630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192700,323590350,8630,8630,8630,8630,822
|
|
20241007,192600,323590350,8630,8630,8630,8630,0
|
|
20241007,192500,323590350,8630,8630,8630,8630,0
|
|
20241007,192400,323590350,8630,8630,8630,8630,0
|
|
20241007,192300,323590350,8630,8630,8630,8630,0
|
|
20241007,192200,323590350,8630,8630,8630,8630,0
|
|
20241007,192100,323590350,8630,8630,8630,8630,0
|
|
20241007,192000,323590350,8630,8630,8630,8630,0
|
|
20241007,191900,323590350,8630,8630,8630,8630,0
|
|
20241007,191800,323590350,8630,8630,8630,8630,0
|
|
20241007,191700,323590350,8630,8630,8630,8630,0
|
|
20241007,191600,323590350,8630,8630,8630,8630,0
|
|
20241007,191500,323590350,8630,8630,8630,8630,0
|
|
20241007,191400,323590350,8630,8630,8630,8630,0
|
|
20241007,191300,323590350,8630,8630,8630,8630,0
|
|
20241007,191200,323590350,8630,8630,8630,8630,0
|
|
20241007,191100,323590350,8630,8630,8630,8630,0
|
|
20241007,191000,323590350,8630,8630,8630,8630,0
|
|
20241007,190900,323590350,8630,8630,8630,8630,0
|
|
20241007,190800,323590350,8630,8630,8630,8630,0
|
|
20241007,190700,323590350,8630,8630,8630,8630,0
|
|
20241007,190600,323590350,8630,8630,8630,8630,0
|
|
20241007,190500,323590350,8630,8630,8630,8630,0
|
|
20241007,190400,323590350,8630,8630,8630,8630,0
|
|
20241007,190300,323590350,8630,8630,8630,8630,0
|
|
20241007,190200,323590350,8630,8630,8630,8630,0
|
|
20241007,190100,323590350,8630,8630,8630,8630,0
|
|
20241007,190000,323590350,8630,8630,8630,8630,0
|
|
20241007,185900,323590350,8630,8630,8630,8630,0
|
|
20241007,185800,323590350,8630,8630,8630,8630,0
|
|
20241007,185700,323590350,8630,8630,8630,8630,822
|
|
20241007,185600,323590350,8630,8630,8630,8630,0
|
|
20241007,185500,323590350,8630,8630,8630,8630,0
|
|
20241007,185400,323590350,8630,8630,8630,8630,0
|
|
20241007,185300,323590350,8630,8630,8630,8630,0
|
|
20241007,185200,323590350,8630,8630,8630,8630,0
|
|
20241007,185100,323590350,8630,8630,8630,8630,0
|
|
20241007,185000,323590350,8630,8630,8630,8630,0
|
|
20241007,184900,323590350,8630,8630,8630,8630,0
|
|
20241007,184800,323590350,8630,8630,8630,8630,0
|
|
20241007,184700,323590350,8630,8630,8630,8630,0
|
|
20241007,184600,323590350,8630,8630,8630,8630,0
|
|
20241007,184500,323590350,8630,8630,8630,8630,0
|
|
20241007,184400,323590350,8630,8630,8630,8630,0
|
|
20241007,184300,323590350,8630,8630,8630,8630,0
|
|
20241007,184200,323590350,8630,8630,8630,8630,0
|
|
20241007,184100,323590350,8630,8630,8630,8630,0
|
|
20241007,184000,323590350,8630,8630,8630,8630,0
|
|
20241007,183900,323590350,8630,8630,8630,8630,0
|
|
20241007,183800,323590350,8630,8630,8630,8630,0
|
|
20241007,183700,323590350,8630,8630,8630,8630,0
|
|
20241007,183600,323590350,8630,8630,8630,8630,0
|
|
20241007,183500,323590350,8630,8630,8630,8630,0
|
|
20241007,183400,323590350,8630,8630,8630,8630,0
|
|
20241007,183300,323590350,8630,8630,8630,8630,0
|
|
20241007,183200,323590350,8630,8630,8630,8630,0
|
|
20241007,183100,323590350,8630,8630,8630,8630,0
|
|
20241007,183000,323590350,8630,8630,8630,8630,0
|
|
20241007,182900,323590350,8630,8630,8630,8630,0
|
|
20241007,182800,323590350,8630,8630,8630,8630,0
|
|
20241007,182700,323590350,8630,8630,8630,8630,822
|
|
20241007,182600,323590350,8630,8630,8630,8630,0
|
|
20241007,182500,323590350,8630,8630,8630,8630,0
|
|
20241007,182400,323590350,8630,8630,8630,8630,0
|
|
20241007,182300,323590350,8630,8630,8630,8630,0
|
|
20241007,182200,323590350,8630,8630,8630,8630,0
|
|
20241007,182100,323590350,8630,8630,8630,8630,0
|
|
20241007,182000,323590350,8630,8630,8630,8630,0
|
|
20241007,181900,323590350,8630,8630,8630,8630,0
|
|
20241007,181800,323590350,8630,8630,8630,8630,0
|
|
20241007,181700,323590350,8630,8630,8630,8630,0
|
|
20241007,181600,323590350,8630,8630,8630,8630,0
|
|
20241007,181500,323590350,8630,8630,8630,8630,0
|
|
20241007,181400,323590350,8630,8630,8630,8630,0
|
|
20241007,181300,323590350,8630,8630,8630,8630,0
|
|
20241007,181200,323590350,8630,8630,8630,8630,0
|
|
20241007,181100,323590350,8630,8630,8630,8630,0
|
|
20241007,181000,323590350,8630,8630,8630,8630,0
|
|
20241007,180900,323590350,8630,8630,8630,8630,0
|
|
20241007,180800,323590350,8630,8630,8630,8630,0
|
|
20241007,180700,323590350,8630,8630,8630,8630,0
|
|
20241007,180600,323590350,8630,8630,8630,8630,0
|
|
20241007,180500,323590350,8630,8630,8630,8630,0
|
|
20241007,180400,323590350,8630,8630,8630,8630,0
|
|
20241007,180300,323590350,8630,8630,8630,8630,0
|
|
20241007,180200,323590350,8630,8630,8630,8630,0
|
|
20241007,180100,323590350,8630,8630,8630,8630,0
|
|
20241007,180000,323590350,8630,8630,8630,8630,0
|
|
20241007,175900,323590350,8630,8630,8630,8630,0
|
|
20241007,175800,323590350,8630,8630,8630,8630,0
|
|
20241007,175700,323590350,8630,8630,8630,8630,822
|
|
20241007,175600,323590350,8630,8630,8630,8630,0
|
|
20241007,175500,323590350,8630,8630,8630,8630,0
|
|
20241007,175400,323590350,8630,8630,8630,8630,0
|
|
20241007,175300,323590350,8630,8630,8630,8630,0
|
|
20241007,175200,323590350,8630,8630,8630,8630,0
|
|
20241007,175100,323590350,8630,8630,8630,8630,0
|
|
20241007,175000,323590350,8630,8630,8630,8630,0
|
|
20241007,174900,323590350,8630,8630,8630,8630,0
|
|
20241007,174800,323590350,8630,8630,8630,8630,0
|
|
20241007,174700,323590350,8630,8630,8630,8630,0
|
|
20241007,174600,323590350,8630,8630,8630,8630,0
|
|
20241007,174500,323590350,8630,8630,8630,8630,0
|
|
20241007,174400,323590350,8630,8630,8630,8630,0
|
|
20241007,174300,323590350,8630,8630,8630,8630,0
|
|
20241007,174200,323590350,8630,8630,8630,8630,0
|
|
20241007,174100,323590350,8630,8630,8630,8630,0
|
|
20241007,174000,323590350,8630,8630,8630,8630,0
|
|
20241007,173900,323590350,8630,8630,8630,8630,0
|
|
20241007,173800,323590350,8630,8630,8630,8630,0
|
|
20241007,173700,323590350,8630,8630,8630,8630,0
|
|
20241007,173600,323590350,8630,8630,8630,8630,0
|
|
20241007,173500,323590350,8630,8630,8630,8630,0
|
|
20241007,173400,323590350,8630,8630,8630,8630,0
|
|
20241007,173300,323590350,8630,8630,8630,8630,0
|
|
20241007,173200,323590350,8630,8630,8630,8630,0
|
|
20241007,173100,323590350,8630,8630,8630,8630,0
|
|
20241007,173000,323590350,8630,8630,8630,8630,0
|
|
20241007,172900,323590350,8630,8630,8630,8630,0
|
|
20241007,172800,323590350,8630,8630,8630,8630,0
|
|
20241007,172700,323590350,8630,8630,8630,8630,822
|
|
20241007,172600,323590350,8630,8630,8630,8630,0
|
|
20241007,172500,323590350,8630,8630,8630,8630,0
|
|
20241007,172400,323590350,8630,8630,8630,8630,0
|
|
20241007,172300,323590350,8630,8630,8630,8630,0
|
|
20241007,172200,323590350,8630,8630,8630,8630,0
|
|
20241007,172100,323590350,8630,8630,8630,8630,0
|
|
20241007,172000,323590350,8630,8630,8630,8630,0
|
|
20241007,171900,323590350,8630,8630,8630,8630,0
|
|
20241007,171800,323590350,8630,8630,8630,8630,0
|
|
20241007,171700,323590350,8630,8630,8630,8630,0
|
|
20241007,171600,323590350,8630,8630,8630,8630,0
|
|
20241007,171500,323590350,8630,8630,8630,8630,0
|
|
20241007,171400,323590350,8630,8630,8630,8630,0
|
|
20241007,171300,323590350,8630,8630,8630,8630,0
|
|
20241007,171200,323590350,8630,8630,8630,8630,0
|
|
20241007,171100,323590350,8630,8630,8630,8630,0
|
|
20241007,171000,323590350,8630,8630,8630,8630,0
|
|
20241007,170900,323590350,8630,8630,8630,8630,0
|
|
20241007,170800,323590350,8630,8630,8630,8630,0
|
|
20241007,170700,323590350,8630,8630,8630,8630,0
|
|
20241007,170600,323590350,8630,8630,8630,8630,0
|
|
20241007,170500,323590350,8630,8630,8630,8630,0
|
|
20241007,170400,323590350,8630,8630,8630,8630,0
|
|
20241007,170300,323590350,8630,8630,8630,8630,0
|
|
20241007,170200,323590350,8630,8630,8630,8630,0
|
|
20241007,170100,323590350,8630,8630,8630,8630,0
|
|
20241007,170000,323590350,8630,8630,8630,8630,0
|
|
20241007,165900,323590350,8630,8630,8630,8630,0
|
|
20241007,165800,323590350,8630,8630,8630,8630,0
|
|
20241007,165700,323590350,8630,8630,8630,8630,822
|
|
20241007,165600,323590350,8630,8630,8630,8630,0
|
|
20241007,165500,323590350,8630,8630,8630,8630,0
|
|
20241007,165400,323590350,8630,8630,8630,8630,0
|
|
20241007,165300,323590350,8630,8630,8630,8630,0
|
|
20241007,165200,323590350,8630,8630,8630,8630,0
|
|
20241007,165100,323590350,8630,8630,8630,8630,0
|
|
20241007,165000,323590350,8630,8630,8630,8630,0
|
|
20241007,164900,323590350,8630,8630,8630,8630,0
|
|
20241007,164800,323590350,8630,8630,8630,8630,0
|
|
20241007,164700,323590350,8630,8630,8630,8630,0
|
|
20241007,164600,323590350,8630,8630,8630,8630,0
|
|
20241007,164500,323590350,8630,8630,8630,8630,0
|
|
20241007,164400,323590350,8630,8630,8630,8630,0
|
|
20241007,164300,323590350,8630,8630,8630,8630,0
|
|
20241007,164200,323590350,8630,8630,8630,8630,0
|
|
20241007,164100,323590350,8630,8630,8630,8630,0
|
|
20241007,164000,323590350,8630,8630,8630,8630,0
|
|
20241007,163900,323590350,8630,8630,8630,8630,0
|
|
20241007,163800,323590350,8630,8630,8630,8630,0
|
|
20241007,163700,323590350,8630,8630,8630,8630,0
|
|
20241007,163600,323590350,8630,8630,8630,8630,0
|
|
20241007,163500,323590350,8630,8630,8630,8630,0
|
|
20241007,163400,323590350,8630,8630,8630,8630,0
|
|
20241007,163300,323590350,8630,8630,8630,8630,0
|
|
20241007,163200,323590350,8630,8630,8630,8630,0
|
|
20241007,163100,323590350,8630,8630,8630,8630,0
|
|
20241007,163000,323590350,8630,8630,8630,8630,0
|
|
20241007,162900,323590350,8630,8630,8630,8630,0
|
|
20241007,162800,323590350,8630,8630,8630,8630,0
|
|
20241007,162700,323590350,8630,8630,8630,8630,822
|
|
20241007,162600,323590350,8630,8630,8630,8630,0
|
|
20241007,162500,323590350,8630,8630,8630,8630,0
|
|
20241007,162400,323590350,8630,8630,8630,8630,0
|
|
20241007,162300,323590350,8630,8630,8630,8630,0
|
|
20241007,162200,323590350,8630,8630,8630,8630,0
|
|
20241007,162100,323590350,8630,8630,8630,8630,0
|
|
20241007,162000,323590350,8630,8630,8630,8630,0
|
|
20241007,161900,323590350,8630,8630,8630,8630,0
|
|
20241007,161800,323590350,8630,8630,8630,8630,0
|
|
20241007,161700,323590350,8630,8630,8630,8630,0
|
|
20241007,161600,323590350,8630,8630,8630,8630,0
|
|
20241007,161500,323590350,8630,8630,8630,8630,0
|
|
20241007,161400,323590350,8630,8630,8630,8630,0
|
|
20241007,161300,323590350,8630,8630,8630,8630,0
|
|
20241007,161200,323590350,8630,8630,8630,8630,0
|
|
20241007,161100,323590350,8630,8630,8630,8630,0
|
|
20241007,161000,323590350,8630,8630,8630,8630,0
|
|
20241007,160900,323590350,8630,8630,8630,8630,0
|
|
20241007,160800,323590350,8630,8630,8630,8630,0
|
|
20241007,160700,323590350,8630,8630,8630,8630,0
|
|
20241007,160600,323590350,8630,8630,8630,8630,0
|
|
20241007,160500,323590350,8630,8630,8630,8630,0
|
|
20241007,160400,323590350,8630,8630,8630,8630,0
|
|
20241007,160300,323590350,8630,8630,8630,8630,0
|
|
20241007,160200,323590350,8630,8630,8630,8630,0
|
|
20241007,160100,323590350,8630,8630,8630,8630,0
|
|
20241007,160000,323590350,8630,8630,8630,8630,0
|
|
20241007,155900,323590350,8630,8630,8630,8630,0
|
|
20241007,155800,323590350,8630,8630,8630,8630,0
|
|
20241007,155700,323590350,8630,8630,8630,8630,822
|
|
20241007,155600,323590350,8630,8630,8630,8630,0
|
|
20241007,155500,323590350,8630,8630,8630,8630,0
|
|
20241007,155400,323590350,8630,8630,8630,8630,0
|
|
20241007,155300,323590350,8630,8630,8630,8630,0
|
|
20241007,155200,323590350,8630,8630,8630,8630,0
|
|
20241007,155100,323590350,8630,8630,8630,8630,0
|
|
20241007,155000,323590350,8630,8630,8630,8630,0
|
|
20241007,154900,323590350,8630,8630,8630,8630,0
|
|
20241007,154800,323590350,8630,8630,8630,8630,0
|
|
20241007,154700,323590350,8630,8630,8630,8630,0
|
|
20241007,154600,323590350,8630,8630,8630,8630,0
|
|
20241007,154500,323590350,8630,8630,8630,8630,0
|
|
20241007,154400,323590350,8630,8630,8630,8630,0
|
|
20241007,154300,323590350,8630,8630,8630,8630,0
|
|
20241007,154200,323590350,8630,8630,8630,8630,0
|
|
20241007,154100,323590350,8630,8630,8630,8630,0
|
|
20241007,154000,323590350,8630,8630,8630,8630,0
|
|
20241007,153900,323590350,8630,8630,8630,8630,0
|
|
20241007,153800,323590350,8630,8630,8630,8630,0
|
|
20241007,153700,323590350,8630,8630,8630,8630,0
|
|
20241007,153600,323590350,8630,8630,8630,8630,0
|
|
20241007,153500,323590350,8630,8630,8630,8630,0
|
|
20241007,153400,323590350,8630,8630,8630,8630,0
|
|
20241007,153300,323590350,8630,8630,8630,8630,0
|
|
20241007,153200,323590350,8630,8630,8630,8630,0
|
|
20241007,153100,323590350,8630,8630,8630,8630,0
|
|
20241007,153000,323590350,8630,8630,8630,8630,822
|
|
20241007,152900,316496490,8630,8630,8630,8630,0
|
|
20241007,152800,316496490,8630,8630,8630,8630,0
|
|
20241007,152700,316496490,8630,8630,8630,8630,0
|
|
20241007,152600,316496490,8630,8630,8630,8630,0
|
|
20241007,152500,316496490,8630,8630,8630,8630,0
|
|
20241007,152400,316496490,8630,8630,8630,8630,0
|
|
20241007,152300,316496490,8630,8630,8630,8630,0
|
|
20241007,152200,316496490,8630,8630,8630,8630,0
|
|
20241007,152100,316496490,8630,8630,8630,8630,0
|
|
20241007,152000,316496490,8630,8630,8630,8630,0
|
|
20241007,151900,316496490,8630,8620,8630,8620,17
|
|
20241007,151800,316349810,8620,8620,8620,8590,467
|
|
20241007,151700,312324780,8620,8610,8620,8610,92
|
|
20241007,151600,311532540,8610,8590,8610,8590,40
|
|
20241007,151500,311188180,8610,8610,8610,8610,1
|
|
20241007,151400,311179570,8600,8600,8600,8600,0
|
|
20241007,151300,311179570,8600,8600,8600,8600,0
|
|
20241007,151200,311179570,8600,8600,8600,8600,104
|
|
20241007,151100,310285170,8600,8600,8610,8600,114
|
|
20241007,151000,309304670,8600,8600,8600,8600,19
|
|
20241007,150900,309141270,8610,8610,8610,8610,0
|
|
20241007,150800,309141270,8610,8610,8610,8610,14
|
|
20241007,150700,309020730,8610,8610,8610,8610,0
|
|
20241007,150600,309020730,8610,8620,8620,8610,40
|
|
20241007,150500,308676210,8620,8620,8620,8620,0
|
|
20241007,150400,308676210,8620,8620,8620,8620,0
|
|
20241007,150300,308676210,8620,8610,8620,8600,98
|
|
20241007,150200,307832990,8610,8610,8610,8610,10
|
|
20241007,150100,307746890,8630,8620,8630,8620,21
|
|
20241007,150000,307565760,8630,8600,8630,8600,100
|
|
20241007,145900,306703830,8620,8620,8620,8620,5
|
|
20241007,145800,306660730,8610,8630,8630,8610,232
|
|
20241007,145700,304662970,8620,8620,8620,8620,0
|
|
20241007,145600,304662970,8620,8610,8630,8610,32
|
|
20241007,145500,304387210,8630,8630,8630,8610,33
|
|
20241007,145400,304102920,8630,8630,8630,8630,0
|
|
20241007,145300,304102920,8630,8630,8630,8630,50
|
|
20241007,145200,303671420,8630,8630,8630,8630,33
|
|
20241007,145100,303386630,8630,8630,8630,8630,0
|
|
20241007,145000,303386630,8630,8630,8630,8630,100
|
|
20241007,144900,302523630,8630,8630,8630,8630,8
|
|
20241007,144800,302454590,8630,8640,8640,8610,114
|
|
20241007,144700,301472700,8630,8630,8630,8630,1
|
|
20241007,144600,301464070,8640,8640,8640,8640,8
|
|
20241007,144500,301394950,8640,8640,8640,8640,22
|
|
20241007,144400,301204870,8640,8630,8640,8630,6
|
|
20241007,144300,301153080,8640,8640,8640,8640,22
|
|
20241007,144200,300963000,8640,8630,8640,8620,317
|
|
20241007,144100,298229190,8640,8640,8640,8640,10
|
|
20241007,144000,298142790,8640,8640,8640,8640,31
|
|
20241007,143900,297874950,8650,8650,8650,8650,60
|
|
20241007,143800,297355950,8650,8640,8650,8640,48
|
|
20241007,143700,296941130,8640,8620,8640,8620,12
|
|
20241007,143600,296837470,8640,8640,8640,8640,47
|
|
20241007,143500,296431390,8640,8640,8640,8640,14
|
|
20241007,143400,296310430,8640,8640,8640,8640,116
|
|
20241007,143300,295308190,8640,8630,8640,8610,341
|
|
20241007,143200,292364580,8620,8630,8630,8620,3
|
|
20241007,143100,292338710,8610,8610,8610,8610,40
|
|
20241007,143000,291994310,8630,8630,8630,8630,10
|
|
20241007,142900,291908010,8630,8630,8630,8630,10
|
|
20241007,142800,291821710,8630,8630,8630,8630,0
|
|
20241007,142700,291821710,8630,8630,8630,8630,8
|
|
20241007,142600,291752670,8630,8630,8630,8630,2
|
|
20241007,142500,291735410,8630,8630,8630,8630,18
|
|
20241007,142400,291580070,8630,8630,8630,8630,50
|
|
20241007,142300,291148570,8630,8630,8630,8630,0
|
|
20241007,142200,291148570,8630,8630,8630,8630,20
|
|
20241007,142100,290975970,8630,8630,8630,8630,12
|
|
20241007,142000,290872410,8630,8630,8630,8630,2
|
|
20241007,141900,290855150,8630,8630,8630,8630,10
|
|
20241007,141800,290768850,8630,8630,8630,8630,0
|
|
20241007,141700,290768850,8630,8620,8630,8620,30
|
|
20241007,141600,290509960,8620,8590,8620,8590,244
|
|
20241007,141500,288406800,8620,8620,8620,8620,0
|
|
20241007,141400,288406800,8620,8610,8620,8570,2202
|
|
20241007,141300,269523010,8620,8620,8620,8620,0
|
|
20241007,141200,269523010,8620,8620,8620,8620,0
|
|
20241007,141100,269523010,8620,8620,8620,8620,0
|
|
20241007,141000,269523010,8620,8620,8620,8620,0
|
|
20241007,140900,269523010,8620,8620,8620,8620,0
|
|
20241007,140800,269523010,8620,8620,8620,8620,0
|
|
20241007,140700,269523010,8620,8620,8620,8620,0
|
|
20241007,140600,269523010,8620,8590,8620,8590,72
|
|
20241007,140500,268904500,8590,8590,8590,8590,0
|
|
20241007,140400,268904500,8590,8600,8600,8590,46
|
|
20241007,140300,268508970,8620,8620,8620,8620,0
|
|
20241007,140200,268508970,8620,8620,8620,8620,0
|
|
20241007,140100,268508970,8620,8620,8620,8620,0
|
|
20241007,140000,268508970,8620,8620,8620,8620,0
|
|
20241007,135900,268508970,8620,8620,8620,8620,0
|
|
20241007,135800,268508970,8620,8620,8620,8620,1
|
|
20241007,135700,268500350,8600,8600,8600,8600,2
|
|
20241007,135600,268483150,8630,8630,8630,8630,0
|
|
20241007,135500,268483150,8630,8630,8630,8630,0
|
|
20241007,135400,268483150,8630,8630,8630,8630,0
|
|
20241007,135300,268483150,8630,8630,8630,8630,0
|
|
20241007,135200,268483150,8630,8650,8650,8630,30
|
|
20241007,135100,268223950,8650,8650,8650,8650,0
|
|
20241007,135000,268223950,8650,8650,8650,8650,0
|
|
20241007,134900,268223950,8650,8640,8650,8640,200
|
|
20241007,134800,266495470,8650,8640,8650,8640,10
|
|
20241007,134700,266409040,8640,8640,8640,8640,0
|
|
20241007,134600,266409040,8640,8630,8640,8630,5560
|
|
20241007,134500,218420640,8630,8590,8630,8590,2001
|
|
20241007,134400,201158240,8560,8560,8560,8560,178
|
|
20241007,134300,199634560,8560,8560,8560,8560,9
|
|
20241007,134200,199557520,8560,8560,8560,8560,3
|
|
20241007,134100,199531840,8550,8550,8550,8550,0
|
|
20241007,134000,199531840,8550,8550,8550,8550,0
|
|
20241007,133900,199531840,8550,8550,8550,8550,0
|
|
20241007,133800,199531840,8550,8550,8550,8550,0
|
|
20241007,133700,199531840,8550,8550,8550,8550,0
|
|
20241007,133600,199531840,8550,8550,8550,8550,0
|
|
20241007,133500,199531840,8550,8550,8550,8550,0
|
|
20241007,133400,199531840,8550,8550,8550,8550,1
|
|
20241007,133300,199523290,8530,8580,8580,8530,82
|
|
20241007,133200,198822750,8590,8590,8590,8590,117
|
|
20241007,133100,197817720,8600,8600,8600,8600,5
|
|
20241007,133000,197774720,8600,8600,8600,8600,100
|
|
20241007,132900,196914720,8600,8600,8600,8600,0
|
|
20241007,132800,196914720,8600,8600,8600,8600,0
|
|
20241007,132700,196914720,8600,8600,8600,8600,0
|
|
20241007,132600,196914720,8600,8600,8600,8600,0
|
|
20241007,132500,196914720,8600,8600,8600,8600,0
|
|
20241007,132400,196914720,8600,8600,8600,8600,5
|
|
20241007,132300,196871720,8600,8600,8600,8600,12
|
|
20241007,132200,196768520,8600,8600,8600,8600,0
|
|
20241007,132100,196768520,8600,8600,8600,8600,0
|
|
20241007,132000,196768520,8600,8600,8600,8600,0
|
|
20241007,131900,196768520,8600,8600,8600,8600,0
|
|
20241007,131800,196768520,8600,8600,8600,8600,20
|
|
20241007,131700,196596520,8600,8600,8600,8600,1
|
|
20241007,131600,196587920,8600,8620,8620,8600,15
|
|
20241007,131500,196458720,8620,8620,8620,8620,0
|
|
20241007,131400,196458720,8620,8620,8620,8620,0
|
|
20241007,131300,196458720,8620,8610,8620,8610,31
|
|
20241007,131200,196191600,8620,8620,8620,8620,20
|
|
20241007,131100,196019200,8620,8620,8620,8620,0
|
|
20241007,131000,196019200,8620,8620,8620,8620,10
|
|
20241007,130900,195933000,8630,8630,8630,8630,0
|
|
20241007,130800,195933000,8630,8630,8630,8630,40
|
|
20241007,130700,195587800,8630,8620,8630,8590,26
|
|
20241007,130600,195363820,8620,8620,8620,8620,219
|
|
20241007,130500,193476040,8630,8620,8630,8620,382
|
|
20241007,130400,190183180,8620,8620,8620,8620,0
|
|
20241007,130300,190183180,8620,8620,8620,8620,0
|
|
20241007,130200,190183180,8620,8620,8620,8620,0
|
|
20241007,130100,190183180,8620,8620,8620,8620,82
|
|
20241007,130000,189476340,8620,8600,8620,8600,102
|
|
20241007,125900,188599100,8620,8620,8620,8620,1
|
|
20241007,125800,188590480,8620,8600,8620,8600,59
|
|
20241007,125700,188082900,8620,8620,8620,8620,9
|
|
20241007,125600,188005320,8620,8600,8620,8590,4
|
|
20241007,125500,187970890,8620,8620,8620,8620,8
|
|
20241007,125400,187901930,8620,8610,8620,8610,14
|
|
20241007,125300,187781370,8620,8620,8620,8620,10
|
|
20241007,125200,187695170,8650,8630,8650,8600,17
|
|
20241007,125100,187548390,8650,8650,8650,8650,32
|
|
20241007,125000,187271590,8650,8640,8650,8640,100
|
|
20241007,124900,186407270,8640,8640,8640,8640,0
|
|
20241007,124800,186407270,8640,8640,8640,8640,30
|
|
20241007,124700,186148070,8640,8640,8640,8640,0
|
|
20241007,124600,186148070,8640,8640,8640,8640,1
|
|
20241007,124500,186139430,8650,8650,8650,8650,0
|
|
20241007,124400,186139430,8650,8610,8660,8610,201
|
|
20241007,124300,184408230,8610,8660,8660,8610,312
|
|
20241007,124200,181721860,8650,8650,8660,8650,17
|
|
20241007,124100,181574800,8650,8650,8650,8650,394
|
|
20241007,124000,178166700,8650,8650,8650,8630,633
|
|
20241007,123900,172691420,8640,8630,8640,8630,615
|
|
20241007,123800,167380820,8610,8610,8610,8610,189
|
|
20241007,123700,165753530,8620,8620,8620,8620,0
|
|
20241007,123600,165753530,8620,8620,8620,8620,40
|
|
20241007,123500,165408730,8630,8630,8630,8630,0
|
|
20241007,123400,165408730,8630,8610,8630,8550,462
|
|
20241007,123300,161427010,8610,8600,8610,8600,194
|
|
20241007,123200,159756680,8600,8590,8600,8590,139
|
|
20241007,123100,158561730,8600,8590,8600,8590,1000
|
|
20241007,123000,149967070,8590,8590,8590,8590,5
|
|
20241007,122900,149924120,8600,8600,8600,8600,0
|
|
20241007,122800,149924120,8600,8590,8600,8590,281
|
|
20241007,122700,147507630,8590,8520,8590,8520,624
|
|
20241007,122600,142148550,8580,8580,8580,8580,0
|
|
20241007,122500,142148550,8580,8560,8580,8560,2148
|
|
20241007,122400,123745110,8560,8500,8560,8480,6279
|
|
20241007,122300,70192770,8490,8490,8490,8490,4
|
|
20241007,122200,70158810,8500,8500,8500,8500,0
|
|
20241007,122100,70158810,8500,8500,8500,8500,2
|
|
20241007,122000,70141810,8510,8510,8510,8510,0
|
|
20241007,121900,70141810,8510,8510,8510,8510,0
|
|
20241007,121800,70141810,8510,8510,8510,8510,0
|
|
20241007,121700,70141810,8510,8510,8510,8510,0
|
|
20241007,121600,70141810,8510,8510,8510,8510,0
|
|
20241007,121500,70141810,8510,8510,8510,8510,0
|
|
20241007,121400,70141810,8510,8510,8510,8510,0
|
|
20241007,121300,70141810,8510,8510,8510,8510,0
|
|
20241007,121200,70141810,8510,8510,8510,8510,0
|
|
20241007,121100,70141810,8510,8510,8510,8510,1
|
|
20241007,121000,70133300,8480,8480,8480,8480,0
|
|
20241007,120900,70133300,8480,8480,8480,8480,0
|
|
20241007,120800,70133300,8480,8480,8480,8480,0
|
|
20241007,120700,70133300,8480,8480,8480,8480,0
|
|
20241007,120600,70133300,8480,8480,8480,8480,0
|
|
20241007,120500,70133300,8480,8480,8480,8480,0
|
|
20241007,120400,70133300,8480,8480,8480,8480,0
|
|
20241007,120300,70133300,8480,8480,8480,8480,0
|
|
20241007,120200,70133300,8480,8480,8480,8480,0
|
|
20241007,120100,70133300,8480,8500,8500,8480,60
|
|
20241007,120000,69624340,8510,8510,8510,8510,0
|
|
20241007,115900,69624340,8510,8510,8510,8510,0
|
|
20241007,115800,69624340,8510,8510,8510,8510,2
|
|
20241007,115700,69607320,8480,8480,8480,8480,0
|
|
20241007,115600,69607320,8480,8480,8480,8480,0
|
|
20241007,115500,69607320,8480,8500,8500,8480,500
|
|
20241007,115400,65363870,8520,8520,8520,8520,0
|
|
20241007,115300,65363870,8520,8520,8520,8520,0
|
|
20241007,115200,65363870,8520,8520,8520,8520,0
|
|
20241007,115100,65363870,8520,8520,8520,8520,0
|
|
20241007,115000,65363870,8520,8510,8520,8510,4
|
|
20241007,114900,65329820,8510,8510,8510,8510,0
|
|
20241007,114800,65329820,8510,8510,8510,8510,0
|
|
20241007,114700,65329820,8510,8510,8510,8510,5
|
|
20241007,114600,65287270,8520,8520,8520,8520,50
|
|
20241007,114500,64861270,8520,8520,8520,8520,0
|
|
20241007,114400,64861270,8520,8520,8520,8520,0
|
|
20241007,114300,64861270,8520,8520,8520,8520,0
|
|
20241007,114200,64861270,8520,8520,8520,8520,0
|
|
20241007,114100,64861270,8520,8520,8520,8520,0
|
|
20241007,114000,64861270,8520,8520,8520,8520,0
|
|
20241007,113900,64861270,8520,8520,8520,8520,0
|
|
20241007,113800,64861270,8520,8520,8520,8520,0
|
|
20241007,113700,64861270,8520,8520,8520,8520,0
|
|
20241007,113600,64861270,8520,8520,8520,8520,0
|
|
20241007,113500,64861270,8520,8520,8520,8520,0
|
|
20241007,113400,64861270,8520,8520,8520,8520,0
|
|
20241007,113300,64861270,8520,8520,8520,8520,0
|
|
20241007,113200,64861270,8520,8520,8520,8520,0
|
|
20241007,113100,64861270,8520,8520,8520,8520,0
|
|
20241007,113000,64861270,8520,8520,8520,8520,3
|
|
20241007,112900,64835710,8520,8520,8520,8520,3
|
|
20241007,112800,64810150,8520,8520,8520,8520,0
|
|
20241007,112700,64810150,8520,8520,8520,8520,0
|
|
20241007,112600,64810150,8520,8500,8520,8500,21
|
|
20241007,112500,64631630,8520,8520,8520,8520,1
|
|
20241007,112400,64623110,8500,8500,8500,8500,19
|
|
20241007,112300,64461610,8520,8520,8520,8520,1
|
|
20241007,112200,64453090,8510,8510,8510,8510,1
|
|
20241007,112100,64444580,8520,8520,8520,8520,0
|
|
20241007,112000,64444580,8520,8520,8520,8520,0
|
|
20241007,111900,64444580,8520,8520,8520,8520,0
|
|
20241007,111800,64444580,8520,8520,8520,8520,0
|
|
20241007,111700,64444580,8520,8520,8520,8520,0
|
|
20241007,111600,64444580,8520,8520,8520,8520,1
|
|
20241007,111500,64436060,8510,8510,8510,8510,12
|
|
20241007,111400,64333940,8520,8520,8520,8520,0
|
|
20241007,111300,64333940,8520,8520,8520,8520,0
|
|
20241007,111200,64333940,8520,8520,8520,8520,0
|
|
20241007,111100,64333940,8520,8520,8520,8520,2
|
|
20241007,111000,64316900,8510,8510,8510,8510,231
|
|
20241007,110900,62351090,8520,8520,8520,8520,0
|
|
20241007,110800,62351090,8520,8520,8520,8520,86
|
|
20241007,110700,61618370,8520,8520,8520,8520,0
|
|
20241007,110600,61618370,8520,8520,8520,8520,0
|
|
20241007,110500,61618370,8520,8520,8520,8520,0
|
|
20241007,110400,61618370,8520,8520,8520,8520,0
|
|
20241007,110300,61618370,8520,8520,8520,8520,132
|
|
20241007,110200,60493730,8520,8520,8520,8520,64
|
|
20241007,110100,59948450,8520,8520,8520,8520,231
|
|
20241007,110000,57980330,8520,8520,8520,8520,0
|
|
20241007,105900,57980330,8520,8520,8520,8520,0
|
|
20241007,105800,57980330,8520,8520,8520,8520,0
|
|
20241007,105700,57980330,8520,8520,8520,8520,11
|
|
20241007,105600,57886610,8520,8520,8520,8520,0
|
|
20241007,105500,57886610,8520,8520,8520,8520,0
|
|
20241007,105400,57886610,8520,8520,8520,8520,0
|
|
20241007,105300,57886610,8520,8520,8520,8520,0
|
|
20241007,105200,57886610,8520,8520,8520,8520,0
|
|
20241007,105100,57886610,8520,8520,8520,8520,1
|
|
20241007,105000,57878090,8520,8520,8520,8520,0
|
|
20241007,104900,57878090,8520,8520,8520,8520,3
|
|
20241007,104800,57852530,8520,8520,8520,8520,0
|
|
20241007,104700,57852530,8520,8520,8520,8520,0
|
|
20241007,104600,57852530,8520,8520,8520,8520,1
|
|
20241007,104500,57844010,8520,8510,8520,8510,20
|
|
20241007,104400,57673800,8530,8530,8530,8530,0
|
|
20241007,104300,57673800,8530,8520,8530,8520,3
|
|
20241007,104200,57648230,8510,8510,8510,8510,0
|
|
20241007,104100,57648230,8510,8510,8510,8510,0
|
|
20241007,104000,57648230,8510,8520,8520,8510,3
|
|
20241007,103900,57622690,8520,8520,8520,8520,0
|
|
20241007,103800,57622690,8520,8510,8520,8480,146
|
|
20241007,103700,56384270,8530,8530,8530,8530,0
|
|
20241007,103600,56384270,8530,8520,8530,8520,4
|
|
20241007,103500,56350170,8520,8520,8520,8520,0
|
|
20241007,103400,56350170,8520,8520,8520,8520,0
|
|
20241007,103300,56350170,8520,8520,8520,8520,1
|
|
20241007,103200,56341650,8520,8520,8520,8520,1
|
|
20241007,103100,56333130,8530,8530,8530,8530,0
|
|
20241007,103000,56333130,8530,8530,8530,8530,1
|
|
20241007,102900,56324600,8540,8540,8540,8540,0
|
|
20241007,102800,56324600,8540,8540,8540,8540,0
|
|
20241007,102700,56324600,8540,8540,8540,8540,0
|
|
20241007,102600,56324600,8540,8540,8540,8540,0
|
|
20241007,102500,56324600,8540,8540,8540,8540,0
|
|
20241007,102400,56324600,8540,8540,8540,8540,0
|
|
20241007,102300,56324600,8540,8540,8540,8540,0
|
|
20241007,102200,56324600,8540,8540,8540,8540,0
|
|
20241007,102100,56324600,8540,8540,8540,8540,0
|
|
20241007,102000,56324600,8540,8530,8540,8530,2
|
|
20241007,101900,56307530,8520,8520,8520,8520,0
|
|
20241007,101800,56307530,8520,8520,8520,8520,0
|
|
20241007,101700,56307530,8520,8520,8520,8520,0
|
|
20241007,101600,56307530,8520,8520,8520,8520,1
|
|
20241007,101500,56299010,8530,8530,8530,8530,0
|
|
20241007,101400,56299010,8530,8530,8530,8530,0
|
|
20241007,101300,56299010,8530,8540,8540,8530,93
|
|
20241007,101200,55505700,8530,8530,8530,8530,0
|
|
20241007,101100,55505700,8530,8530,8530,8530,909
|
|
20241007,101000,47751930,8550,8550,8550,8550,0
|
|
20241007,100900,47751930,8550,8540,8550,8540,3
|
|
20241007,100800,47726290,8550,8550,8550,8550,0
|
|
20241007,100700,47726290,8550,8550,8550,8550,0
|
|
20241007,100600,47726290,8550,8550,8550,8550,0
|
|
20241007,100500,47726290,8550,8550,8550,8550,1
|
|
20241007,100400,47717740,8530,8530,8530,8530,0
|
|
20241007,100300,47717740,8530,8530,8530,8530,0
|
|
20241007,100200,47717740,8530,8530,8530,8530,0
|
|
20241007,100100,47717740,8530,8530,8530,8530,0
|
|
20241007,100000,47717740,8530,8530,8530,8530,1
|
|
20241007,095900,47709210,8550,8550,8550,8550,0
|
|
20241007,095800,47709210,8550,8550,8550,8550,0
|
|
20241007,095700,47709210,8550,8540,8550,8540,700
|
|
20241007,095600,41725370,8540,8540,8540,8540,0
|
|
20241007,095500,41725370,8540,8540,8540,8540,1
|
|
20241007,095400,41716830,8540,8540,8540,8540,2
|
|
20241007,095300,41699750,8450,8530,8530,8450,400
|
|
20241007,095200,38306940,8540,8540,8540,8540,1
|
|
20241007,095100,38298400,8560,8560,8560,8560,0
|
|
20241007,095000,38298400,8560,8560,8560,8560,0
|
|
20241007,094900,38298400,8560,8560,8560,8560,0
|
|
20241007,094800,38298400,8560,8560,8560,8560,0
|
|
20241007,094700,38298400,8560,8560,8560,8560,13
|
|
20241007,094600,38187120,8560,8560,8560,8560,3
|
|
20241007,094500,38161440,8570,8570,8570,8570,3
|
|
20241007,094400,38135730,8570,8570,8570,8570,21
|
|
20241007,094300,37955760,8560,8560,8560,8560,50
|
|
20241007,094200,37527760,8520,8520,8520,8520,99
|
|
20241007,094100,36684280,8530,8540,8540,8530,101
|
|
20241007,094000,35822740,8570,8570,8570,8570,0
|
|
20241007,093900,35822740,8570,8570,8570,8570,19
|
|
20241007,093800,35659910,8570,8570,8570,8570,0
|
|
20241007,093700,35659910,8570,8570,8570,8570,0
|
|
20241007,093600,35659910,8570,8570,8570,8570,0
|
|
20241007,093500,35659910,8570,8570,8570,8570,0
|
|
20241007,093400,35659910,8570,8530,8570,8530,628
|
|
20241007,093300,30282010,8530,8530,8530,8530,0
|
|
20241007,093200,30282010,8530,8530,8530,8530,0
|
|
20241007,093100,30282010,8530,8520,8530,8520,384
|
|
20241007,093000,27006790,8520,8520,8520,8520,2
|
|
20241007,092900,26989750,8520,8530,8530,8520,38
|
|
20241007,092800,26665980,8510,8510,8510,8510,0
|
|
20241007,092700,26665980,8510,8510,8510,8510,0
|
|
20241007,092600,26665980,8510,8510,8510,8510,0
|
|
20241007,092500,26665980,8510,8510,8510,8510,0
|
|
20241007,092400,26665980,8510,8510,8510,8510,15
|
|
20241007,092300,26538330,8520,8520,8520,8520,10
|
|
20241007,092200,26453130,8520,8520,8520,8520,0
|
|
20241007,092100,26453130,8520,8520,8520,8520,0
|
|
20241007,092000,26453130,8520,8520,8520,8520,0
|
|
20241007,091900,26453130,8520,8520,8520,8520,13
|
|
20241007,091800,26342370,8540,8540,8540,8540,0
|
|
20241007,091700,26342370,8540,8530,8540,8530,45
|
|
20241007,091600,25958420,8530,8520,8550,8520,101
|
|
20241007,091500,25097020,8520,8430,8520,8430,934
|
|
20241007,091400,17188920,8440,8470,8470,8440,693
|
|
20241007,091300,11338290,8460,8460,8460,8460,7
|
|
20241007,091200,11279070,8460,8460,8460,8460,26
|
|
20241007,091100,11059110,8460,8460,8460,8460,1
|
|
20241007,091000,11050650,8460,8460,8460,8460,0
|
|
20241007,090900,11050650,8460,8460,8460,8460,2
|
|
20241007,090800,11033730,8460,8460,8460,8460,1
|
|
20241007,090700,11025270,8420,8470,8470,8420,187
|
|
20241007,090600,9447390,8490,8470,8490,8450,60
|
|
20241007,090500,8940310,8490,8490,8490,8490,0
|
|
20241007,090400,8940310,8490,8460,8490,8460,13
|
|
20241007,090300,8830160,8460,8460,8460,8460,0
|
|
20241007,090200,8830160,8460,8460,8460,8460,1
|
|
20241007,090100,8821700,8520,8520,8520,8520,1
|
|
20241007,090000,8813180,8520,8440,8520,8440,1044
|