641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193800,106997860,8550,8550,8550,8550,233
|
|
20241007,193700,106997860,8550,8550,8550,8550,0
|
|
20241007,193600,106997860,8550,8550,8550,8550,0
|
|
20241007,193500,106997860,8550,8550,8550,8550,0
|
|
20241007,193400,106997860,8550,8550,8550,8550,0
|
|
20241007,193300,106997860,8550,8550,8550,8550,0
|
|
20241007,193200,106997860,8550,8550,8550,8550,0
|
|
20241007,193100,106997860,8550,8550,8550,8550,0
|
|
20241007,193000,106997860,8550,8550,8550,8550,0
|
|
20241007,192900,106997860,8550,8550,8550,8550,0
|
|
20241007,192800,106997860,8550,8550,8550,8550,0
|
|
20241007,192700,106997860,8550,8550,8550,8550,0
|
|
20241007,192600,106997860,8550,8550,8550,8550,0
|
|
20241007,192500,106997860,8550,8550,8550,8550,0
|
|
20241007,192400,106997860,8550,8550,8550,8550,0
|
|
20241007,192300,106997860,8550,8550,8550,8550,0
|
|
20241007,192200,106997860,8550,8550,8550,8550,0
|
|
20241007,192100,106997860,8550,8550,8550,8550,0
|
|
20241007,192000,106997860,8550,8550,8550,8550,0
|
|
20241007,191900,106997860,8550,8550,8550,8550,0
|
|
20241007,191800,106997860,8550,8550,8550,8550,0
|
|
20241007,191700,106997860,8550,8550,8550,8550,0
|
|
20241007,191600,106997860,8550,8550,8550,8550,0
|
|
20241007,191500,106997860,8550,8550,8550,8550,0
|
|
20241007,191400,106997860,8550,8550,8550,8550,0
|
|
20241007,191300,106997860,8550,8550,8550,8550,0
|
|
20241007,191200,106997860,8550,8550,8550,8550,0
|
|
20241007,191100,106997860,8550,8550,8550,8550,0
|
|
20241007,191000,106997860,8550,8550,8550,8550,0
|
|
20241007,190900,106997860,8550,8550,8550,8550,0
|
|
20241007,190800,106997860,8550,8550,8550,8550,233
|
|
20241007,190700,106997860,8550,8550,8550,8550,0
|
|
20241007,190600,106997860,8550,8550,8550,8550,0
|
|
20241007,190500,106997860,8550,8550,8550,8550,0
|
|
20241007,190400,106997860,8550,8550,8550,8550,0
|
|
20241007,190300,106997860,8550,8550,8550,8550,0
|
|
20241007,190200,106997860,8550,8550,8550,8550,0
|
|
20241007,190100,106997860,8550,8550,8550,8550,0
|
|
20241007,190000,106997860,8550,8550,8550,8550,0
|
|
20241007,185900,106997860,8550,8550,8550,8550,0
|
|
20241007,185800,106997860,8550,8550,8550,8550,0
|
|
20241007,185700,106997860,8550,8550,8550,8550,0
|
|
20241007,185600,106997860,8550,8550,8550,8550,0
|
|
20241007,185500,106997860,8550,8550,8550,8550,0
|
|
20241007,185400,106997860,8550,8550,8550,8550,0
|
|
20241007,185300,106997860,8550,8550,8550,8550,0
|
|
20241007,185200,106997860,8550,8550,8550,8550,0
|
|
20241007,185100,106997860,8550,8550,8550,8550,0
|
|
20241007,185000,106997860,8550,8550,8550,8550,0
|
|
20241007,184900,106997860,8550,8550,8550,8550,0
|
|
20241007,184800,106997860,8550,8550,8550,8550,0
|
|
20241007,184700,106997860,8550,8550,8550,8550,0
|
|
20241007,184600,106997860,8550,8550,8550,8550,0
|
|
20241007,184500,106997860,8550,8550,8550,8550,0
|
|
20241007,184400,106997860,8550,8550,8550,8550,0
|
|
20241007,184300,106997860,8550,8550,8550,8550,0
|
|
20241007,184200,106997860,8550,8550,8550,8550,0
|
|
20241007,184100,106997860,8550,8550,8550,8550,0
|
|
20241007,184000,106997860,8550,8550,8550,8550,0
|
|
20241007,183900,106997860,8550,8550,8550,8550,0
|
|
20241007,183800,106997860,8550,8550,8550,8550,233
|
|
20241007,183700,106997860,8550,8550,8550,8550,0
|
|
20241007,183600,106997860,8550,8550,8550,8550,0
|
|
20241007,183500,106997860,8550,8550,8550,8550,0
|
|
20241007,183400,106997860,8550,8550,8550,8550,0
|
|
20241007,183300,106997860,8550,8550,8550,8550,0
|
|
20241007,183200,106997860,8550,8550,8550,8550,0
|
|
20241007,183100,106997860,8550,8550,8550,8550,0
|
|
20241007,183000,106997860,8550,8550,8550,8550,0
|
|
20241007,182900,106997860,8550,8550,8550,8550,0
|
|
20241007,182800,106997860,8550,8550,8550,8550,0
|
|
20241007,182700,106997860,8550,8550,8550,8550,0
|
|
20241007,182600,106997860,8550,8550,8550,8550,0
|
|
20241007,182500,106997860,8550,8550,8550,8550,0
|
|
20241007,182400,106997860,8550,8550,8550,8550,0
|
|
20241007,182300,106997860,8550,8550,8550,8550,0
|
|
20241007,182200,106997860,8550,8550,8550,8550,0
|
|
20241007,182100,106997860,8550,8550,8550,8550,0
|
|
20241007,182000,106997860,8550,8550,8550,8550,0
|
|
20241007,181900,106997860,8550,8550,8550,8550,0
|
|
20241007,181800,106997860,8550,8550,8550,8550,0
|
|
20241007,181700,106997860,8550,8550,8550,8550,0
|
|
20241007,181600,106997860,8550,8550,8550,8550,0
|
|
20241007,181500,106997860,8550,8550,8550,8550,0
|
|
20241007,181400,106997860,8550,8550,8550,8550,0
|
|
20241007,181300,106997860,8550,8550,8550,8550,0
|
|
20241007,181200,106997860,8550,8550,8550,8550,0
|
|
20241007,181100,106997860,8550,8550,8550,8550,0
|
|
20241007,181000,106997860,8550,8550,8550,8550,0
|
|
20241007,180900,106997860,8550,8550,8550,8550,0
|
|
20241007,180800,106997860,8550,8550,8550,8550,233
|
|
20241007,180700,106997860,8550,8550,8550,8550,0
|
|
20241007,180600,106997860,8550,8550,8550,8550,0
|
|
20241007,180500,106997860,8550,8550,8550,8550,0
|
|
20241007,180400,106997860,8550,8550,8550,8550,0
|
|
20241007,180300,106997860,8550,8550,8550,8550,0
|
|
20241007,180200,106997860,8550,8550,8550,8550,0
|
|
20241007,180100,106997860,8550,8550,8550,8550,0
|
|
20241007,180000,106997860,8550,8550,8550,8550,0
|
|
20241007,175900,106997860,8550,8550,8550,8550,0
|
|
20241007,175800,106997860,8550,8550,8550,8550,0
|
|
20241007,175700,106997860,8550,8550,8550,8550,0
|
|
20241007,175600,106997860,8550,8550,8550,8550,0
|
|
20241007,175500,106997860,8550,8550,8550,8550,0
|
|
20241007,175400,106997860,8550,8550,8550,8550,0
|
|
20241007,175300,106997860,8550,8550,8550,8550,0
|
|
20241007,175200,106997860,8550,8550,8550,8550,0
|
|
20241007,175100,106997860,8550,8550,8550,8550,0
|
|
20241007,175000,106997860,8550,8550,8550,8550,0
|
|
20241007,174900,106997860,8550,8550,8550,8550,0
|
|
20241007,174800,106997860,8550,8550,8550,8550,0
|
|
20241007,174700,106997860,8550,8550,8550,8550,0
|
|
20241007,174600,106997860,8550,8550,8550,8550,0
|
|
20241007,174500,106997860,8550,8550,8550,8550,0
|
|
20241007,174400,106997860,8550,8550,8550,8550,0
|
|
20241007,174300,106997860,8550,8550,8550,8550,0
|
|
20241007,174200,106997860,8550,8550,8550,8550,0
|
|
20241007,174100,106997860,8550,8550,8550,8550,0
|
|
20241007,174000,106997860,8550,8550,8550,8550,0
|
|
20241007,173900,106997860,8550,8550,8550,8550,0
|
|
20241007,173800,106997860,8550,8550,8550,8550,233
|
|
20241007,173700,106997860,8550,8550,8550,8550,0
|
|
20241007,173600,106997860,8550,8550,8550,8550,0
|
|
20241007,173500,106997860,8550,8550,8550,8550,0
|
|
20241007,173400,106997860,8550,8550,8550,8550,0
|
|
20241007,173300,106997860,8550,8550,8550,8550,0
|
|
20241007,173200,106997860,8550,8550,8550,8550,0
|
|
20241007,173100,106997860,8550,8550,8550,8550,0
|
|
20241007,173000,106997860,8550,8550,8550,8550,0
|
|
20241007,172900,106997860,8550,8550,8550,8550,0
|
|
20241007,172800,106997860,8550,8550,8550,8550,0
|
|
20241007,172700,106997860,8550,8550,8550,8550,0
|
|
20241007,172600,106997860,8550,8550,8550,8550,0
|
|
20241007,172500,106997860,8550,8550,8550,8550,0
|
|
20241007,172400,106997860,8550,8550,8550,8550,0
|
|
20241007,172300,106997860,8550,8550,8550,8550,0
|
|
20241007,172200,106997860,8550,8550,8550,8550,0
|
|
20241007,172100,106997860,8550,8550,8550,8550,0
|
|
20241007,172000,106997860,8550,8550,8550,8550,0
|
|
20241007,171900,106997860,8550,8550,8550,8550,0
|
|
20241007,171800,106997860,8550,8550,8550,8550,0
|
|
20241007,171700,106997860,8550,8550,8550,8550,0
|
|
20241007,171600,106997860,8550,8550,8550,8550,0
|
|
20241007,171500,106997860,8550,8550,8550,8550,0
|
|
20241007,171400,106997860,8550,8550,8550,8550,0
|
|
20241007,171300,106997860,8550,8550,8550,8550,0
|
|
20241007,171200,106997860,8550,8550,8550,8550,0
|
|
20241007,171100,106997860,8550,8550,8550,8550,0
|
|
20241007,171000,106997860,8550,8550,8550,8550,0
|
|
20241007,170900,106997860,8550,8550,8550,8550,0
|
|
20241007,170800,106997860,8550,8550,8550,8550,233
|
|
20241007,170700,106997860,8550,8550,8550,8550,0
|
|
20241007,170600,106997860,8550,8550,8550,8550,0
|
|
20241007,170500,106997860,8550,8550,8550,8550,0
|
|
20241007,170400,106997860,8550,8550,8550,8550,0
|
|
20241007,170300,106997860,8550,8550,8550,8550,0
|
|
20241007,170200,106997860,8550,8550,8550,8550,0
|
|
20241007,170100,106997860,8550,8550,8550,8550,0
|
|
20241007,170000,106997860,8550,8550,8550,8550,0
|
|
20241007,165900,106997860,8550,8550,8550,8550,0
|
|
20241007,165800,106997860,8550,8550,8550,8550,0
|
|
20241007,165700,106997860,8550,8550,8550,8550,0
|
|
20241007,165600,106997860,8550,8550,8550,8550,0
|
|
20241007,165500,106997860,8550,8550,8550,8550,0
|
|
20241007,165400,106997860,8550,8550,8550,8550,0
|
|
20241007,165300,106997860,8550,8550,8550,8550,0
|
|
20241007,165200,106997860,8550,8550,8550,8550,0
|
|
20241007,165100,106997860,8550,8550,8550,8550,0
|
|
20241007,165000,106997860,8550,8550,8550,8550,0
|
|
20241007,164900,106997860,8550,8550,8550,8550,0
|
|
20241007,164800,106997860,8550,8550,8550,8550,0
|
|
20241007,164700,106997860,8550,8550,8550,8550,0
|
|
20241007,164600,106997860,8550,8550,8550,8550,0
|
|
20241007,164500,106997860,8550,8550,8550,8550,0
|
|
20241007,164400,106997860,8550,8550,8550,8550,0
|
|
20241007,164300,106997860,8550,8550,8550,8550,0
|
|
20241007,164200,106997860,8550,8550,8550,8550,0
|
|
20241007,164100,106997860,8550,8550,8550,8550,0
|
|
20241007,164000,106997860,8550,8550,8550,8550,0
|
|
20241007,163900,106997860,8550,8550,8550,8550,0
|
|
20241007,163800,106997860,8550,8550,8550,8550,233
|
|
20241007,163700,106997860,8550,8550,8550,8550,0
|
|
20241007,163600,106997860,8550,8550,8550,8550,0
|
|
20241007,163500,106997860,8550,8550,8550,8550,0
|
|
20241007,163400,106997860,8550,8550,8550,8550,0
|
|
20241007,163300,106997860,8550,8550,8550,8550,0
|
|
20241007,163200,106997860,8550,8550,8550,8550,0
|
|
20241007,163100,106997860,8550,8550,8550,8550,0
|
|
20241007,163000,106997860,8550,8550,8550,8550,0
|
|
20241007,162900,106997860,8550,8550,8550,8550,0
|
|
20241007,162800,106997860,8550,8550,8550,8550,0
|
|
20241007,162700,106997860,8550,8550,8550,8550,0
|
|
20241007,162600,106997860,8550,8550,8550,8550,0
|
|
20241007,162500,106997860,8550,8550,8550,8550,0
|
|
20241007,162400,106997860,8550,8550,8550,8550,0
|
|
20241007,162300,106997860,8550,8550,8550,8550,0
|
|
20241007,162200,106997860,8550,8550,8550,8550,0
|
|
20241007,162100,106997860,8550,8550,8550,8550,0
|
|
20241007,162000,106997860,8550,8550,8550,8550,0
|
|
20241007,161900,106997860,8550,8550,8550,8550,0
|
|
20241007,161800,106997860,8550,8550,8550,8550,0
|
|
20241007,161700,106997860,8550,8550,8550,8550,0
|
|
20241007,161600,106997860,8550,8550,8550,8550,0
|
|
20241007,161500,106997860,8550,8550,8550,8550,0
|
|
20241007,161400,106997860,8550,8550,8550,8550,0
|
|
20241007,161300,106997860,8550,8550,8550,8550,0
|
|
20241007,161200,106997860,8550,8550,8550,8550,0
|
|
20241007,161100,106997860,8550,8550,8550,8550,0
|
|
20241007,161000,106997860,8550,8550,8550,8550,0
|
|
20241007,160900,106997860,8550,8550,8550,8550,0
|
|
20241007,160800,106997860,8550,8550,8550,8550,233
|
|
20241007,160700,106997860,8550,8550,8550,8550,0
|
|
20241007,160600,106997860,8550,8550,8550,8550,0
|
|
20241007,160500,106997860,8550,8550,8550,8550,0
|
|
20241007,160400,106997860,8550,8550,8550,8550,0
|
|
20241007,160300,106997860,8550,8550,8550,8550,0
|
|
20241007,160200,106997860,8550,8550,8550,8550,0
|
|
20241007,160100,106997860,8550,8550,8550,8550,0
|
|
20241007,160000,106997860,8550,8550,8550,8550,0
|
|
20241007,155900,106997860,8550,8550,8550,8550,0
|
|
20241007,155800,106997860,8550,8550,8550,8550,0
|
|
20241007,155700,106997860,8550,8550,8550,8550,0
|
|
20241007,155600,106997860,8550,8550,8550,8550,0
|
|
20241007,155500,106997860,8550,8550,8550,8550,0
|
|
20241007,155400,106997860,8550,8550,8550,8550,0
|
|
20241007,155300,106997860,8550,8550,8550,8550,0
|
|
20241007,155200,106997860,8550,8550,8550,8550,0
|
|
20241007,155100,106997860,8550,8550,8550,8550,0
|
|
20241007,155000,106997860,8550,8550,8550,8550,0
|
|
20241007,154900,106997860,8550,8550,8550,8550,0
|
|
20241007,154800,106997860,8550,8550,8550,8550,0
|
|
20241007,154700,106997860,8550,8550,8550,8550,0
|
|
20241007,154600,106997860,8550,8550,8550,8550,0
|
|
20241007,154500,106997860,8550,8550,8550,8550,0
|
|
20241007,154400,106997860,8550,8550,8550,8550,0
|
|
20241007,154300,106997860,8550,8550,8550,8550,0
|
|
20241007,154200,106997860,8550,8550,8550,8550,0
|
|
20241007,154100,106997860,8550,8550,8550,8550,0
|
|
20241007,154000,106997860,8550,8550,8550,8550,0
|
|
20241007,153900,106997860,8550,8550,8550,8550,0
|
|
20241007,153800,106997860,8550,8550,8550,8550,233
|
|
20241007,153700,106997860,8550,8550,8550,8550,0
|
|
20241007,153600,106997860,8550,8550,8550,8550,0
|
|
20241007,153500,106997860,8550,8550,8550,8550,0
|
|
20241007,153400,106997860,8550,8550,8550,8550,0
|
|
20241007,153300,106997860,8550,8550,8550,8550,0
|
|
20241007,153200,106997860,8550,8550,8550,8550,0
|
|
20241007,153100,106997860,8550,8550,8550,8550,0
|
|
20241007,153000,106997860,8550,8550,8550,8550,233
|
|
20241007,152900,105005710,8550,8550,8550,8550,0
|
|
20241007,152800,105005710,8550,8550,8550,8550,0
|
|
20241007,152700,105005710,8550,8550,8550,8550,0
|
|
20241007,152600,105005710,8550,8550,8550,8550,0
|
|
20241007,152500,105005710,8550,8550,8550,8550,0
|
|
20241007,152400,105005710,8550,8550,8550,8550,0
|
|
20241007,152300,105005710,8550,8550,8550,8550,0
|
|
20241007,152200,105005710,8550,8550,8550,8550,0
|
|
20241007,152100,105005710,8550,8550,8550,8550,0
|
|
20241007,152000,105005710,8550,8550,8550,8550,0
|
|
20241007,151900,105005710,8550,8540,8550,8540,5
|
|
20241007,151800,104963000,8540,8540,8550,8540,147
|
|
20241007,151700,103707610,8540,8540,8540,8540,2
|
|
20241007,151600,103690530,8550,8550,8550,8550,1
|
|
20241007,151500,103681980,8540,8540,8540,8540,0
|
|
20241007,151400,103681980,8540,8540,8540,8540,20
|
|
20241007,151300,103511180,8540,8540,8540,8540,0
|
|
20241007,151200,103511180,8540,8540,8540,8540,0
|
|
20241007,151100,103511180,8540,8540,8540,8540,0
|
|
20241007,151000,103511180,8540,8540,8540,8540,0
|
|
20241007,150900,103511180,8540,8540,8540,8540,1
|
|
20241007,150800,103502640,8560,8560,8560,8560,0
|
|
20241007,150700,103502640,8560,8550,8560,8550,25
|
|
20241007,150600,103288880,8550,8550,8550,8550,0
|
|
20241007,150500,103288880,8550,8550,8550,8550,15
|
|
20241007,150400,103160630,8550,8550,8550,8550,0
|
|
20241007,150300,103160630,8550,8550,8550,8550,0
|
|
20241007,150200,103160630,8550,8550,8550,8550,0
|
|
20241007,150100,103160630,8550,8550,8550,8550,0
|
|
20241007,150000,103160630,8550,8560,8560,8550,85
|
|
20241007,145900,102433760,8560,8560,8560,8560,0
|
|
20241007,145800,102433760,8560,8540,8560,8540,253
|
|
20241007,145700,100272100,8550,8540,8550,8540,301
|
|
20241007,145600,97701550,8550,8550,8550,8550,2
|
|
20241007,145500,97684450,8550,8550,8550,8550,0
|
|
20241007,145400,97684450,8550,8550,8550,8550,0
|
|
20241007,145300,97684450,8550,8550,8550,8550,0
|
|
20241007,145200,97684450,8550,8550,8550,8550,100
|
|
20241007,145100,96829450,8560,8560,8560,8560,0
|
|
20241007,145000,96829450,8560,8560,8560,8560,0
|
|
20241007,144900,96829450,8560,8560,8560,8560,0
|
|
20241007,144800,96829450,8560,8560,8560,8560,0
|
|
20241007,144700,96829450,8560,8550,8560,8550,10
|
|
20241007,144600,96743910,8560,8560,8560,8560,0
|
|
20241007,144500,96743910,8560,8560,8560,8560,0
|
|
20241007,144400,96743910,8560,8560,8560,8560,0
|
|
20241007,144300,96743910,8560,8560,8560,8560,0
|
|
20241007,144200,96743910,8560,8560,8560,8560,0
|
|
20241007,144100,96743910,8560,8560,8560,8560,0
|
|
20241007,144000,96743910,8560,8560,8560,8560,0
|
|
20241007,143900,96743910,8560,8560,8560,8560,0
|
|
20241007,143800,96743910,8560,8560,8560,8560,0
|
|
20241007,143700,96743910,8560,8560,8560,8560,0
|
|
20241007,143600,96743910,8560,8550,8560,8550,79
|
|
20241007,143500,96067860,8550,8550,8550,8550,0
|
|
20241007,143400,96067860,8550,8550,8550,8550,62
|
|
20241007,143300,95537760,8540,8540,8540,8540,1
|
|
20241007,143200,95529220,8540,8540,8540,8540,0
|
|
20241007,143100,95529220,8540,8540,8540,8540,1
|
|
20241007,143000,95520680,8540,8540,8540,8540,50
|
|
20241007,142900,95093680,8540,8540,8540,8540,0
|
|
20241007,142800,95093680,8540,8540,8540,8540,0
|
|
20241007,142700,95093680,8540,8540,8540,8540,0
|
|
20241007,142600,95093680,8540,8540,8540,8540,0
|
|
20241007,142500,95093680,8540,8540,8540,8540,0
|
|
20241007,142400,95093680,8540,8540,8540,8540,0
|
|
20241007,142300,95093680,8540,8540,8540,8540,4
|
|
20241007,142200,95059520,8530,8530,8530,8530,8
|
|
20241007,142100,94991280,8520,8510,8520,8510,8
|
|
20241007,142000,94923140,8520,8520,8520,8520,0
|
|
20241007,141900,94923140,8520,8520,8520,8520,200
|
|
20241007,141800,93219140,8520,8520,8520,8520,2
|
|
20241007,141700,93202100,8550,8550,8550,8550,0
|
|
20241007,141600,93202100,8550,8550,8550,8550,0
|
|
20241007,141500,93202100,8550,8550,8550,8550,0
|
|
20241007,141400,93202100,8550,8550,8550,8550,0
|
|
20241007,141300,93202100,8550,8550,8550,8550,0
|
|
20241007,141200,93202100,8550,8550,8550,8550,0
|
|
20241007,141100,93202100,8550,8550,8550,8550,0
|
|
20241007,141000,93202100,8550,8550,8550,8550,0
|
|
20241007,140900,93202100,8550,8550,8550,8550,0
|
|
20241007,140800,93202100,8550,8550,8550,8550,0
|
|
20241007,140700,93202100,8550,8550,8550,8550,1
|
|
20241007,140600,93193550,8530,8530,8530,8530,1
|
|
20241007,140500,93185020,8550,8550,8550,8550,1
|
|
20241007,140400,93176470,8560,8560,8560,8560,0
|
|
20241007,140300,93176470,8560,8560,8560,8560,0
|
|
20241007,140200,93176470,8560,8560,8560,8560,0
|
|
20241007,140100,93176470,8560,8560,8560,8560,0
|
|
20241007,140000,93176470,8560,8560,8560,8560,0
|
|
20241007,135900,93176470,8560,8560,8560,8560,0
|
|
20241007,135800,93176470,8560,8560,8560,8560,0
|
|
20241007,135700,93176470,8560,8560,8560,8560,0
|
|
20241007,135600,93176470,8560,8560,8560,8560,0
|
|
20241007,135500,93176470,8560,8560,8560,8560,0
|
|
20241007,135400,93176470,8560,8560,8560,8560,0
|
|
20241007,135300,93176470,8560,8560,8560,8560,0
|
|
20241007,135200,93176470,8560,8560,8560,8560,0
|
|
20241007,135100,93176470,8560,8560,8560,8560,0
|
|
20241007,135000,93176470,8560,8560,8560,8560,0
|
|
20241007,134900,93176470,8560,8560,8560,8560,0
|
|
20241007,134800,93176470,8560,8550,8560,8550,6
|
|
20241007,134700,93125160,8550,8550,8550,8550,2
|
|
20241007,134600,93108060,8560,8560,8560,8560,0
|
|
20241007,134500,93108060,8560,8560,8560,8560,0
|
|
20241007,134400,93108060,8560,8560,8560,8560,0
|
|
20241007,134300,93108060,8560,8550,8560,8550,21
|
|
20241007,134200,92928450,8510,8510,8510,8510,0
|
|
20241007,134100,92928450,8510,8510,8510,8510,0
|
|
20241007,134000,92928450,8510,8510,8510,8510,0
|
|
20241007,133900,92928450,8510,8510,8510,8510,0
|
|
20241007,133800,92928450,8510,8520,8520,8510,313
|
|
20241007,133700,90263990,8560,8560,8560,8560,0
|
|
20241007,133600,90263990,8560,8560,8560,8560,0
|
|
20241007,133500,90263990,8560,8560,8560,8560,0
|
|
20241007,133400,90263990,8560,8560,8560,8560,0
|
|
20241007,133300,90263990,8560,8560,8560,8560,0
|
|
20241007,133200,90263990,8560,8560,8560,8560,0
|
|
20241007,133100,90263990,8560,8560,8560,8560,1
|
|
20241007,133000,90255430,8560,8520,8560,8520,101
|
|
20241007,132900,89394870,8520,8520,8520,8520,0
|
|
20241007,132800,89394870,8520,8520,8520,8520,0
|
|
20241007,132700,89394870,8520,8520,8520,8520,0
|
|
20241007,132600,89394870,8520,8520,8520,8520,0
|
|
20241007,132500,89394870,8520,8560,8560,8520,1785
|
|
20241007,132400,74175180,8570,8570,8570,8570,0
|
|
20241007,132300,74175180,8570,8570,8570,8570,115
|
|
20241007,132200,73189630,8560,8560,8560,8560,0
|
|
20241007,132100,73189630,8560,8560,8560,8560,0
|
|
20241007,132000,73189630,8560,8560,8560,8560,0
|
|
20241007,131900,73189630,8560,8560,8560,8560,0
|
|
20241007,131800,73189630,8560,8560,8560,8560,0
|
|
20241007,131700,73189630,8560,8560,8560,8560,0
|
|
20241007,131600,73189630,8560,8560,8560,8560,0
|
|
20241007,131500,73189630,8560,8560,8560,8560,0
|
|
20241007,131400,73189630,8560,8560,8560,8560,0
|
|
20241007,131300,73189630,8560,8560,8560,8560,0
|
|
20241007,131200,73189630,8560,8560,8560,8560,0
|
|
20241007,131100,73189630,8560,8560,8560,8560,0
|
|
20241007,131000,73189630,8560,8560,8560,8560,20
|
|
20241007,130900,73018430,8560,8560,8560,8560,0
|
|
20241007,130800,73018430,8560,8560,8560,8560,10
|
|
20241007,130700,72932830,8550,8550,8550,8550,0
|
|
20241007,130600,72932830,8550,8550,8550,8550,200
|
|
20241007,130500,71222830,8560,8560,8560,8560,0
|
|
20241007,130400,71222830,8560,8560,8560,8560,99
|
|
20241007,130300,70375390,8550,8550,8550,8550,0
|
|
20241007,130200,70375390,8550,8550,8550,8550,6
|
|
20241007,130100,70324090,8550,8550,8550,8550,200
|
|
20241007,130000,68614090,8550,8550,8550,8550,1
|
|
20241007,125900,68605540,8530,8530,8530,8530,0
|
|
20241007,125800,68605540,8530,8530,8530,8530,0
|
|
20241007,125700,68605540,8530,8530,8530,8530,0
|
|
20241007,125600,68605540,8530,8530,8530,8530,0
|
|
20241007,125500,68605540,8530,8530,8540,8530,19
|
|
20241007,125400,68443390,8530,8530,8530,8530,0
|
|
20241007,125300,68443390,8530,8530,8530,8530,3
|
|
20241007,125200,68417800,8530,8530,8530,8530,0
|
|
20241007,125100,68417800,8530,8530,8530,8530,0
|
|
20241007,125000,68417800,8530,8530,8530,8530,0
|
|
20241007,124900,68417800,8530,8530,8530,8530,0
|
|
20241007,124800,68417800,8530,8530,8530,8530,0
|
|
20241007,124700,68417800,8530,8530,8530,8530,0
|
|
20241007,124600,68417800,8530,8530,8530,8530,0
|
|
20241007,124500,68417800,8530,8530,8530,8530,0
|
|
20241007,124400,68417800,8530,8530,8530,8530,0
|
|
20241007,124300,68417800,8530,8530,8530,8530,0
|
|
20241007,124200,68417800,8530,8530,8530,8530,0
|
|
20241007,124100,68417800,8530,8530,8530,8530,100
|
|
20241007,124000,67564800,8530,8530,8530,8530,0
|
|
20241007,123900,67564800,8530,8540,8540,8530,20
|
|
20241007,123800,67394150,8560,8560,8560,8560,0
|
|
20241007,123700,67394150,8560,8550,8560,8550,30
|
|
20241007,123600,67137630,8550,8550,8550,8550,6
|
|
20241007,123500,67086330,8540,8540,8540,8540,330
|
|
20241007,123400,64268130,8540,8540,8540,8540,2
|
|
20241007,123300,64251050,8540,8540,8540,8540,6
|
|
20241007,123200,64199810,8540,8540,8540,8540,6
|
|
20241007,123100,64148570,8550,8550,8550,8550,0
|
|
20241007,123000,64148570,8550,8550,8550,8550,1
|
|
20241007,122900,64140020,8540,8540,8540,8540,2
|
|
20241007,122800,64122940,8550,8550,8550,8550,6
|
|
20241007,122700,64071640,8550,8550,8550,8550,0
|
|
20241007,122600,64071640,8550,8550,8550,8550,169
|
|
20241007,122500,62626690,8550,8550,8550,8550,0
|
|
20241007,122400,62626690,8550,8550,8550,8550,0
|
|
20241007,122300,62626690,8550,8550,8550,8550,2
|
|
20241007,122200,62609590,8570,8570,8570,8570,0
|
|
20241007,122100,62609590,8570,8570,8570,8570,0
|
|
20241007,122000,62609590,8570,8570,8570,8570,0
|
|
20241007,121900,62609590,8570,8570,8570,8570,0
|
|
20241007,121800,62609590,8570,8570,8570,8570,0
|
|
20241007,121700,62609590,8570,8570,8570,8570,0
|
|
20241007,121600,62609590,8570,8570,8570,8570,0
|
|
20241007,121500,62609590,8570,8570,8570,8570,100
|
|
20241007,121400,61752590,8570,8570,8570,8570,0
|
|
20241007,121300,61752590,8570,8570,8570,8570,0
|
|
20241007,121200,61752590,8570,8570,8570,8570,0
|
|
20241007,121100,61752590,8570,8570,8570,8570,0
|
|
20241007,121000,61752590,8570,8570,8570,8570,0
|
|
20241007,120900,61752590,8570,8570,8570,8570,0
|
|
20241007,120800,61752590,8570,8570,8570,8570,0
|
|
20241007,120700,61752590,8570,8560,8570,8550,2443
|
|
20241007,120600,40862790,8570,8570,8570,8570,1
|
|
20241007,120500,40854220,8570,8570,8570,8570,0
|
|
20241007,120400,40854220,8570,8570,8570,8570,0
|
|
20241007,120300,40854220,8570,8570,8570,8570,0
|
|
20241007,120200,40854220,8570,8570,8570,8570,0
|
|
20241007,120100,40854220,8570,8570,8570,8570,1
|
|
20241007,120000,40845650,8570,8570,8570,8570,0
|
|
20241007,115900,40845650,8570,8570,8570,8570,0
|
|
20241007,115800,40845650,8570,8570,8570,8570,0
|
|
20241007,115700,40845650,8570,8560,8570,8560,215
|
|
20241007,115600,39003250,8550,8560,8560,8550,9
|
|
20241007,115500,38926230,8550,8550,8550,8550,0
|
|
20241007,115400,38926230,8550,8550,8550,8550,0
|
|
20241007,115300,38926230,8550,8550,8550,8550,0
|
|
20241007,115200,38926230,8550,8550,8550,8550,2
|
|
20241007,115100,38909130,8550,8550,8550,8550,0
|
|
20241007,115000,38909130,8550,8550,8550,8550,0
|
|
20241007,114900,38909130,8550,8550,8550,8550,0
|
|
20241007,114800,38909130,8550,8550,8550,8550,2
|
|
20241007,114700,38892030,8550,8550,8550,8550,0
|
|
20241007,114600,38892030,8550,8550,8550,8550,0
|
|
20241007,114500,38892030,8550,8550,8550,8550,0
|
|
20241007,114400,38892030,8550,8550,8550,8550,0
|
|
20241007,114300,38892030,8550,8550,8550,8550,2
|
|
20241007,114200,38874930,8560,8560,8560,8560,0
|
|
20241007,114100,38874930,8560,8560,8560,8560,0
|
|
20241007,114000,38874930,8560,8560,8560,8560,0
|
|
20241007,113900,38874930,8560,8560,8560,8560,0
|
|
20241007,113800,38874930,8560,8560,8560,8560,0
|
|
20241007,113700,38874930,8560,8560,8560,8560,2
|
|
20241007,113600,38857810,8570,8570,8570,8570,0
|
|
20241007,113500,38857810,8570,8570,8570,8570,0
|
|
20241007,113400,38857810,8570,8570,8570,8570,0
|
|
20241007,113300,38857810,8570,8570,8570,8570,0
|
|
20241007,113200,38857810,8570,8570,8570,8570,0
|
|
20241007,113100,38857810,8570,8570,8570,8570,0
|
|
20241007,113000,38857810,8570,8550,8570,8550,22
|
|
20241007,112900,38669480,8560,8560,8560,8560,0
|
|
20241007,112800,38669480,8560,8560,8560,8560,0
|
|
20241007,112700,38669480,8560,8560,8560,8560,0
|
|
20241007,112600,38669480,8560,8560,8560,8560,89
|
|
20241007,112500,37907640,8560,8560,8560,8560,0
|
|
20241007,112400,37907640,8560,8560,8560,8560,5
|
|
20241007,112300,37864840,8560,8560,8560,8560,5
|
|
20241007,112200,37822040,8560,8560,8560,8560,2
|
|
20241007,112100,37804920,8560,8560,8560,8560,0
|
|
20241007,112000,37804920,8560,8560,8560,8560,0
|
|
20241007,111900,37804920,8560,8560,8560,8560,0
|
|
20241007,111800,37804920,8560,8570,8570,8560,3
|
|
20241007,111700,37779230,8570,8570,8570,8570,0
|
|
20241007,111600,37779230,8570,8570,8570,8570,1
|
|
20241007,111500,37770660,8560,8560,8560,8560,0
|
|
20241007,111400,37770660,8560,8560,8560,8560,17
|
|
20241007,111300,37625140,8560,8560,8560,8560,0
|
|
20241007,111200,37625140,8560,8560,8560,8560,0
|
|
20241007,111100,37625140,8560,8560,8560,8560,0
|
|
20241007,111000,37625140,8560,8560,8560,8560,38
|
|
20241007,110900,37299860,8570,8570,8570,8570,0
|
|
20241007,110800,37299860,8570,8570,8570,8570,0
|
|
20241007,110700,37299860,8570,8570,8570,8570,1
|
|
20241007,110600,37291290,8560,8560,8560,8560,0
|
|
20241007,110500,37291290,8560,8560,8560,8560,63
|
|
20241007,110400,36752010,8560,8560,8560,8560,300
|
|
20241007,110300,34184010,8560,8560,8560,8560,0
|
|
20241007,110200,34184010,8560,8560,8560,8560,1
|
|
20241007,110100,34175450,8550,8550,8550,8550,0
|
|
20241007,110000,34175450,8550,8550,8550,8550,0
|
|
20241007,105900,34175450,8550,8550,8550,8550,0
|
|
20241007,105800,34175450,8550,8540,8550,8540,31
|
|
20241007,105700,33910670,8540,8540,8540,8540,0
|
|
20241007,105600,33910670,8540,8540,8540,8540,0
|
|
20241007,105500,33910670,8540,8540,8540,8540,0
|
|
20241007,105400,33910670,8540,8540,8540,8540,0
|
|
20241007,105300,33910670,8540,8540,8540,8540,1
|
|
20241007,105200,33902130,8540,8540,8540,8540,3
|
|
20241007,105100,33876510,8540,8540,8540,8540,0
|
|
20241007,105000,33876510,8540,8540,8540,8540,0
|
|
20241007,104900,33876510,8540,8540,8540,8540,0
|
|
20241007,104800,33876510,8540,8540,8540,8540,22
|
|
20241007,104700,33688630,8520,8520,8520,8520,0
|
|
20241007,104600,33688630,8520,8520,8520,8520,50
|
|
20241007,104500,33262630,8520,8520,8520,8520,0
|
|
20241007,104400,33262630,8520,8520,8520,8520,0
|
|
20241007,104300,33262630,8520,8520,8520,8520,0
|
|
20241007,104200,33262630,8520,8520,8520,8520,0
|
|
20241007,104100,33262630,8520,8520,8520,8520,0
|
|
20241007,104000,33262630,8520,8520,8520,8520,65
|
|
20241007,103900,32708830,8550,8550,8550,8550,0
|
|
20241007,103800,32708830,8550,8550,8550,8550,4
|
|
20241007,103700,32674630,8550,8550,8550,8550,1
|
|
20241007,103600,32666080,8570,8570,8570,8570,0
|
|
20241007,103500,32666080,8570,8570,8570,8570,2
|
|
20241007,103400,32648940,8550,8550,8550,8550,0
|
|
20241007,103300,32648940,8550,8550,8550,8550,3
|
|
20241007,103200,32623290,8570,8570,8570,8570,0
|
|
20241007,103100,32623290,8570,8570,8570,8570,0
|
|
20241007,103000,32623290,8570,8570,8570,8570,0
|
|
20241007,102900,32623290,8570,8550,8570,8550,100
|
|
20241007,102800,31766720,8550,8550,8550,8550,0
|
|
20241007,102700,31766720,8550,8550,8550,8550,0
|
|
20241007,102600,31766720,8550,8550,8550,8550,6
|
|
20241007,102500,31715420,8530,8530,8530,8530,1
|
|
20241007,102400,31706890,8530,8520,8530,8520,8
|
|
20241007,102300,31638680,8510,8510,8510,8510,1
|
|
20241007,102200,31630170,8510,8510,8510,8510,0
|
|
20241007,102100,31630170,8510,8510,8510,8510,2
|
|
20241007,102000,31613150,8510,8510,8510,8510,1
|
|
20241007,101900,31604640,8530,8530,8530,8530,0
|
|
20241007,101800,31604640,8530,8530,8530,8530,1
|
|
20241007,101700,31596110,8510,8510,8510,8510,0
|
|
20241007,101600,31596110,8510,8510,8510,8510,0
|
|
20241007,101500,31596110,8510,8510,8510,8510,0
|
|
20241007,101400,31596110,8510,8510,8510,8510,0
|
|
20241007,101300,31596110,8510,8510,8510,8510,0
|
|
20241007,101200,31596110,8510,8530,8530,8510,36
|
|
20241007,101100,31289730,8510,8510,8510,8510,0
|
|
20241007,101000,31289730,8510,8510,8510,8510,0
|
|
20241007,100900,31289730,8510,8550,8550,8510,165
|
|
20241007,100800,29881660,8550,8550,8550,8550,7
|
|
20241007,100700,29821810,8550,8550,8550,8550,0
|
|
20241007,100600,29821810,8550,8550,8550,8550,0
|
|
20241007,100500,29821810,8550,8550,8550,8550,0
|
|
20241007,100400,29821810,8550,8550,8550,8550,0
|
|
20241007,100300,29821810,8550,8550,8550,8550,0
|
|
20241007,100200,29821810,8550,8550,8550,8550,0
|
|
20241007,100100,29821810,8550,8550,8550,8550,0
|
|
20241007,100000,29821810,8550,8550,8550,8550,1
|
|
20241007,095900,29813260,8560,8560,8560,8560,0
|
|
20241007,095800,29813260,8560,8560,8560,8560,0
|
|
20241007,095700,29813260,8560,8560,8560,8560,0
|
|
20241007,095600,29813260,8560,8560,8560,8560,4
|
|
20241007,095500,29779020,8560,8560,8560,8560,0
|
|
20241007,095400,29779020,8560,8560,8560,8560,0
|
|
20241007,095300,29779020,8560,8550,8560,8550,15
|
|
20241007,095200,29650670,8550,8550,8550,8550,5
|
|
20241007,095100,29607920,8560,8560,8560,8560,0
|
|
20241007,095000,29607920,8560,8560,8560,8560,0
|
|
20241007,094900,29607920,8560,8560,8560,8560,0
|
|
20241007,094800,29607920,8560,8560,8560,8560,0
|
|
20241007,094700,29607920,8560,8560,8560,8560,5
|
|
20241007,094600,29565120,8560,8560,8560,8560,16
|
|
20241007,094500,29428160,8560,8550,8570,8550,10
|
|
20241007,094400,29342580,8570,8570,8570,8570,0
|
|
20241007,094300,29342580,8570,8570,8570,8570,0
|
|
20241007,094200,29342580,8570,8570,8570,8570,1
|
|
20241007,094100,29334010,8570,8550,8570,8550,13
|
|
20241007,094000,29222760,8490,8490,8490,8490,0
|
|
20241007,093900,29222760,8490,8490,8490,8490,7
|
|
20241007,093800,29163330,8570,8570,8570,8570,0
|
|
20241007,093700,29163330,8570,8520,8570,8520,150
|
|
20241007,093600,27882420,8490,8490,8490,8490,0
|
|
20241007,093500,27882420,8490,8490,8490,8490,0
|
|
20241007,093400,27882420,8490,8500,8560,8490,167
|
|
20241007,093300,26464030,8510,8560,8570,8510,14
|
|
20241007,093200,26344670,8570,8510,8570,8500,102
|
|
20241007,093100,25477560,8570,8570,8570,8570,0
|
|
20241007,093000,25477560,8570,8570,8570,8570,1
|
|
20241007,092900,25468990,8570,8510,8570,8510,2
|
|
20241007,092800,25451910,8590,8590,8590,8590,2
|
|
20241007,092700,25434730,8590,8580,8590,8580,65
|
|
20241007,092600,24876980,8580,8500,8580,8500,16
|
|
20241007,092500,24740820,8580,8490,8580,8490,70
|
|
20241007,092400,24143040,8490,8490,8490,8490,210
|
|
20241007,092300,22360140,8490,8490,8490,8490,20
|
|
20241007,092200,22190340,8490,8500,8500,8490,50
|
|
20241007,092100,21765720,8580,8570,8590,8570,485
|
|
20241007,092000,17604070,8580,8580,8580,8580,0
|
|
20241007,091900,17604070,8580,8560,8580,8560,100
|
|
20241007,091800,16746670,8550,8550,8550,8550,0
|
|
20241007,091700,16746670,8550,8550,8550,8550,91
|
|
20241007,091600,15968620,8550,8550,8550,8550,0
|
|
20241007,091500,15968620,8550,8550,8550,8550,2
|
|
20241007,091400,15951520,8550,8550,8550,8550,11
|
|
20241007,091300,15857470,8540,8540,8540,8540,30
|
|
20241007,091200,15601270,8540,8540,8540,8540,0
|
|
20241007,091100,15601270,8540,8530,8540,8530,249
|
|
20241007,091000,13475240,8440,8530,8530,8440,102
|
|
20241007,090900,12613290,8430,8470,8470,8430,100
|
|
20241007,090800,11770110,8540,8540,8540,8540,1
|
|
20241007,090700,11761570,8540,8540,8540,8540,0
|
|
20241007,090600,11761570,8540,8530,8540,8530,5
|
|
20241007,090500,11718910,8440,8460,8540,8430,536
|
|
20241007,090400,7190670,8470,8500,8500,8470,470
|
|
20241007,090300,3204550,8550,8550,8550,8550,0
|
|
20241007,090200,3204550,8550,8500,8550,8500,231
|
|
20241007,090100,1241000,8500,8500,8500,8500,0
|
|
20241007,090000,1241000,8500,8500,8500,8500,146
|