700,107755720,5870,5870,5870,5870,3
|
|
20241002,113600,107738110,5810,5860,5860,5810,349
|
|
20241002,113500,105696680,5860,5860,5860,5860,0
|
|
20241002,113400,105696680,5860,5870,5870,5860,6
|
|
20241002,113300,105661470,5870,5870,5870,5870,4
|
|
20241002,113200,105637990,5870,5870,5870,5870,4
|
|
20241002,113100,105614510,5870,5870,5870,5870,4
|
|
20241002,113000,105591030,5870,5870,5870,5870,4
|
|
20241002,112900,105567550,5870,5870,5870,5870,4
|
|
20241002,112800,105544070,5870,5870,5870,5870,2
|
|
20241002,112700,105532330,5870,5870,5870,5870,0
|
|
20241002,112600,105532330,5870,5870,5870,5870,0
|
|
20241002,112500,105532330,5870,5870,5870,5870,0
|
|
20241002,112400,105532330,5870,5880,5880,5870,13
|
|
20241002,112300,105455910,5870,5870,5870,5870,0
|
|
20241002,112200,105455910,5870,5870,5870,5870,47
|
|
20241002,112100,105180020,5880,5880,5880,5880,10
|
|
20241002,112000,105121220,5880,5880,5880,5880,0
|
|
20241002,111900,105121220,5880,5890,5890,5880,215
|
|
20241002,111800,103854930,5890,5890,5890,5890,0
|
|
20241002,111700,103854930,5890,5900,5900,5890,14
|
|
20241002,111600,103772450,5900,5900,5900,5900,3
|
|
20241002,111500,103754750,5900,5900,5900,5900,6
|
|
20241002,111400,103719350,5900,5900,5900,5900,6
|
|
20241002,111300,103683950,5900,5900,5900,5900,3
|
|
20241002,111200,103666250,5900,5900,5900,5900,3
|
|
20241002,111100,103648550,5900,5900,5900,5900,0
|
|
20241002,111000,103648550,5900,5890,5900,5890,11
|
|
20241002,110900,103583730,5900,5900,5900,5900,5
|
|
20241002,110800,103554230,5900,5900,5900,5900,11
|
|
20241002,110700,103489330,5900,5900,5900,5900,5
|
|
20241002,110600,103459830,5900,5900,5900,5900,2
|
|
20241002,110500,103448030,5870,5870,5870,5870,2
|
|
20241002,110400,103436290,5860,5880,5880,5860,6
|
|
20241002,110300,103401050,5860,5880,5880,5860,7
|
|
20241002,110200,103359930,5850,5850,5850,5850,0
|
|
20241002,110100,103359930,5850,5850,5850,5850,48
|
|
20241002,110000,103079130,5850,5850,5850,5850,266
|
|
20241002,105900,101523030,5850,5880,5880,5850,39
|
|
20241002,105800,101294410,5870,5890,5890,5870,11
|
|
20241002,105700,101229640,5900,5870,5900,5870,100
|
|
20241002,105600,100640720,5870,5870,5870,5870,0
|
|
20241002,105500,100640720,5870,5880,5880,5870,19
|
|
20241002,105400,100529100,5900,5900,5900,5900,0
|
|
20241002,105300,100529100,5900,5900,5900,5900,0
|
|
20241002,105200,100529100,5900,5890,5900,5880,31
|
|
20241002,105100,100346550,5900,5890,5900,5880,527
|
|
20241002,105000,97242360,5870,5860,5870,5860,3
|
|
20241002,104900,97224760,5850,5850,5850,5850,0
|
|
20241002,104800,97224760,5850,5850,5850,5850,0
|
|
20241002,104700,97224760,5850,5850,5850,5850,0
|
|
20241002,104600,97224760,5850,5850,5850,5850,0
|
|
20241002,104500,97224760,5850,5850,5850,5850,40
|
|
20241002,104400,96990760,5850,5850,5850,5850,100
|
|
20241002,104300,96405760,5860,5860,5860,5860,0
|
|
20241002,104200,96405760,5860,5870,5870,5860,53
|
|
20241002,104100,96095140,5870,5870,5870,5870,3
|
|
20241002,104000,96077530,5850,5850,5850,5850,0
|
|
20241002,103900,96077530,5850,5850,5850,5850,0
|
|
20241002,103800,96077530,5850,5900,5910,5850,55
|
|
20241002,103700,95754090,5900,5890,5900,5890,36
|
|
20241002,103600,95541870,5880,5880,5880,5880,0
|
|
20241002,103500,95541870,5880,5900,5970,5880,484
|
|
20241002,103400,92693760,5890,5890,5890,5890,693
|
|
20241002,103300,88611990,5890,5870,5890,5870,15
|
|
20241002,103200,88523870,5870,5860,5870,5860,40
|
|
20241002,103100,88289200,5850,5860,5860,5850,5
|
|
20241002,103000,88259910,5850,5860,5860,5850,11
|
|
20241002,102900,88195470,5860,5860,5860,5860,29
|
|
20241002,102800,88025530,5850,5860,5860,5850,203
|
|
20241002,102700,86837950,5850,5860,5860,5850,15
|
|
20241002,102600,86750170,5860,5850,5860,5850,332
|
|
20241002,102500,84806220,5840,5830,5840,5830,83
|
|
20241002,102400,84322010,5820,5820,5820,5820,2
|
|
20241002,102300,84310370,5830,5840,5840,5830,12
|
|
20241002,102200,84240380,5840,5840,5840,5840,7
|
|
20241002,102100,84199500,5830,5830,5830,5830,1
|
|
20241002,102000,84193670,5850,5850,5850,5840,25
|
|
20241002,101900,84047500,5840,5840,5840,5840,59
|
|
20241002,101800,83702940,5840,5840,5840,5820,7
|
|
20241002,101700,83662080,5820,5820,5820,5820,0
|
|
20241002,101600,83662080,5820,5820,5820,5820,2
|
|
20241002,101500,83650440,5810,5810,5810,5810,70
|
|
20241002,101400,83243740,5810,5800,5810,5800,2
|
|
20241002,101300,83232130,5800,5800,5800,5800,8
|
|
20241002,101200,83185730,5820,5790,5820,5790,1536
|
|
20241002,101100,74271810,5780,5780,5780,5780,0
|
|
20241002,101000,74271810,5780,5780,5780,5780,24
|
|
20241002,100900,74133090,5770,5760,5770,5760,171
|
|
20241002,100800,73146430,5750,5750,5750,5750,376
|
|
20241002,100700,70984430,5750,5750,5750,5750,39
|
|
20241002,100600,70760180,5730,5730,5730,5730,0
|
|
20241002,100500,70760180,5730,5730,5730,5730,0
|
|
20241002,100400,70760180,5730,5730,5730,5730,0
|
|
20241002,100300,70760180,5730,5730,5730,5730,604
|
|
20241002,100200,67299260,5700,5710,5710,5700,100
|
|
20241002,100100,66729140,5700,5700,5700,5700,0
|
|
20241002,100000,66729140,5700,5700,5700,5700,21
|
|
20241002,095900,66609440,5700,5700,5700,5700,0
|
|
20241002,095800,66609440,5700,5700,5700,5700,0
|
|
20241002,095700,66609440,5700,5730,5730,5700,505
|
|
20241002,095600,63729430,5720,5720,5730,5720,22
|
|
20241002,095500,63603510,5720,5720,5720,5720,0
|
|
20241002,095400,63603510,5720,5720,5720,5720,25
|
|
20241002,095300,63460510,5700,5700,5700,5700,0
|
|
20241002,095200,63460510,5700,5700,5700,5700,1
|
|
20241002,095100,63454810,5710,5720,5720,5710,113
|
|
20241002,095000,62809550,5720,5720,5720,5720,63
|
|
20241002,094900,62449190,5720,5720,5720,5720,40
|
|
20241002,094800,62220390,5720,5720,5720,5720,9
|
|
20241002,094700,62168910,5720,5720,5720,5720,11
|
|
20241002,094600,62105990,5720,5710,5720,5710,18
|
|
20241002,094500,62003040,5710,5690,5710,5690,3460
|
|
20241002,094400,42305610,5690,5690,5690,5690,855
|
|
20241002,094300,37440660,5690,5690,5690,5690,5
|
|
20241002,094200,37412210,5660,5660,5660,5660,0
|
|
20241002,094100,37412210,5660,5660,5660,5660,0
|
|
20241002,094000,37412210,5660,5660,5660,5660,50
|
|
20241002,093900,37129210,5660,5660,5660,5660,372
|
|
20241002,093800,35023690,5660,5660,5660,5660,623
|
|
20241002,093700,31497510,5660,5660,5660,5660,58
|
|
20241002,093600,31169230,5660,5660,5660,5660,579
|
|
20241002,093500,27892090,5660,5660,5660,5660,235
|
|
20241002,093400,26561990,5660,5660,5660,5660,110
|
|
20241002,093300,25939390,5660,5660,5660,5660,4
|
|
20241002,093200,25916750,5660,5670,5670,5660,186
|
|
20241002,093100,24863540,5690,5680,5690,5670,121
|
|
20241002,093000,24177290,5690,5690,5690,5690,1
|
|
20241002,092900,24171600,5680,5680,5680,5680,0
|
|
20241002,092800,24171600,5680,5690,5690,5680,136
|
|
20241002,092700,23399030,5700,5700,5700,5700,35
|
|
20241002,092600,23199530,5700,5700,5700,5700,11
|
|
20241002,092500,23136830,5700,5700,5700,5700,11
|
|
20241002,092400,23074130,5700,5700,5700,5700,14
|
|
20241002,092300,22994330,5700,5700,5700,5700,16
|
|
20241002,092200,22903130,5700,5700,5700,5700,0
|
|
20241002,092100,22903130,5700,5690,5700,5690,29
|
|
20241002,092000,22738090,5700,5700,5700,5700,9
|
|
20241002,091900,22686790,5700,5700,5700,5700,240
|
|
20241002,091800,21318790,5720,5730,5730,5720,19
|
|
20241002,091700,21210010,5730,5730,5730,5730,3
|
|
20241002,091600,21192820,5730,5730,5730,5730,11
|
|
20241002,091500,21129790,5730,5730,5730,5730,12
|
|
20241002,091400,21061030,5730,5730,5730,5730,3
|
|
20241002,091300,21043840,5700,5700,5710,5700,1150
|
|
20241002,091200,14487640,5700,5680,5700,5680,602
|
|
20241002,091100,11067010,5680,5680,5680,5680,3
|
|
20241002,091000,11049970,5670,5670,5670,5670,54
|
|
20241002,090900,10743790,5670,5680,5680,5670,97
|
|
20241002,090800,10193710,5680,5690,5690,5680,4
|
|
20241002,090700,10170960,5690,5690,5690,5690,19
|
|
20241002,090600,10062850,5700,5700,5700,5700,7
|
|
20241002,090500,10022950,5700,5700,5700,5700,0
|
|
20241002,090400,10022950,5700,5680,5700,5680,58
|
|
20241002,090300,9693150,5620,5640,5640,5620,96
|
|
20241002,090200,9153380,5700,5700,5700,5700,30
|
|
20241002,090100,8982380,5700,5700,5750,5700,424
|
|
20241002,090000,6565450,5750,5730,5780,5610,1150
|