676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,201300,277297610,7690,7690,7690,7690,1305
|
|
20241010,201200,277297610,7690,7690,7690,7690,0
|
|
20241010,201100,277297610,7690,7690,7690,7690,0
|
|
20241010,201000,277297610,7690,7690,7690,7690,0
|
|
20241010,200900,277297610,7690,7690,7690,7690,0
|
|
20241010,200800,277297610,7690,7690,7690,7690,0
|
|
20241010,200700,277297610,7690,7690,7690,7690,0
|
|
20241010,200600,277297610,7690,7690,7690,7690,0
|
|
20241010,200500,277297610,7690,7690,7690,7690,0
|
|
20241010,200400,277297610,7690,7690,7690,7690,0
|
|
20241010,200300,277297610,7690,7690,7690,7690,0
|
|
20241010,200200,277297610,7690,7690,7690,7690,0
|
|
20241010,200100,277297610,7690,7690,7690,7690,0
|
|
20241010,200000,277297610,7690,7690,7690,7690,0
|
|
20241010,195900,277297610,7690,7690,7690,7690,0
|
|
20241010,195800,277297610,7690,7690,7690,7690,0
|
|
20241010,195700,277297610,7690,7690,7690,7690,0
|
|
20241010,195600,277297610,7690,7690,7690,7690,0
|
|
20241010,195500,277297610,7690,7690,7690,7690,0
|
|
20241010,195400,277297610,7690,7690,7690,7690,0
|
|
20241010,195300,277297610,7690,7690,7690,7690,0
|
|
20241010,195200,277297610,7690,7690,7690,7690,0
|
|
20241010,195100,277297610,7690,7690,7690,7690,0
|
|
20241010,195000,277297610,7690,7690,7690,7690,0
|
|
20241010,194900,277297610,7690,7690,7690,7690,0
|
|
20241010,194800,277297610,7690,7690,7690,7690,0
|
|
20241010,194700,277297610,7690,7690,7690,7690,0
|
|
20241010,194600,277297610,7690,7690,7690,7690,0
|
|
20241010,194500,277297610,7690,7690,7690,7690,0
|
|
20241010,194400,277297610,7690,7690,7690,7690,0
|
|
20241010,194300,277297610,7690,7690,7690,7690,1305
|
|
20241010,194200,277297610,7690,7690,7690,7690,0
|
|
20241010,194100,277297610,7690,7690,7690,7690,0
|
|
20241010,194000,277297610,7690,7690,7690,7690,0
|
|
20241010,193900,277297610,7690,7690,7690,7690,0
|
|
20241010,193800,277297610,7690,7690,7690,7690,0
|
|
20241010,193700,277297610,7690,7690,7690,7690,0
|
|
20241010,193600,277297610,7690,7690,7690,7690,0
|
|
20241010,193500,277297610,7690,7690,7690,7690,0
|
|
20241010,193400,277297610,7690,7690,7690,7690,0
|
|
20241010,193300,277297610,7690,7690,7690,7690,0
|
|
20241010,193200,277297610,7690,7690,7690,7690,0
|
|
20241010,193100,277297610,7690,7690,7690,7690,0
|
|
20241010,193000,277297610,7690,7690,7690,7690,0
|
|
20241010,192900,277297610,7690,7690,7690,7690,0
|
|
20241010,192800,277297610,7690,7690,7690,7690,0
|
|
20241010,192700,277297610,7690,7690,7690,7690,0
|
|
20241010,192600,277297610,7690,7690,7690,7690,0
|
|
20241010,192500,277297610,7690,7690,7690,7690,0
|
|
20241010,192400,277297610,7690,7690,7690,7690,0
|
|
20241010,192300,277297610,7690,7690,7690,7690,0
|
|
20241010,192200,277297610,7690,7690,7690,7690,0
|
|
20241010,192100,277297610,7690,7690,7690,7690,0
|
|
20241010,192000,277297610,7690,7690,7690,7690,0
|
|
20241010,191900,277297610,7690,7690,7690,7690,0
|
|
20241010,191800,277297610,7690,7690,7690,7690,0
|
|
20241010,191700,277297610,7690,7690,7690,7690,0
|
|
20241010,191600,277297610,7690,7690,7690,7690,0
|
|
20241010,191500,277297610,7690,7690,7690,7690,0
|
|
20241010,191400,277297610,7690,7690,7690,7690,0
|
|
20241010,191300,277297610,7690,7690,7690,7690,1305
|
|
20241010,191200,277297610,7690,7690,7690,7690,0
|
|
20241010,191100,277297610,7690,7690,7690,7690,0
|
|
20241010,191000,277297610,7690,7690,7690,7690,0
|
|
20241010,190900,277297610,7690,7690,7690,7690,0
|
|
20241010,190800,277297610,7690,7690,7690,7690,0
|
|
20241010,190700,277297610,7690,7690,7690,7690,0
|
|
20241010,190600,277297610,7690,7690,7690,7690,0
|
|
20241010,190500,277297610,7690,7690,7690,7690,0
|
|
20241010,190400,277297610,7690,7690,7690,7690,0
|
|
20241010,190300,277297610,7690,7690,7690,7690,0
|
|
20241010,190200,277297610,7690,7690,7690,7690,0
|
|
20241010,190100,277297610,7690,7690,7690,7690,0
|
|
20241010,190000,277297610,7690,7690,7690,7690,0
|
|
20241010,185900,277297610,7690,7690,7690,7690,0
|
|
20241010,185800,277297610,7690,7690,7690,7690,0
|
|
20241010,185700,277297610,7690,7690,7690,7690,0
|
|
20241010,185600,277297610,7690,7690,7690,7690,0
|
|
20241010,185500,277297610,7690,7690,7690,7690,0
|
|
20241010,185400,277297610,7690,7690,7690,7690,0
|
|
20241010,185300,277297610,7690,7690,7690,7690,0
|
|
20241010,185200,277297610,7690,7690,7690,7690,0
|
|
20241010,185100,277297610,7690,7690,7690,7690,0
|
|
20241010,185000,277297610,7690,7690,7690,7690,0
|
|
20241010,184900,277297610,7690,7690,7690,7690,0
|
|
20241010,184800,277297610,7690,7690,7690,7690,0
|
|
20241010,184700,277297610,7690,7690,7690,7690,0
|
|
20241010,184600,277297610,7690,7690,7690,7690,0
|
|
20241010,184500,277297610,7690,7690,7690,7690,0
|
|
20241010,184400,277297610,7690,7690,7690,7690,0
|
|
20241010,184300,277297610,7690,7690,7690,7690,1305
|
|
20241010,184200,277297610,7690,7690,7690,7690,0
|
|
20241010,184100,277297610,7690,7690,7690,7690,0
|
|
20241010,184000,277297610,7690,7690,7690,7690,0
|
|
20241010,183900,277297610,7690,7690,7690,7690,0
|
|
20241010,183800,277297610,7690,7690,7690,7690,0
|
|
20241010,183700,277297610,7690,7690,7690,7690,0
|
|
20241010,183600,277297610,7690,7690,7690,7690,0
|
|
20241010,183500,277297610,7690,7690,7690,7690,0
|
|
20241010,183400,277297610,7690,7690,7690,7690,0
|
|
20241010,183300,277297610,7690,7690,7690,7690,0
|
|
20241010,183200,277297610,7690,7690,7690,7690,0
|
|
20241010,183100,277297610,7690,7690,7690,7690,0
|
|
20241010,183000,277297610,7690,7690,7690,7690,0
|
|
20241010,182900,277297610,7690,7690,7690,7690,0
|
|
20241010,182800,277297610,7690,7690,7690,7690,0
|
|
20241010,182700,277297610,7690,7690,7690,7690,0
|
|
20241010,182600,277297610,7690,7690,7690,7690,0
|
|
20241010,182500,277297610,7690,7690,7690,7690,0
|
|
20241010,182400,277297610,7690,7690,7690,7690,0
|
|
20241010,182300,277297610,7690,7690,7690,7690,0
|
|
20241010,182200,277297610,7690,7690,7690,7690,0
|
|
20241010,182100,277297610,7690,7690,7690,7690,0
|
|
20241010,182000,277297610,7690,7690,7690,7690,0
|
|
20241010,181900,277297610,7690,7690,7690,7690,0
|
|
20241010,181800,277297610,7690,7690,7690,7690,0
|
|
20241010,181700,277297610,7690,7690,7690,7690,0
|
|
20241010,181600,277297610,7690,7690,7690,7690,0
|
|
20241010,181500,277297610,7690,7690,7690,7690,0
|
|
20241010,181400,277297610,7690,7690,7690,7690,0
|
|
20241010,181300,277297610,7690,7690,7690,7690,1305
|
|
20241010,181200,277297610,7690,7690,7690,7690,0
|
|
20241010,181100,277297610,7690,7690,7690,7690,0
|
|
20241010,181000,277297610,7690,7690,7690,7690,0
|
|
20241010,180900,277297610,7690,7690,7690,7690,0
|
|
20241010,180800,277297610,7690,7690,7690,7690,0
|
|
20241010,180700,277297610,7690,7690,7690,7690,0
|
|
20241010,180600,277297610,7690,7690,7690,7690,0
|
|
20241010,180500,277297610,7690,7690,7690,7690,0
|
|
20241010,180400,277297610,7690,7690,7690,7690,0
|
|
20241010,180300,277297610,7690,7690,7690,7690,0
|
|
20241010,180200,277297610,7690,7690,7690,7690,0
|
|
20241010,180100,277297610,7690,7690,7690,7690,0
|
|
20241010,180000,277297610,7690,7690,7690,7690,0
|
|
20241010,175900,277297610,7690,7690,7690,7690,0
|
|
20241010,175800,277297610,7690,7690,7690,7690,0
|
|
20241010,175700,277297610,7690,7690,7690,7690,0
|
|
20241010,175600,277297610,7690,7690,7690,7690,0
|
|
20241010,175500,277297610,7690,7690,7690,7690,0
|
|
20241010,175400,277297610,7690,7690,7690,7690,0
|
|
20241010,175300,277297610,7690,7690,7690,7690,0
|
|
20241010,175200,277297610,7690,7690,7690,7690,0
|
|
20241010,175100,277297610,7690,7690,7690,7690,0
|
|
20241010,175000,277297610,7690,7690,7690,7690,0
|
|
20241010,174900,277297610,7690,7690,7690,7690,0
|
|
20241010,174800,277297610,7690,7690,7690,7690,0
|
|
20241010,174700,277297610,7690,7690,7690,7690,0
|
|
20241010,174600,277297610,7690,7690,7690,7690,0
|
|
20241010,174500,277297610,7690,7690,7690,7690,0
|
|
20241010,174400,277297610,7690,7690,7690,7690,0
|
|
20241010,174300,277297610,7690,7690,7690,7690,1305
|
|
20241010,174200,277297610,7690,7690,7690,7690,0
|
|
20241010,174100,277297610,7690,7690,7690,7690,0
|
|
20241010,174000,277297610,7690,7690,7690,7690,0
|
|
20241010,173900,277297610,7690,7690,7690,7690,0
|
|
20241010,173800,277297610,7690,7690,7690,7690,0
|
|
20241010,173700,277297610,7690,7690,7690,7690,0
|
|
20241010,173600,277297610,7690,7690,7690,7690,0
|
|
20241010,173500,277297610,7690,7690,7690,7690,0
|
|
20241010,173400,277297610,7690,7690,7690,7690,0
|
|
20241010,173300,277297610,7690,7690,7690,7690,0
|
|
20241010,173200,277297610,7690,7690,7690,7690,0
|
|
20241010,173100,277297610,7690,7690,7690,7690,0
|
|
20241010,173000,277297610,7690,7690,7690,7690,0
|
|
20241010,172900,277297610,7690,7690,7690,7690,0
|
|
20241010,172800,277297610,7690,7690,7690,7690,0
|
|
20241010,172700,277297610,7690,7690,7690,7690,0
|
|
20241010,172600,277297610,7690,7690,7690,7690,0
|
|
20241010,172500,277297610,7690,7690,7690,7690,0
|
|
20241010,172400,277297610,7690,7690,7690,7690,0
|
|
20241010,172300,277297610,7690,7690,7690,7690,0
|
|
20241010,172200,277297610,7690,7690,7690,7690,0
|
|
20241010,172100,277297610,7690,7690,7690,7690,0
|
|
20241010,172000,277297610,7690,7690,7690,7690,0
|
|
20241010,171900,277297610,7690,7690,7690,7690,0
|
|
20241010,171800,277297610,7690,7690,7690,7690,0
|
|
20241010,171700,277297610,7690,7690,7690,7690,0
|
|
20241010,171600,277297610,7690,7690,7690,7690,0
|
|
20241010,171500,277297610,7690,7690,7690,7690,0
|
|
20241010,171400,277297610,7690,7690,7690,7690,0
|
|
20241010,171300,277297610,7690,7690,7690,7690,1305
|
|
20241010,171200,277297610,7690,7690,7690,7690,0
|
|
20241010,171100,277297610,7690,7690,7690,7690,0
|
|
20241010,171000,277297610,7690,7690,7690,7690,0
|
|
20241010,170900,277297610,7690,7690,7690,7690,0
|
|
20241010,170800,277297610,7690,7690,7690,7690,0
|
|
20241010,170700,277297610,7690,7690,7690,7690,0
|
|
20241010,170600,277297610,7690,7690,7690,7690,0
|
|
20241010,170500,277297610,7690,7690,7690,7690,0
|
|
20241010,170400,277297610,7690,7690,7690,7690,0
|
|
20241010,170300,277297610,7690,7690,7690,7690,0
|
|
20241010,170200,277297610,7690,7690,7690,7690,0
|
|
20241010,170100,277297610,7690,7690,7690,7690,0
|
|
20241010,170000,277297610,7690,7690,7690,7690,0
|
|
20241010,165900,277297610,7690,7690,7690,7690,0
|
|
20241010,165800,277297610,7690,7690,7690,7690,0
|
|
20241010,165700,277297610,7690,7690,7690,7690,0
|
|
20241010,165600,277297610,7690,7690,7690,7690,0
|
|
20241010,165500,277297610,7690,7690,7690,7690,0
|
|
20241010,165400,277297610,7690,7690,7690,7690,0
|
|
20241010,165300,277297610,7690,7690,7690,7690,0
|
|
20241010,165200,277297610,7690,7690,7690,7690,0
|
|
20241010,165100,277297610,7690,7690,7690,7690,0
|
|
20241010,165000,277297610,7690,7690,7690,7690,0
|
|
20241010,164900,277297610,7690,7690,7690,7690,0
|
|
20241010,164800,277297610,7690,7690,7690,7690,0
|
|
20241010,164700,277297610,7690,7690,7690,7690,0
|
|
20241010,164600,277297610,7690,7690,7690,7690,0
|
|
20241010,164500,277297610,7690,7690,7690,7690,0
|
|
20241010,164400,277297610,7690,7690,7690,7690,0
|
|
20241010,164300,277297610,7690,7690,7690,7690,1305
|
|
20241010,164200,277297610,7690,7690,7690,7690,0
|
|
20241010,164100,277297610,7690,7690,7690,7690,0
|
|
20241010,164000,277297610,7690,7690,7690,7690,0
|
|
20241010,163900,277297610,7690,7690,7690,7690,0
|
|
20241010,163800,277297610,7690,7690,7690,7690,0
|
|
20241010,163700,277297610,7690,7690,7690,7690,0
|
|
20241010,163600,277297610,7690,7690,7690,7690,0
|
|
20241010,163500,277297610,7690,7690,7690,7690,0
|
|
20241010,163400,277297610,7690,7690,7690,7690,0
|
|
20241010,163300,277297610,7690,7690,7690,7690,0
|
|
20241010,163200,277297610,7690,7690,7690,7690,0
|
|
20241010,163100,277297610,7690,7690,7690,7690,0
|
|
20241010,163000,277297610,7690,7690,7690,7690,0
|
|
20241010,162900,277297610,7690,7690,7690,7690,0
|
|
20241010,162800,277297610,7690,7690,7690,7690,0
|
|
20241010,162700,277297610,7690,7690,7690,7690,0
|
|
20241010,162600,277297610,7690,7690,7690,7690,0
|
|
20241010,162500,277297610,7690,7690,7690,7690,0
|
|
20241010,162400,277297610,7690,7690,7690,7690,0
|
|
20241010,162300,277297610,7690,7690,7690,7690,0
|
|
20241010,162200,277297610,7690,7690,7690,7690,0
|
|
20241010,162100,277297610,7690,7690,7690,7690,0
|
|
20241010,162000,277297610,7690,7690,7690,7690,0
|
|
20241010,161900,277297610,7690,7690,7690,7690,0
|
|
20241010,161800,277297610,7690,7690,7690,7690,0
|
|
20241010,161700,277297610,7690,7690,7690,7690,0
|
|
20241010,161600,277297610,7690,7690,7690,7690,0
|
|
20241010,161500,277297610,7690,7690,7690,7690,0
|
|
20241010,161400,277297610,7690,7690,7690,7690,0
|
|
20241010,161300,277297610,7690,7690,7690,7690,1305
|
|
20241010,161200,277297610,7690,7690,7690,7690,0
|
|
20241010,161100,277297610,7690,7690,7690,7690,0
|
|
20241010,161000,277297610,7690,7690,7690,7690,0
|
|
20241010,160900,277297610,7690,7690,7690,7690,0
|
|
20241010,160800,277297610,7690,7690,7690,7690,0
|
|
20241010,160700,277297610,7690,7690,7690,7690,0
|
|
20241010,160600,277297610,7690,7690,7690,7690,0
|
|
20241010,160500,277297610,7690,7690,7690,7690,0
|
|
20241010,160400,277297610,7690,7690,7690,7690,0
|
|
20241010,160300,277297610,7690,7690,7690,7690,0
|
|
20241010,160200,277297610,7690,7690,7690,7690,0
|
|
20241010,160100,277297610,7690,7690,7690,7690,0
|
|
20241010,160000,277297610,7690,7690,7690,7690,0
|
|
20241010,155900,277297610,7690,7690,7690,7690,0
|
|
20241010,155800,277297610,7690,7690,7690,7690,0
|
|
20241010,155700,277297610,7690,7690,7690,7690,0
|
|
20241010,155600,277297610,7690,7690,7690,7690,0
|
|
20241010,155500,277297610,7690,7690,7690,7690,0
|
|
20241010,155400,277297610,7690,7690,7690,7690,0
|
|
20241010,155300,277297610,7690,7690,7690,7690,0
|
|
20241010,155200,277297610,7690,7690,7690,7690,0
|
|
20241010,155100,277297610,7690,7690,7690,7690,0
|
|
20241010,155000,277297610,7690,7690,7690,7690,0
|
|
20241010,154900,277297610,7690,7690,7690,7690,0
|
|
20241010,154800,277297610,7690,7690,7690,7690,0
|
|
20241010,154700,277297610,7690,7690,7690,7690,0
|
|
20241010,154600,277297610,7690,7690,7690,7690,0
|
|
20241010,154500,277297610,7690,7690,7690,7690,0
|
|
20241010,154400,277297610,7690,7690,7690,7690,0
|
|
20241010,154300,277297610,7690,7690,7690,7690,1305
|
|
20241010,154200,277297610,7690,7690,7690,7690,0
|
|
20241010,154100,277297610,7690,7690,7690,7690,0
|
|
20241010,154000,277297610,7690,7690,7690,7690,0
|
|
20241010,153900,277297610,7690,7690,7690,7690,0
|
|
20241010,153800,277297610,7690,7690,7690,7690,0
|
|
20241010,153700,277297610,7690,7690,7690,7690,0
|
|
20241010,153600,277297610,7690,7690,7690,7690,0
|
|
20241010,153500,277297610,7690,7690,7690,7690,0
|
|
20241010,153400,277297610,7690,7690,7690,7690,0
|
|
20241010,153300,277297610,7690,7690,7690,7690,0
|
|
20241010,153200,277297610,7690,7690,7690,7690,0
|
|
20241010,153100,277297610,7690,7690,7690,7690,0
|
|
20241010,153000,277297610,7690,7690,7690,7690,1305
|
|
20241010,152900,267262160,7690,7690,7690,7690,0
|
|
20241010,152800,267262160,7690,7690,7690,7690,0
|
|
20241010,152700,267262160,7690,7690,7690,7690,0
|
|
20241010,152600,267262160,7690,7690,7690,7690,0
|
|
20241010,152500,267262160,7690,7690,7690,7690,0
|
|
20241010,152400,267262160,7690,7690,7690,7690,0
|
|
20241010,152300,267262160,7690,7690,7690,7690,0
|
|
20241010,152200,267262160,7690,7690,7690,7690,0
|
|
20241010,152100,267262160,7690,7690,7690,7690,0
|
|
20241010,152000,267262160,7690,7690,7690,7690,0
|
|
20241010,151900,267262160,7690,7690,7690,7690,683
|
|
20241010,151800,262009890,7700,7710,7710,7700,226
|
|
20241010,151700,260269430,7710,7710,7710,7710,61
|
|
20241010,151600,259799120,7710,7700,7710,7700,505
|
|
20241010,151500,255910570,7700,7700,7700,7700,23
|
|
20241010,151400,255733470,7690,7690,7700,7690,1089
|
|
20241010,151300,247358760,7690,7690,7690,7690,635
|
|
20241010,151200,242475610,7700,7690,7700,7690,1007
|
|
20241010,151100,234731570,7700,7700,7700,7700,30
|
|
20241010,151000,234500570,7700,7700,7700,7700,316
|
|
20241010,150900,232067370,7700,7700,7700,7700,77
|
|
20241010,150800,231474470,7700,7700,7700,7700,82
|
|
20241010,150700,230843070,7710,7700,7710,7700,45
|
|
20241010,150600,230496380,7700,7700,7700,7700,1
|
|
20241010,150500,230488680,7700,7700,7700,7700,617
|
|
20241010,150400,225737780,7700,7700,7700,7700,29
|
|
20241010,150300,225514480,7700,7700,7710,7700,66
|
|
20241010,150200,225006230,7700,7710,7710,7700,135
|
|
20241010,150100,223966670,7700,7700,7700,7700,1
|
|
20241010,150000,223958970,7700,7710,7710,7700,539
|
|
20241010,145900,219808320,7710,7710,7710,7710,11
|
|
20241010,145800,219723510,7710,7710,7710,7710,17
|
|
20241010,145700,219592440,7710,7710,7710,7710,30
|
|
20241010,145600,219361140,7710,7710,7710,7710,66
|
|
20241010,145500,218852280,7710,7710,7710,7710,35
|
|
20241010,145400,218582430,7710,7710,7710,7710,17
|
|
20241010,145300,218451360,7710,7710,7710,7710,35
|
|
20241010,145200,218181510,7710,7710,7710,7700,381
|
|
20241010,145100,215244590,7710,7700,7710,7700,669
|
|
20241010,145000,210092990,7700,7720,7720,7700,2127
|
|
20241010,144900,193711960,7720,7720,7720,7720,46
|
|
20241010,144800,193356840,7720,7720,7720,7720,26
|
|
20241010,144700,193156120,7720,7730,7730,7720,25
|
|
20241010,144600,192962910,7740,7730,7740,7730,47
|
|
20241010,144500,192599250,7720,7730,7730,7720,31
|
|
20241010,144400,192359820,7730,7730,7730,7730,11
|
|
20241010,144300,192274790,7710,7740,7740,7710,1933
|
|
20241010,144200,177368380,7730,7730,7730,7730,11
|
|
20241010,144100,177283350,7730,7740,7740,7730,23
|
|
20241010,144000,177105450,7740,7740,7740,7740,6
|
|
20241010,143900,177059010,7730,7740,7740,7730,128
|
|
20241010,143800,176069270,7740,7740,7740,7740,45
|
|
20241010,143700,175720970,7740,7750,7750,7740,17
|
|
20241010,143600,175589280,7750,7740,7750,7740,13
|
|
20241010,143500,175488640,7740,7740,7740,7740,37
|
|
20241010,143400,175202260,7740,7740,7740,7740,10
|
|
20241010,143300,175124860,7740,7740,7740,7740,16
|
|
20241010,143200,175001020,7740,7740,7740,7740,30
|
|
20241010,143100,174768820,7740,7740,7740,7730,21
|
|
20241010,143000,174606320,7740,7740,7740,7740,15
|
|
20241010,142900,174490220,7740,7740,7740,7730,49
|
|
20241010,142800,174110980,7740,7730,7740,7730,124
|
|
20241010,142700,173152270,7720,7730,7730,7720,760
|
|
20241010,142600,167284320,7740,7740,7740,7740,116
|
|
20241010,142500,166386480,7740,7740,7740,7740,36
|
|
20241010,142400,166107840,7740,7740,7740,7740,17
|
|
20241010,142300,165976260,7730,7730,7730,7730,4
|
|
20241010,142200,165945340,7740,7740,7740,7740,16
|
|
20241010,142100,165821500,7740,7740,7740,7740,35
|
|
20241010,142000,165550600,7740,7740,7740,7740,11
|
|
20241010,141900,165465460,7740,7740,7740,7740,16
|
|
20241010,141800,165341620,7740,7740,7740,7740,30
|
|
20241010,141700,165109420,7730,7730,7730,7730,0
|
|
20241010,141600,165109420,7730,7730,7730,7730,25
|
|
20241010,141500,164916170,7730,7730,7730,7720,44
|
|
20241010,141400,164576070,7730,7730,7730,7730,36
|
|
20241010,141300,164297790,7730,7730,7730,7730,11
|
|
20241010,141200,164212760,7730,7730,7730,7730,95
|
|
20241010,141100,163478410,7730,7730,7730,7730,649
|
|
20241010,141000,158461640,7730,7730,7730,7730,17
|
|
20241010,140900,158330230,7730,7730,7730,7730,154
|
|
20241010,140800,157139810,7730,7730,7730,7730,16
|
|
20241010,140700,157016130,7730,7740,7740,7730,177
|
|
20241010,140600,155647560,7740,7740,7740,7740,18
|
|
20241010,140500,155508240,7740,7740,7740,7740,16
|
|
20241010,140400,155384400,7740,7740,7740,7740,30
|
|
20241010,140300,155152200,7740,7740,7740,7740,17
|
|
20241010,140200,155020620,7740,7740,7740,7740,11
|
|
20241010,140100,154935480,7740,7740,7740,7740,12
|
|
20241010,140000,154842600,7730,7730,7730,7730,29
|
|
20241010,135900,154618430,7730,7730,7730,7720,127
|
|
20241010,135800,153636820,7730,7730,7730,7730,16
|
|
20241010,135700,153513140,7730,7730,7730,7730,21
|
|
20241010,135600,153350810,7730,7740,7740,7730,904
|
|
20241010,135500,146362860,7740,7740,7740,7740,50
|
|
20241010,135400,145975860,7740,7740,7740,7740,0
|
|
20241010,135300,145975860,7740,7740,7740,7740,19
|
|
20241010,135200,145828800,7730,7730,7730,7730,10
|
|
20241010,135100,145751500,7740,7740,7740,7740,18
|
|
20241010,135000,145612180,7750,7750,7750,7750,0
|
|
20241010,134900,145612180,7750,7750,7750,7750,32
|
|
20241010,134800,145364180,7740,7740,7740,7740,118
|
|
20241010,134700,144450860,7740,7740,7740,7740,0
|
|
20241010,134600,144450860,7740,7740,7740,7740,13
|
|
20241010,134500,144350240,7740,7740,7740,7740,1
|
|
20241010,134400,144342500,7740,7740,7740,7740,9
|
|
20241010,134300,144272840,7740,7740,7740,7740,33
|
|
20241010,134200,144017420,7740,7740,7740,7740,85
|
|
20241010,134100,143359520,7740,7740,7740,7740,0
|
|
20241010,134000,143359520,7740,7740,7740,7740,0
|
|
20241010,133900,143359520,7740,7740,7740,7740,39
|
|
20241010,133800,143057660,7740,7740,7740,7740,165
|
|
20241010,133700,141780560,7740,7740,7740,7740,10
|
|
20241010,133600,141703160,7740,7740,7740,7740,0
|
|
20241010,133500,141703160,7740,7740,7740,7740,20
|
|
20241010,133400,141548360,7740,7740,7740,7740,0
|
|
20241010,133300,141548360,7740,7740,7740,7740,0
|
|
20241010,133200,141548360,7740,7740,7740,7740,19
|
|
20241010,133100,141401300,7730,7730,7730,7730,0
|
|
20241010,133000,141401300,7730,7730,7730,7730,0
|
|
20241010,132900,141401300,7730,7730,7730,7730,0
|
|
20241010,132800,141401300,7730,7730,7730,7730,0
|
|
20241010,132700,141401300,7730,7730,7730,7730,0
|
|
20241010,132600,141401300,7730,7730,7730,7730,0
|
|
20241010,132500,141401300,7730,7730,7730,7730,19
|
|
20241010,132400,141254430,7730,7730,7730,7730,14
|
|
20241010,132300,141146210,7730,7730,7730,7730,0
|
|
20241010,132200,141146210,7730,7730,7730,7730,0
|
|
20241010,132100,141146210,7730,7730,7730,7730,6
|
|
20241010,132000,141099830,7730,7730,7730,7730,195
|
|
20241010,131900,139592480,7740,7740,7740,7740,12
|
|
20241010,131800,139499600,7740,7740,7740,7740,10
|
|
20241010,131700,139422200,7740,7740,7740,7740,19
|
|
20241010,131600,139275140,7730,7730,7730,7730,0
|
|
20241010,131500,139275140,7730,7730,7730,7730,0
|
|
20241010,131400,139275140,7730,7740,7740,7730,83
|
|
20241010,131300,138633360,7740,7740,7740,7740,0
|
|
20241010,131200,138633360,7740,7740,7740,7740,0
|
|
20241010,131100,138633360,7740,7740,7740,7740,0
|
|
20241010,131000,138633360,7740,7740,7740,7740,20
|
|
20241010,130900,138478560,7740,7740,7740,7740,0
|
|
20241010,130800,138478560,7740,7740,7740,7740,0
|
|
20241010,130700,138478560,7740,7740,7740,7740,26
|
|
20241010,130600,138277320,7740,7740,7740,7740,0
|
|
20241010,130500,138277320,7740,7740,7740,7740,127
|
|
20241010,130400,137294340,7750,7750,7750,7750,0
|
|
20241010,130300,137294340,7750,7750,7750,7750,19
|
|
20241010,130200,137147090,7750,7750,7750,7750,0
|
|
20241010,130100,137147090,7750,7750,7750,7750,0
|
|
20241010,130000,137147090,7750,7750,7750,7750,19
|
|
20241010,125900,136999840,7750,7750,7750,7750,0
|
|
20241010,125800,136999840,7750,7750,7750,7750,1
|
|
20241010,125700,136992090,7750,7750,7750,7750,0
|
|
20241010,125600,136992090,7750,7740,7750,7730,120
|
|
20241010,125500,136063950,7750,7750,7750,7750,0
|
|
20241010,125400,136063950,7750,7750,7750,7750,0
|
|
20241010,125300,136063950,7750,7750,7750,7750,19
|
|
20241010,125200,135916700,7750,7750,7750,7750,0
|
|
20241010,125100,135916700,7750,7750,7750,7750,0
|
|
20241010,125000,135916700,7750,7750,7750,7750,0
|
|
20241010,124900,135916700,7750,7740,7750,7740,23
|
|
20241010,124800,135738480,7720,7720,7720,7720,0
|
|
20241010,124700,135738480,7720,7720,7720,7720,0
|
|
20241010,124600,135738480,7720,7720,7720,7720,0
|
|
20241010,124500,135738480,7720,7720,7720,7720,0
|
|
20241010,124400,135738480,7720,7720,7720,7720,0
|
|
20241010,124300,135738480,7720,7740,7740,7720,100
|
|
20241010,124200,134966070,7750,7750,7750,7750,19
|
|
20241010,124100,134818820,7750,7750,7750,7750,0
|
|
20241010,124000,134818820,7750,7750,7750,7750,0
|
|
20241010,123900,134818820,7750,7750,7750,7750,0
|
|
20241010,123800,134818820,7750,7750,7750,7750,19
|
|
20241010,123700,134671570,7740,7740,7740,7740,0
|
|
20241010,123600,134671570,7740,7740,7740,7740,40
|
|
20241010,123500,134361970,7740,7740,7740,7740,19
|
|
20241010,123400,134214910,7740,7740,7740,7740,40
|
|
20241010,123300,133905310,7730,7730,7730,7730,0
|
|
20241010,123200,133905310,7730,7730,7730,7730,0
|
|
20241010,123100,133905310,7730,7730,7730,7730,40
|
|
20241010,123000,133596110,7720,7720,7720,7720,0
|
|
20241010,122900,133596110,7720,7720,7720,7720,0
|
|
20241010,122800,133596110,7720,7720,7720,7720,0
|
|
20241010,122700,133596110,7720,7720,7720,7720,0
|
|
20241010,122600,133596110,7720,7730,7730,7720,494
|
|
20241010,122500,129780670,7740,7740,7740,7740,60
|
|
20241010,122400,129316270,7740,7740,7740,7740,19
|
|
20241010,122300,129169210,7740,7740,7740,7740,0
|
|
20241010,122200,129169210,7740,7740,7740,7740,0
|
|
20241010,122100,129169210,7740,7740,7740,7740,10
|
|
20241010,122000,129091810,7730,7730,7730,7730,110
|
|
20241010,121900,128241510,7730,7730,7730,7730,100
|
|
20241010,121800,127468510,7740,7740,7740,7740,0
|
|
20241010,121700,127468510,7740,7740,7740,7740,19
|
|
20241010,121600,127321450,7740,7740,7740,7740,26
|
|
20241010,121500,127120210,7750,7750,7750,7750,0
|
|
20241010,121400,127120210,7750,7750,7750,7750,20
|
|
20241010,121300,126965210,7730,7730,7730,7730,0
|
|
20241010,121200,126965210,7730,7730,7730,7730,0
|
|
20241010,121100,126965210,7730,7730,7730,7730,0
|
|
20241010,121000,126965210,7730,7730,7730,7730,0
|
|
20241010,120900,126965210,7730,7730,7730,7730,0
|
|
20241010,120800,126965210,7730,7750,7750,7730,9
|
|
20241010,120700,126895580,7740,7750,7750,7740,36
|
|
20241010,120600,126616750,7750,7750,7750,7750,0
|
|
20241010,120500,126616750,7750,7750,7750,7750,0
|
|
20241010,120400,126616750,7750,7750,7750,7750,2
|
|
20241010,120300,126601250,7740,7740,7740,7740,17
|
|
20241010,120200,126469670,7730,7730,7730,7730,0
|
|
20241010,120100,126469670,7730,7730,7730,7730,4
|
|
20241010,120000,126438750,7730,7740,7740,7730,1124
|
|
20241010,115900,117748740,7740,7750,7750,7740,924
|
|
20241010,115800,110591420,7760,7760,7760,7760,86
|
|
20241010,115700,109924060,7760,7760,7760,7760,0
|
|
20241010,115600,109924060,7760,7750,7760,7750,51
|
|
20241010,115500,109528610,7750,7740,7750,7740,6
|
|
20241010,115400,109482150,7750,7750,7750,7750,0
|
|
20241010,115300,109482150,7750,7750,7750,7750,10
|
|
20241010,115200,109404650,7750,7750,7750,7750,19
|
|
20241010,115100,109257400,7750,7750,7750,7750,0
|
|
20241010,115000,109257400,7750,7750,7750,7750,649
|
|
20241010,114900,104227650,7750,7750,7750,7750,19
|
|
20241010,114800,104080400,7750,7750,7750,7750,0
|
|
20241010,114700,104080400,7750,7740,7750,7740,7
|
|
20241010,114600,104026200,7750,7750,7750,7750,0
|
|
20241010,114500,104026200,7750,7750,7750,7750,24
|
|
20241010,114400,103840200,7750,7750,7750,7750,0
|
|
20241010,114300,103840200,7750,7750,7750,7750,0
|
|
20241010,114200,103840200,7750,7750,7750,7750,19
|
|
20241010,114100,103692950,7750,7750,7750,7750,0
|
|
20241010,114000,103692950,7750,7750,7750,7750,0
|
|
20241010,113900,103692950,7750,7750,7750,7750,0
|
|
20241010,113800,103692950,7750,7750,7750,7740,292
|
|
20241010,113700,101430090,7750,7750,7750,7750,0
|
|
20241010,113600,101430090,7750,7750,7750,7750,0
|
|
20241010,113500,101430090,7750,7750,7750,7750,31
|
|
20241010,113400,101189840,7750,7750,7750,7750,0
|
|
20241010,113300,101189840,7750,7750,7750,7750,0
|
|
20241010,113200,101189840,7750,7750,7750,7750,50
|
|
20241010,113100,100802340,7750,7750,7750,7750,20
|
|
20241010,113000,100647340,7740,7750,7750,7740,20
|
|
20241010,112900,100492440,7750,7750,7750,7750,0
|
|
20241010,112800,100492440,7750,7750,7750,7750,19
|
|
20241010,112700,100345190,7750,7750,7750,7750,0
|
|
20241010,112600,100345190,7750,7750,7750,7750,0
|
|
20241010,112500,100345190,7750,7750,7750,7750,0
|
|
20241010,112400,100345190,7750,7750,7750,7750,6
|
|
20241010,112300,100298690,7730,7730,7730,7730,0
|
|
20241010,112200,100298690,7730,7730,7730,7730,0
|
|
20241010,112100,100298690,7730,7750,7750,7730,45
|
|
20241010,112000,99950230,7750,7750,7750,7750,0
|
|
20241010,111900,99950230,7750,7750,7750,7750,2
|
|
20241010,111800,99934730,7750,7750,7750,7750,0
|
|
20241010,111700,99934730,7750,7750,7750,7750,20
|
|
20241010,111600,99779730,7750,7750,7750,7750,2
|
|
20241010,111500,99764230,7750,7750,7750,7750,8
|
|
20241010,111400,99702230,7750,7750,7750,7750,0
|
|
20241010,111300,99702230,7750,7750,7750,7750,19
|
|
20241010,111200,99554980,7740,7740,7740,7740,0
|
|
20241010,111100,99554980,7740,7740,7740,7740,0
|
|
20241010,111000,99554980,7740,7740,7740,7740,339
|
|
20241010,110900,96931120,7740,7740,7740,7740,0
|
|
20241010,110800,96931120,7740,7750,7750,7740,338
|
|
20241010,110700,94314900,7740,7740,7740,7740,10
|
|
20241010,110600,94237500,7750,7750,7750,7750,19
|
|
20241010,110500,94090250,7740,7740,7740,7740,0
|
|
20241010,110400,94090250,7740,7750,7760,7740,1110
|
|
20241010,110300,85497830,7750,7750,7750,7750,19
|
|
20241010,110200,85350580,7740,7740,7740,7740,444
|
|
20241010,110100,81914020,7730,7730,7730,7730,210
|
|
20241010,110000,80290720,7740,7740,7740,7740,10
|
|
20241010,105900,80213320,7740,7740,7740,7730,83
|
|
20241010,105800,79571100,7730,7740,7740,7730,6
|
|
20241010,105700,79524670,7730,7730,7730,7730,10
|
|
20241010,105600,79447370,7740,7730,7740,7730,20
|
|
20241010,105500,79292580,7730,7730,7730,7730,2
|
|
20241010,105400,79277120,7730,7730,7730,7730,70
|
|
20241010,105300,78736020,7730,7730,7730,7730,0
|
|
20241010,105200,78736020,7730,7730,7730,7730,298
|
|
20241010,105100,76432480,7730,7730,7730,7730,0
|
|
20241010,105000,76432480,7730,7730,7730,7730,0
|
|
20241010,104900,76432480,7730,7730,7730,7730,19
|
|
20241010,104800,76285610,7730,7730,7730,7730,0
|
|
20241010,104700,76285610,7730,7730,7730,7730,0
|
|
20241010,104600,76285610,7730,7730,7730,7730,0
|
|
20241010,104500,76285610,7730,7730,7730,7730,97
|
|
20241010,104400,75535800,7730,7730,7730,7730,23
|
|
20241010,104300,75358010,7740,7740,7740,7740,0
|
|
20241010,104200,75358010,7740,7740,7740,7740,20
|
|
20241010,104100,75203210,7730,7730,7730,7730,0
|
|
20241010,104000,75203210,7730,7730,7730,7730,0
|
|
20241010,103900,75203210,7730,7730,7730,7730,0
|
|
20241010,103800,75203210,7730,7730,7730,7730,19
|
|
20241010,103700,75056340,7730,7730,7730,7730,0
|
|
20241010,103600,75056340,7730,7730,7730,7730,0
|
|
20241010,103500,75056340,7730,7730,7730,7730,119
|
|
20241010,103400,74136470,7740,7740,7740,7740,19
|
|
20241010,103300,73989410,7740,7740,7740,7740,0
|
|
20241010,103200,73989410,7740,7740,7740,7740,0
|
|
20241010,103100,73989410,7740,7740,7740,7740,60
|
|
20241010,103000,73525010,7740,7740,7740,7740,137
|
|
20241010,102900,72464630,7740,7740,7740,7740,5
|
|
20241010,102800,72425930,7740,7740,7740,7740,408
|
|
20241010,102700,69268010,7720,7720,7720,7720,0
|
|
20241010,102600,69268010,7720,7720,7720,7720,0
|
|
20241010,102500,69268010,7720,7720,7720,7720,88
|
|
20241010,102400,68588650,7720,7730,7730,7720,59
|
|
20241010,102300,68132980,7720,7730,7730,7720,20
|
|
20241010,102200,67978470,7740,7740,7740,7740,0
|
|
20241010,102100,67978470,7740,7740,7740,7740,0
|
|
20241010,102000,67978470,7740,7740,7740,7740,20
|
|
20241010,101900,67823670,7730,7730,7730,7730,0
|
|
20241010,101800,67823670,7730,7730,7730,7730,18
|
|
20241010,101700,67684530,7740,7740,7740,7740,19
|
|
20241010,101600,67537470,7740,7740,7740,7740,11
|
|
20241010,101500,67452330,7740,7740,7740,7740,0
|
|
20241010,101400,67452330,7740,7740,7740,7740,0
|
|
20241010,101300,67452330,7740,7740,7740,7740,19
|
|
20241010,101200,67305270,7740,7740,7740,7740,0
|
|
20241010,101100,67305270,7740,7740,7740,7740,22
|
|
20241010,101000,67134990,7740,7740,7740,7740,19
|
|
20241010,100900,66987930,7740,7740,7740,7740,2
|
|
20241010,100800,66972450,7730,7740,7740,7730,6
|
|
20241010,100700,66926060,7740,7740,7740,7740,28
|
|
20241010,100600,66709340,7740,7740,7740,7740,39
|
|
20241010,100500,66407480,7740,7740,7740,7740,1
|
|
20241010,100400,66399740,7740,7740,7740,7740,1
|
|
20241010,100300,66392000,7720,7720,7720,7720,0
|
|
20241010,100200,66392000,7720,7720,7720,7720,0
|
|
20241010,100100,66392000,7720,7720,7720,7720,33
|
|
20241010,100000,66137240,7720,7720,7720,7720,57
|
|
20241010,095900,65697200,7720,7720,7720,7720,169
|
|
20241010,095800,64392520,7720,7720,7720,7720,56
|
|
20241010,095700,63960200,7710,7710,7710,7710,0
|
|
20241010,095600,63960200,7710,7710,7710,7710,0
|
|
20241010,095500,63960200,7710,7710,7710,7710,65
|
|
20241010,095400,63459050,7710,7710,7710,7710,50
|
|
20241010,095300,63073550,7710,7720,7720,7710,300
|
|
20241010,095200,60760050,7740,7740,7740,7740,20
|
|
20241010,095100,60605250,7740,7740,7740,7740,0
|
|
20241010,095000,60605250,7740,7740,7740,7740,0
|
|
20241010,094900,60605250,7740,7740,7740,7740,5
|
|
20241010,094800,60566550,7730,7730,7730,7730,19
|
|
20241010,094700,60419680,7730,7730,7730,7730,142
|
|
20241010,094600,59322020,7740,7740,7740,7740,171
|
|
20241010,094500,57998480,7740,7750,7750,7740,55
|
|
20241010,094400,57572580,7750,7760,7760,7750,35
|
|
20241010,094300,57301230,7760,7760,7760,7760,0
|
|
20241010,094200,57301230,7760,7760,7760,7760,0
|
|
20241010,094100,57301230,7760,7760,7760,7760,19
|
|
20241010,094000,57153790,7760,7760,7760,7760,1
|
|
20241010,093900,57146030,7730,7730,7730,7730,0
|
|
20241010,093800,57146030,7730,7730,7730,7730,0
|
|
20241010,093700,57146030,7730,7730,7730,7730,239
|
|
20241010,093600,55298560,7730,7720,7730,7720,285
|
|
20241010,093500,53096750,7720,7720,7720,7720,5
|
|
20241010,093400,53058150,7720,7720,7720,7720,72
|
|
20241010,093300,52502310,7720,7720,7720,7720,9
|
|
20241010,093200,52432830,7720,7720,7730,7720,291
|
|
20241010,093100,50186300,7720,7730,7730,7720,368
|
|
20241010,093000,47345150,7730,7720,7730,7720,185
|
|
20241010,092900,45915430,7730,7730,7730,7730,86
|
|
20241010,092800,45250650,7730,7730,7730,7730,192
|
|
20241010,092700,43766490,7720,7720,7720,7720,1
|
|
20241010,092600,43758770,7730,7730,7730,7730,129
|
|
20241010,092500,42761600,7720,7730,7730,7720,201
|
|
20241010,092400,41207880,7720,7720,7720,7720,0
|
|
20241010,092300,41207880,7720,7730,7730,7720,103
|
|
20241010,092200,40412490,7730,7730,7730,7730,214
|
|
20241010,092100,38758270,7740,7740,7740,7740,260
|
|
20241010,092000,36745870,7740,7740,7740,7740,33
|
|
20241010,091900,36490450,7740,7750,7750,7740,346
|
|
20241010,091800,33809970,7760,7750,7760,7750,192
|
|
20241010,091700,32321450,7780,7750,7780,7750,151
|
|
20241010,091600,31151170,7750,7750,7750,7750,590
|
|
20241010,091500,26578670,7760,7760,7760,7760,1
|
|
20241010,091400,26570910,7750,7780,7780,7750,1246
|
|
20241010,091300,16896480,7780,7790,7790,7780,440
|
|
20241010,091200,13468990,7790,7790,7790,7790,27
|
|
20241010,091100,13258660,7790,7810,7810,7790,402
|
|
20241010,091000,10123160,7810,7820,7820,7810,102
|
|
20241010,090900,9326530,7800,7800,7800,7800,0
|
|
20241010,090800,9326530,7800,7800,7810,7800,252
|
|
20241010,090700,7360830,7800,7800,7800,7800,5
|
|
20241010,090600,7321830,7800,7800,7800,7800,44
|
|
20241010,090500,6978630,7800,7810,7810,7800,121
|
|
20241010,090400,6034050,7800,7800,7800,7800,11
|
|
20241010,090300,5948250,7800,7810,7810,7800,337
|
|
20241010,090200,3316780,7810,7810,7810,7810,0
|
|
20241010,090100,3316780,7810,7810,7810,7810,178
|
|
20241010,090000,1926600,7800,7800,7800,7800,247
|