574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183100,984058950,7380,7380,7380,7380,2971
|
|
20241007,183000,984058950,7380,7380,7380,7380,0
|
|
20241007,182900,984058950,7380,7380,7380,7380,0
|
|
20241007,182800,984058950,7380,7380,7380,7380,0
|
|
20241007,182700,984058950,7380,7380,7380,7380,0
|
|
20241007,182600,984058950,7380,7380,7380,7380,0
|
|
20241007,182500,984058950,7380,7380,7380,7380,0
|
|
20241007,182400,984058950,7380,7380,7380,7380,0
|
|
20241007,182300,984058950,7380,7380,7380,7380,0
|
|
20241007,182200,984058950,7380,7380,7380,7380,0
|
|
20241007,182100,984058950,7380,7380,7380,7380,0
|
|
20241007,182000,984058950,7380,7380,7380,7380,0
|
|
20241007,181900,984058950,7380,7380,7380,7380,0
|
|
20241007,181800,984058950,7380,7380,7380,7380,0
|
|
20241007,181700,984058950,7380,7380,7380,7380,0
|
|
20241007,181600,984058950,7380,7380,7380,7380,0
|
|
20241007,181500,984058950,7380,7380,7380,7380,0
|
|
20241007,181400,984058950,7380,7380,7380,7380,0
|
|
20241007,181300,984058950,7380,7380,7380,7380,0
|
|
20241007,181200,984058950,7380,7380,7380,7380,0
|
|
20241007,181100,984058950,7380,7380,7380,7380,0
|
|
20241007,181000,984058950,7380,7380,7380,7380,0
|
|
20241007,180900,984058950,7380,7380,7380,7380,0
|
|
20241007,180800,984058950,7380,7380,7380,7380,0
|
|
20241007,180700,984058950,7380,7380,7380,7380,0
|
|
20241007,180600,984058950,7380,7380,7380,7380,0
|
|
20241007,180500,984058950,7380,7380,7380,7380,0
|
|
20241007,180400,984058950,7380,7380,7380,7380,0
|
|
20241007,180300,984058950,7380,7380,7380,7380,0
|
|
20241007,180200,984058950,7380,7380,7380,7380,0
|
|
20241007,180100,984058950,7380,7380,7380,7380,2971
|
|
20241007,180000,984058950,7380,7380,7380,7380,0
|
|
20241007,175900,984058950,7380,7380,7380,7380,0
|
|
20241007,175800,984058950,7380,7380,7380,7380,0
|
|
20241007,175700,984058950,7380,7380,7380,7380,0
|
|
20241007,175600,984058950,7380,7380,7380,7380,0
|
|
20241007,175500,984058950,7380,7380,7380,7380,0
|
|
20241007,175400,984058950,7380,7380,7380,7380,0
|
|
20241007,175300,984058950,7380,7380,7380,7380,0
|
|
20241007,175200,984058950,7380,7380,7380,7380,0
|
|
20241007,175100,984058950,7380,7380,7380,7380,0
|
|
20241007,175000,984058950,7380,7380,7380,7380,0
|
|
20241007,174900,984058950,7380,7380,7380,7380,0
|
|
20241007,174800,984058950,7380,7380,7380,7380,0
|
|
20241007,174700,984058950,7380,7380,7380,7380,0
|
|
20241007,174600,984058950,7380,7380,7380,7380,0
|
|
20241007,174500,984058950,7380,7380,7380,7380,0
|
|
20241007,174400,984058950,7380,7380,7380,7380,0
|
|
20241007,174300,984058950,7380,7380,7380,7380,0
|
|
20241007,174200,984058950,7380,7380,7380,7380,0
|
|
20241007,174100,984058950,7380,7380,7380,7380,0
|
|
20241007,174000,984058950,7380,7380,7380,7380,0
|
|
20241007,173900,984058950,7380,7380,7380,7380,0
|
|
20241007,173800,984058950,7380,7380,7380,7380,0
|
|
20241007,173700,984058950,7380,7380,7380,7380,0
|
|
20241007,173600,984058950,7380,7380,7380,7380,0
|
|
20241007,173500,984058950,7380,7380,7380,7380,0
|
|
20241007,173400,984058950,7380,7380,7380,7380,0
|
|
20241007,173300,984058950,7380,7380,7380,7380,0
|
|
20241007,173200,984058950,7380,7380,7380,7380,0
|
|
20241007,173100,984058950,7380,7380,7380,7380,2971
|
|
20241007,173000,984058950,7380,7380,7380,7380,0
|
|
20241007,172900,984058950,7380,7380,7380,7380,0
|
|
20241007,172800,984058950,7380,7380,7380,7380,0
|
|
20241007,172700,984058950,7380,7380,7380,7380,0
|
|
20241007,172600,984058950,7380,7380,7380,7380,0
|
|
20241007,172500,984058950,7380,7380,7380,7380,0
|
|
20241007,172400,984058950,7380,7380,7380,7380,0
|
|
20241007,172300,984058950,7380,7380,7380,7380,0
|
|
20241007,172200,984058950,7380,7380,7380,7380,0
|
|
20241007,172100,984058950,7380,7380,7380,7380,0
|
|
20241007,172000,984058950,7380,7380,7380,7380,0
|
|
20241007,171900,984058950,7380,7380,7380,7380,0
|
|
20241007,171800,984058950,7380,7380,7380,7380,0
|
|
20241007,171700,984058950,7380,7380,7380,7380,0
|
|
20241007,171600,984058950,7380,7380,7380,7380,0
|
|
20241007,171500,984058950,7380,7380,7380,7380,0
|
|
20241007,171400,984058950,7380,7380,7380,7380,0
|
|
20241007,171300,984058950,7380,7380,7380,7380,0
|
|
20241007,171200,984058950,7380,7380,7380,7380,0
|
|
20241007,171100,984058950,7380,7380,7380,7380,0
|
|
20241007,171000,984058950,7380,7380,7380,7380,0
|
|
20241007,170900,984058950,7380,7380,7380,7380,0
|
|
20241007,170800,984058950,7380,7380,7380,7380,0
|
|
20241007,170700,984058950,7380,7380,7380,7380,0
|
|
20241007,170600,984058950,7380,7380,7380,7380,0
|
|
20241007,170500,984058950,7380,7380,7380,7380,0
|
|
20241007,170400,984058950,7380,7380,7380,7380,0
|
|
20241007,170300,984058950,7380,7380,7380,7380,0
|
|
20241007,170200,984058950,7380,7380,7380,7380,0
|
|
20241007,170100,984058950,7380,7380,7380,7380,2971
|
|
20241007,170000,984058950,7380,7380,7380,7380,0
|
|
20241007,165900,984058950,7380,7380,7380,7380,0
|
|
20241007,165800,984058950,7380,7380,7380,7380,0
|
|
20241007,165700,984058950,7380,7380,7380,7380,0
|
|
20241007,165600,984058950,7380,7380,7380,7380,0
|
|
20241007,165500,984058950,7380,7380,7380,7380,0
|
|
20241007,165400,984058950,7380,7380,7380,7380,0
|
|
20241007,165300,984058950,7380,7380,7380,7380,0
|
|
20241007,165200,984058950,7380,7380,7380,7380,0
|
|
20241007,165100,984058950,7380,7380,7380,7380,0
|
|
20241007,165000,984058950,7380,7380,7380,7380,0
|
|
20241007,164900,984058950,7380,7380,7380,7380,0
|
|
20241007,164800,984058950,7380,7380,7380,7380,0
|
|
20241007,164700,984058950,7380,7380,7380,7380,0
|
|
20241007,164600,984058950,7380,7380,7380,7380,0
|
|
20241007,164500,984058950,7380,7380,7380,7380,0
|
|
20241007,164400,984058950,7380,7380,7380,7380,0
|
|
20241007,164300,984058950,7380,7380,7380,7380,0
|
|
20241007,164200,984058950,7380,7380,7380,7380,0
|
|
20241007,164100,984058950,7380,7380,7380,7380,0
|
|
20241007,164000,984058950,7380,7380,7380,7380,0
|
|
20241007,163900,984058950,7380,7380,7380,7380,0
|
|
20241007,163800,984058950,7380,7380,7380,7380,0
|
|
20241007,163700,984058950,7380,7380,7380,7380,0
|
|
20241007,163600,984058950,7380,7380,7380,7380,0
|
|
20241007,163500,984058950,7380,7380,7380,7380,0
|
|
20241007,163400,984058950,7380,7380,7380,7380,0
|
|
20241007,163300,984058950,7380,7380,7380,7380,0
|
|
20241007,163200,984058950,7380,7380,7380,7380,0
|
|
20241007,163100,984058950,7380,7380,7380,7380,2971
|
|
20241007,163000,984058950,7380,7380,7380,7380,0
|
|
20241007,162900,984058950,7380,7380,7380,7380,0
|
|
20241007,162800,984058950,7380,7380,7380,7380,0
|
|
20241007,162700,984058950,7380,7380,7380,7380,0
|
|
20241007,162600,984058950,7380,7380,7380,7380,0
|
|
20241007,162500,984058950,7380,7380,7380,7380,0
|
|
20241007,162400,984058950,7380,7380,7380,7380,0
|
|
20241007,162300,984058950,7380,7380,7380,7380,0
|
|
20241007,162200,984058950,7380,7380,7380,7380,0
|
|
20241007,162100,984058950,7380,7380,7380,7380,0
|
|
20241007,162000,984058950,7380,7380,7380,7380,0
|
|
20241007,161900,984058950,7380,7380,7380,7380,0
|
|
20241007,161800,984058950,7380,7380,7380,7380,0
|
|
20241007,161700,984058950,7380,7380,7380,7380,0
|
|
20241007,161600,984058950,7380,7380,7380,7380,0
|
|
20241007,161500,984058950,7380,7380,7380,7380,0
|
|
20241007,161400,984058950,7380,7380,7380,7380,0
|
|
20241007,161300,984058950,7380,7380,7380,7380,0
|
|
20241007,161200,984058950,7380,7380,7380,7380,0
|
|
20241007,161100,984058950,7380,7380,7380,7380,0
|
|
20241007,161000,984058950,7380,7380,7380,7380,0
|
|
20241007,160900,984058950,7380,7380,7380,7380,0
|
|
20241007,160800,984058950,7380,7380,7380,7380,0
|
|
20241007,160700,984058950,7380,7380,7380,7380,0
|
|
20241007,160600,984058950,7380,7380,7380,7380,0
|
|
20241007,160500,984058950,7380,7380,7380,7380,0
|
|
20241007,160400,984058950,7380,7380,7380,7380,0
|
|
20241007,160300,984058950,7380,7380,7380,7380,0
|
|
20241007,160200,984058950,7380,7380,7380,7380,0
|
|
20241007,160100,984058950,7380,7380,7380,7380,2971
|
|
20241007,160000,984058950,7380,7380,7380,7380,0
|
|
20241007,155900,984058950,7380,7380,7380,7380,0
|
|
20241007,155800,984058950,7380,7380,7380,7380,0
|
|
20241007,155700,984058950,7380,7380,7380,7380,0
|
|
20241007,155600,984058950,7380,7380,7380,7380,0
|
|
20241007,155500,984058950,7380,7380,7380,7380,0
|
|
20241007,155400,984058950,7380,7380,7380,7380,0
|
|
20241007,155300,984058950,7380,7380,7380,7380,0
|
|
20241007,155200,984058950,7380,7380,7380,7380,0
|
|
20241007,155100,984058950,7380,7380,7380,7380,0
|
|
20241007,155000,984058950,7380,7380,7380,7380,0
|
|
20241007,154900,984058950,7380,7380,7380,7380,0
|
|
20241007,154800,984058950,7380,7380,7380,7380,0
|
|
20241007,154700,984058950,7380,7380,7380,7380,0
|
|
20241007,154600,984058950,7380,7380,7380,7380,0
|
|
20241007,154500,984058950,7380,7380,7380,7380,0
|
|
20241007,154400,984058950,7380,7380,7380,7380,0
|
|
20241007,154300,984058950,7380,7380,7380,7380,0
|
|
20241007,154200,984058950,7380,7380,7380,7380,0
|
|
20241007,154100,984058950,7380,7380,7380,7380,0
|
|
20241007,154000,984058950,7380,7380,7380,7380,0
|
|
20241007,153900,984058950,7380,7380,7380,7380,0
|
|
20241007,153800,984058950,7380,7380,7380,7380,0
|
|
20241007,153700,984058950,7380,7380,7380,7380,0
|
|
20241007,153600,984058950,7380,7380,7380,7380,0
|
|
20241007,153500,984058950,7380,7380,7380,7380,0
|
|
20241007,153400,984058950,7380,7380,7380,7380,0
|
|
20241007,153300,984058950,7380,7380,7380,7380,0
|
|
20241007,153200,984058950,7380,7380,7380,7380,0
|
|
20241007,153100,984058950,7380,7380,7380,7380,2971
|
|
20241007,153000,984058950,7380,7380,7380,7380,2971
|
|
20241007,152900,962132970,7380,7380,7380,7380,0
|
|
20241007,152800,962132970,7380,7380,7380,7380,0
|
|
20241007,152700,962132970,7380,7380,7380,7380,0
|
|
20241007,152600,962132970,7380,7380,7380,7380,0
|
|
20241007,152500,962132970,7380,7380,7380,7380,0
|
|
20241007,152400,962132970,7380,7380,7380,7380,0
|
|
20241007,152300,962132970,7380,7380,7380,7380,0
|
|
20241007,152200,962132970,7380,7380,7380,7380,0
|
|
20241007,152100,962132970,7380,7380,7380,7380,0
|
|
20241007,152000,962132970,7380,7380,7380,7380,0
|
|
20241007,151900,962132970,7380,7370,7380,7370,64
|
|
20241007,151800,961661270,7370,7360,7370,7350,79
|
|
20241007,151700,961079850,7380,7380,7380,7380,15
|
|
20241007,151600,960969150,7380,7380,7380,7380,0
|
|
20241007,151500,960969150,7380,7370,7380,7360,19
|
|
20241007,151400,960829250,7380,7370,7380,7370,440
|
|
20241007,151300,957583380,7370,7370,7370,7370,1937
|
|
20241007,151200,943307690,7370,7370,7370,7370,149
|
|
20241007,151100,942209560,7370,7360,7370,7360,524
|
|
20241007,151000,938350720,7360,7350,7360,7350,30
|
|
20241007,150900,938129950,7360,7360,7360,7360,11
|
|
20241007,150800,938048990,7350,7350,7360,7350,279
|
|
20241007,150700,935998330,7350,7350,7360,7350,87
|
|
20241007,150600,935358860,7360,7350,7360,7350,11
|
|
20241007,150500,935277970,7360,7360,7360,7360,1
|
|
20241007,150400,935270610,7360,7360,7360,7360,6
|
|
20241007,150300,935226450,7350,7350,7350,7350,6
|
|
20241007,150200,935182350,7360,7340,7360,7340,98
|
|
20241007,150100,934462930,7370,7350,7370,7350,17
|
|
20241007,150000,934337950,7340,7350,7350,7340,581
|
|
20241007,145900,930070840,7360,7350,7360,7350,902
|
|
20241007,145800,923441130,7370,7370,7370,7350,57
|
|
20241007,145700,923021140,7370,7370,7370,7370,1
|
|
20241007,145600,923013770,7350,7350,7350,7350,0
|
|
20241007,145500,923013770,7350,7350,7350,7350,229
|
|
20241007,145400,921330620,7350,7360,7370,7350,1056
|
|
20241007,145300,913563550,7370,7370,7370,7370,0
|
|
20241007,145200,913563550,7370,7370,7370,7370,2
|
|
20241007,145100,913548810,7360,7360,7370,7360,609
|
|
20241007,145000,909066560,7370,7360,7370,7360,881
|
|
20241007,144900,902582390,7360,7370,7370,7360,7
|
|
20241007,144800,902530820,7370,7370,7370,7370,30
|
|
20241007,144700,902309720,7370,7370,7370,7370,0
|
|
20241007,144600,902309720,7370,7370,7370,7370,407
|
|
20241007,144500,899310130,7360,7360,7360,7360,300
|
|
20241007,144400,897102130,7370,7370,7370,7370,383
|
|
20241007,144300,894279420,7380,7380,7380,7370,802
|
|
20241007,144200,888360760,7370,7380,7380,7370,310
|
|
20241007,144100,886074300,7370,7370,7370,7370,211
|
|
20241007,144000,884519230,7370,7370,7370,7360,557
|
|
20241007,143900,880414480,7370,7350,7370,7350,2362
|
|
20241007,143800,863016850,7350,7350,7350,7350,43
|
|
20241007,143700,862700800,7350,7350,7350,7350,505
|
|
20241007,143600,858989050,7350,7350,7350,7350,2
|
|
20241007,143500,858974350,7350,7350,7350,7350,457
|
|
20241007,143400,855615400,7360,7360,7360,7360,0
|
|
20241007,143300,855615400,7360,7360,7360,7360,0
|
|
20241007,143200,855615400,7360,7360,7360,7360,121
|
|
20241007,143100,854724840,7350,7350,7350,7350,99
|
|
20241007,143000,853997190,7350,7340,7350,7340,6
|
|
20241007,142900,853953140,7340,7350,7350,7340,150
|
|
20241007,142800,852851640,7360,7350,7360,7350,204
|
|
20241007,142700,851350940,7350,7350,7350,7350,0
|
|
20241007,142600,851350940,7350,7350,7360,7350,254
|
|
20241007,142500,849484030,7360,7360,7360,7360,15
|
|
20241007,142400,849373630,7360,7350,7360,7350,101
|
|
20241007,142300,848631270,7360,7360,7360,7360,30
|
|
20241007,142200,848410470,7360,7340,7360,7340,25
|
|
20241007,142100,848226670,7350,7350,7350,7350,884
|
|
20241007,142000,841729270,7350,7350,7350,7350,0
|
|
20241007,141900,841729270,7350,7350,7350,7350,0
|
|
20241007,141800,841729270,7350,7350,7350,7350,2
|
|
20241007,141700,841714570,7350,7350,7350,7350,2
|
|
20241007,141600,841699870,7350,7350,7350,7350,305
|
|
20241007,141500,839458120,7350,7350,7350,7350,9
|
|
20241007,141400,839391970,7350,7340,7350,7340,440
|
|
20241007,141300,836162360,7340,7340,7340,7340,13
|
|
20241007,141200,836066940,7330,7330,7330,7330,0
|
|
20241007,141100,836066940,7330,7340,7340,7330,314
|
|
20241007,141000,833765180,7330,7330,7330,7330,0
|
|
20241007,140900,833765180,7330,7340,7340,7330,11
|
|
20241007,140800,833684450,7340,7330,7340,7320,1107
|
|
20241007,140700,825570940,7330,7330,7330,7330,1190
|
|
20241007,140600,816848240,7340,7350,7350,7340,862
|
|
20241007,140500,810521130,7340,7340,7340,7340,388
|
|
20241007,140400,807673210,7340,7340,7340,7340,0
|
|
20241007,140300,807673210,7340,7340,7340,7340,0
|
|
20241007,140200,807673210,7340,7340,7340,7340,200
|
|
20241007,140100,806205210,7340,7350,7350,7340,4
|
|
20241007,140000,806175840,7340,7340,7340,7340,76
|
|
20241007,135900,805618000,7350,7350,7350,7350,1
|
|
20241007,135800,805610650,7340,7350,7350,7340,156
|
|
20241007,135700,804464420,7350,7340,7350,7330,1091
|
|
20241007,135600,796453830,7340,7340,7340,7340,1
|
|
20241007,135500,796446490,7330,7330,7330,7330,906
|
|
20241007,135400,789805510,7340,7340,7340,7340,1077
|
|
20241007,135300,781900330,7340,7340,7340,7340,5
|
|
20241007,135200,781863630,7340,7340,7340,7340,400
|
|
20241007,135100,778927630,7350,7340,7350,7340,103
|
|
20241007,135000,778171300,7340,7340,7340,7340,932
|
|
20241007,134900,771330420,7340,7350,7350,7340,12
|
|
20241007,134800,771242320,7340,7350,7350,7340,13
|
|
20241007,134700,771146890,7340,7340,7340,7340,48
|
|
20241007,134600,770794570,7350,7340,7350,7340,1053
|
|
20241007,134500,763065520,7350,7350,7350,7350,11
|
|
20241007,134400,762984670,7340,7340,7340,7340,515
|
|
20241007,134300,759204570,7340,7340,7340,7340,1
|
|
20241007,134200,759197230,7330,7330,7340,7330,1261
|
|
20241007,134100,749944100,7340,7340,7340,7340,0
|
|
20241007,134000,749944100,7340,7340,7340,7340,3
|
|
20241007,133900,749922080,7350,7340,7350,7330,158
|
|
20241007,133800,748761000,7330,7340,7350,7330,1693
|
|
20241007,133700,736343470,7330,7330,7330,7330,0
|
|
20241007,133600,736343470,7330,7330,7330,7330,1
|
|
20241007,133500,736336140,7340,7340,7340,7330,410
|
|
20241007,133400,733326750,7330,7330,7340,7330,19
|
|
20241007,133300,733187470,7330,7330,7330,7330,261
|
|
20241007,133200,731274340,7330,7330,7330,7330,48
|
|
20241007,133100,730922500,7340,7340,7340,7340,100
|
|
20241007,133000,730188500,7340,7330,7340,7320,369
|
|
20241007,132900,727482560,7330,7320,7330,7320,2965
|
|
20241007,132800,705771410,7330,7330,7330,7330,20
|
|
20241007,132700,705624810,7330,7330,7330,7330,60
|
|
20241007,132600,705185010,7330,7330,7330,7330,0
|
|
20241007,132500,705185010,7330,7320,7330,7320,425
|
|
20241007,132400,702073890,7320,7330,7330,7320,1210
|
|
20241007,132300,693216190,7320,7320,7320,7320,322
|
|
20241007,132200,690859150,7320,7330,7330,7320,101
|
|
20241007,132100,690118830,7330,7320,7330,7320,62
|
|
20241007,132000,689664380,7330,7330,7330,7330,90
|
|
20241007,131900,689004680,7330,7330,7330,7320,37
|
|
20241007,131800,688733500,7330,7320,7330,7320,8
|
|
20241007,131700,688674920,7320,7320,7320,7320,16
|
|
20241007,131600,688557800,7330,7320,7330,7320,8
|
|
20241007,131500,688499220,7320,7320,7320,7320,0
|
|
20241007,131400,688499220,7320,7320,7320,7320,594
|
|
20241007,131300,684151140,7320,7320,7320,7310,456
|
|
20241007,131200,680813230,7320,7320,7320,7320,62
|
|
20241007,131100,680359390,7320,7310,7330,7310,3512
|
|
20241007,131000,654648270,7310,7310,7310,7310,254
|
|
20241007,130900,652791530,7320,7310,7320,7300,322
|
|
20241007,130800,650437800,7300,7320,7320,7300,105
|
|
20241007,130700,649670250,7310,7310,7310,7310,12
|
|
20241007,130600,649582530,7320,7300,7320,7300,17
|
|
20241007,130500,649458360,7320,7290,7320,7290,7572
|
|
20241007,130400,594179270,7280,7280,7280,7280,81
|
|
20241007,130300,593589590,7290,7290,7290,7290,54
|
|
20241007,130200,593195930,7290,7290,7290,7290,4
|
|
20241007,130100,593166770,7280,7280,7280,7280,191
|
|
20241007,130000,591776290,7280,7280,7280,7280,120
|
|
20241007,125900,590902690,7290,7290,7290,7290,219
|
|
20241007,125800,589306180,7290,7290,7290,7290,0
|
|
20241007,125700,589306180,7290,7290,7290,7290,0
|
|
20241007,125600,589306180,7290,7290,7290,7290,7
|
|
20241007,125500,589255150,7270,7270,7270,7270,2700
|
|
20241007,125400,569626150,7290,7290,7290,7290,24
|
|
20241007,125300,569451190,7290,7290,7290,7290,6
|
|
20241007,125200,569407450,7270,7280,7280,7270,529
|
|
20241007,125100,565556400,7280,7280,7280,7280,201
|
|
20241007,125000,564093120,7280,7280,7280,7280,172
|
|
20241007,124900,562840960,7290,7280,7290,7280,131
|
|
20241007,124800,561886630,7280,7280,7280,7280,2686
|
|
20241007,124700,542332550,7280,7280,7280,7280,400
|
|
20241007,124600,539420550,7280,7280,7280,7280,0
|
|
20241007,124500,539420550,7280,7270,7280,7270,169
|
|
20241007,124400,538191230,7280,7280,7280,7280,11
|
|
20241007,124300,538111150,7270,7270,7270,7270,1502
|
|
20241007,124200,527191610,7270,7280,7280,7270,1071
|
|
20241007,124100,519404830,7280,7270,7280,7270,4
|
|
20241007,124000,519375720,7270,7270,7270,7270,2
|
|
20241007,123900,519361180,7280,7280,7280,7280,9
|
|
20241007,123800,519295660,7270,7270,7270,7270,1041
|
|
20241007,123700,511727590,7270,7270,7270,7270,24
|
|
20241007,123600,511553110,7270,7270,7270,7270,0
|
|
20241007,123500,511553110,7270,7270,7270,7270,0
|
|
20241007,123400,511553110,7270,7270,7270,7270,5
|
|
20241007,123300,511516760,7270,7270,7270,7270,7
|
|
20241007,123200,511465870,7270,7270,7270,7270,0
|
|
20241007,123100,511465870,7270,7270,7270,7270,0
|
|
20241007,123000,511465870,7270,7270,7270,7270,0
|
|
20241007,122900,511465870,7270,7250,7270,7250,2
|
|
20241007,122800,511451350,7250,7250,7250,7250,51
|
|
20241007,122700,511081600,7260,7260,7260,7260,20
|
|
20241007,122600,510936400,7260,7260,7260,7260,1111
|
|
20241007,122500,502870540,7260,7260,7260,7260,22
|
|
20241007,122400,502710820,7270,7270,7270,7270,44
|
|
20241007,122300,502390940,7260,7260,7270,7260,255
|
|
20241007,122200,500539620,7260,7260,7260,7260,106
|
|
20241007,122100,499770060,7270,7270,7270,7270,54
|
|
20241007,122000,499377480,7280,7280,7280,7280,0
|
|
20241007,121900,499377480,7280,7280,7280,7280,2
|
|
20241007,121800,499362920,7270,7270,7270,7270,133
|
|
20241007,121700,498396010,7280,7280,7280,7280,106
|
|
20241007,121600,497624330,7280,7270,7280,7270,1933
|
|
20241007,121500,483571410,7270,7270,7270,7270,2
|
|
20241007,121400,483556870,7270,7260,7270,7250,7
|
|
20241007,121300,483506020,7260,7260,7260,7260,3
|
|
20241007,121200,483484240,7250,7250,7250,7250,1782
|
|
20241007,121100,470564740,7240,7250,7250,7240,10
|
|
20241007,121000,470492250,7260,7250,7260,7250,9
|
|
20241007,120900,470426980,7240,7250,7250,7240,100
|
|
20241007,120800,469702730,7260,7260,7260,7260,452
|
|
20241007,120700,466421210,7260,7260,7260,7260,0
|
|
20241007,120600,466421210,7260,7260,7260,7260,109
|
|
20241007,120500,465629870,7250,7250,7250,7250,269
|
|
20241007,120400,463679620,7240,7240,7240,7240,1
|
|
20241007,120300,463672380,7250,7250,7250,7250,1
|
|
20241007,120200,463665130,7240,7240,7240,7240,0
|
|
20241007,120100,463665130,7240,7240,7240,7240,32
|
|
20241007,120000,463433450,7250,7240,7250,7240,260
|
|
20241007,115900,461550960,7240,7250,7250,7240,70
|
|
20241007,115800,461044010,7230,7230,7230,7230,301
|
|
20241007,115700,458867780,7230,7230,7230,7230,6
|
|
20241007,115600,458824400,7230,7230,7250,7230,25
|
|
20241007,115500,458643430,7250,7250,7250,7250,1
|
|
20241007,115400,458636180,7230,7230,7230,7230,0
|
|
20241007,115300,458636180,7230,7230,7230,7230,0
|
|
20241007,115200,458636180,7230,7240,7240,7220,5605
|
|
20241007,115100,418126320,7240,7240,7240,7240,201
|
|
20241007,115000,416671080,7240,7260,7260,7240,108
|
|
20241007,114900,415889100,7250,7250,7250,7250,0
|
|
20241007,114800,415889100,7250,7250,7250,7250,0
|
|
20241007,114700,415889100,7250,7250,7250,7250,0
|
|
20241007,114600,415889100,7250,7250,7250,7250,76
|
|
20241007,114500,415338100,7250,7250,7250,7250,456
|
|
20241007,114400,412032100,7250,7250,7250,7250,100
|
|
20241007,114300,411307100,7250,7250,7250,7250,19
|
|
20241007,114200,411169350,7260,7260,7260,7260,0
|
|
20241007,114100,411169350,7260,7260,7260,7260,0
|
|
20241007,114000,411169350,7260,7260,7260,7260,0
|
|
20241007,113900,411169350,7260,7240,7260,7240,14
|
|
20241007,113800,411067840,7240,7240,7240,7240,15
|
|
20241007,113700,410959240,7260,7260,7260,7260,1
|
|
20241007,113600,410951980,7240,7240,7240,7240,614
|
|
20241007,113500,406506620,7250,7250,7250,7250,40
|
|
20241007,113400,406216620,7250,7250,7250,7250,64
|
|
20241007,113300,405752620,7240,7240,7250,7240,74
|
|
20241007,113200,405216850,7240,7240,7240,7240,135
|
|
20241007,113100,404239450,7260,7260,7260,7260,0
|
|
20241007,113000,404239450,7260,7250,7260,7250,251
|
|
20241007,112900,402419690,7260,7250,7260,7250,404
|
|
20241007,112800,399490650,7260,7250,7260,7250,317
|
|
20241007,112700,397192280,7270,7260,7270,7250,21
|
|
20241007,112600,397039830,7270,7260,7270,7260,131
|
|
20241007,112500,396088760,7270,7260,7270,7260,4
|
|
20241007,112400,396059710,7270,7260,7270,7260,276
|
|
20241007,112300,394054180,7260,7260,7260,7260,999
|
|
20241007,112200,386801440,7250,7250,7250,7250,50
|
|
20241007,112100,386438940,7260,7260,7260,7260,138
|
|
20241007,112000,385437060,7260,7260,7270,7260,555
|
|
20241007,111900,381407660,7260,7260,7260,7260,1
|
|
20241007,111800,381400400,7250,7250,7250,7250,56
|
|
20241007,111700,380994400,7260,7230,7260,7230,3008
|
|
20241007,111600,359175010,7230,7230,7230,7230,1
|
|
20241007,111500,359167780,7250,7250,7250,7250,30
|
|
20241007,111400,358950280,7250,7250,7250,7250,1
|
|
20241007,111300,358943030,7250,7250,7250,7250,40
|
|
20241007,111200,358653030,7230,7230,7230,7230,5
|
|
20241007,111100,358616880,7230,7230,7230,7230,4
|
|
20241007,111000,358587960,7240,7240,7240,7230,223
|
|
20241007,110900,356973640,7240,7240,7240,7240,0
|
|
20241007,110800,356973640,7240,7240,7240,7240,2
|
|
20241007,110700,356959160,7240,7230,7240,7230,324
|
|
20241007,110600,354613640,7250,7250,7250,7250,0
|
|
20241007,110500,354613640,7250,7250,7250,7250,0
|
|
20241007,110400,354613640,7250,7230,7250,7230,456
|
|
20241007,110300,351316140,7230,7230,7230,7230,29
|
|
20241007,110200,351106470,7250,7240,7250,7240,33
|
|
20241007,110100,350867540,7240,7240,7240,7240,101
|
|
20241007,110000,350136300,7240,7240,7240,7240,0
|
|
20241007,105900,350136300,7240,7240,7240,7240,4
|
|
20241007,105800,350107340,7250,7240,7260,7220,16
|
|
20241007,105700,349991370,7260,7260,7260,7260,0
|
|
20241007,105600,349991370,7260,7240,7260,7240,2
|
|
20241007,105500,349976870,7220,7220,7220,7220,706
|
|
20241007,105400,344879550,7200,7210,7210,7200,1976
|
|
20241007,105300,330651390,7210,7210,7210,7210,24
|
|
20241007,105200,330478350,7230,7200,7230,7200,917
|
|
20241007,105100,323867460,7200,7240,7240,7200,7161
|
|
20241007,105000,272121210,7240,7240,7240,7240,2
|
|
20241007,104900,272106730,7260,7240,7260,7240,153
|
|
20241007,104800,270998970,7240,7240,7240,7240,152
|
|
20241007,104700,269898490,7260,7260,7260,7260,0
|
|
20241007,104600,269898490,7260,7260,7260,7260,0
|
|
20241007,104500,269898490,7260,7260,7260,7260,155
|
|
20241007,104400,268773190,7260,7240,7260,7240,1260
|
|
20241007,104300,259638220,7240,7230,7240,7230,7
|
|
20241007,104200,259587590,7230,7230,7230,7230,0
|
|
20241007,104100,259587590,7230,7230,7230,7230,0
|
|
20241007,104000,259587590,7230,7230,7230,7230,0
|
|
20241007,103900,259587590,7230,7230,7230,7230,0
|
|
20241007,103800,259587590,7230,7230,7230,7230,5
|
|
20241007,103700,259551440,7250,7250,7250,7230,20
|
|
20241007,103600,259406640,7250,7250,7250,7250,8
|
|
20241007,103500,259348640,7250,7240,7250,7230,357
|
|
20241007,103400,256763970,7250,7250,7250,7250,3
|
|
20241007,103300,256742220,7230,7230,7230,7230,318
|
|
20241007,103200,254443080,7240,7240,7240,7240,202
|
|
20241007,103100,252980600,7250,7250,7250,7250,1
|
|
20241007,103000,252973350,7250,7250,7250,7250,0
|
|
20241007,102900,252973350,7250,7250,7250,7250,0
|
|
20241007,102800,252973350,7250,7250,7250,7250,4
|
|
20241007,102700,252944350,7240,7240,7240,7240,0
|
|
20241007,102600,252944350,7240,7240,7240,7240,72
|
|
20241007,102500,252423070,7240,7250,7250,7240,50
|
|
20241007,102400,252061040,7250,7250,7250,7250,4
|
|
20241007,102300,252032040,7240,7240,7240,7240,2
|
|
20241007,102200,252017560,7240,7230,7240,7230,1019
|
|
20241007,102100,244640400,7230,7230,7230,7230,220
|
|
20241007,102000,243049800,7230,7230,7230,7230,66
|
|
20241007,101900,242572620,7230,7230,7230,7230,200
|
|
20241007,101800,241126620,7240,7240,7240,7240,40
|
|
20241007,101700,240837020,7220,7220,7220,7210,149
|
|
20241007,101600,239761730,7240,7230,7240,7230,313
|
|
20241007,101500,237498730,7230,7230,7240,7230,409
|
|
20241007,101400,234541640,7250,7250,7250,7250,2
|
|
20241007,101300,234527140,7250,7240,7250,7240,330
|
|
20241007,101200,232135570,7240,7240,7240,7240,32
|
|
20241007,101100,231903890,7240,7250,7260,7240,201
|
|
20241007,101000,230448440,7250,7240,7260,7240,38
|
|
20241007,100900,230172850,7240,7220,7270,7220,4757
|
|
20241007,100800,195712990,7220,7220,7230,7220,1007
|
|
20241007,100700,188442440,7230,7230,7240,7230,104
|
|
20241007,100600,187690510,7230,7210,7230,7210,1882
|
|
20241007,100500,174097520,7220,7200,7220,7200,212
|
|
20241007,100400,172567080,7200,7200,7210,7190,742
|
|
20241007,100300,167217850,7190,7200,7210,7190,1200
|
|
20241007,100200,158576590,7190,7190,7190,7190,1451
|
|
20241007,100100,148143900,7180,7180,7180,7180,20
|
|
20241007,100000,148000300,7180,7190,7190,7180,13
|
|
20241007,095900,147906930,7170,7170,7170,7170,0
|
|
20241007,095800,147906930,7170,7190,7190,7170,143
|
|
20241007,095700,146881540,7180,7180,7180,7180,1
|
|
20241007,095600,146874360,7180,7180,7180,7180,20
|
|
20241007,095500,146730760,7180,7180,7180,7180,79
|
|
20241007,095400,146163540,7190,7190,7190,7190,0
|
|
20241007,095300,146163540,7190,7190,7190,7190,510
|
|
20241007,095200,142496640,7180,7180,7180,7180,539
|
|
20241007,095100,138626620,7180,7180,7180,7180,14
|
|
20241007,095000,138526100,7190,7190,7190,7190,0
|
|
20241007,094900,138526100,7190,7190,7190,7190,0
|
|
20241007,094800,138526100,7190,7190,7190,7190,6
|
|
20241007,094700,138482960,7190,7190,7190,7190,11
|
|
20241007,094600,138403870,7200,7190,7200,7190,301
|
|
20241007,094500,136239620,7190,7180,7190,7160,1255
|
|
20241007,094400,127219770,7170,7170,7170,7170,507
|
|
20241007,094300,123584580,7170,7170,7170,7170,0
|
|
20241007,094200,123584580,7170,7170,7170,7170,1
|
|
20241007,094100,123577410,7170,7140,7180,7140,766
|
|
20241007,094000,118083780,7160,7160,7160,7160,0
|
|
20241007,093900,118083780,7160,7160,7170,7160,8
|
|
20241007,093800,118026460,7160,7150,7160,7130,396
|
|
20241007,093700,115194940,7150,7150,7150,7150,18
|
|
20241007,093600,115066240,7150,7120,7150,7120,592
|
|
20241007,093500,110847830,7120,7150,7150,7100,6580
|
|
20241007,093400,64035860,7150,7130,7150,7130,134
|
|
20241007,093300,63080380,7150,7150,7150,7150,0
|
|
20241007,093200,63080380,7150,7150,7150,7150,0
|
|
20241007,093100,63080380,7150,7150,7150,7130,102
|
|
20241007,093000,62353080,7130,7160,7160,7130,617
|
|
20241007,092900,57942940,7160,7170,7170,7160,694
|
|
20241007,092800,52968860,7180,7180,7180,7180,14
|
|
20241007,092700,52868340,7180,7190,7190,7180,209
|
|
20241007,092600,51367700,7190,7180,7190,7180,82
|
|
20241007,092500,50778920,7190,7180,7190,7180,527
|
|
20241007,092400,46990030,7170,7170,7190,7170,779
|
|
20241007,092300,41398740,7180,7170,7180,7160,1047
|
|
20241007,092200,33887280,7160,7160,7160,7150,586
|
|
20241007,092100,29693930,7160,7150,7160,7150,548
|
|
20241007,092000,25775710,7140,7130,7140,7130,184
|
|
20241007,091900,24462100,7120,7120,7120,7120,113
|
|
20241007,091800,23657540,7110,7110,7110,7110,459
|
|
20241007,091700,20394050,7120,7110,7120,7110,6
|
|
20241007,091600,20351350,7110,7110,7110,7110,130
|
|
20241007,091500,19427050,7110,7110,7110,7110,0
|
|
20241007,091400,19427050,7110,7110,7110,7110,0
|
|
20241007,091300,19427050,7110,7110,7110,7110,135
|
|
20241007,091200,18467200,7110,7110,7110,7110,2
|
|
20241007,091100,18452980,7110,7110,7110,7110,4
|
|
20241007,091000,18424540,7110,7110,7110,7110,0
|
|
20241007,090900,18424540,7110,7080,7110,7080,193
|
|
20241007,090800,17058050,7080,7080,7080,7080,0
|
|
20241007,090700,17058050,7080,7080,7080,7080,150
|
|
20241007,090600,15996050,7110,7110,7110,7110,1
|
|
20241007,090500,15988940,7070,7070,7070,7070,5
|
|
20241007,090400,15953590,7120,7080,7120,7080,245
|
|
20241007,090300,14217260,7080,7090,7090,7080,97
|
|
20241007,090200,13530230,7080,7120,7150,7080,1227
|
|
20241007,090100,4808120,7160,7160,7160,7160,1
|
|
20241007,090000,4800960,7120,7110,7170,7110,674
|