687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202400,85096290,8470,8470,8470,8470,382
|
|
20241007,202300,85096290,8470,8470,8470,8470,0
|
|
20241007,202200,85096290,8470,8470,8470,8470,0
|
|
20241007,202100,85096290,8470,8470,8470,8470,0
|
|
20241007,202000,85096290,8470,8470,8470,8470,0
|
|
20241007,201900,85096290,8470,8470,8470,8470,0
|
|
20241007,201800,85096290,8470,8470,8470,8470,0
|
|
20241007,201700,85096290,8470,8470,8470,8470,0
|
|
20241007,201600,85096290,8470,8470,8470,8470,0
|
|
20241007,201500,85096290,8470,8470,8470,8470,0
|
|
20241007,201400,85096290,8470,8470,8470,8470,0
|
|
20241007,201300,85096290,8470,8470,8470,8470,0
|
|
20241007,201200,85096290,8470,8470,8470,8470,0
|
|
20241007,201100,85096290,8470,8470,8470,8470,0
|
|
20241007,201000,85096290,8470,8470,8470,8470,0
|
|
20241007,200900,85096290,8470,8470,8470,8470,0
|
|
20241007,200800,85096290,8470,8470,8470,8470,0
|
|
20241007,200700,85096290,8470,8470,8470,8470,0
|
|
20241007,200600,85096290,8470,8470,8470,8470,0
|
|
20241007,200500,85096290,8470,8470,8470,8470,0
|
|
20241007,200400,85096290,8470,8470,8470,8470,0
|
|
20241007,200300,85096290,8470,8470,8470,8470,0
|
|
20241007,200200,85096290,8470,8470,8470,8470,0
|
|
20241007,200100,85096290,8470,8470,8470,8470,0
|
|
20241007,200000,85096290,8470,8470,8470,8470,0
|
|
20241007,195900,85096290,8470,8470,8470,8470,0
|
|
20241007,195800,85096290,8470,8470,8470,8470,0
|
|
20241007,195700,85096290,8470,8470,8470,8470,0
|
|
20241007,195600,85096290,8470,8470,8470,8470,0
|
|
20241007,195500,85096290,8470,8470,8470,8470,0
|
|
20241007,195400,85096290,8470,8470,8470,8470,382
|
|
20241007,195300,85096290,8470,8470,8470,8470,0
|
|
20241007,195200,85096290,8470,8470,8470,8470,0
|
|
20241007,195100,85096290,8470,8470,8470,8470,0
|
|
20241007,195000,85096290,8470,8470,8470,8470,0
|
|
20241007,194900,85096290,8470,8470,8470,8470,0
|
|
20241007,194800,85096290,8470,8470,8470,8470,0
|
|
20241007,194700,85096290,8470,8470,8470,8470,0
|
|
20241007,194600,85096290,8470,8470,8470,8470,0
|
|
20241007,194500,85096290,8470,8470,8470,8470,0
|
|
20241007,194400,85096290,8470,8470,8470,8470,0
|
|
20241007,194300,85096290,8470,8470,8470,8470,0
|
|
20241007,194200,85096290,8470,8470,8470,8470,0
|
|
20241007,194100,85096290,8470,8470,8470,8470,0
|
|
20241007,194000,85096290,8470,8470,8470,8470,0
|
|
20241007,193900,85096290,8470,8470,8470,8470,0
|
|
20241007,193800,85096290,8470,8470,8470,8470,0
|
|
20241007,193700,85096290,8470,8470,8470,8470,0
|
|
20241007,193600,85096290,8470,8470,8470,8470,0
|
|
20241007,193500,85096290,8470,8470,8470,8470,0
|
|
20241007,193400,85096290,8470,8470,8470,8470,0
|
|
20241007,193300,85096290,8470,8470,8470,8470,0
|
|
20241007,193200,85096290,8470,8470,8470,8470,0
|
|
20241007,193100,85096290,8470,8470,8470,8470,0
|
|
20241007,193000,85096290,8470,8470,8470,8470,0
|
|
20241007,192900,85096290,8470,8470,8470,8470,0
|
|
20241007,192800,85096290,8470,8470,8470,8470,0
|
|
20241007,192700,85096290,8470,8470,8470,8470,0
|
|
20241007,192600,85096290,8470,8470,8470,8470,0
|
|
20241007,192500,85096290,8470,8470,8470,8470,0
|
|
20241007,192400,85096290,8470,8470,8470,8470,382
|
|
20241007,192300,85096290,8470,8470,8470,8470,0
|
|
20241007,192200,85096290,8470,8470,8470,8470,0
|
|
20241007,192100,85096290,8470,8470,8470,8470,0
|
|
20241007,192000,85096290,8470,8470,8470,8470,0
|
|
20241007,191900,85096290,8470,8470,8470,8470,0
|
|
20241007,191800,85096290,8470,8470,8470,8470,0
|
|
20241007,191700,85096290,8470,8470,8470,8470,0
|
|
20241007,191600,85096290,8470,8470,8470,8470,0
|
|
20241007,191500,85096290,8470,8470,8470,8470,0
|
|
20241007,191400,85096290,8470,8470,8470,8470,0
|
|
20241007,191300,85096290,8470,8470,8470,8470,0
|
|
20241007,191200,85096290,8470,8470,8470,8470,0
|
|
20241007,191100,85096290,8470,8470,8470,8470,0
|
|
20241007,191000,85096290,8470,8470,8470,8470,0
|
|
20241007,190900,85096290,8470,8470,8470,8470,0
|
|
20241007,190800,85096290,8470,8470,8470,8470,0
|
|
20241007,190700,85096290,8470,8470,8470,8470,0
|
|
20241007,190600,85096290,8470,8470,8470,8470,0
|
|
20241007,190500,85096290,8470,8470,8470,8470,0
|
|
20241007,190400,85096290,8470,8470,8470,8470,0
|
|
20241007,190300,85096290,8470,8470,8470,8470,0
|
|
20241007,190200,85096290,8470,8470,8470,8470,0
|
|
20241007,190100,85096290,8470,8470,8470,8470,0
|
|
20241007,190000,85096290,8470,8470,8470,8470,0
|
|
20241007,185900,85096290,8470,8470,8470,8470,0
|
|
20241007,185800,85096290,8470,8470,8470,8470,0
|
|
20241007,185700,85096290,8470,8470,8470,8470,0
|
|
20241007,185600,85096290,8470,8470,8470,8470,0
|
|
20241007,185500,85096290,8470,8470,8470,8470,0
|
|
20241007,185400,85096290,8470,8470,8470,8470,382
|
|
20241007,185300,85096290,8470,8470,8470,8470,0
|
|
20241007,185200,85096290,8470,8470,8470,8470,0
|
|
20241007,185100,85096290,8470,8470,8470,8470,0
|
|
20241007,185000,85096290,8470,8470,8470,8470,0
|
|
20241007,184900,85096290,8470,8470,8470,8470,0
|
|
20241007,184800,85096290,8470,8470,8470,8470,0
|
|
20241007,184700,85096290,8470,8470,8470,8470,0
|
|
20241007,184600,85096290,8470,8470,8470,8470,0
|
|
20241007,184500,85096290,8470,8470,8470,8470,0
|
|
20241007,184400,85096290,8470,8470,8470,8470,0
|
|
20241007,184300,85096290,8470,8470,8470,8470,0
|
|
20241007,184200,85096290,8470,8470,8470,8470,0
|
|
20241007,184100,85096290,8470,8470,8470,8470,0
|
|
20241007,184000,85096290,8470,8470,8470,8470,0
|
|
20241007,183900,85096290,8470,8470,8470,8470,0
|
|
20241007,183800,85096290,8470,8470,8470,8470,0
|
|
20241007,183700,85096290,8470,8470,8470,8470,0
|
|
20241007,183600,85096290,8470,8470,8470,8470,0
|
|
20241007,183500,85096290,8470,8470,8470,8470,0
|
|
20241007,183400,85096290,8470,8470,8470,8470,0
|
|
20241007,183300,85096290,8470,8470,8470,8470,0
|
|
20241007,183200,85096290,8470,8470,8470,8470,0
|
|
20241007,183100,85096290,8470,8470,8470,8470,0
|
|
20241007,183000,85096290,8470,8470,8470,8470,0
|
|
20241007,182900,85096290,8470,8470,8470,8470,0
|
|
20241007,182800,85096290,8470,8470,8470,8470,0
|
|
20241007,182700,85096290,8470,8470,8470,8470,0
|
|
20241007,182600,85096290,8470,8470,8470,8470,0
|
|
20241007,182500,85096290,8470,8470,8470,8470,0
|
|
20241007,182400,85096290,8470,8470,8470,8470,382
|
|
20241007,182300,85096290,8470,8470,8470,8470,0
|
|
20241007,182200,85096290,8470,8470,8470,8470,0
|
|
20241007,182100,85096290,8470,8470,8470,8470,0
|
|
20241007,182000,85096290,8470,8470,8470,8470,0
|
|
20241007,181900,85096290,8470,8470,8470,8470,0
|
|
20241007,181800,85096290,8470,8470,8470,8470,0
|
|
20241007,181700,85096290,8470,8470,8470,8470,0
|
|
20241007,181600,85096290,8470,8470,8470,8470,0
|
|
20241007,181500,85096290,8470,8470,8470,8470,0
|
|
20241007,181400,85096290,8470,8470,8470,8470,0
|
|
20241007,181300,85096290,8470,8470,8470,8470,0
|
|
20241007,181200,85096290,8470,8470,8470,8470,0
|
|
20241007,181100,85096290,8470,8470,8470,8470,0
|
|
20241007,181000,85096290,8470,8470,8470,8470,0
|
|
20241007,180900,85096290,8470,8470,8470,8470,0
|
|
20241007,180800,85096290,8470,8470,8470,8470,0
|
|
20241007,180700,85096290,8470,8470,8470,8470,0
|
|
20241007,180600,85096290,8470,8470,8470,8470,0
|
|
20241007,180500,85096290,8470,8470,8470,8470,0
|
|
20241007,180400,85096290,8470,8470,8470,8470,0
|
|
20241007,180300,85096290,8470,8470,8470,8470,0
|
|
20241007,180200,85096290,8470,8470,8470,8470,0
|
|
20241007,180100,85096290,8470,8470,8470,8470,0
|
|
20241007,180000,85096290,8470,8470,8470,8470,0
|
|
20241007,175900,85096290,8470,8470,8470,8470,0
|
|
20241007,175800,85096290,8470,8470,8470,8470,0
|
|
20241007,175700,85096290,8470,8470,8470,8470,0
|
|
20241007,175600,85096290,8470,8470,8470,8470,0
|
|
20241007,175500,85096290,8470,8470,8470,8470,0
|
|
20241007,175400,85096290,8470,8470,8470,8470,382
|
|
20241007,175300,85096290,8470,8470,8470,8470,0
|
|
20241007,175200,85096290,8470,8470,8470,8470,0
|
|
20241007,175100,85096290,8470,8470,8470,8470,0
|
|
20241007,175000,85096290,8470,8470,8470,8470,0
|
|
20241007,174900,85096290,8470,8470,8470,8470,0
|
|
20241007,174800,85096290,8470,8470,8470,8470,0
|
|
20241007,174700,85096290,8470,8470,8470,8470,0
|
|
20241007,174600,85096290,8470,8470,8470,8470,0
|
|
20241007,174500,85096290,8470,8470,8470,8470,0
|
|
20241007,174400,85096290,8470,8470,8470,8470,0
|
|
20241007,174300,85096290,8470,8470,8470,8470,0
|
|
20241007,174200,85096290,8470,8470,8470,8470,0
|
|
20241007,174100,85096290,8470,8470,8470,8470,0
|
|
20241007,174000,85096290,8470,8470,8470,8470,0
|
|
20241007,173900,85096290,8470,8470,8470,8470,0
|
|
20241007,173800,85096290,8470,8470,8470,8470,0
|
|
20241007,173700,85096290,8470,8470,8470,8470,0
|
|
20241007,173600,85096290,8470,8470,8470,8470,0
|
|
20241007,173500,85096290,8470,8470,8470,8470,0
|
|
20241007,173400,85096290,8470,8470,8470,8470,0
|
|
20241007,173300,85096290,8470,8470,8470,8470,0
|
|
20241007,173200,85096290,8470,8470,8470,8470,0
|
|
20241007,173100,85096290,8470,8470,8470,8470,0
|
|
20241007,173000,85096290,8470,8470,8470,8470,0
|
|
20241007,172900,85096290,8470,8470,8470,8470,0
|
|
20241007,172800,85096290,8470,8470,8470,8470,0
|
|
20241007,172700,85096290,8470,8470,8470,8470,0
|
|
20241007,172600,85096290,8470,8470,8470,8470,0
|
|
20241007,172500,85096290,8470,8470,8470,8470,0
|
|
20241007,172400,85096290,8470,8470,8470,8470,382
|
|
20241007,172300,85096290,8470,8470,8470,8470,0
|
|
20241007,172200,85096290,8470,8470,8470,8470,0
|
|
20241007,172100,85096290,8470,8470,8470,8470,0
|
|
20241007,172000,85096290,8470,8470,8470,8470,0
|
|
20241007,171900,85096290,8470,8470,8470,8470,0
|
|
20241007,171800,85096290,8470,8470,8470,8470,0
|
|
20241007,171700,85096290,8470,8470,8470,8470,0
|
|
20241007,171600,85096290,8470,8470,8470,8470,0
|
|
20241007,171500,85096290,8470,8470,8470,8470,0
|
|
20241007,171400,85096290,8470,8470,8470,8470,0
|
|
20241007,171300,85096290,8470,8470,8470,8470,0
|
|
20241007,171200,85096290,8470,8470,8470,8470,0
|
|
20241007,171100,85096290,8470,8470,8470,8470,0
|
|
20241007,171000,85096290,8470,8470,8470,8470,0
|
|
20241007,170900,85096290,8470,8470,8470,8470,0
|
|
20241007,170800,85096290,8470,8470,8470,8470,0
|
|
20241007,170700,85096290,8470,8470,8470,8470,0
|
|
20241007,170600,85096290,8470,8470,8470,8470,0
|
|
20241007,170500,85096290,8470,8470,8470,8470,0
|
|
20241007,170400,85096290,8470,8470,8470,8470,0
|
|
20241007,170300,85096290,8470,8470,8470,8470,0
|
|
20241007,170200,85096290,8470,8470,8470,8470,0
|
|
20241007,170100,85096290,8470,8470,8470,8470,0
|
|
20241007,170000,85096290,8470,8470,8470,8470,0
|
|
20241007,165900,85096290,8470,8470,8470,8470,0
|
|
20241007,165800,85096290,8470,8470,8470,8470,0
|
|
20241007,165700,85096290,8470,8470,8470,8470,0
|
|
20241007,165600,85096290,8470,8470,8470,8470,0
|
|
20241007,165500,85096290,8470,8470,8470,8470,0
|
|
20241007,165400,85096290,8470,8470,8470,8470,382
|
|
20241007,165300,85096290,8470,8470,8470,8470,0
|
|
20241007,165200,85096290,8470,8470,8470,8470,0
|
|
20241007,165100,85096290,8470,8470,8470,8470,0
|
|
20241007,165000,85096290,8470,8470,8470,8470,0
|
|
20241007,164900,85096290,8470,8470,8470,8470,0
|
|
20241007,164800,85096290,8470,8470,8470,8470,0
|
|
20241007,164700,85096290,8470,8470,8470,8470,0
|
|
20241007,164600,85096290,8470,8470,8470,8470,0
|
|
20241007,164500,85096290,8470,8470,8470,8470,0
|
|
20241007,164400,85096290,8470,8470,8470,8470,0
|
|
20241007,164300,85096290,8470,8470,8470,8470,0
|
|
20241007,164200,85096290,8470,8470,8470,8470,0
|
|
20241007,164100,85096290,8470,8470,8470,8470,0
|
|
20241007,164000,85096290,8470,8470,8470,8470,0
|
|
20241007,163900,85096290,8470,8470,8470,8470,0
|
|
20241007,163800,85096290,8470,8470,8470,8470,0
|
|
20241007,163700,85096290,8470,8470,8470,8470,0
|
|
20241007,163600,85096290,8470,8470,8470,8470,0
|
|
20241007,163500,85096290,8470,8470,8470,8470,0
|
|
20241007,163400,85096290,8470,8470,8470,8470,0
|
|
20241007,163300,85096290,8470,8470,8470,8470,0
|
|
20241007,163200,85096290,8470,8470,8470,8470,0
|
|
20241007,163100,85096290,8470,8470,8470,8470,0
|
|
20241007,163000,85096290,8470,8470,8470,8470,0
|
|
20241007,162900,85096290,8470,8470,8470,8470,0
|
|
20241007,162800,85096290,8470,8470,8470,8470,0
|
|
20241007,162700,85096290,8470,8470,8470,8470,0
|
|
20241007,162600,85096290,8470,8470,8470,8470,0
|
|
20241007,162500,85096290,8470,8470,8470,8470,0
|
|
20241007,162400,85096290,8470,8470,8470,8470,382
|
|
20241007,162300,85096290,8470,8470,8470,8470,0
|
|
20241007,162200,85096290,8470,8470,8470,8470,0
|
|
20241007,162100,85096290,8470,8470,8470,8470,0
|
|
20241007,162000,85096290,8470,8470,8470,8470,0
|
|
20241007,161900,85096290,8470,8470,8470,8470,0
|
|
20241007,161800,85096290,8470,8470,8470,8470,0
|
|
20241007,161700,85096290,8470,8470,8470,8470,0
|
|
20241007,161600,85096290,8470,8470,8470,8470,0
|
|
20241007,161500,85096290,8470,8470,8470,8470,0
|
|
20241007,161400,85096290,8470,8470,8470,8470,0
|
|
20241007,161300,85096290,8470,8470,8470,8470,0
|
|
20241007,161200,85096290,8470,8470,8470,8470,0
|
|
20241007,161100,85096290,8470,8470,8470,8470,0
|
|
20241007,161000,85096290,8470,8470,8470,8470,0
|
|
20241007,160900,85096290,8470,8470,8470,8470,0
|
|
20241007,160800,85096290,8470,8470,8470,8470,0
|
|
20241007,160700,85096290,8470,8470,8470,8470,0
|
|
20241007,160600,85096290,8470,8470,8470,8470,0
|
|
20241007,160500,85096290,8470,8470,8470,8470,0
|
|
20241007,160400,85096290,8470,8470,8470,8470,0
|
|
20241007,160300,85096290,8470,8470,8470,8470,0
|
|
20241007,160200,85096290,8470,8470,8470,8470,0
|
|
20241007,160100,85096290,8470,8470,8470,8470,0
|
|
20241007,160000,85096290,8470,8470,8470,8470,0
|
|
20241007,155900,85096290,8470,8470,8470,8470,0
|
|
20241007,155800,85096290,8470,8470,8470,8470,0
|
|
20241007,155700,85096290,8470,8470,8470,8470,0
|
|
20241007,155600,85096290,8470,8470,8470,8470,0
|
|
20241007,155500,85096290,8470,8470,8470,8470,0
|
|
20241007,155400,85096290,8470,8470,8470,8470,382
|
|
20241007,155300,85096290,8470,8470,8470,8470,0
|
|
20241007,155200,85096290,8470,8470,8470,8470,0
|
|
20241007,155100,85096290,8470,8470,8470,8470,0
|
|
20241007,155000,85096290,8470,8470,8470,8470,0
|
|
20241007,154900,85096290,8470,8470,8470,8470,0
|
|
20241007,154800,85096290,8470,8470,8470,8470,0
|
|
20241007,154700,85096290,8470,8470,8470,8470,0
|
|
20241007,154600,85096290,8470,8470,8470,8470,0
|
|
20241007,154500,85096290,8470,8470,8470,8470,0
|
|
20241007,154400,85096290,8470,8470,8470,8470,0
|
|
20241007,154300,85096290,8470,8470,8470,8470,0
|
|
20241007,154200,85096290,8470,8470,8470,8470,0
|
|
20241007,154100,85096290,8470,8470,8470,8470,0
|
|
20241007,154000,85096290,8470,8470,8470,8470,0
|
|
20241007,153900,85096290,8470,8470,8470,8470,0
|
|
20241007,153800,85096290,8470,8470,8470,8470,0
|
|
20241007,153700,85096290,8470,8470,8470,8470,0
|
|
20241007,153600,85096290,8470,8470,8470,8470,0
|
|
20241007,153500,85096290,8470,8470,8470,8470,0
|
|
20241007,153400,85096290,8470,8470,8470,8470,0
|
|
20241007,153300,85096290,8470,8470,8470,8470,0
|
|
20241007,153200,85096290,8470,8470,8470,8470,0
|
|
20241007,153100,85096290,8470,8470,8470,8470,0
|
|
20241007,153000,85096290,8470,8470,8470,8470,382
|
|
20241007,152900,81860750,8490,8490,8490,8490,0
|
|
20241007,152800,81860750,8490,8490,8490,8490,0
|
|
20241007,152700,81860750,8490,8490,8490,8490,0
|
|
20241007,152600,81860750,8490,8490,8490,8490,0
|
|
20241007,152500,81860750,8490,8490,8490,8490,0
|
|
20241007,152400,81860750,8490,8490,8490,8490,0
|
|
20241007,152300,81860750,8490,8490,8490,8490,0
|
|
20241007,152200,81860750,8490,8490,8490,8490,0
|
|
20241007,152100,81860750,8490,8490,8490,8490,0
|
|
20241007,152000,81860750,8490,8490,8490,8490,0
|
|
20241007,151900,81860750,8490,8490,8490,8470,122
|
|
20241007,151800,80826560,8490,8480,8490,8470,103
|
|
20241007,151700,79953340,8490,8490,8490,8490,0
|
|
20241007,151600,79953340,8490,8490,8490,8490,0
|
|
20241007,151500,79953340,8490,8470,8490,8470,56
|
|
20241007,151400,79478920,8490,8490,8490,8490,0
|
|
20241007,151300,79478920,8490,8490,8490,8490,0
|
|
20241007,151200,79478920,8490,8490,8490,8490,0
|
|
20241007,151100,79478920,8490,8490,8490,8490,0
|
|
20241007,151000,79478920,8490,8490,8490,8490,58
|
|
20241007,150900,78986500,8490,8490,8490,8490,0
|
|
20241007,150800,78986500,8490,8490,8490,8490,0
|
|
20241007,150700,78986500,8490,8490,8490,8490,0
|
|
20241007,150600,78986500,8490,8490,8490,8490,0
|
|
20241007,150500,78986500,8490,8470,8490,8470,24
|
|
20241007,150400,78783180,8490,8470,8490,8470,17
|
|
20241007,150300,78639150,8490,8470,8490,8470,17
|
|
20241007,150200,78495120,8490,8470,8490,8470,18
|
|
20241007,150100,78342620,8490,8490,8490,8490,0
|
|
20241007,150000,78342620,8490,8470,8490,8470,181
|
|
20241007,145900,76809190,8490,8470,8490,8470,544
|
|
20241007,145800,72200430,8470,8470,8470,8470,2
|
|
20241007,145700,72183490,8490,8490,8490,8490,0
|
|
20241007,145600,72183490,8490,8490,8490,8490,0
|
|
20241007,145500,72183490,8490,8490,8490,8490,0
|
|
20241007,145400,72183490,8490,8490,8490,8490,0
|
|
20241007,145300,72183490,8490,8490,8490,8490,0
|
|
20241007,145200,72183490,8490,8490,8490,8490,0
|
|
20241007,145100,72183490,8490,8490,8490,8480,9
|
|
20241007,145000,72107140,8490,8470,8490,8470,256
|
|
20241007,144900,69938300,8490,8490,8490,8490,0
|
|
20241007,144800,69938300,8490,8490,8490,8490,113
|
|
20241007,144700,68978930,8500,8500,8500,8500,0
|
|
20241007,144600,68978930,8500,8490,8500,8490,1012
|
|
20241007,144500,60386040,8490,8480,8490,8480,50
|
|
20241007,144400,59961990,8490,8490,8490,8490,0
|
|
20241007,144300,59961990,8490,8480,8490,8480,6
|
|
20241007,144200,59911100,8480,8480,8480,8480,0
|
|
20241007,144100,59911100,8480,8480,8480,8480,0
|
|
20241007,144000,59911100,8480,8480,8480,8480,0
|
|
20241007,143900,59911100,8480,8480,8480,8480,1
|
|
20241007,143800,59902620,8480,8480,8480,8480,0
|
|
20241007,143700,59902620,8480,8480,8480,8480,0
|
|
20241007,143600,59902620,8480,8490,8490,8480,3
|
|
20241007,143500,59877170,8490,8490,8490,8490,0
|
|
20241007,143400,59877170,8490,8490,8490,8490,0
|
|
20241007,143300,59877170,8490,8490,8490,8490,0
|
|
20241007,143200,59877170,8490,8490,8490,8490,0
|
|
20241007,143100,59877170,8490,8490,8490,8490,6
|
|
20241007,143000,59826230,8500,8500,8500,8500,0
|
|
20241007,142900,59826230,8500,8500,8500,8500,0
|
|
20241007,142800,59826230,8500,8500,8500,8500,0
|
|
20241007,142700,59826230,8500,8500,8500,8500,18
|
|
20241007,142600,59673230,8500,8500,8500,8500,0
|
|
20241007,142500,59673230,8500,8490,8500,8480,187
|
|
20241007,142400,58085880,8490,8480,8490,8480,3
|
|
20241007,142300,58060430,8480,8480,8480,8480,0
|
|
20241007,142200,58060430,8480,8480,8480,8480,2
|
|
20241007,142100,58043470,8500,8500,8500,8500,0
|
|
20241007,142000,58043470,8500,8500,8500,8500,0
|
|
20241007,141900,58043470,8500,8500,8500,8500,0
|
|
20241007,141800,58043470,8500,8500,8500,8500,0
|
|
20241007,141700,58043470,8500,8500,8500,8500,0
|
|
20241007,141600,58043470,8500,8500,8500,8500,0
|
|
20241007,141500,58043470,8500,8500,8500,8500,0
|
|
20241007,141400,58043470,8500,8500,8500,8500,0
|
|
20241007,141300,58043470,8500,8500,8500,8500,0
|
|
20241007,141200,58043470,8500,8500,8500,8500,0
|
|
20241007,141100,58043470,8500,8500,8500,8500,0
|
|
20241007,141000,58043470,8500,8500,8500,8500,0
|
|
20241007,140900,58043470,8500,8500,8500,8500,0
|
|
20241007,140800,58043470,8500,8500,8500,8500,0
|
|
20241007,140700,58043470,8500,8500,8500,8500,0
|
|
20241007,140600,58043470,8500,8500,8500,8500,0
|
|
20241007,140500,58043470,8500,8500,8500,8500,0
|
|
20241007,140400,58043470,8500,8500,8500,8500,0
|
|
20241007,140300,58043470,8500,8500,8500,8500,0
|
|
20241007,140200,58043470,8500,8500,8500,8500,0
|
|
20241007,140100,58043470,8500,8500,8500,8500,0
|
|
20241007,140000,58043470,8500,8500,8500,8500,0
|
|
20241007,135900,58043470,8500,8500,8500,8500,1
|
|
20241007,135800,58034970,8480,8480,8480,8480,13
|
|
20241007,135700,57924730,8500,8480,8500,8480,7
|
|
20241007,135600,57865350,8500,8480,8500,8480,7
|
|
20241007,135500,57805970,8480,8480,8500,8480,14
|
|
20241007,135400,57687230,8500,8470,8500,8470,26
|
|
20241007,135300,57466760,8470,8470,8470,8470,6
|
|
20241007,135200,57415940,8490,8470,8490,8470,7
|
|
20241007,135100,57356630,8490,8470,8490,8470,14
|
|
20241007,135000,57238030,8490,8490,8510,8470,118
|
|
20241007,134900,56236210,8490,8470,8490,8470,8
|
|
20241007,134800,56168430,8490,8470,8490,8470,14
|
|
20241007,134700,56049830,8490,8470,8490,8470,25
|
|
20241007,134600,55837620,8490,8490,8490,8490,0
|
|
20241007,134500,55837620,8490,8490,8490,8490,0
|
|
20241007,134400,55837620,8490,8490,8490,8490,0
|
|
20241007,134300,55837620,8490,8490,8490,8490,1
|
|
20241007,134200,55829130,8490,8490,8490,8490,0
|
|
20241007,134100,55829130,8490,8480,8490,8480,22
|
|
20241007,134000,55642550,8490,8490,8490,8490,0
|
|
20241007,133900,55642550,8490,8490,8490,8490,0
|
|
20241007,133800,55642550,8490,8490,8490,8490,0
|
|
20241007,133700,55642550,8490,8490,8490,8490,0
|
|
20241007,133600,55642550,8490,8490,8490,8490,1
|
|
20241007,133500,55634060,8490,8480,8490,8480,4
|
|
20241007,133400,55600130,8490,8470,8490,8470,350
|
|
20241007,133300,52634630,8480,8480,8480,8480,0
|
|
20241007,133200,52634630,8480,8480,8480,8480,0
|
|
20241007,133100,52634630,8480,8480,8480,8480,0
|
|
20241007,133000,52634630,8480,8480,8480,8480,0
|
|
20241007,132900,52634630,8480,8480,8480,8480,1
|
|
20241007,132800,52626150,8500,8500,8500,8500,0
|
|
20241007,132700,52626150,8500,8500,8500,8500,0
|
|
20241007,132600,52626150,8500,8500,8500,8500,0
|
|
20241007,132500,52626150,8500,8500,8500,8500,0
|
|
20241007,132400,52626150,8500,8470,8500,8470,110
|
|
20241007,132300,51694340,8490,8490,8490,8490,0
|
|
20241007,132200,51694340,8490,8490,8490,8490,0
|
|
20241007,132100,51694340,8490,8490,8490,8490,0
|
|
20241007,132000,51694340,8490,8490,8490,8490,0
|
|
20241007,131900,51694340,8490,8490,8490,8490,0
|
|
20241007,131800,51694340,8490,8490,8490,8490,0
|
|
20241007,131700,51694340,8490,8490,8510,8490,12
|
|
20241007,131600,51592310,8490,8480,8490,8480,157
|
|
20241007,131500,50260910,8460,8460,8460,8460,0
|
|
20241007,131400,50260910,8460,8460,8460,8460,1
|
|
20241007,131300,50252450,8460,8460,8460,8460,0
|
|
20241007,131200,50252450,8460,8460,8460,8460,2
|
|
20241007,131100,50235530,8480,8480,8480,8470,32
|
|
20241007,131000,49964390,8480,8480,8480,8470,62
|
|
20241007,130900,49439090,8480,8480,8480,8470,224
|
|
20241007,130800,47540880,8500,8480,8500,8480,13
|
|
20241007,130700,47430620,8500,8500,8500,8500,0
|
|
20241007,130600,47430620,8500,8500,8500,8500,0
|
|
20241007,130500,47430620,8500,8500,8500,8500,0
|
|
20241007,130400,47430620,8500,8500,8500,8500,0
|
|
20241007,130300,47430620,8500,8500,8500,8500,0
|
|
20241007,130200,47430620,8500,8500,8500,8500,0
|
|
20241007,130100,47430620,8500,8500,8500,8500,0
|
|
20241007,130000,47430620,8500,8500,8500,8500,0
|
|
20241007,125900,47430620,8500,8500,8500,8500,0
|
|
20241007,125800,47430620,8500,8500,8500,8500,0
|
|
20241007,125700,47430620,8500,8500,8500,8500,0
|
|
20241007,125600,47430620,8500,8500,8510,8480,161
|
|
20241007,125500,46064290,8500,8500,8500,8500,18
|
|
20241007,125400,45911290,8480,8480,8480,8480,0
|
|
20241007,125300,45911290,8480,8480,8480,8480,0
|
|
20241007,125200,45911290,8480,8480,8480,8480,0
|
|
20241007,125100,45911290,8480,8480,8480,8480,0
|
|
20241007,125000,45911290,8480,8480,8480,8480,0
|
|
20241007,124900,45911290,8480,8480,8480,8480,0
|
|
20241007,124800,45911290,8480,8480,8480,8480,0
|
|
20241007,124700,45911290,8480,8480,8480,8480,1
|
|
20241007,124600,45902810,8470,8470,8470,8470,0
|
|
20241007,124500,45902810,8470,8470,8470,8470,0
|
|
20241007,124400,45902810,8470,8470,8470,8470,0
|
|
20241007,124300,45902810,8470,8470,8470,8470,0
|
|
20241007,124200,45902810,8470,8470,8470,8470,0
|
|
20241007,124100,45902810,8470,8470,8470,8470,0
|
|
20241007,124000,45902810,8470,8470,8470,8470,0
|
|
20241007,123900,45902810,8470,8470,8470,8470,1
|
|
20241007,123800,45894340,8500,8500,8500,8500,0
|
|
20241007,123700,45894340,8500,8490,8500,8490,5
|
|
20241007,123600,45851870,8490,8470,8490,8470,119
|
|
20241007,123500,44843810,8480,8490,8490,8480,61
|
|
20241007,123400,44326520,8500,8500,8500,8500,0
|
|
20241007,123300,44326520,8500,8500,8500,8500,0
|
|
20241007,123200,44326520,8500,8490,8500,8490,12
|
|
20241007,123100,44224630,8490,8490,8490,8490,1
|
|
20241007,123000,44216140,8490,8480,8490,8480,17
|
|
20241007,122900,44071860,8490,8490,8490,8490,3
|
|
20241007,122800,44046390,8500,8500,8500,8500,0
|
|
20241007,122700,44046390,8500,8500,8500,8500,1
|
|
20241007,122600,44037890,8500,8500,8500,8500,0
|
|
20241007,122500,44037890,8500,8500,8500,8500,11
|
|
20241007,122400,43944390,8490,8490,8490,8490,0
|
|
20241007,122300,43944390,8490,8490,8490,8490,0
|
|
20241007,122200,43944390,8490,8490,8490,8490,0
|
|
20241007,122100,43944390,8490,8490,8490,8490,0
|
|
20241007,122000,43944390,8490,8490,8490,8490,0
|
|
20241007,121900,43944390,8490,8490,8490,8490,0
|
|
20241007,121800,43944390,8490,8490,8490,8490,0
|
|
20241007,121700,43944390,8490,8490,8490,8490,0
|
|
20241007,121600,43944390,8490,8490,8490,8490,0
|
|
20241007,121500,43944390,8490,8490,8490,8490,0
|
|
20241007,121400,43944390,8490,8490,8490,8490,0
|
|
20241007,121300,43944390,8490,8490,8490,8490,0
|
|
20241007,121200,43944390,8490,8490,8490,8490,0
|
|
20241007,121100,43944390,8490,8490,8490,8490,0
|
|
20241007,121000,43944390,8490,8490,8490,8490,0
|
|
20241007,120900,43944390,8490,8490,8490,8490,0
|
|
20241007,120800,43944390,8490,8490,8490,8490,1
|
|
20241007,120700,43935900,8490,8490,8490,8490,0
|
|
20241007,120600,43935900,8490,8490,8490,8490,0
|
|
20241007,120500,43935900,8490,8490,8490,8490,0
|
|
20241007,120400,43935900,8490,8490,8490,8490,1
|
|
20241007,120300,43927410,8510,8510,8510,8510,0
|
|
20241007,120200,43927410,8510,8510,8510,8510,0
|
|
20241007,120100,43927410,8510,8490,8510,8490,2
|
|
20241007,120000,43910410,8500,8500,8500,8500,1
|
|
20241007,115900,43901910,8500,8500,8500,8500,1
|
|
20241007,115800,43893410,8510,8490,8510,8490,22
|
|
20241007,115700,43706210,8510,8510,8510,8510,0
|
|
20241007,115600,43706210,8510,8510,8510,8510,0
|
|
20241007,115500,43706210,8510,8510,8510,8510,0
|
|
20241007,115400,43706210,8510,8510,8510,8510,0
|
|
20241007,115300,43706210,8510,8510,8510,8510,1
|
|
20241007,115200,43697700,8520,8510,8520,8510,79
|
|
20241007,115100,43025350,8510,8510,8510,8510,0
|
|
20241007,115000,43025350,8510,8510,8510,8510,0
|
|
20241007,114900,43025350,8510,8510,8510,8510,0
|
|
20241007,114800,43025350,8510,8510,8510,8510,0
|
|
20241007,114700,43025350,8510,8510,8510,8510,0
|
|
20241007,114600,43025350,8510,8490,8510,8490,140
|
|
20241007,114500,41836470,8490,8490,8490,8490,0
|
|
20241007,114400,41836470,8490,8490,8490,8490,0
|
|
20241007,114300,41836470,8490,8490,8490,8490,0
|
|
20241007,114200,41836470,8490,8490,8490,8490,4
|
|
20241007,114100,41802510,8520,8520,8520,8520,0
|
|
20241007,114000,41802510,8520,8520,8520,8520,0
|
|
20241007,113900,41802510,8520,8520,8520,8520,0
|
|
20241007,113800,41802510,8520,8500,8520,8500,83
|
|
20241007,113700,41096910,8500,8500,8500,8500,3
|
|
20241007,113600,41071410,8500,8500,8500,8500,30
|
|
20241007,113500,40816410,8500,8500,8500,8500,0
|
|
20241007,113400,40816410,8500,8500,8500,8500,0
|
|
20241007,113300,40816410,8500,8500,8500,8500,0
|
|
20241007,113200,40816410,8500,8500,8500,8500,0
|
|
20241007,113100,40816410,8500,8500,8500,8500,0
|
|
20241007,113000,40816410,8500,8490,8500,8490,133
|
|
20241007,112900,39687110,8490,8490,8490,8490,1
|
|
20241007,112800,39678620,8500,8500,8500,8500,0
|
|
20241007,112700,39678620,8500,8500,8500,8500,0
|
|
20241007,112600,39678620,8500,8490,8500,8490,2
|
|
20241007,112500,39661630,8490,8490,8490,8490,0
|
|
20241007,112400,39661630,8490,8490,8490,8490,2
|
|
20241007,112300,39644650,8500,8500,8500,8500,0
|
|
20241007,112200,39644650,8500,8500,8500,8500,0
|
|
20241007,112100,39644650,8500,8500,8500,8500,0
|
|
20241007,112000,39644650,8500,8500,8500,8500,0
|
|
20241007,111900,39644650,8500,8500,8500,8500,0
|
|
20241007,111800,39644650,8500,8500,8500,8500,0
|
|
20241007,111700,39644650,8500,8500,8500,8500,5
|
|
20241007,111600,39602150,8500,8500,8500,8500,0
|
|
20241007,111500,39602150,8500,8500,8500,8500,0
|
|
20241007,111400,39602150,8500,8490,8500,8490,46
|
|
20241007,111300,39211510,8490,8490,8490,8490,0
|
|
20241007,111200,39211510,8490,8490,8490,8490,20
|
|
20241007,111100,39041710,8490,8490,8490,8490,0
|
|
20241007,111000,39041710,8490,8490,8490,8490,0
|
|
20241007,110900,39041710,8490,8490,8490,8490,0
|
|
20241007,110800,39041710,8490,8490,8490,8490,0
|
|
20241007,110700,39041710,8490,8490,8490,8490,0
|
|
20241007,110600,39041710,8490,8490,8490,8490,0
|
|
20241007,110500,39041710,8490,8490,8490,8490,0
|
|
20241007,110400,39041710,8490,8490,8490,8490,11
|
|
20241007,110300,38948320,8490,8490,8490,8490,0
|
|
20241007,110200,38948320,8490,8490,8490,8490,0
|
|
20241007,110100,38948320,8490,8490,8490,8490,0
|
|
20241007,110000,38948320,8490,8490,8490,8490,0
|
|
20241007,105900,38948320,8490,8490,8490,8490,2
|
|
20241007,105800,38931340,8490,8490,8510,8490,6
|
|
20241007,105700,38880380,8500,8500,8500,8500,0
|
|
20241007,105600,38880380,8500,8500,8500,8500,0
|
|
20241007,105500,38880380,8500,8500,8500,8500,0
|
|
20241007,105400,38880380,8500,8500,8500,8500,0
|
|
20241007,105300,38880380,8500,8480,8500,8480,39
|
|
20241007,105200,38549600,8470,8470,8470,8470,0
|
|
20241007,105100,38549600,8470,8480,8500,8470,18
|
|
20241007,105000,38396800,8480,8480,8500,8480,194
|
|
20241007,104900,36751320,8480,8480,8480,8460,34
|
|
20241007,104800,36463290,8500,8500,8510,8500,53
|
|
20241007,104700,36012780,8500,8500,8500,8500,0
|
|
20241007,104600,36012780,8500,8500,8500,8500,1
|
|
20241007,104500,36004280,8520,8520,8520,8520,0
|
|
20241007,104400,36004280,8520,8520,8520,8520,0
|
|
20241007,104300,36004280,8520,8520,8520,8520,0
|
|
20241007,104200,36004280,8520,8520,8520,8520,14
|
|
20241007,104100,35885000,8540,8540,8540,8540,0
|
|
20241007,104000,35885000,8540,8540,8540,8540,0
|
|
20241007,103900,35885000,8540,8540,8540,8540,0
|
|
20241007,103800,35885000,8540,8540,8540,8540,0
|
|
20241007,103700,35885000,8540,8540,8540,8540,0
|
|
20241007,103600,35885000,8540,8550,8550,8510,466
|
|
20241007,103500,31909160,8550,8550,8550,8550,0
|
|
20241007,103400,31909160,8550,8540,8550,8540,21
|
|
20241007,103300,31729800,8550,8550,8550,8550,0
|
|
20241007,103200,31729800,8550,8550,8550,8550,0
|
|
20241007,103100,31729800,8550,8550,8550,8550,3
|
|
20241007,103000,31704150,8550,8550,8550,8550,0
|
|
20241007,102900,31704150,8550,8550,8550,8550,0
|
|
20241007,102800,31704150,8550,8550,8550,8550,26
|
|
20241007,102700,31481850,8550,8550,8550,8550,1
|
|
20241007,102600,31473300,8570,8570,8570,8570,0
|
|
20241007,102500,31473300,8570,8570,8570,8570,0
|
|
20241007,102400,31473300,8570,8570,8570,8570,0
|
|
20241007,102300,31473300,8570,8570,8570,8570,0
|
|
20241007,102200,31473300,8570,8560,8570,8560,81
|
|
20241007,102100,30779860,8560,8560,8560,8560,0
|
|
20241007,102000,30779860,8560,8560,8560,8560,2
|
|
20241007,101900,30762740,8560,8560,8560,8560,1
|
|
20241007,101800,30754180,8570,8570,8570,8570,0
|
|
20241007,101700,30754180,8570,8570,8570,8570,0
|
|
20241007,101600,30754180,8570,8570,8580,8570,111
|
|
20241007,101500,29802000,8570,8560,8570,8560,74
|
|
20241007,101400,29168480,8560,8560,8560,8560,0
|
|
20241007,101300,29168480,8560,8560,8560,8560,0
|
|
20241007,101200,29168480,8560,8560,8560,8560,1
|
|
20241007,101100,29159920,8560,8560,8560,8560,0
|
|
20241007,101000,29159920,8560,8560,8560,8560,0
|
|
20241007,100900,29159920,8560,8560,8560,8560,0
|
|
20241007,100800,29159920,8560,8560,8560,8560,0
|
|
20241007,100700,29159920,8560,8560,8560,8560,0
|
|
20241007,100600,29159920,8560,8560,8560,8560,5
|
|
20241007,100500,29117120,8560,8560,8560,8560,0
|
|
20241007,100400,29117120,8560,8560,8560,8560,0
|
|
20241007,100300,29117120,8560,8560,8560,8560,0
|
|
20241007,100200,29117120,8560,8560,8560,8560,0
|
|
20241007,100100,29117120,8560,8560,8560,8560,0
|
|
20241007,100000,29117120,8560,8560,8560,8560,0
|
|
20241007,095900,29117120,8560,8560,8560,8560,0
|
|
20241007,095800,29117120,8560,8540,8560,8540,18
|
|
20241007,095700,28963360,8560,8540,8560,8540,75
|
|
20241007,095600,28322770,8540,8540,8540,8540,0
|
|
20241007,095500,28322770,8540,8540,8540,8540,0
|
|
20241007,095400,28322770,8540,8540,8540,8540,0
|
|
20241007,095300,28322770,8540,8540,8540,8540,0
|
|
20241007,095200,28322770,8540,8530,8540,8530,104
|
|
20241007,095100,27435610,8540,8530,8540,8530,34
|
|
20241007,095000,27145560,8540,8540,8540,8540,0
|
|
20241007,094900,27145560,8540,8530,8540,8530,57
|
|
20241007,094800,26659340,8530,8530,8530,8530,0
|
|
20241007,094700,26659340,8530,8520,8530,8500,276
|
|
20241007,094600,24311660,8550,8540,8560,8510,570
|
|
20241007,094500,19458010,8530,8530,8530,8530,1
|
|
20241007,094400,19449480,8540,8520,8540,8520,61
|
|
20241007,094300,18929140,8520,8520,8530,8520,44
|
|
20241007,094200,18554220,8520,8520,8520,8520,0
|
|
20241007,094100,18554220,8520,8520,8520,8520,0
|
|
20241007,094000,18554220,8520,8520,8520,8520,0
|
|
20241007,093900,18554220,8520,8520,8520,8520,1
|
|
20241007,093800,18545700,8520,8520,8520,8520,0
|
|
20241007,093700,18545700,8520,8500,8520,8500,4
|
|
20241007,093600,18511680,8520,8480,8520,8480,48
|
|
20241007,093500,18103490,8480,8480,8480,8480,7
|
|
20241007,093400,18044130,8470,8520,8520,8460,288
|
|
20241007,093300,15606140,8530,8520,8530,8480,408
|
|
20241007,093200,12143140,8520,8520,8520,8520,1
|
|
20241007,093100,12134620,8520,8520,8530,8500,193
|
|
20241007,093000,10493220,8540,8540,8540,8540,0
|
|
20241007,092900,10493220,8540,8540,8540,8540,0
|
|
20241007,092800,10493220,8540,8540,8540,8540,0
|
|
20241007,092700,10493220,8540,8540,8540,8540,0
|
|
20241007,092600,10493220,8540,8530,8540,8520,63
|
|
20241007,092500,9955810,8540,8540,8540,8530,13
|
|
20241007,092400,9844800,8550,8540,8550,8530,12
|
|
20241007,092300,9742350,8540,8540,8540,8540,1
|
|
20241007,092200,9733810,8570,8570,8570,8570,0
|
|
20241007,092100,9733810,8570,8570,8570,8570,0
|
|
20241007,092000,9733810,8570,8560,8570,8560,2
|
|
20241007,091900,9716680,8590,8590,8590,8590,0
|
|
20241007,091800,9716680,8590,8590,8590,8590,0
|
|
20241007,091700,9716680,8590,8590,8590,8590,0
|
|
20241007,091600,9716680,8590,8590,8590,8590,0
|
|
20241007,091500,9716680,8590,8590,8590,8590,0
|
|
20241007,091400,9716680,8590,8590,8590,8590,0
|
|
20241007,091300,9716680,8590,8590,8590,8590,0
|
|
20241007,091200,9716680,8590,8580,8590,8580,12
|
|
20241007,091100,9613700,8600,8600,8600,8600,0
|
|
20241007,091000,9613700,8600,8600,8600,8600,0
|
|
20241007,090900,9613700,8600,8600,8600,8600,0
|
|
20241007,090800,9613700,8600,8600,8600,8600,0
|
|
20241007,090700,9613700,8600,8600,8600,8600,0
|
|
20241007,090600,9613700,8600,8600,8600,8600,4
|
|
20241007,090500,9579300,8600,8590,8600,8590,833
|
|
20241007,090400,2423080,8600,8600,8600,8600,0
|
|
20241007,090300,2423080,8600,8600,8600,8600,0
|
|
20241007,090200,2423080,8600,8600,8600,8600,0
|
|
20241007,090100,2423080,8600,8600,8600,8600,0
|
|
20241007,090000,2423080,8600,8500,8600,8500,282
|