677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,201400,1056842610,7820,7820,7820,7820,3103
|
|
20241015,201300,1056842610,7820,7820,7820,7820,0
|
|
20241015,201200,1056842610,7820,7820,7820,7820,0
|
|
20241015,201100,1056842610,7820,7820,7820,7820,0
|
|
20241015,201000,1056842610,7820,7820,7820,7820,0
|
|
20241015,200900,1056842610,7820,7820,7820,7820,0
|
|
20241015,200800,1056842610,7820,7820,7820,7820,0
|
|
20241015,200700,1056842610,7820,7820,7820,7820,0
|
|
20241015,200600,1056842610,7820,7820,7820,7820,0
|
|
20241015,200500,1056842610,7820,7820,7820,7820,0
|
|
20241015,200400,1056842610,7820,7820,7820,7820,0
|
|
20241015,200300,1056842610,7820,7820,7820,7820,0
|
|
20241015,200200,1056842610,7820,7820,7820,7820,0
|
|
20241015,200100,1056842610,7820,7820,7820,7820,0
|
|
20241015,200000,1056842610,7820,7820,7820,7820,0
|
|
20241015,195900,1056842610,7820,7820,7820,7820,0
|
|
20241015,195800,1056842610,7820,7820,7820,7820,0
|
|
20241015,195700,1056842610,7820,7820,7820,7820,0
|
|
20241015,195600,1056842610,7820,7820,7820,7820,0
|
|
20241015,195500,1056842610,7820,7820,7820,7820,0
|
|
20241015,195400,1056842610,7820,7820,7820,7820,0
|
|
20241015,195300,1056842610,7820,7820,7820,7820,0
|
|
20241015,195200,1056842610,7820,7820,7820,7820,0
|
|
20241015,195100,1056842610,7820,7820,7820,7820,0
|
|
20241015,195000,1056842610,7820,7820,7820,7820,0
|
|
20241015,194900,1056842610,7820,7820,7820,7820,0
|
|
20241015,194800,1056842610,7820,7820,7820,7820,0
|
|
20241015,194700,1056842610,7820,7820,7820,7820,0
|
|
20241015,194600,1056842610,7820,7820,7820,7820,0
|
|
20241015,194500,1056842610,7820,7820,7820,7820,0
|
|
20241015,194400,1056842610,7820,7820,7820,7820,3103
|
|
20241015,194300,1056842610,7820,7820,7820,7820,0
|
|
20241015,194200,1056842610,7820,7820,7820,7820,0
|
|
20241015,194100,1056842610,7820,7820,7820,7820,0
|
|
20241015,194000,1056842610,7820,7820,7820,7820,0
|
|
20241015,193900,1056842610,7820,7820,7820,7820,0
|
|
20241015,193800,1056842610,7820,7820,7820,7820,0
|
|
20241015,193700,1056842610,7820,7820,7820,7820,0
|
|
20241015,193600,1056842610,7820,7820,7820,7820,0
|
|
20241015,193500,1056842610,7820,7820,7820,7820,0
|
|
20241015,193400,1056842610,7820,7820,7820,7820,0
|
|
20241015,193300,1056842610,7820,7820,7820,7820,0
|
|
20241015,193200,1056842610,7820,7820,7820,7820,0
|
|
20241015,193100,1056842610,7820,7820,7820,7820,0
|
|
20241015,193000,1056842610,7820,7820,7820,7820,0
|
|
20241015,192900,1056842610,7820,7820,7820,7820,0
|
|
20241015,192800,1056842610,7820,7820,7820,7820,0
|
|
20241015,192700,1056842610,7820,7820,7820,7820,0
|
|
20241015,192600,1056842610,7820,7820,7820,7820,0
|
|
20241015,192500,1056842610,7820,7820,7820,7820,0
|
|
20241015,192400,1056842610,7820,7820,7820,7820,0
|
|
20241015,192300,1056842610,7820,7820,7820,7820,0
|
|
20241015,192200,1056842610,7820,7820,7820,7820,0
|
|
20241015,192100,1056842610,7820,7820,7820,7820,0
|
|
20241015,192000,1056842610,7820,7820,7820,7820,0
|
|
20241015,191900,1056842610,7820,7820,7820,7820,0
|
|
20241015,191800,1056842610,7820,7820,7820,7820,0
|
|
20241015,191700,1056842610,7820,7820,7820,7820,0
|
|
20241015,191600,1056842610,7820,7820,7820,7820,0
|
|
20241015,191500,1056842610,7820,7820,7820,7820,0
|
|
20241015,191400,1056842610,7820,7820,7820,7820,3103
|
|
20241015,191300,1056842610,7820,7820,7820,7820,0
|
|
20241015,191200,1056842610,7820,7820,7820,7820,0
|
|
20241015,191100,1056842610,7820,7820,7820,7820,0
|
|
20241015,191000,1056842610,7820,7820,7820,7820,0
|
|
20241015,190900,1056842610,7820,7820,7820,7820,0
|
|
20241015,190800,1056842610,7820,7820,7820,7820,0
|
|
20241015,190700,1056842610,7820,7820,7820,7820,0
|
|
20241015,190600,1056842610,7820,7820,7820,7820,0
|
|
20241015,190500,1056842610,7820,7820,7820,7820,0
|
|
20241015,190400,1056842610,7820,7820,7820,7820,0
|
|
20241015,190300,1056842610,7820,7820,7820,7820,0
|
|
20241015,190200,1056842610,7820,7820,7820,7820,0
|
|
20241015,190100,1056842610,7820,7820,7820,7820,0
|
|
20241015,190000,1056842610,7820,7820,7820,7820,0
|
|
20241015,185900,1056842610,7820,7820,7820,7820,0
|
|
20241015,185800,1056842610,7820,7820,7820,7820,0
|
|
20241015,185700,1056842610,7820,7820,7820,7820,0
|
|
20241015,185600,1056842610,7820,7820,7820,7820,0
|
|
20241015,185500,1056842610,7820,7820,7820,7820,0
|
|
20241015,185400,1056842610,7820,7820,7820,7820,0
|
|
20241015,185300,1056842610,7820,7820,7820,7820,0
|
|
20241015,185200,1056842610,7820,7820,7820,7820,0
|
|
20241015,185100,1056842610,7820,7820,7820,7820,0
|
|
20241015,185000,1056842610,7820,7820,7820,7820,0
|
|
20241015,184900,1056842610,7820,7820,7820,7820,0
|
|
20241015,184800,1056842610,7820,7820,7820,7820,0
|
|
20241015,184700,1056842610,7820,7820,7820,7820,0
|
|
20241015,184600,1056842610,7820,7820,7820,7820,0
|
|
20241015,184500,1056842610,7820,7820,7820,7820,0
|
|
20241015,184400,1056842610,7820,7820,7820,7820,3103
|
|
20241015,184300,1056842610,7820,7820,7820,7820,0
|
|
20241015,184200,1056842610,7820,7820,7820,7820,0
|
|
20241015,184100,1056842610,7820,7820,7820,7820,0
|
|
20241015,184000,1056842610,7820,7820,7820,7820,0
|
|
20241015,183900,1056842610,7820,7820,7820,7820,0
|
|
20241015,183800,1056842610,7820,7820,7820,7820,0
|
|
20241015,183700,1056842610,7820,7820,7820,7820,0
|
|
20241015,183600,1056842610,7820,7820,7820,7820,0
|
|
20241015,183500,1056842610,7820,7820,7820,7820,0
|
|
20241015,183400,1056842610,7820,7820,7820,7820,0
|
|
20241015,183300,1056842610,7820,7820,7820,7820,0
|
|
20241015,183200,1056842610,7820,7820,7820,7820,0
|
|
20241015,183100,1056842610,7820,7820,7820,7820,0
|
|
20241015,183000,1056842610,7820,7820,7820,7820,0
|
|
20241015,182900,1056842610,7820,7820,7820,7820,0
|
|
20241015,182800,1056842610,7820,7820,7820,7820,0
|
|
20241015,182700,1056842610,7820,7820,7820,7820,0
|
|
20241015,182600,1056842610,7820,7820,7820,7820,0
|
|
20241015,182500,1056842610,7820,7820,7820,7820,0
|
|
20241015,182400,1056842610,7820,7820,7820,7820,0
|
|
20241015,182300,1056842610,7820,7820,7820,7820,0
|
|
20241015,182200,1056842610,7820,7820,7820,7820,0
|
|
20241015,182100,1056842610,7820,7820,7820,7820,0
|
|
20241015,182000,1056842610,7820,7820,7820,7820,0
|
|
20241015,181900,1056842610,7820,7820,7820,7820,0
|
|
20241015,181800,1056842610,7820,7820,7820,7820,0
|
|
20241015,181700,1056842610,7820,7820,7820,7820,0
|
|
20241015,181600,1056842610,7820,7820,7820,7820,0
|
|
20241015,181500,1056842610,7820,7820,7820,7820,0
|
|
20241015,181400,1056842610,7820,7820,7820,7820,3103
|
|
20241015,181300,1056842610,7820,7820,7820,7820,0
|
|
20241015,181200,1056842610,7820,7820,7820,7820,0
|
|
20241015,181100,1056842610,7820,7820,7820,7820,0
|
|
20241015,181000,1056842610,7820,7820,7820,7820,0
|
|
20241015,180900,1056842610,7820,7820,7820,7820,0
|
|
20241015,180800,1056842610,7820,7820,7820,7820,0
|
|
20241015,180700,1056842610,7820,7820,7820,7820,0
|
|
20241015,180600,1056842610,7820,7820,7820,7820,0
|
|
20241015,180500,1056842610,7820,7820,7820,7820,0
|
|
20241015,180400,1056842610,7820,7820,7820,7820,0
|
|
20241015,180300,1056842610,7820,7820,7820,7820,0
|
|
20241015,180200,1056842610,7820,7820,7820,7820,0
|
|
20241015,180100,1056842610,7820,7820,7820,7820,0
|
|
20241015,180000,1056842610,7820,7820,7820,7820,0
|
|
20241015,175900,1056842610,7820,7820,7820,7820,0
|
|
20241015,175800,1056842610,7820,7820,7820,7820,0
|
|
20241015,175700,1056842610,7820,7820,7820,7820,0
|
|
20241015,175600,1056842610,7820,7820,7820,7820,0
|
|
20241015,175500,1056842610,7820,7820,7820,7820,0
|
|
20241015,175400,1056842610,7820,7820,7820,7820,0
|
|
20241015,175300,1056842610,7820,7820,7820,7820,0
|
|
20241015,175200,1056842610,7820,7820,7820,7820,0
|
|
20241015,175100,1056842610,7820,7820,7820,7820,0
|
|
20241015,175000,1056842610,7820,7820,7820,7820,0
|
|
20241015,174900,1056842610,7820,7820,7820,7820,0
|
|
20241015,174800,1056842610,7820,7820,7820,7820,0
|
|
20241015,174700,1056842610,7820,7820,7820,7820,0
|
|
20241015,174600,1056842610,7820,7820,7820,7820,0
|
|
20241015,174500,1056842610,7820,7820,7820,7820,0
|
|
20241015,174400,1056842610,7820,7820,7820,7820,3103
|
|
20241015,174300,1056842610,7820,7820,7820,7820,0
|
|
20241015,174200,1056842610,7820,7820,7820,7820,0
|
|
20241015,174100,1056842610,7820,7820,7820,7820,0
|
|
20241015,174000,1056842610,7820,7820,7820,7820,0
|
|
20241015,173900,1056842610,7820,7820,7820,7820,0
|
|
20241015,173800,1056842610,7820,7820,7820,7820,0
|
|
20241015,173700,1056842610,7820,7820,7820,7820,0
|
|
20241015,173600,1056842610,7820,7820,7820,7820,0
|
|
20241015,173500,1056842610,7820,7820,7820,7820,0
|
|
20241015,173400,1056842610,7820,7820,7820,7820,0
|
|
20241015,173300,1056842610,7820,7820,7820,7820,0
|
|
20241015,173200,1056842610,7820,7820,7820,7820,0
|
|
20241015,173100,1056842610,7820,7820,7820,7820,0
|
|
20241015,173000,1056842610,7820,7820,7820,7820,0
|
|
20241015,172900,1056842610,7820,7820,7820,7820,0
|
|
20241015,172800,1056842610,7820,7820,7820,7820,0
|
|
20241015,172700,1056842610,7820,7820,7820,7820,0
|
|
20241015,172600,1056842610,7820,7820,7820,7820,0
|
|
20241015,172500,1056842610,7820,7820,7820,7820,0
|
|
20241015,172400,1056842610,7820,7820,7820,7820,0
|
|
20241015,172300,1056842610,7820,7820,7820,7820,0
|
|
20241015,172200,1056842610,7820,7820,7820,7820,0
|
|
20241015,172100,1056842610,7820,7820,7820,7820,0
|
|
20241015,172000,1056842610,7820,7820,7820,7820,0
|
|
20241015,171900,1056842610,7820,7820,7820,7820,0
|
|
20241015,171800,1056842610,7820,7820,7820,7820,0
|
|
20241015,171700,1056842610,7820,7820,7820,7820,0
|
|
20241015,171600,1056842610,7820,7820,7820,7820,0
|
|
20241015,171500,1056842610,7820,7820,7820,7820,0
|
|
20241015,171400,1056842610,7820,7820,7820,7820,3103
|
|
20241015,171300,1056842610,7820,7820,7820,7820,0
|
|
20241015,171200,1056842610,7820,7820,7820,7820,0
|
|
20241015,171100,1056842610,7820,7820,7820,7820,0
|
|
20241015,171000,1056842610,7820,7820,7820,7820,0
|
|
20241015,170900,1056842610,7820,7820,7820,7820,0
|
|
20241015,170800,1056842610,7820,7820,7820,7820,0
|
|
20241015,170700,1056842610,7820,7820,7820,7820,0
|
|
20241015,170600,1056842610,7820,7820,7820,7820,0
|
|
20241015,170500,1056842610,7820,7820,7820,7820,0
|
|
20241015,170400,1056842610,7820,7820,7820,7820,0
|
|
20241015,170300,1056842610,7820,7820,7820,7820,0
|
|
20241015,170200,1056842610,7820,7820,7820,7820,0
|
|
20241015,170100,1056842610,7820,7820,7820,7820,0
|
|
20241015,170000,1056842610,7820,7820,7820,7820,0
|
|
20241015,165900,1056842610,7820,7820,7820,7820,0
|
|
20241015,165800,1056842610,7820,7820,7820,7820,0
|
|
20241015,165700,1056842610,7820,7820,7820,7820,0
|
|
20241015,165600,1056842610,7820,7820,7820,7820,0
|
|
20241015,165500,1056842610,7820,7820,7820,7820,0
|
|
20241015,165400,1056842610,7820,7820,7820,7820,0
|
|
20241015,165300,1056842610,7820,7820,7820,7820,0
|
|
20241015,165200,1056842610,7820,7820,7820,7820,0
|
|
20241015,165100,1056842610,7820,7820,7820,7820,0
|
|
20241015,165000,1056842610,7820,7820,7820,7820,0
|
|
20241015,164900,1056842610,7820,7820,7820,7820,0
|
|
20241015,164800,1056842610,7820,7820,7820,7820,0
|
|
20241015,164700,1056842610,7820,7820,7820,7820,0
|
|
20241015,164600,1056842610,7820,7820,7820,7820,0
|
|
20241015,164500,1056842610,7820,7820,7820,7820,0
|
|
20241015,164400,1056842610,7820,7820,7820,7820,3103
|
|
20241015,164300,1056842610,7820,7820,7820,7820,0
|
|
20241015,164200,1056842610,7820,7820,7820,7820,0
|
|
20241015,164100,1056842610,7820,7820,7820,7820,0
|
|
20241015,164000,1056842610,7820,7820,7820,7820,0
|
|
20241015,163900,1056842610,7820,7820,7820,7820,0
|
|
20241015,163800,1056842610,7820,7820,7820,7820,0
|
|
20241015,163700,1056842610,7820,7820,7820,7820,0
|
|
20241015,163600,1056842610,7820,7820,7820,7820,0
|
|
20241015,163500,1056842610,7820,7820,7820,7820,0
|
|
20241015,163400,1056842610,7820,7820,7820,7820,0
|
|
20241015,163300,1056842610,7820,7820,7820,7820,0
|
|
20241015,163200,1056842610,7820,7820,7820,7820,0
|
|
20241015,163100,1056842610,7820,7820,7820,7820,0
|
|
20241015,163000,1056842610,7820,7820,7820,7820,0
|
|
20241015,162900,1056842610,7820,7820,7820,7820,0
|
|
20241015,162800,1056842610,7820,7820,7820,7820,0
|
|
20241015,162700,1056842610,7820,7820,7820,7820,0
|
|
20241015,162600,1056842610,7820,7820,7820,7820,0
|
|
20241015,162500,1056842610,7820,7820,7820,7820,0
|
|
20241015,162400,1056842610,7820,7820,7820,7820,0
|
|
20241015,162300,1056842610,7820,7820,7820,7820,0
|
|
20241015,162200,1056842610,7820,7820,7820,7820,0
|
|
20241015,162100,1056842610,7820,7820,7820,7820,0
|
|
20241015,162000,1056842610,7820,7820,7820,7820,0
|
|
20241015,161900,1056842610,7820,7820,7820,7820,0
|
|
20241015,161800,1056842610,7820,7820,7820,7820,0
|
|
20241015,161700,1056842610,7820,7820,7820,7820,0
|
|
20241015,161600,1056842610,7820,7820,7820,7820,0
|
|
20241015,161500,1056842610,7820,7820,7820,7820,0
|
|
20241015,161400,1056842610,7820,7820,7820,7820,3103
|
|
20241015,161300,1056842610,7820,7820,7820,7820,0
|
|
20241015,161200,1056842610,7820,7820,7820,7820,0
|
|
20241015,161100,1056842610,7820,7820,7820,7820,0
|
|
20241015,161000,1056842610,7820,7820,7820,7820,0
|
|
20241015,160900,1056842610,7820,7820,7820,7820,0
|
|
20241015,160800,1056842610,7820,7820,7820,7820,0
|
|
20241015,160700,1056842610,7820,7820,7820,7820,0
|
|
20241015,160600,1056842610,7820,7820,7820,7820,0
|
|
20241015,160500,1056842610,7820,7820,7820,7820,0
|
|
20241015,160400,1056842610,7820,7820,7820,7820,0
|
|
20241015,160300,1056842610,7820,7820,7820,7820,0
|
|
20241015,160200,1056842610,7820,7820,7820,7820,0
|
|
20241015,160100,1056842610,7820,7820,7820,7820,0
|
|
20241015,160000,1056842610,7820,7820,7820,7820,0
|
|
20241015,155900,1056842610,7820,7820,7820,7820,0
|
|
20241015,155800,1056842610,7820,7820,7820,7820,0
|
|
20241015,155700,1056842610,7820,7820,7820,7820,0
|
|
20241015,155600,1056842610,7820,7820,7820,7820,0
|
|
20241015,155500,1056842610,7820,7820,7820,7820,0
|
|
20241015,155400,1056842610,7820,7820,7820,7820,0
|
|
20241015,155300,1056842610,7820,7820,7820,7820,0
|
|
20241015,155200,1056842610,7820,7820,7820,7820,0
|
|
20241015,155100,1056842610,7820,7820,7820,7820,0
|
|
20241015,155000,1056842610,7820,7820,7820,7820,0
|
|
20241015,154900,1056842610,7820,7820,7820,7820,0
|
|
20241015,154800,1056842610,7820,7820,7820,7820,0
|
|
20241015,154700,1056842610,7820,7820,7820,7820,0
|
|
20241015,154600,1056842610,7820,7820,7820,7820,0
|
|
20241015,154500,1056842610,7820,7820,7820,7820,0
|
|
20241015,154400,1056842610,7820,7820,7820,7820,3103
|
|
20241015,154300,1056842610,7820,7820,7820,7820,0
|
|
20241015,154200,1056842610,7820,7820,7820,7820,0
|
|
20241015,154100,1056842610,7820,7820,7820,7820,0
|
|
20241015,154000,1056842610,7820,7820,7820,7820,0
|
|
20241015,153900,1056842610,7820,7820,7820,7820,0
|
|
20241015,153800,1056842610,7820,7820,7820,7820,0
|
|
20241015,153700,1056842610,7820,7820,7820,7820,0
|
|
20241015,153600,1056842610,7820,7820,7820,7820,0
|
|
20241015,153500,1056842610,7820,7820,7820,7820,0
|
|
20241015,153400,1056842610,7820,7820,7820,7820,0
|
|
20241015,153300,1056842610,7820,7820,7820,7820,0
|
|
20241015,153200,1056842610,7820,7820,7820,7820,0
|
|
20241015,153100,1056842610,7820,7820,7820,7820,0
|
|
20241015,153000,1056842610,7820,7820,7820,7820,3103
|
|
20241015,152900,1032577150,7800,7800,7800,7800,0
|
|
20241015,152800,1032577150,7800,7800,7800,7800,0
|
|
20241015,152700,1032577150,7800,7800,7800,7800,0
|
|
20241015,152600,1032577150,7800,7800,7800,7800,0
|
|
20241015,152500,1032577150,7800,7800,7800,7800,0
|
|
20241015,152400,1032577150,7800,7800,7800,7800,0
|
|
20241015,152300,1032577150,7800,7800,7800,7800,0
|
|
20241015,152200,1032577150,7800,7800,7800,7800,0
|
|
20241015,152100,1032577150,7800,7800,7800,7800,0
|
|
20241015,152000,1032577150,7800,7800,7800,7800,0
|
|
20241015,151900,1032577150,7800,7800,7800,7800,100
|
|
20241015,151800,1031797150,7820,7820,7820,7820,1
|
|
20241015,151700,1031789330,7810,7810,7810,7800,1187
|
|
20241015,151600,1022526860,7810,7800,7810,7800,2
|
|
20241015,151500,1022511250,7810,7810,7810,7800,446
|
|
20241015,151400,1019029460,7800,7800,7810,7800,107
|
|
20241015,151300,1018194850,7800,7800,7810,7800,66
|
|
20241015,151200,1017679970,7810,7800,7810,7800,2
|
|
20241015,151100,1017664360,7820,7800,7820,7800,79
|
|
20241015,151000,1017048030,7800,7820,7820,7790,4552
|
|
20241015,150900,981542910,7810,7810,7820,7810,66
|
|
20241015,150800,981026820,7810,7810,7810,7810,515
|
|
20241015,150700,977004670,7820,7800,7820,7800,1367
|
|
20241015,150600,966335560,7810,7810,7810,7800,3
|
|
20241015,150500,966312140,7800,7810,7810,7800,3006
|
|
20241015,150400,942865330,7800,7800,7810,7800,3
|
|
20241015,150300,942841920,7800,7800,7800,7800,301
|
|
20241015,150200,940494120,7810,7800,7810,7800,6
|
|
20241015,150100,940447280,7810,7810,7810,7800,6
|
|
20241015,150000,940400430,7800,7800,7810,7800,59
|
|
20241015,145900,939940220,7810,7810,7810,7810,305
|
|
20241015,145800,937558170,7810,7810,7810,7810,3
|
|
20241015,145700,937534740,7810,7810,7810,7810,1
|
|
20241015,145600,937526930,7810,7810,7810,7810,2
|
|
20241015,145500,937511310,7810,7810,7810,7810,21
|
|
20241015,145400,937347300,7810,7810,7810,7810,22
|
|
20241015,145300,937175480,7810,7810,7810,7810,52
|
|
20241015,145200,936769360,7810,7810,7810,7810,228
|
|
20241015,145100,934988680,7810,7810,7810,7810,219
|
|
20241015,145000,933278290,7810,7810,7820,7810,136
|
|
20241015,144900,932216100,7810,7810,7820,7810,27
|
|
20241015,144800,932005210,7810,7820,7820,7810,1004
|
|
20241015,144700,924163960,7820,7810,7820,7810,5
|
|
20241015,144600,924124890,7820,7810,7820,7810,3
|
|
20241015,144500,924101440,7820,7820,7820,7820,1
|
|
20241015,144400,924093620,7820,7820,7820,7820,1
|
|
20241015,144300,924085800,7810,7810,7810,7810,818
|
|
20241015,144200,917697220,7810,7810,7810,7800,53
|
|
20241015,144100,917283790,7810,7810,7810,7810,51
|
|
20241015,144000,916885480,7800,7810,7810,7800,30
|
|
20241015,143900,916651470,7810,7810,7810,7810,1
|
|
20241015,143800,916643660,7800,7800,7810,7800,3029
|
|
20241015,143700,893017440,7800,7800,7800,7800,10
|
|
20241015,143600,892939440,7810,7810,7810,7800,1509
|
|
20241015,143500,881169150,7810,7810,7810,7810,2
|
|
20241015,143400,881153530,7810,7810,7810,7810,1
|
|
20241015,143300,881145720,7810,7810,7810,7810,1
|
|
20241015,143200,881137910,7810,7810,7810,7810,1
|
|
20241015,143100,881130100,7810,7800,7810,7800,2329
|
|
20241015,143000,862963880,7810,7820,7820,7810,2604
|
|
20241015,142900,842626620,7810,7810,7810,7810,200
|
|
20241015,142800,841064620,7810,7820,7820,7810,152
|
|
20241015,142700,839877480,7820,7810,7820,7810,310
|
|
20241015,142600,837456370,7810,7820,7820,7810,3
|
|
20241015,142500,837432920,7810,7820,7820,7810,1535
|
|
20241015,142400,825444560,7820,7820,7820,7820,2
|
|
20241015,142300,825428920,7820,7820,7820,7810,140
|
|
20241015,142200,824335500,7820,7820,7820,7820,2
|
|
20241015,142100,824319860,7820,7820,7820,7820,0
|
|
20241015,142000,824319860,7820,7810,7820,7810,26
|
|
20241015,141900,824116790,7810,7810,7820,7810,48
|
|
20241015,141800,823741880,7820,7820,7820,7820,0
|
|
20241015,141700,823741880,7820,7810,7820,7810,872
|
|
20241015,141600,816931540,7810,7820,7820,7810,3
|
|
20241015,141500,816908090,7820,7820,7820,7820,1
|
|
20241015,141400,816900270,7810,7820,7820,7810,201
|
|
20241015,141300,815330440,7810,7820,7820,7810,152
|
|
20241015,141200,814143300,7820,7810,7820,7810,274
|
|
20241015,141100,812003350,7820,7820,7820,7820,5
|
|
20241015,141000,811964250,7820,7820,7820,7820,55
|
|
20241015,140900,811534150,7820,7830,7830,7820,140
|
|
20241015,140800,810439340,7820,7830,7830,7820,102
|
|
20241015,140700,809641680,7830,7830,7830,7820,3
|
|
20241015,140600,809618200,7820,7820,7820,7820,423
|
|
20241015,140500,806310340,7820,7820,7820,7820,13
|
|
20241015,140400,806208680,7830,7830,7830,7830,44
|
|
20241015,140300,805864160,7820,7830,7830,7820,246
|
|
20241015,140200,803939480,7830,7830,7830,7830,2
|
|
20241015,140100,803923820,7830,7830,7830,7830,3
|
|
20241015,140000,803900330,7820,7830,7830,7820,23
|
|
20241015,135900,803720440,7830,7830,7830,7830,0
|
|
20241015,135800,803720440,7830,7830,7830,7830,2
|
|
20241015,135700,803704780,7820,7830,7830,7820,52
|
|
20241015,135600,803298120,7820,7820,7820,7820,19
|
|
20241015,135500,803149540,7830,7830,7830,7830,3
|
|
20241015,135400,803126050,7830,7830,7830,7820,20
|
|
20241015,135300,802969610,7820,7830,7830,7820,368
|
|
20241015,135200,800088180,7820,7820,7820,7820,47
|
|
20241015,135100,799720640,7830,7810,7830,7810,1021
|
|
20241015,135000,791735310,7810,7810,7810,7800,257
|
|
20241015,134900,789730150,7810,7820,7820,7810,12
|
|
20241015,134800,789636420,7820,7820,7820,7820,22
|
|
20241015,134700,789464380,7820,7820,7820,7820,0
|
|
20241015,134600,789464380,7820,7820,7820,7820,2
|
|
20241015,134500,789448740,7820,7820,7820,7820,2
|
|
20241015,134400,789433100,7820,7820,7820,7820,151
|
|
20241015,134300,788252280,7820,7820,7820,7820,1
|
|
20241015,134200,788244460,7820,7820,7820,7820,65
|
|
20241015,134100,787736160,7800,7800,7820,7800,3542
|
|
20241015,134000,760091810,7800,7800,7800,7800,427
|
|
20241015,133900,756761210,7790,7790,7790,7790,378
|
|
20241015,133800,753816590,7790,7780,7790,7780,241
|
|
20241015,133700,751941580,7790,7800,7800,7790,4
|
|
20241015,133600,751910400,7790,7790,7790,7790,9
|
|
20241015,133500,751840290,7790,7790,7790,7790,1
|
|
20241015,133400,751832500,7790,7790,7790,7790,3
|
|
20241015,133300,751809130,7790,7790,7790,7790,22
|
|
20241015,133200,751637750,7800,7800,7800,7800,1
|
|
20241015,133100,751629950,7800,7800,7800,7800,1
|
|
20241015,133000,751622150,7790,7800,7800,7790,4
|
|
20241015,132900,751590960,7800,7800,7800,7800,51
|
|
20241015,132800,751193160,7800,7800,7800,7800,1
|
|
20241015,132700,751185360,7800,7800,7800,7800,2
|
|
20241015,132600,751169760,7780,7800,7800,7780,469
|
|
20241015,132500,747519900,7800,7800,7800,7800,51
|
|
20241015,132400,747122100,7800,7800,7800,7800,1
|
|
20241015,132300,747114300,7800,7790,7800,7790,101
|
|
20241015,132200,746326710,7790,7800,7800,7790,112
|
|
20241015,132100,745454200,7800,7800,7800,7800,0
|
|
20241015,132000,745454200,7800,7800,7800,7800,1
|
|
20241015,131900,745446400,7800,7800,7800,7800,2
|
|
20241015,131800,745430800,7790,7790,7790,7790,150
|
|
20241015,131700,744262300,7790,7790,7790,7790,86
|
|
20241015,131600,743592360,7800,7800,7800,7800,100
|
|
20241015,131500,742812360,7800,7800,7800,7800,7
|
|
20241015,131400,742757760,7800,7800,7800,7800,1
|
|
20241015,131300,742749960,7790,7790,7790,7790,600
|
|
20241015,131200,738075960,7800,7800,7800,7800,0
|
|
20241015,131100,738075960,7800,7800,7800,7800,12
|
|
20241015,131000,737982360,7800,7800,7800,7800,170
|
|
20241015,130900,736656360,7810,7810,7810,7810,0
|
|
20241015,130800,736656360,7810,7810,7810,7810,20
|
|
20241015,130700,736500160,7810,7810,7810,7810,0
|
|
20241015,130600,736500160,7810,7810,7810,7810,0
|
|
20241015,130500,736500160,7810,7800,7810,7800,50
|
|
20241015,130400,736110150,7810,7810,7810,7810,0
|
|
20241015,130300,736110150,7810,7810,7810,7810,0
|
|
20241015,130200,736110150,7810,7810,7810,7810,0
|
|
20241015,130100,736110150,7810,7810,7810,7810,0
|
|
20241015,130000,736110150,7810,7810,7810,7810,2
|
|
20241015,125900,736094530,7800,7800,7800,7800,59
|
|
20241015,125800,735634330,7810,7810,7810,7810,4
|
|
20241015,125700,735603090,7800,7800,7800,7800,20
|
|
20241015,125600,735447090,7800,7800,7800,7800,16
|
|
20241015,125500,735322290,7800,7800,7800,7800,193
|
|
20241015,125400,733816890,7800,7810,7810,7800,45
|
|
20241015,125300,733465870,7810,7810,7810,7810,5
|
|
20241015,125200,733426820,7810,7810,7810,7810,0
|
|
20241015,125100,733426820,7810,7810,7810,7810,0
|
|
20241015,125000,733426820,7810,7810,7810,7810,10
|
|
20241015,124900,733348720,7820,7810,7820,7810,100
|
|
20241015,124800,732566910,7810,7810,7810,7810,0
|
|
20241015,124700,732566910,7810,7810,7810,7810,0
|
|
20241015,124600,732566910,7810,7810,7810,7810,1
|
|
20241015,124500,732559100,7800,7810,7820,7800,19
|
|
20241015,124400,732410580,7820,7820,7820,7820,1
|
|
20241015,124300,732402760,7820,7820,7820,7820,2
|
|
20241015,124200,732387120,7800,7820,7820,7800,281
|
|
20241015,124100,730191700,7820,7810,7820,7810,100
|
|
20241015,124000,729410400,7820,7820,7820,7820,107
|
|
20241015,123900,728573660,7820,7820,7820,7820,0
|
|
20241015,123800,728573660,7820,7820,7820,7820,0
|
|
20241015,123700,728573660,7820,7820,7820,7820,0
|
|
20241015,123600,728573660,7820,7820,7820,7820,59
|
|
20241015,123500,728112280,7820,7820,7820,7820,0
|
|
20241015,123400,728112280,7820,7820,7820,7820,31
|
|
20241015,123300,727869860,7810,7810,7810,7810,113
|
|
20241015,123200,726987330,7810,7810,7810,7810,1
|
|
20241015,123100,726979520,7800,7800,7800,7800,0
|
|
20241015,123000,726979520,7800,7800,7800,7800,0
|
|
20241015,122900,726979520,7800,7800,7800,7800,0
|
|
20241015,122800,726979520,7800,7800,7800,7800,2
|
|
20241015,122700,726963920,7800,7790,7800,7790,168
|
|
20241015,122600,725653920,7800,7800,7800,7800,15
|
|
20241015,122500,725536920,7800,7800,7800,7800,1
|
|
20241015,122400,725529120,7790,7800,7800,7790,55
|
|
20241015,122300,725100170,7800,7800,7800,7800,806
|
|
20241015,122200,718813370,7820,7800,7820,7800,1200
|
|
20241015,122100,709453350,7800,7800,7820,7800,403
|
|
20241015,122000,706303250,7810,7800,7810,7800,33
|
|
20241015,121900,706045840,7820,7820,7820,7820,0
|
|
20241015,121800,706045840,7820,7820,7820,7820,1
|
|
20241015,121700,706038020,7810,7810,7810,7810,0
|
|
20241015,121600,706038020,7810,7810,7810,7810,0
|
|
20241015,121500,706038020,7810,7810,7810,7810,133
|
|
20241015,121400,704999290,7810,7800,7810,7800,18
|
|
20241015,121300,704858880,7810,7810,7810,7810,0
|
|
20241015,121200,704858880,7810,7810,7810,7810,2
|
|
20241015,121100,704843260,7810,7810,7810,7810,0
|
|
20241015,121000,704843260,7810,7810,7810,7810,0
|
|
20241015,120900,704843260,7810,7810,7810,7810,1
|
|
20241015,120800,704835450,7800,7800,7800,7800,0
|
|
20241015,120700,704835450,7800,7800,7800,7800,0
|
|
20241015,120600,704835450,7800,7800,7800,7800,52
|
|
20241015,120500,704429850,7800,7810,7810,7800,1467
|
|
20241015,120400,692973820,7810,7810,7810,7810,0
|
|
20241015,120300,692973820,7810,7810,7810,7810,14
|
|
20241015,120200,692864480,7810,7810,7810,7810,2
|
|
20241015,120100,692848860,7820,7820,7820,7820,0
|
|
20241015,120000,692848860,7820,7820,7820,7820,0
|
|
20241015,115900,692848860,7820,7820,7820,7820,1
|
|
20241015,115800,692841040,7820,7820,7820,7820,1
|
|
20241015,115700,692833220,7820,7820,7820,7820,0
|
|
20241015,115600,692833220,7820,7810,7820,7810,637
|
|
20241015,115500,687853250,7820,7820,7820,7820,140
|
|
20241015,115400,686758450,7820,7820,7820,7820,0
|
|
20241015,115300,686758450,7820,7820,7820,7820,191
|
|
20241015,115200,685264830,7820,7820,7820,7820,1606
|
|
20241015,115100,672705910,7820,7820,7820,7820,123
|
|
20241015,115000,671744050,7820,7820,7820,7820,19
|
|
20241015,114900,671595470,7820,7820,7820,7820,175
|
|
20241015,114800,670226970,7830,7830,7830,7830,22
|
|
20241015,114700,670054710,7820,7820,7830,7820,8
|
|
20241015,114600,669992140,7820,7820,7820,7820,618
|
|
20241015,114500,665159380,7820,7820,7820,7820,49
|
|
20241015,114400,664776200,7820,7820,7820,7820,818
|
|
20241015,114300,658379440,7820,7800,7820,7800,3190
|
|
20241015,114200,633451560,7790,7800,7800,7790,1195
|
|
20241015,114100,624130570,7800,7790,7800,7790,278
|
|
20241015,114000,621963050,7790,7790,7790,7790,0
|
|
20241015,113900,621963050,7790,7790,7790,7790,3
|
|
20241015,113800,621939680,7790,7780,7790,7780,15
|
|
20241015,113700,621822930,7790,7790,7790,7790,0
|
|
20241015,113600,621822930,7790,7790,7790,7790,1
|
|
20241015,113500,621815140,7800,7780,7800,7780,7556
|
|
20241015,113400,562960310,7770,7770,7780,7770,131
|
|
20241015,113300,561942430,7780,7780,7780,7780,2
|
|
20241015,113200,561926870,7780,7780,7780,7780,1
|
|
20241015,113100,561919090,7770,7770,7770,7770,1230
|
|
20241015,113000,552361990,7770,7770,7770,7770,0
|
|
20241015,112900,552361990,7770,7770,7770,7770,0
|
|
20241015,112800,552361990,7770,7770,7770,7770,0
|
|
20241015,112700,552361990,7770,7770,7770,7770,10
|
|
20241015,112600,552284290,7770,7770,7770,7770,0
|
|
20241015,112500,552284290,7770,7770,7770,7770,0
|
|
20241015,112400,552284290,7770,7770,7770,7770,0
|
|
20241015,112300,552284290,7770,7770,7770,7770,0
|
|
20241015,112200,552284290,7770,7770,7770,7770,0
|
|
20241015,112100,552284290,7770,7770,7770,7770,0
|
|
20241015,112000,552284290,7770,7770,7770,7770,1
|
|
20241015,111900,552276520,7760,7760,7760,7760,165
|
|
20241015,111800,550996120,7760,7760,7760,7760,98
|
|
20241015,111700,550235640,7760,7760,7760,7760,1001
|
|
20241015,111600,542467880,7750,7760,7760,7750,122
|
|
20241015,111500,541522360,7760,7760,7760,7760,65
|
|
20241015,111400,541017960,7760,7760,7760,7760,2
|
|
20241015,111300,541002440,7760,7760,7760,7760,0
|
|
20241015,111200,541002440,7760,7760,7760,7760,241
|
|
20241015,111100,539132280,7760,7760,7760,7760,0
|
|
20241015,111000,539132280,7760,7760,7760,7760,2101
|
|
20241015,110900,522828520,7760,7760,7760,7760,1053
|
|
20241015,110800,514657240,7740,7740,7740,7740,50
|
|
20241015,110700,514270240,7760,7730,7760,7730,52
|
|
20241015,110600,513868250,7760,7760,7760,7760,0
|
|
20241015,110500,513868250,7760,7760,7760,7760,0
|
|
20241015,110400,513868250,7760,7720,7760,7720,32
|
|
20241015,110300,513621130,7760,7750,7760,7720,11022
|
|
20241015,110200,428502960,7770,7770,7770,7770,500
|
|
20241015,110100,424617960,7770,7770,7770,7770,1
|
|
20241015,110000,424610190,7760,7760,7760,7760,69
|
|
20241015,105900,424074750,7750,7750,7750,7750,72
|
|
20241015,105800,423516750,7760,7760,7760,7760,34
|
|
20241015,105700,423252910,7770,7770,7770,7770,2
|
|
20241015,105600,423237370,7760,7760,7760,7760,119
|
|
20241015,105500,422313930,7780,7780,7780,7780,3
|
|
20241015,105400,422290590,7780,7780,7780,7780,1
|
|
20241015,105300,422282810,7780,7780,7780,7780,1
|
|
20241015,105200,422275030,7770,7760,7770,7760,890
|
|
20241015,105100,415368590,7770,7770,7780,7770,357
|
|
20241015,105000,412594690,7770,7770,7770,7770,108
|
|
20241015,104900,411755530,7770,7770,7770,7770,0
|
|
20241015,104800,411755530,7770,7770,7770,7770,0
|
|
20241015,104700,411755530,7770,7770,7770,7770,0
|
|
20241015,104600,411755530,7770,7770,7770,7770,1
|
|
20241015,104500,411747760,7780,7780,7780,7780,300
|
|
20241015,104400,409413760,7780,7780,7780,7780,0
|
|
20241015,104300,409413760,7780,7770,7780,7750,141
|
|
20241015,104200,408318450,7770,7770,7770,7750,46
|
|
20241015,104100,407961300,7770,7770,7770,7770,0
|
|
20241015,104000,407961300,7770,7770,7770,7770,0
|
|
20241015,103900,407961300,7770,7770,7770,7770,647
|
|
20241015,103800,402934110,7770,7750,7770,7750,23
|
|
20241015,103700,402755840,7750,7750,7750,7750,0
|
|
20241015,103600,402755840,7750,7750,7750,7750,0
|
|
20241015,103500,402755840,7750,7770,7780,7750,504
|
|
20241015,103400,398839810,7770,7770,7770,7770,0
|
|
20241015,103300,398839810,7770,7770,7770,7770,0
|
|
20241015,103200,398839810,7770,7770,7770,7770,500
|
|
20241015,103100,394954810,7770,7770,7770,7770,0
|
|
20241015,103000,394954810,7770,7770,7770,7770,0
|
|
20241015,102900,394954810,7770,7770,7770,7770,0
|
|
20241015,102800,394954810,7770,7770,7770,7770,0
|
|
20241015,102700,394954810,7770,7770,7770,7770,0
|
|
20241015,102600,394954810,7770,7770,7770,7770,0
|
|
20241015,102500,394954810,7770,7750,7770,7750,446
|
|
20241015,102400,391498290,7790,7780,7790,7760,2896
|
|
20241015,102300,369000280,7770,7780,7780,7770,717
|
|
20241015,102200,363423190,7780,7760,7780,7760,2000
|
|
20241015,102100,347874360,7750,7750,7750,7750,147
|
|
20241015,102000,346735110,7750,7750,7750,7750,1421
|
|
20241015,101900,335722360,7750,7750,7750,7750,0
|
|
20241015,101800,335722360,7750,7750,7750,7750,201
|
|
20241015,101700,334164610,7750,7750,7750,7750,298
|
|
20241015,101600,331855110,7760,7760,7760,7760,5
|
|
20241015,101500,331816310,7750,7750,7750,7750,500
|
|
20241015,101400,327941310,7760,7760,7760,7760,14
|
|
20241015,101300,327832670,7760,7760,7760,7760,0
|
|
20241015,101200,327832670,7760,7760,7760,7760,1
|
|
20241015,101100,327824910,7760,7760,7760,7760,6
|
|
20241015,101000,327778350,7750,7750,7750,7750,972
|
|
20241015,100900,320245350,7760,7780,7780,7760,318
|
|
20241015,100800,317777550,7770,7770,7770,7770,123
|
|
20241015,100700,316821840,7780,7770,7780,7770,79
|
|
20241015,100600,316207330,7770,7780,7780,7770,103
|
|
20241015,100500,315406780,7780,7780,7790,7780,539
|
|
20241015,100400,311213350,7780,7780,7780,7780,13
|
|
20241015,100300,311112210,7770,7780,7790,7770,185
|
|
20241015,100200,309671610,7790,7790,7790,7790,2
|
|
20241015,100100,309656030,7790,7790,7790,7790,2
|
|
20241015,100000,309640450,7760,7760,7760,7760,0
|
|
20241015,095900,309640450,7760,7790,7790,7760,1279
|
|
20241015,095800,299696390,7790,7780,7790,7780,1007
|
|
20241015,095700,291861920,7780,7770,7780,7770,143
|
|
20241015,095600,290750720,7770,7770,7770,7770,263
|
|
20241015,095500,288707210,7770,7770,7770,7770,9
|
|
20241015,095400,288637280,7770,7770,7770,7770,101
|
|
20241015,095300,287852510,7770,7750,7770,7750,1131
|
|
20241015,095200,279073970,7750,7750,7750,7750,100
|
|
20241015,095100,278298970,7750,7760,7760,7750,288
|
|
20241015,095000,276066810,7750,7760,7760,7750,38
|
|
20241015,094900,275772230,7760,7760,7760,7760,32
|
|
20241015,094800,275523910,7760,7760,7770,7760,21
|
|
20241015,094700,275360850,7760,7760,7760,7760,202
|
|
20241015,094600,273793330,7750,7770,7770,7750,2924
|
|
20241015,094500,251091630,7780,7790,7790,7780,30
|
|
20241015,094400,250858190,7800,7800,7800,7800,0
|
|
20241015,094300,250858190,7800,7780,7800,7770,865
|
|
20241015,094200,244133520,7790,7800,7800,7780,523
|
|
20241015,094100,240064140,7800,7800,7800,7800,12
|
|
20241015,094000,239970540,7810,7790,7810,7790,8
|
|
20241015,093900,239908100,7790,7790,7820,7780,1036
|
|
20241015,093800,231826170,7780,7780,7780,7780,284
|
|
20241015,093700,229616650,7780,7790,7790,7780,915
|
|
20241015,093600,222493030,7790,7780,7800,7770,1038
|
|
20241015,093500,214414080,7790,7790,7790,7780,272
|
|
20241015,093400,212295800,7800,7790,7800,7790,21
|
|
20241015,093300,212132070,7790,7800,7800,7780,301
|
|
20241015,093200,209789550,7800,7800,7800,7800,250
|
|
20241015,093100,207839550,7800,7810,7810,7800,243
|
|
20241015,093000,205943430,7810,7790,7810,7790,2351
|
|
20241015,092900,187600500,7780,7770,7780,7770,442
|
|
20241015,092800,184163770,7770,7770,7770,7770,100
|
|
20241015,092700,183386770,7770,7770,7770,7770,0
|
|
20241015,092600,183386770,7770,7770,7770,7770,8
|
|
20241015,092500,183324610,7770,7770,7770,7760,101
|
|
20241015,092400,182540640,7770,7770,7770,7770,3
|
|
20241015,092300,182517330,7770,7770,7770,7770,209
|
|
20241015,092200,180893400,7770,7770,7780,7770,133
|
|
20241015,092100,179859980,7770,7780,7780,7770,2013
|
|
20241015,092000,164218870,7780,7790,7790,7780,424
|
|
20241015,091900,160919950,7790,7800,7800,7790,184
|
|
20241015,091800,159485050,7780,7780,7780,7780,203
|
|
20241015,091700,157905710,7800,7800,7810,7780,213
|
|
20241015,091600,156247220,7790,7800,7800,7790,3
|
|
20241015,091500,156223840,7790,7790,7800,7790,363
|
|
20241015,091400,153394110,7790,7800,7800,7790,149
|
|
20241015,091300,152232150,7800,7780,7800,7780,461
|
|
20241015,091200,148645500,7780,7790,7800,7770,907
|
|
20241015,091100,141591910,7800,7790,7800,7770,459
|
|
20241015,091000,138025070,7770,7800,7810,7770,1129
|
|
20241015,090900,129228470,7770,7790,7800,7770,2032
|
|
20241015,090800,113435200,7770,7780,7780,7770,182
|
|
20241015,090700,112019360,7790,7810,7810,7790,1871
|
|
20241015,090600,97411020,7810,7820,7830,7810,1507
|
|
20241015,090500,85627100,7810,7800,7810,7790,983
|
|
20241015,090400,77955310,7810,7800,7820,7800,607
|
|
20241015,090300,73220230,7800,7830,7850,7800,1297
|
|
20241015,090200,63051790,7840,7780,7840,7780,5443
|
|
20241015,090100,20552540,7780,7750,7780,7740,581
|
|
20241015,090000,16044330,7750,7710,7750,7710,2073
|