688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202500,579100120,7740,7740,7740,7740,1076
|
|
20241007,202400,579100120,7740,7740,7740,7740,0
|
|
20241007,202300,579100120,7740,7740,7740,7740,0
|
|
20241007,202200,579100120,7740,7740,7740,7740,0
|
|
20241007,202100,579100120,7740,7740,7740,7740,0
|
|
20241007,202000,579100120,7740,7740,7740,7740,0
|
|
20241007,201900,579100120,7740,7740,7740,7740,0
|
|
20241007,201800,579100120,7740,7740,7740,7740,0
|
|
20241007,201700,579100120,7740,7740,7740,7740,0
|
|
20241007,201600,579100120,7740,7740,7740,7740,0
|
|
20241007,201500,579100120,7740,7740,7740,7740,0
|
|
20241007,201400,579100120,7740,7740,7740,7740,0
|
|
20241007,201300,579100120,7740,7740,7740,7740,0
|
|
20241007,201200,579100120,7740,7740,7740,7740,0
|
|
20241007,201100,579100120,7740,7740,7740,7740,0
|
|
20241007,201000,579100120,7740,7740,7740,7740,0
|
|
20241007,200900,579100120,7740,7740,7740,7740,0
|
|
20241007,200800,579100120,7740,7740,7740,7740,0
|
|
20241007,200700,579100120,7740,7740,7740,7740,0
|
|
20241007,200600,579100120,7740,7740,7740,7740,0
|
|
20241007,200500,579100120,7740,7740,7740,7740,0
|
|
20241007,200400,579100120,7740,7740,7740,7740,0
|
|
20241007,200300,579100120,7740,7740,7740,7740,0
|
|
20241007,200200,579100120,7740,7740,7740,7740,0
|
|
20241007,200100,579100120,7740,7740,7740,7740,0
|
|
20241007,200000,579100120,7740,7740,7740,7740,0
|
|
20241007,195900,579100120,7740,7740,7740,7740,0
|
|
20241007,195800,579100120,7740,7740,7740,7740,0
|
|
20241007,195700,579100120,7740,7740,7740,7740,0
|
|
20241007,195600,579100120,7740,7740,7740,7740,0
|
|
20241007,195500,579100120,7740,7740,7740,7740,1076
|
|
20241007,195400,579100120,7740,7740,7740,7740,0
|
|
20241007,195300,579100120,7740,7740,7740,7740,0
|
|
20241007,195200,579100120,7740,7740,7740,7740,0
|
|
20241007,195100,579100120,7740,7740,7740,7740,0
|
|
20241007,195000,579100120,7740,7740,7740,7740,0
|
|
20241007,194900,579100120,7740,7740,7740,7740,0
|
|
20241007,194800,579100120,7740,7740,7740,7740,0
|
|
20241007,194700,579100120,7740,7740,7740,7740,0
|
|
20241007,194600,579100120,7740,7740,7740,7740,0
|
|
20241007,194500,579100120,7740,7740,7740,7740,0
|
|
20241007,194400,579100120,7740,7740,7740,7740,0
|
|
20241007,194300,579100120,7740,7740,7740,7740,0
|
|
20241007,194200,579100120,7740,7740,7740,7740,0
|
|
20241007,194100,579100120,7740,7740,7740,7740,0
|
|
20241007,194000,579100120,7740,7740,7740,7740,0
|
|
20241007,193900,579100120,7740,7740,7740,7740,0
|
|
20241007,193800,579100120,7740,7740,7740,7740,0
|
|
20241007,193700,579100120,7740,7740,7740,7740,0
|
|
20241007,193600,579100120,7740,7740,7740,7740,0
|
|
20241007,193500,579100120,7740,7740,7740,7740,0
|
|
20241007,193400,579100120,7740,7740,7740,7740,0
|
|
20241007,193300,579100120,7740,7740,7740,7740,0
|
|
20241007,193200,579100120,7740,7740,7740,7740,0
|
|
20241007,193100,579100120,7740,7740,7740,7740,0
|
|
20241007,193000,579100120,7740,7740,7740,7740,0
|
|
20241007,192900,579100120,7740,7740,7740,7740,0
|
|
20241007,192800,579100120,7740,7740,7740,7740,0
|
|
20241007,192700,579100120,7740,7740,7740,7740,0
|
|
20241007,192600,579100120,7740,7740,7740,7740,0
|
|
20241007,192500,579100120,7740,7740,7740,7740,1076
|
|
20241007,192400,579100120,7740,7740,7740,7740,0
|
|
20241007,192300,579100120,7740,7740,7740,7740,0
|
|
20241007,192200,579100120,7740,7740,7740,7740,0
|
|
20241007,192100,579100120,7740,7740,7740,7740,0
|
|
20241007,192000,579100120,7740,7740,7740,7740,0
|
|
20241007,191900,579100120,7740,7740,7740,7740,0
|
|
20241007,191800,579100120,7740,7740,7740,7740,0
|
|
20241007,191700,579100120,7740,7740,7740,7740,0
|
|
20241007,191600,579100120,7740,7740,7740,7740,0
|
|
20241007,191500,579100120,7740,7740,7740,7740,0
|
|
20241007,191400,579100120,7740,7740,7740,7740,0
|
|
20241007,191300,579100120,7740,7740,7740,7740,0
|
|
20241007,191200,579100120,7740,7740,7740,7740,0
|
|
20241007,191100,579100120,7740,7740,7740,7740,0
|
|
20241007,191000,579100120,7740,7740,7740,7740,0
|
|
20241007,190900,579100120,7740,7740,7740,7740,0
|
|
20241007,190800,579100120,7740,7740,7740,7740,0
|
|
20241007,190700,579100120,7740,7740,7740,7740,0
|
|
20241007,190600,579100120,7740,7740,7740,7740,0
|
|
20241007,190500,579100120,7740,7740,7740,7740,0
|
|
20241007,190400,579100120,7740,7740,7740,7740,0
|
|
20241007,190300,579100120,7740,7740,7740,7740,0
|
|
20241007,190200,579100120,7740,7740,7740,7740,0
|
|
20241007,190100,579100120,7740,7740,7740,7740,0
|
|
20241007,190000,579100120,7740,7740,7740,7740,0
|
|
20241007,185900,579100120,7740,7740,7740,7740,0
|
|
20241007,185800,579100120,7740,7740,7740,7740,0
|
|
20241007,185700,579100120,7740,7740,7740,7740,0
|
|
20241007,185600,579100120,7740,7740,7740,7740,0
|
|
20241007,185500,579100120,7740,7740,7740,7740,1076
|
|
20241007,185400,579100120,7740,7740,7740,7740,0
|
|
20241007,185300,579100120,7740,7740,7740,7740,0
|
|
20241007,185200,579100120,7740,7740,7740,7740,0
|
|
20241007,185100,579100120,7740,7740,7740,7740,0
|
|
20241007,185000,579100120,7740,7740,7740,7740,0
|
|
20241007,184900,579100120,7740,7740,7740,7740,0
|
|
20241007,184800,579100120,7740,7740,7740,7740,0
|
|
20241007,184700,579100120,7740,7740,7740,7740,0
|
|
20241007,184600,579100120,7740,7740,7740,7740,0
|
|
20241007,184500,579100120,7740,7740,7740,7740,0
|
|
20241007,184400,579100120,7740,7740,7740,7740,0
|
|
20241007,184300,579100120,7740,7740,7740,7740,0
|
|
20241007,184200,579100120,7740,7740,7740,7740,0
|
|
20241007,184100,579100120,7740,7740,7740,7740,0
|
|
20241007,184000,579100120,7740,7740,7740,7740,0
|
|
20241007,183900,579100120,7740,7740,7740,7740,0
|
|
20241007,183800,579100120,7740,7740,7740,7740,0
|
|
20241007,183700,579100120,7740,7740,7740,7740,0
|
|
20241007,183600,579100120,7740,7740,7740,7740,0
|
|
20241007,183500,579100120,7740,7740,7740,7740,0
|
|
20241007,183400,579100120,7740,7740,7740,7740,0
|
|
20241007,183300,579100120,7740,7740,7740,7740,0
|
|
20241007,183200,579100120,7740,7740,7740,7740,0
|
|
20241007,183100,579100120,7740,7740,7740,7740,0
|
|
20241007,183000,579100120,7740,7740,7740,7740,0
|
|
20241007,182900,579100120,7740,7740,7740,7740,0
|
|
20241007,182800,579100120,7740,7740,7740,7740,0
|
|
20241007,182700,579100120,7740,7740,7740,7740,0
|
|
20241007,182600,579100120,7740,7740,7740,7740,0
|
|
20241007,182500,579100120,7740,7740,7740,7740,1076
|
|
20241007,182400,579100120,7740,7740,7740,7740,0
|
|
20241007,182300,579100120,7740,7740,7740,7740,0
|
|
20241007,182200,579100120,7740,7740,7740,7740,0
|
|
20241007,182100,579100120,7740,7740,7740,7740,0
|
|
20241007,182000,579100120,7740,7740,7740,7740,0
|
|
20241007,181900,579100120,7740,7740,7740,7740,0
|
|
20241007,181800,579100120,7740,7740,7740,7740,0
|
|
20241007,181700,579100120,7740,7740,7740,7740,0
|
|
20241007,181600,579100120,7740,7740,7740,7740,0
|
|
20241007,181500,579100120,7740,7740,7740,7740,0
|
|
20241007,181400,579100120,7740,7740,7740,7740,0
|
|
20241007,181300,579100120,7740,7740,7740,7740,0
|
|
20241007,181200,579100120,7740,7740,7740,7740,0
|
|
20241007,181100,579100120,7740,7740,7740,7740,0
|
|
20241007,181000,579100120,7740,7740,7740,7740,0
|
|
20241007,180900,579100120,7740,7740,7740,7740,0
|
|
20241007,180800,579100120,7740,7740,7740,7740,0
|
|
20241007,180700,579100120,7740,7740,7740,7740,0
|
|
20241007,180600,579100120,7740,7740,7740,7740,0
|
|
20241007,180500,579100120,7740,7740,7740,7740,0
|
|
20241007,180400,579100120,7740,7740,7740,7740,0
|
|
20241007,180300,579100120,7740,7740,7740,7740,0
|
|
20241007,180200,579100120,7740,7740,7740,7740,0
|
|
20241007,180100,579100120,7740,7740,7740,7740,0
|
|
20241007,180000,579100120,7740,7740,7740,7740,0
|
|
20241007,175900,579100120,7740,7740,7740,7740,0
|
|
20241007,175800,579100120,7740,7740,7740,7740,0
|
|
20241007,175700,579100120,7740,7740,7740,7740,0
|
|
20241007,175600,579100120,7740,7740,7740,7740,0
|
|
20241007,175500,579100120,7740,7740,7740,7740,1076
|
|
20241007,175400,579100120,7740,7740,7740,7740,0
|
|
20241007,175300,579100120,7740,7740,7740,7740,0
|
|
20241007,175200,579100120,7740,7740,7740,7740,0
|
|
20241007,175100,579100120,7740,7740,7740,7740,0
|
|
20241007,175000,579100120,7740,7740,7740,7740,0
|
|
20241007,174900,579100120,7740,7740,7740,7740,0
|
|
20241007,174800,579100120,7740,7740,7740,7740,0
|
|
20241007,174700,579100120,7740,7740,7740,7740,0
|
|
20241007,174600,579100120,7740,7740,7740,7740,0
|
|
20241007,174500,579100120,7740,7740,7740,7740,0
|
|
20241007,174400,579100120,7740,7740,7740,7740,0
|
|
20241007,174300,579100120,7740,7740,7740,7740,0
|
|
20241007,174200,579100120,7740,7740,7740,7740,0
|
|
20241007,174100,579100120,7740,7740,7740,7740,0
|
|
20241007,174000,579100120,7740,7740,7740,7740,0
|
|
20241007,173900,579100120,7740,7740,7740,7740,0
|
|
20241007,173800,579100120,7740,7740,7740,7740,0
|
|
20241007,173700,579100120,7740,7740,7740,7740,0
|
|
20241007,173600,579100120,7740,7740,7740,7740,0
|
|
20241007,173500,579100120,7740,7740,7740,7740,0
|
|
20241007,173400,579100120,7740,7740,7740,7740,0
|
|
20241007,173300,579100120,7740,7740,7740,7740,0
|
|
20241007,173200,579100120,7740,7740,7740,7740,0
|
|
20241007,173100,579100120,7740,7740,7740,7740,0
|
|
20241007,173000,579100120,7740,7740,7740,7740,0
|
|
20241007,172900,579100120,7740,7740,7740,7740,0
|
|
20241007,172800,579100120,7740,7740,7740,7740,0
|
|
20241007,172700,579100120,7740,7740,7740,7740,0
|
|
20241007,172600,579100120,7740,7740,7740,7740,0
|
|
20241007,172500,579100120,7740,7740,7740,7740,1076
|
|
20241007,172400,579100120,7740,7740,7740,7740,0
|
|
20241007,172300,579100120,7740,7740,7740,7740,0
|
|
20241007,172200,579100120,7740,7740,7740,7740,0
|
|
20241007,172100,579100120,7740,7740,7740,7740,0
|
|
20241007,172000,579100120,7740,7740,7740,7740,0
|
|
20241007,171900,579100120,7740,7740,7740,7740,0
|
|
20241007,171800,579100120,7740,7740,7740,7740,0
|
|
20241007,171700,579100120,7740,7740,7740,7740,0
|
|
20241007,171600,579100120,7740,7740,7740,7740,0
|
|
20241007,171500,579100120,7740,7740,7740,7740,0
|
|
20241007,171400,579100120,7740,7740,7740,7740,0
|
|
20241007,171300,579100120,7740,7740,7740,7740,0
|
|
20241007,171200,579100120,7740,7740,7740,7740,0
|
|
20241007,171100,579100120,7740,7740,7740,7740,0
|
|
20241007,171000,579100120,7740,7740,7740,7740,0
|
|
20241007,170900,579100120,7740,7740,7740,7740,0
|
|
20241007,170800,579100120,7740,7740,7740,7740,0
|
|
20241007,170700,579100120,7740,7740,7740,7740,0
|
|
20241007,170600,579100120,7740,7740,7740,7740,0
|
|
20241007,170500,579100120,7740,7740,7740,7740,0
|
|
20241007,170400,579100120,7740,7740,7740,7740,0
|
|
20241007,170300,579100120,7740,7740,7740,7740,0
|
|
20241007,170200,579100120,7740,7740,7740,7740,0
|
|
20241007,170100,579100120,7740,7740,7740,7740,0
|
|
20241007,170000,579100120,7740,7740,7740,7740,0
|
|
20241007,165900,579100120,7740,7740,7740,7740,0
|
|
20241007,165800,579100120,7740,7740,7740,7740,0
|
|
20241007,165700,579100120,7740,7740,7740,7740,0
|
|
20241007,165600,579100120,7740,7740,7740,7740,0
|
|
20241007,165500,579100120,7740,7740,7740,7740,1076
|
|
20241007,165400,579100120,7740,7740,7740,7740,0
|
|
20241007,165300,579100120,7740,7740,7740,7740,0
|
|
20241007,165200,579100120,7740,7740,7740,7740,0
|
|
20241007,165100,579100120,7740,7740,7740,7740,0
|
|
20241007,165000,579100120,7740,7740,7740,7740,0
|
|
20241007,164900,579100120,7740,7740,7740,7740,0
|
|
20241007,164800,579100120,7740,7740,7740,7740,0
|
|
20241007,164700,579100120,7740,7740,7740,7740,0
|
|
20241007,164600,579100120,7740,7740,7740,7740,0
|
|
20241007,164500,579100120,7740,7740,7740,7740,0
|
|
20241007,164400,579100120,7740,7740,7740,7740,0
|
|
20241007,164300,579100120,7740,7740,7740,7740,0
|
|
20241007,164200,579100120,7740,7740,7740,7740,0
|
|
20241007,164100,579100120,7740,7740,7740,7740,0
|
|
20241007,164000,579100120,7740,7740,7740,7740,0
|
|
20241007,163900,579100120,7740,7740,7740,7740,0
|
|
20241007,163800,579100120,7740,7740,7740,7740,0
|
|
20241007,163700,579100120,7740,7740,7740,7740,0
|
|
20241007,163600,579100120,7740,7740,7740,7740,0
|
|
20241007,163500,579100120,7740,7740,7740,7740,0
|
|
20241007,163400,579100120,7740,7740,7740,7740,0
|
|
20241007,163300,579100120,7740,7740,7740,7740,0
|
|
20241007,163200,579100120,7740,7740,7740,7740,0
|
|
20241007,163100,579100120,7740,7740,7740,7740,0
|
|
20241007,163000,579100120,7740,7740,7740,7740,0
|
|
20241007,162900,579100120,7740,7740,7740,7740,0
|
|
20241007,162800,579100120,7740,7740,7740,7740,0
|
|
20241007,162700,579100120,7740,7740,7740,7740,0
|
|
20241007,162600,579100120,7740,7740,7740,7740,0
|
|
20241007,162500,579100120,7740,7740,7740,7740,1076
|
|
20241007,162400,579100120,7740,7740,7740,7740,0
|
|
20241007,162300,579100120,7740,7740,7740,7740,0
|
|
20241007,162200,579100120,7740,7740,7740,7740,0
|
|
20241007,162100,579100120,7740,7740,7740,7740,0
|
|
20241007,162000,579100120,7740,7740,7740,7740,0
|
|
20241007,161900,579100120,7740,7740,7740,7740,0
|
|
20241007,161800,579100120,7740,7740,7740,7740,0
|
|
20241007,161700,579100120,7740,7740,7740,7740,0
|
|
20241007,161600,579100120,7740,7740,7740,7740,0
|
|
20241007,161500,579100120,7740,7740,7740,7740,0
|
|
20241007,161400,579100120,7740,7740,7740,7740,0
|
|
20241007,161300,579100120,7740,7740,7740,7740,0
|
|
20241007,161200,579100120,7740,7740,7740,7740,0
|
|
20241007,161100,579100120,7740,7740,7740,7740,0
|
|
20241007,161000,579100120,7740,7740,7740,7740,0
|
|
20241007,160900,579100120,7740,7740,7740,7740,0
|
|
20241007,160800,579100120,7740,7740,7740,7740,0
|
|
20241007,160700,579100120,7740,7740,7740,7740,0
|
|
20241007,160600,579100120,7740,7740,7740,7740,0
|
|
20241007,160500,579100120,7740,7740,7740,7740,0
|
|
20241007,160400,579100120,7740,7740,7740,7740,0
|
|
20241007,160300,579100120,7740,7740,7740,7740,0
|
|
20241007,160200,579100120,7740,7740,7740,7740,0
|
|
20241007,160100,579100120,7740,7740,7740,7740,0
|
|
20241007,160000,579100120,7740,7740,7740,7740,0
|
|
20241007,155900,579100120,7740,7740,7740,7740,0
|
|
20241007,155800,579100120,7740,7740,7740,7740,0
|
|
20241007,155700,579100120,7740,7740,7740,7740,0
|
|
20241007,155600,579100120,7740,7740,7740,7740,0
|
|
20241007,155500,579100120,7740,7740,7740,7740,1076
|
|
20241007,155400,579100120,7740,7740,7740,7740,0
|
|
20241007,155300,579100120,7740,7740,7740,7740,0
|
|
20241007,155200,579100120,7740,7740,7740,7740,0
|
|
20241007,155100,579100120,7740,7740,7740,7740,0
|
|
20241007,155000,579100120,7740,7740,7740,7740,0
|
|
20241007,154900,579100120,7740,7740,7740,7740,0
|
|
20241007,154800,579100120,7740,7740,7740,7740,0
|
|
20241007,154700,579100120,7740,7740,7740,7740,0
|
|
20241007,154600,579100120,7740,7740,7740,7740,0
|
|
20241007,154500,579100120,7740,7740,7740,7740,0
|
|
20241007,154400,579100120,7740,7740,7740,7740,0
|
|
20241007,154300,579100120,7740,7740,7740,7740,0
|
|
20241007,154200,579100120,7740,7740,7740,7740,0
|
|
20241007,154100,579100120,7740,7740,7740,7740,0
|
|
20241007,154000,579100120,7740,7740,7740,7740,0
|
|
20241007,153900,579100120,7740,7740,7740,7740,0
|
|
20241007,153800,579100120,7740,7740,7740,7740,0
|
|
20241007,153700,579100120,7740,7740,7740,7740,0
|
|
20241007,153600,579100120,7740,7740,7740,7740,0
|
|
20241007,153500,579100120,7740,7740,7740,7740,0
|
|
20241007,153400,579100120,7740,7740,7740,7740,0
|
|
20241007,153300,579100120,7740,7740,7740,7740,0
|
|
20241007,153200,579100120,7740,7740,7740,7740,0
|
|
20241007,153100,579100120,7740,7740,7740,7740,0
|
|
20241007,153000,579100120,7740,7740,7740,7740,1076
|
|
20241007,152900,570771880,7740,7740,7740,7740,0
|
|
20241007,152800,570771880,7740,7740,7740,7740,0
|
|
20241007,152700,570771880,7740,7740,7740,7740,0
|
|
20241007,152600,570771880,7740,7740,7740,7740,0
|
|
20241007,152500,570771880,7740,7740,7740,7740,0
|
|
20241007,152400,570771880,7740,7740,7740,7740,0
|
|
20241007,152300,570771880,7740,7740,7740,7740,0
|
|
20241007,152200,570771880,7740,7740,7740,7740,0
|
|
20241007,152100,570771880,7740,7740,7740,7740,0
|
|
20241007,152000,570771880,7740,7740,7740,7740,0
|
|
20241007,151900,570771880,7740,7750,7750,7740,51
|
|
20241007,151800,570377130,7750,7740,7750,7740,8
|
|
20241007,151700,570315200,7750,7740,7750,7740,215
|
|
20241007,151600,568651060,7750,7740,7750,7740,18
|
|
20241007,151500,568511720,7740,7730,7760,7730,25
|
|
20241007,151400,568318030,7730,7730,7730,7730,45
|
|
20241007,151300,567970180,7740,7740,7740,7740,39
|
|
20241007,151200,567668320,7740,7740,7740,7740,523
|
|
20241007,151100,563620300,7750,7750,7750,7750,14
|
|
20241007,151000,563511800,7750,7740,7750,7740,54
|
|
20241007,150900,563093530,7750,7740,7750,7740,11
|
|
20241007,150800,563008380,7740,7740,7740,7740,0
|
|
20241007,150700,563008380,7740,7750,7750,7740,370
|
|
20241007,150600,560140980,7750,7750,7750,7750,57
|
|
20241007,150500,559699230,7750,7760,7760,7750,4
|
|
20241007,150400,559668220,7760,7760,7760,7760,4778
|
|
20241007,150300,522590940,7770,7770,7770,7770,0
|
|
20241007,150200,522590940,7770,7770,7770,7770,0
|
|
20241007,150100,522590940,7770,7760,7770,7760,201
|
|
20241007,150000,521031170,7760,7760,7760,7760,1162
|
|
20241007,145900,512014050,7760,7760,7760,7760,7
|
|
20241007,145800,511959730,7790,7790,7790,7760,200
|
|
20241007,145700,510403790,7780,7770,7780,7770,1892
|
|
20241007,145600,495687760,7760,7760,7760,7760,12
|
|
20241007,145500,495594640,7760,7760,7760,7760,30
|
|
20241007,145400,495361840,7760,7760,7760,7760,19
|
|
20241007,145300,495214400,7760,7760,7760,7760,0
|
|
20241007,145200,495214400,7760,7760,7760,7760,23
|
|
20241007,145100,495035920,7760,7760,7760,7760,6
|
|
20241007,145000,494989360,7760,7760,7760,7760,5
|
|
20241007,144900,494950560,7760,7760,7770,7760,807
|
|
20241007,144800,488687360,7760,7760,7770,7760,212
|
|
20241007,144700,487042190,7760,7760,7760,7760,121
|
|
20241007,144600,486103230,7770,7770,7770,7760,13
|
|
20241007,144500,486002290,7770,7760,7770,7760,10
|
|
20241007,144400,485924640,7760,7760,7770,7760,19
|
|
20241007,144300,485777140,7760,7770,7770,7760,64
|
|
20241007,144200,485280050,7770,7760,7770,7760,9
|
|
20241007,144100,485210200,7760,7770,7770,7760,15
|
|
20241007,144000,485093760,7770,7760,7770,7760,36
|
|
20241007,143900,484814090,7770,7760,7770,7760,31
|
|
20241007,143800,484573350,7760,7760,7760,7760,5
|
|
20241007,143700,484534550,7760,7750,7760,7750,21
|
|
20241007,143600,484371660,7750,7750,7750,7750,218
|
|
20241007,143500,482682160,7750,7750,7750,7750,50
|
|
20241007,143400,482294660,7750,7760,7760,7750,21
|
|
20241007,143300,482131880,7760,7760,7760,7760,2008
|
|
20241007,143200,466549800,7760,7760,7770,7760,67
|
|
20241007,143100,466029530,7760,7750,7770,7750,22
|
|
20241007,143000,465858760,7750,7750,7750,7750,12
|
|
20241007,142900,465765760,7750,7750,7750,7750,20
|
|
20241007,142800,465610760,7750,7750,7750,7750,0
|
|
20241007,142700,465610760,7750,7750,7750,7750,26
|
|
20241007,142600,465409260,7750,7760,7770,7750,319
|
|
20241007,142500,462933540,7740,7740,7740,7740,5
|
|
20241007,142400,462894840,7740,7740,7760,7740,33
|
|
20241007,142300,462639050,7740,7740,7740,7740,5
|
|
20241007,142200,462600350,7740,7740,7740,7740,18
|
|
20241007,142100,462461030,7740,7750,7750,7740,103
|
|
20241007,142000,461662920,7740,7760,7760,7740,7
|
|
20241007,141900,461608700,7740,7740,7740,7740,13
|
|
20241007,141800,461508080,7740,7740,7740,7740,4
|
|
20241007,141700,461477120,7750,7740,7750,7740,68
|
|
20241007,141600,460950250,7740,7740,7740,7740,168
|
|
20241007,141500,459649930,7740,7740,7740,7740,0
|
|
20241007,141400,459649930,7740,7740,7740,7740,19
|
|
20241007,141300,459502870,7760,7760,7760,7760,33
|
|
20241007,141200,459246790,7760,7740,7760,7740,223
|
|
20241007,141100,457520370,7740,7740,7760,7740,19
|
|
20241007,141000,457373290,7760,7760,7760,7740,34
|
|
20241007,140900,457109830,7760,7740,7760,7740,37
|
|
20241007,140800,456823090,7740,7740,7740,7740,13
|
|
20241007,140700,456722470,7750,7760,7760,7750,522
|
|
20241007,140600,452676790,7740,7750,7750,7740,13
|
|
20241007,140500,452576140,7760,7740,7760,7740,16
|
|
20241007,140400,452452080,7740,7730,7740,7730,14
|
|
20241007,140300,452343790,7730,7740,7750,7730,134
|
|
20241007,140200,451306390,7740,7730,7740,7730,21
|
|
20241007,140100,451143900,7730,7730,7730,7730,13
|
|
20241007,140000,451043410,7750,7740,7750,7740,10
|
|
20241007,135900,450965960,7740,7730,7740,7730,14
|
|
20241007,135800,450857670,7730,7730,7730,7730,1555
|
|
20241007,135700,438837520,7730,7760,7760,7730,15
|
|
20241007,135600,438721510,7740,7730,7740,7730,38
|
|
20241007,135500,438427500,7750,7740,7750,7730,501
|
|
20241007,135400,434554740,7740,7730,7740,7730,10
|
|
20241007,135300,434477400,7730,7730,7730,7730,12
|
|
20241007,135200,434384640,7740,7740,7740,7740,113
|
|
20241007,135100,433510020,7730,7730,7730,7730,53
|
|
20241007,135000,433100330,7730,7730,7730,7730,200
|
|
20241007,134900,431554330,7730,7730,7730,7730,12
|
|
20241007,134800,431461570,7730,7740,7740,7730,3955
|
|
20241007,134700,400850250,7740,7740,7740,7740,19
|
|
20241007,134600,400703190,7750,7740,7750,7740,15
|
|
20241007,134500,400587070,7740,7750,7750,7740,33
|
|
20241007,134400,400331370,7750,7750,7750,7750,33
|
|
20241007,134300,400075620,7750,7750,7750,7750,21
|
|
20241007,134200,399912870,7750,7750,7750,7750,18
|
|
20241007,134100,399773370,7750,7760,7760,7750,24
|
|
20241007,134000,399587270,7760,7750,7760,7750,125
|
|
20241007,133900,398618490,7750,7750,7750,7750,343
|
|
20241007,133800,395960240,7750,7750,7750,7750,12
|
|
20241007,133700,395867240,7760,7750,7760,7750,25
|
|
20241007,133600,395673480,7750,7760,7760,7750,29
|
|
20241007,133500,395448620,7770,7740,7770,7740,769
|
|
20241007,133400,389479490,7740,7740,7740,7740,27
|
|
20241007,133300,389270510,7750,7750,7750,7750,60
|
|
20241007,133200,388805510,7750,7750,7750,7750,13
|
|
20241007,133100,388704760,7750,7750,7750,7750,19
|
|
20241007,133000,388557510,7750,7750,7750,7750,400
|
|
20241007,132900,385457510,7750,7750,7750,7750,11
|
|
20241007,132800,385372260,7750,7750,7750,7750,7
|
|
20241007,132700,385318010,7750,7750,7750,7750,229
|
|
20241007,132600,383543260,7750,7750,7750,7750,14
|
|
20241007,132500,383434760,7750,7750,7760,7750,20
|
|
20241007,132400,383279620,7750,7740,7750,7740,13
|
|
20241007,132300,383178990,7750,7740,7750,7740,250
|
|
20241007,132200,381241560,7740,7740,7740,7740,18
|
|
20241007,132100,381102240,7740,7750,7750,7740,231
|
|
20241007,132000,379312050,7740,7750,7750,7740,78
|
|
20241007,131900,378707660,7750,7760,7760,7750,390
|
|
20241007,131800,375685060,7760,7760,7760,7760,80
|
|
20241007,131700,375064260,7760,7760,7770,7760,204
|
|
20241007,131600,373480220,7760,7780,7780,7760,25
|
|
20241007,131500,373285920,7770,7760,7770,7760,122
|
|
20241007,131400,372338100,7760,7760,7760,7760,7
|
|
20241007,131300,372283780,7770,7780,7780,7770,336
|
|
20241007,131200,369672960,7770,7770,7770,7770,257
|
|
20241007,131100,367676070,7760,7760,7760,7760,46
|
|
20241007,131000,367319110,7760,7750,7760,7750,12
|
|
20241007,130900,367226050,7750,7750,7750,7750,11
|
|
20241007,130800,367140800,7770,7750,7780,7750,552
|
|
20241007,130700,362851260,7750,7750,7750,7750,1
|
|
20241007,130600,362843510,7740,7760,7760,7740,28
|
|
20241007,130500,362626770,7770,7750,7770,7740,516
|
|
20241007,130400,358622430,7740,7740,7750,7740,653
|
|
20241007,130300,353561990,7740,7740,7740,7740,626
|
|
20241007,130200,348716750,7740,7750,7750,7740,365
|
|
20241007,130100,345891000,7730,7740,7740,7730,1034
|
|
20241007,130000,337897160,7730,7750,7750,7730,18
|
|
20241007,125900,337757850,7770,7730,7770,7730,298
|
|
20241007,125800,335445130,7750,7740,7750,7730,39
|
|
20241007,125700,335143110,7750,7740,7750,7740,182
|
|
20241007,125600,333734420,7740,7750,7770,7740,577
|
|
20241007,125500,329260940,7750,7720,7750,7720,686
|
|
20241007,125400,323948490,7750,7740,7760,7740,1967
|
|
20241007,125300,308705770,7740,7670,7740,7670,2144
|
|
20241007,125200,292151020,7710,7670,7710,7670,2069
|
|
20241007,125100,276214850,7650,7660,7660,7640,141
|
|
20241007,125000,275135100,7640,7640,7640,7640,7
|
|
20241007,124900,275081620,7640,7640,7640,7640,5
|
|
20241007,124800,275043420,7690,7660,7690,7660,51
|
|
20241007,124700,274652070,7640,7640,7640,7640,117
|
|
20241007,124600,273758190,7650,7650,7650,7650,18
|
|
20241007,124500,273620490,7650,7640,7650,7640,9
|
|
20241007,124400,273551710,7640,7640,7640,7640,5
|
|
20241007,124300,273513510,7650,7650,7650,7650,4
|
|
20241007,124200,273482910,7640,7640,7640,7640,26
|
|
20241007,124100,273284270,7640,7650,7650,7640,9
|
|
20241007,124000,273215490,7650,7650,7650,7640,8
|
|
20241007,123900,273154340,7650,7640,7650,7640,10
|
|
20241007,123800,273077900,7650,7670,7670,7650,8
|
|
20241007,123700,273016560,7640,7670,7670,7640,13
|
|
20241007,123600,272917180,7650,7640,7650,7640,21
|
|
20241007,123500,272756670,7640,7640,7640,7640,11
|
|
20241007,123400,272672630,7680,7640,7680,7640,107
|
|
20241007,123300,271852290,7630,7630,7630,7630,5
|
|
20241007,123200,271814140,7650,7630,7650,7630,10
|
|
20241007,123100,271737780,7630,7640,7640,7630,25
|
|
20241007,123000,271546890,7630,7630,7630,7630,7
|
|
20241007,122900,271493480,7630,7640,7640,7630,12
|
|
20241007,122800,271401890,7630,7630,7630,7630,5
|
|
20241007,122700,271363740,7630,7630,7630,7630,20
|
|
20241007,122600,271211140,7630,7640,7640,7630,12
|
|
20241007,122500,271119530,7640,7640,7640,7640,6
|
|
20241007,122400,271073690,7640,7640,7640,7640,11
|
|
20241007,122300,270989650,7660,7660,7660,7660,1
|
|
20241007,122200,270981990,7660,7630,7660,7630,312
|
|
20241007,122100,268594580,7630,7630,7630,7630,20
|
|
20241007,122000,268441980,7630,7630,7630,7630,12
|
|
20241007,121900,268350420,7630,7630,7630,7630,12
|
|
20241007,121800,268258860,7630,7630,7630,7630,0
|
|
20241007,121700,268258860,7630,7630,7630,7630,12
|
|
20241007,121600,268167300,7650,7630,7650,7630,21
|
|
20241007,121500,268007050,7630,7630,7630,7630,5
|
|
20241007,121400,267968900,7630,7630,7640,7630,25
|
|
20241007,121300,267778030,7630,7630,7630,7630,4
|
|
20241007,121200,267747510,7630,7630,7630,7630,6
|
|
20241007,121100,267701730,7630,7630,7630,7630,19
|
|
20241007,121000,267556760,7630,7630,7630,7630,0
|
|
20241007,120900,267556760,7630,7640,7660,7630,30
|
|
20241007,120800,267327540,7640,7630,7640,7630,7
|
|
20241007,120700,267274110,7630,7630,7630,7630,7
|
|
20241007,120600,267220700,7630,7660,7660,7630,19
|
|
20241007,120500,267075700,7640,7640,7640,7640,144
|
|
20241007,120400,265975540,7630,7630,7630,7630,19
|
|
20241007,120300,265830570,7630,7630,7630,7630,0
|
|
20241007,120200,265830570,7630,7630,7630,7630,10
|
|
20241007,120100,265754270,7630,7630,7630,7630,20
|
|
20241007,120000,265601670,7630,7640,7640,7630,55
|
|
20241007,115900,265181520,7630,7640,7640,7630,20
|
|
20241007,115800,265028910,7620,7620,7620,7620,0
|
|
20241007,115700,265028910,7620,7620,7620,7620,12
|
|
20241007,115600,264937470,7620,7620,7620,7620,20
|
|
20241007,115500,264785070,7620,7620,7620,7620,5
|
|
20241007,115400,264746970,7620,7620,7620,7620,14
|
|
20241007,115300,264640290,7620,7620,7620,7620,5
|
|
20241007,115200,264602190,7620,7620,7620,7620,7
|
|
20241007,115100,264548850,7620,7620,7640,7620,3241
|
|
20241007,115000,239789710,7610,7610,7610,7610,4
|
|
20241007,114900,239759270,7610,7610,7610,7610,6
|
|
20241007,114800,239713610,7620,7610,7620,7610,149
|
|
20241007,114700,238578280,7610,7610,7610,7610,7
|
|
20241007,114600,238525010,7610,7620,7620,7610,226
|
|
20241007,114500,236803150,7620,7620,7620,7620,3014
|
|
20241007,114400,213836470,7620,7620,7620,7620,19
|
|
20241007,114300,213691690,7620,7620,7620,7620,0
|
|
20241007,114200,213691690,7620,7620,7620,7620,5
|
|
20241007,114100,213653590,7620,7620,7620,7620,31
|
|
20241007,114000,213417370,7620,7620,7620,7620,0
|
|
20241007,113900,213417370,7620,7620,7620,7620,17
|
|
20241007,113800,213287830,7640,7640,7640,7640,1
|
|
20241007,113700,213280190,7610,7620,7620,7610,12
|
|
20241007,113600,213188800,7610,7620,7640,7610,235
|
|
20241007,113500,211395820,7610,7620,7620,7610,477
|
|
20241007,113400,207761130,7620,7620,7620,7620,14
|
|
20241007,113300,207654450,7620,7620,7620,7620,5
|
|
20241007,113200,207616350,7630,7630,7630,7630,1
|
|
20241007,113100,207608720,7620,7620,7620,7620,31
|
|
20241007,113000,207372500,7620,7630,7630,7620,55
|
|
20241007,112900,206953220,7630,7630,7630,7630,13
|
|
20241007,112800,206854030,7630,7630,7630,7630,4
|
|
20241007,112700,206823510,7630,7630,7630,7630,0
|
|
20241007,112600,206823510,7630,7620,7630,7620,81
|
|
20241007,112500,206205610,7620,7620,7620,7620,0
|
|
20241007,112400,206205610,7620,7620,7620,7610,18
|
|
20241007,112300,206068560,7630,7630,7630,7630,1
|
|
20241007,112200,206060930,7610,7610,7610,7610,5
|
|
20241007,112100,206022880,7610,7610,7620,7610,131
|
|
20241007,112000,205024850,7620,7620,7620,7620,40
|
|
20241007,111900,204720050,7610,7610,7610,7610,19
|
|
20241007,111800,204575460,7610,7610,7610,7610,0
|
|
20241007,111700,204575460,7610,7610,7610,7610,54
|
|
20241007,111600,204164520,7610,7600,7620,7600,197
|
|
20241007,111500,202663780,7600,7600,7600,7600,5
|
|
20241007,111400,202625780,7600,7600,7600,7600,14
|
|
20241007,111300,202519380,7600,7600,7600,7600,5
|
|
20241007,111200,202481380,7600,7600,7600,7600,5
|
|
20241007,111100,202443380,7600,7600,7600,7600,14
|
|
20241007,111000,202336980,7600,7600,7600,7600,19
|
|
20241007,110900,202192580,7600,7600,7620,7600,805
|
|
20241007,110800,196074560,7600,7600,7600,7600,14
|
|
20241007,110700,195968160,7600,7600,7600,7600,0
|
|
20241007,110600,195968160,7600,7610,7610,7600,356
|
|
20241007,110500,193259170,7610,7610,7610,7610,13
|
|
20241007,110400,193160240,7610,7610,7610,7610,11
|
|
20241007,110300,193076530,7610,7610,7610,7610,13
|
|
20241007,110200,192977600,7610,7610,7610,7610,0
|
|
20241007,110100,192977600,7610,7610,7610,7610,19
|
|
20241007,110000,192833010,7610,7630,7630,7610,17
|
|
20241007,105900,192703600,7610,7620,7620,7610,27
|
|
20241007,105800,192498030,7600,7610,7610,7600,8
|
|
20241007,105700,192437220,7600,7600,7600,7600,5
|
|
20241007,105600,192399220,7600,7600,7610,7600,28
|
|
20241007,105500,192186410,7610,7610,7610,7610,25
|
|
20241007,105400,191996160,7600,7600,7600,7600,7
|
|
20241007,105300,191942960,7600,7610,7610,7600,5
|
|
20241007,105200,191904950,7600,7600,7600,7600,5
|
|
20241007,105100,191866950,7600,7610,7610,7600,32
|
|
20241007,105000,191623450,7610,7610,7610,7610,416
|
|
20241007,104900,188457690,7610,7610,7610,7610,6
|
|
20241007,104800,188412030,7620,7620,7620,7620,130
|
|
20241007,104700,187421430,7630,7630,7630,7630,0
|
|
20241007,104600,187421430,7630,7630,7630,7630,10
|
|
20241007,104500,187345130,7630,7630,7630,7630,0
|
|
20241007,104400,187345130,7630,7630,7630,7630,102
|
|
20241007,104300,186566870,7630,7630,7630,7630,132
|
|
20241007,104200,185559710,7630,7630,7630,7630,0
|
|
20241007,104100,185559710,7630,7630,7630,7630,0
|
|
20241007,104000,185559710,7630,7630,7630,7630,457
|
|
20241007,103900,182072800,7640,7640,7640,7640,0
|
|
20241007,103800,182072800,7640,7640,7640,7640,0
|
|
20241007,103700,182072800,7640,7640,7640,7640,0
|
|
20241007,103600,182072800,7640,7640,7640,7640,70
|
|
20241007,103500,181538000,7640,7630,7640,7630,150
|
|
20241007,103400,180393000,7630,7630,7630,7630,0
|
|
20241007,103300,180393000,7630,7630,7630,7630,0
|
|
20241007,103200,180393000,7630,7630,7630,7630,0
|
|
20241007,103100,180393000,7630,7630,7630,7630,50
|
|
20241007,103000,180011500,7630,7640,7640,7630,104
|
|
20241007,102900,179217960,7630,7630,7630,7630,139
|
|
20241007,102800,178157390,7630,7630,7630,7630,50
|
|
20241007,102700,177775890,7630,7630,7630,7630,140
|
|
20241007,102600,176707690,7630,7620,7630,7620,582
|
|
20241007,102500,172267400,7620,7620,7620,7620,1
|
|
20241007,102400,172259780,7620,7620,7620,7620,67
|
|
20241007,102300,171749240,7630,7620,7630,7620,459
|
|
20241007,102200,168250980,7620,7620,7620,7620,0
|
|
20241007,102100,168250980,7620,7620,7620,7620,0
|
|
20241007,102000,168250980,7620,7620,7620,7620,28
|
|
20241007,101900,168037620,7610,7610,7610,7610,7
|
|
20241007,101800,167984350,7610,7610,7610,7610,0
|
|
20241007,101700,167984350,7610,7610,7610,7610,80
|
|
20241007,101600,167375550,7610,7610,7610,7610,0
|
|
20241007,101500,167375550,7610,7610,7610,7610,7
|
|
20241007,101400,167322280,7610,7610,7610,7610,0
|
|
20241007,101300,167322280,7610,7610,7610,7610,3
|
|
20241007,101200,167299450,7610,7610,7610,7610,3
|
|
20241007,101100,167276620,7600,7600,7600,7600,100
|
|
20241007,101000,166516620,7610,7610,7610,7610,0
|
|
20241007,100900,166516620,7610,7610,7610,7610,181
|
|
20241007,100800,165139210,7610,7610,7610,7610,21
|
|
20241007,100700,164979400,7620,7610,7620,7600,151
|
|
20241007,100600,163831210,7610,7610,7610,7610,1
|
|
20241007,100500,163823600,7610,7600,7610,7600,368
|
|
20241007,100400,161024960,7600,7600,7600,7600,1
|
|
20241007,100300,161017360,7580,7580,7580,7580,10
|
|
20241007,100200,160941560,7570,7570,7570,7570,0
|
|
20241007,100100,160941560,7570,7600,7600,7570,16
|
|
20241007,100000,160819990,7570,7580,7580,7570,20
|
|
20241007,095900,160668570,7570,7610,7610,7570,501
|
|
20241007,095800,156872100,7580,7580,7580,7580,0
|
|
20241007,095700,156872100,7580,7580,7580,7580,0
|
|
20241007,095600,156872100,7580,7590,7590,7580,500
|
|
20241007,095500,153081490,7590,7600,7600,7590,300
|
|
20241007,095400,150804140,7600,7610,7610,7600,148
|
|
20241007,095300,149678860,7610,7610,7610,7610,0
|
|
20241007,095200,149678860,7610,7610,7610,7610,0
|
|
20241007,095100,149678860,7610,7610,7610,7610,111
|
|
20241007,095000,148834150,7610,7610,7610,7610,0
|
|
20241007,094900,148834150,7610,7610,7610,7610,89
|
|
20241007,094800,148156860,7600,7600,7600,7600,50
|
|
20241007,094700,147776860,7610,7600,7610,7600,250
|
|
20241007,094600,145875360,7610,7610,7610,7610,0
|
|
20241007,094500,145875360,7610,7610,7610,7610,0
|
|
20241007,094400,145875360,7610,7610,7610,7610,0
|
|
20241007,094300,145875360,7610,7610,7610,7610,0
|
|
20241007,094200,145875360,7610,7610,7610,7610,1
|
|
20241007,094100,145867750,7610,7610,7610,7610,30
|
|
20241007,094000,145639450,7610,7610,7610,7610,6
|
|
20241007,093900,145593790,7610,7610,7610,7610,5
|
|
20241007,093800,145555740,7610,7610,7610,7590,620
|
|
20241007,093700,140838440,7590,7590,7590,7590,116
|
|
20241007,093600,139958000,7590,7590,7590,7590,40
|
|
20241007,093500,139654400,7590,7590,7590,7590,5
|
|
20241007,093400,139616450,7610,7610,7610,7610,1
|
|
20241007,093300,139608840,7610,7610,7610,7610,0
|
|
20241007,093200,139608840,7610,7610,7610,7610,1
|
|
20241007,093100,139601230,7600,7600,7600,7600,0
|
|
20241007,093000,139601230,7600,7590,7600,7590,109
|
|
20241007,092900,138773590,7590,7610,7610,7590,374
|
|
20241007,092800,135934610,7590,7590,7590,7590,0
|
|
20241007,092700,135934610,7590,7590,7590,7590,0
|
|
20241007,092600,135934610,7590,7610,7610,7590,276
|
|
20241007,092500,133838280,7620,7620,7620,7620,20
|
|
20241007,092400,133685880,7620,7620,7620,7620,205
|
|
20241007,092300,132123780,7620,7630,7630,7620,146
|
|
20241007,092200,131010860,7630,7630,7630,7630,200
|
|
20241007,092100,129484860,7620,7620,7620,7620,0
|
|
20241007,092000,129484860,7620,7620,7620,7620,317
|
|
20241007,091900,127069320,7620,7620,7620,7620,50
|
|
20241007,091800,126688320,7620,7630,7630,7610,114
|
|
20241007,091700,125820080,7620,7620,7620,7620,40
|
|
20241007,091600,125515280,7620,7620,7620,7620,0
|
|
20241007,091500,125515280,7620,7630,7630,7620,11
|
|
20241007,091400,125431420,7630,7630,7630,7630,0
|
|
20241007,091300,125431420,7630,7620,7630,7620,512
|
|
20241007,091200,121525160,7620,7610,7620,7610,132
|
|
20241007,091100,120520540,7590,7590,7590,7590,53
|
|
20241007,091000,120118270,7570,7570,7570,7570,1000
|
|
20241007,090900,112548270,7570,7570,7580,7570,339
|
|
20241007,090800,109981740,7570,7570,7570,7570,114
|
|
20241007,090700,109118760,7560,7560,7560,7560,49
|
|
20241007,090600,108748320,7550,7550,7550,7550,10
|
|
20241007,090500,108672820,7550,7550,7550,7550,594
|
|
20241007,090400,104188120,7570,7590,7590,7570,286
|
|
20241007,090300,102022700,7590,7570,7590,7570,509
|
|
20241007,090200,98164480,7590,7580,7590,7580,513
|
|
20241007,090100,94274890,7570,7630,7630,7540,6070
|
|
20241007,090000,48288350,7590,7570,7590,7570,6371
|