623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192000,414695640,7610,7610,7610,7610,3476
|
|
20241007,191900,414695640,7610,7610,7610,7610,0
|
|
20241007,191800,414695640,7610,7610,7610,7610,0
|
|
20241007,191700,414695640,7610,7610,7610,7610,0
|
|
20241007,191600,414695640,7610,7610,7610,7610,0
|
|
20241007,191500,414695640,7610,7610,7610,7610,0
|
|
20241007,191400,414695640,7610,7610,7610,7610,0
|
|
20241007,191300,414695640,7610,7610,7610,7610,0
|
|
20241007,191200,414695640,7610,7610,7610,7610,0
|
|
20241007,191100,414695640,7610,7610,7610,7610,0
|
|
20241007,191000,414695640,7610,7610,7610,7610,0
|
|
20241007,190900,414695640,7610,7610,7610,7610,0
|
|
20241007,190800,414695640,7610,7610,7610,7610,0
|
|
20241007,190700,414695640,7610,7610,7610,7610,0
|
|
20241007,190600,414695640,7610,7610,7610,7610,0
|
|
20241007,190500,414695640,7610,7610,7610,7610,0
|
|
20241007,190400,414695640,7610,7610,7610,7610,0
|
|
20241007,190300,414695640,7610,7610,7610,7610,0
|
|
20241007,190200,414695640,7610,7610,7610,7610,0
|
|
20241007,190100,414695640,7610,7610,7610,7610,0
|
|
20241007,190000,414695640,7610,7610,7610,7610,0
|
|
20241007,185900,414695640,7610,7610,7610,7610,0
|
|
20241007,185800,414695640,7610,7610,7610,7610,0
|
|
20241007,185700,414695640,7610,7610,7610,7610,0
|
|
20241007,185600,414695640,7610,7610,7610,7610,0
|
|
20241007,185500,414695640,7610,7610,7610,7610,0
|
|
20241007,185400,414695640,7610,7610,7610,7610,0
|
|
20241007,185300,414695640,7610,7610,7610,7610,0
|
|
20241007,185200,414695640,7610,7610,7610,7610,0
|
|
20241007,185100,414695640,7610,7610,7610,7610,0
|
|
20241007,185000,414695640,7610,7610,7610,7610,3476
|
|
20241007,184900,414695640,7610,7610,7610,7610,0
|
|
20241007,184800,414695640,7610,7610,7610,7610,0
|
|
20241007,184700,414695640,7610,7610,7610,7610,0
|
|
20241007,184600,414695640,7610,7610,7610,7610,0
|
|
20241007,184500,414695640,7610,7610,7610,7610,0
|
|
20241007,184400,414695640,7610,7610,7610,7610,0
|
|
20241007,184300,414695640,7610,7610,7610,7610,0
|
|
20241007,184200,414695640,7610,7610,7610,7610,0
|
|
20241007,184100,414695640,7610,7610,7610,7610,0
|
|
20241007,184000,414695640,7610,7610,7610,7610,0
|
|
20241007,183900,414695640,7610,7610,7610,7610,0
|
|
20241007,183800,414695640,7610,7610,7610,7610,0
|
|
20241007,183700,414695640,7610,7610,7610,7610,0
|
|
20241007,183600,414695640,7610,7610,7610,7610,0
|
|
20241007,183500,414695640,7610,7610,7610,7610,0
|
|
20241007,183400,414695640,7610,7610,7610,7610,0
|
|
20241007,183300,414695640,7610,7610,7610,7610,0
|
|
20241007,183200,414695640,7610,7610,7610,7610,0
|
|
20241007,183100,414695640,7610,7610,7610,7610,0
|
|
20241007,183000,414695640,7610,7610,7610,7610,0
|
|
20241007,182900,414695640,7610,7610,7610,7610,0
|
|
20241007,182800,414695640,7610,7610,7610,7610,0
|
|
20241007,182700,414695640,7610,7610,7610,7610,0
|
|
20241007,182600,414695640,7610,7610,7610,7610,0
|
|
20241007,182500,414695640,7610,7610,7610,7610,0
|
|
20241007,182400,414695640,7610,7610,7610,7610,0
|
|
20241007,182300,414695640,7610,7610,7610,7610,0
|
|
20241007,182200,414695640,7610,7610,7610,7610,0
|
|
20241007,182100,414695640,7610,7610,7610,7610,0
|
|
20241007,182000,414695640,7610,7610,7610,7610,3476
|
|
20241007,181900,414695640,7610,7610,7610,7610,0
|
|
20241007,181800,414695640,7610,7610,7610,7610,0
|
|
20241007,181700,414695640,7610,7610,7610,7610,0
|
|
20241007,181600,414695640,7610,7610,7610,7610,0
|
|
20241007,181500,414695640,7610,7610,7610,7610,0
|
|
20241007,181400,414695640,7610,7610,7610,7610,0
|
|
20241007,181300,414695640,7610,7610,7610,7610,0
|
|
20241007,181200,414695640,7610,7610,7610,7610,0
|
|
20241007,181100,414695640,7610,7610,7610,7610,0
|
|
20241007,181000,414695640,7610,7610,7610,7610,0
|
|
20241007,180900,414695640,7610,7610,7610,7610,0
|
|
20241007,180800,414695640,7610,7610,7610,7610,0
|
|
20241007,180700,414695640,7610,7610,7610,7610,0
|
|
20241007,180600,414695640,7610,7610,7610,7610,0
|
|
20241007,180500,414695640,7610,7610,7610,7610,0
|
|
20241007,180400,414695640,7610,7610,7610,7610,0
|
|
20241007,180300,414695640,7610,7610,7610,7610,0
|
|
20241007,180200,414695640,7610,7610,7610,7610,0
|
|
20241007,180100,414695640,7610,7610,7610,7610,0
|
|
20241007,180000,414695640,7610,7610,7610,7610,0
|
|
20241007,175900,414695640,7610,7610,7610,7610,0
|
|
20241007,175800,414695640,7610,7610,7610,7610,0
|
|
20241007,175700,414695640,7610,7610,7610,7610,0
|
|
20241007,175600,414695640,7610,7610,7610,7610,0
|
|
20241007,175500,414695640,7610,7610,7610,7610,0
|
|
20241007,175400,414695640,7610,7610,7610,7610,0
|
|
20241007,175300,414695640,7610,7610,7610,7610,0
|
|
20241007,175200,414695640,7610,7610,7610,7610,0
|
|
20241007,175100,414695640,7610,7610,7610,7610,0
|
|
20241007,175000,414695640,7610,7610,7610,7610,3476
|
|
20241007,174900,414695640,7610,7610,7610,7610,0
|
|
20241007,174800,414695640,7610,7610,7610,7610,0
|
|
20241007,174700,414695640,7610,7610,7610,7610,0
|
|
20241007,174600,414695640,7610,7610,7610,7610,0
|
|
20241007,174500,414695640,7610,7610,7610,7610,0
|
|
20241007,174400,414695640,7610,7610,7610,7610,0
|
|
20241007,174300,414695640,7610,7610,7610,7610,0
|
|
20241007,174200,414695640,7610,7610,7610,7610,0
|
|
20241007,174100,414695640,7610,7610,7610,7610,0
|
|
20241007,174000,414695640,7610,7610,7610,7610,0
|
|
20241007,173900,414695640,7610,7610,7610,7610,0
|
|
20241007,173800,414695640,7610,7610,7610,7610,0
|
|
20241007,173700,414695640,7610,7610,7610,7610,0
|
|
20241007,173600,414695640,7610,7610,7610,7610,0
|
|
20241007,173500,414695640,7610,7610,7610,7610,0
|
|
20241007,173400,414695640,7610,7610,7610,7610,0
|
|
20241007,173300,414695640,7610,7610,7610,7610,0
|
|
20241007,173200,414695640,7610,7610,7610,7610,0
|
|
20241007,173100,414695640,7610,7610,7610,7610,0
|
|
20241007,173000,414695640,7610,7610,7610,7610,0
|
|
20241007,172900,414695640,7610,7610,7610,7610,0
|
|
20241007,172800,414695640,7610,7610,7610,7610,0
|
|
20241007,172700,414695640,7610,7610,7610,7610,0
|
|
20241007,172600,414695640,7610,7610,7610,7610,0
|
|
20241007,172500,414695640,7610,7610,7610,7610,0
|
|
20241007,172400,414695640,7610,7610,7610,7610,0
|
|
20241007,172300,414695640,7610,7610,7610,7610,0
|
|
20241007,172200,414695640,7610,7610,7610,7610,0
|
|
20241007,172100,414695640,7610,7610,7610,7610,0
|
|
20241007,172000,414695640,7610,7610,7610,7610,3476
|
|
20241007,171900,414695640,7610,7610,7610,7610,0
|
|
20241007,171800,414695640,7610,7610,7610,7610,0
|
|
20241007,171700,414695640,7610,7610,7610,7610,0
|
|
20241007,171600,414695640,7610,7610,7610,7610,0
|
|
20241007,171500,414695640,7610,7610,7610,7610,0
|
|
20241007,171400,414695640,7610,7610,7610,7610,0
|
|
20241007,171300,414695640,7610,7610,7610,7610,0
|
|
20241007,171200,414695640,7610,7610,7610,7610,0
|
|
20241007,171100,414695640,7610,7610,7610,7610,0
|
|
20241007,171000,414695640,7610,7610,7610,7610,0
|
|
20241007,170900,414695640,7610,7610,7610,7610,0
|
|
20241007,170800,414695640,7610,7610,7610,7610,0
|
|
20241007,170700,414695640,7610,7610,7610,7610,0
|
|
20241007,170600,414695640,7610,7610,7610,7610,0
|
|
20241007,170500,414695640,7610,7610,7610,7610,0
|
|
20241007,170400,414695640,7610,7610,7610,7610,0
|
|
20241007,170300,414695640,7610,7610,7610,7610,0
|
|
20241007,170200,414695640,7610,7610,7610,7610,0
|
|
20241007,170100,414695640,7610,7610,7610,7610,0
|
|
20241007,170000,414695640,7610,7610,7610,7610,0
|
|
20241007,165900,414695640,7610,7610,7610,7610,0
|
|
20241007,165800,414695640,7610,7610,7610,7610,0
|
|
20241007,165700,414695640,7610,7610,7610,7610,0
|
|
20241007,165600,414695640,7610,7610,7610,7610,0
|
|
20241007,165500,414695640,7610,7610,7610,7610,0
|
|
20241007,165400,414695640,7610,7610,7610,7610,0
|
|
20241007,165300,414695640,7610,7610,7610,7610,0
|
|
20241007,165200,414695640,7610,7610,7610,7610,0
|
|
20241007,165100,414695640,7610,7610,7610,7610,0
|
|
20241007,165000,414695640,7610,7610,7610,7610,3476
|
|
20241007,164900,414695640,7610,7610,7610,7610,0
|
|
20241007,164800,414695640,7610,7610,7610,7610,0
|
|
20241007,164700,414695640,7610,7610,7610,7610,0
|
|
20241007,164600,414695640,7610,7610,7610,7610,0
|
|
20241007,164500,414695640,7610,7610,7610,7610,0
|
|
20241007,164400,414695640,7610,7610,7610,7610,0
|
|
20241007,164300,414695640,7610,7610,7610,7610,0
|
|
20241007,164200,414695640,7610,7610,7610,7610,0
|
|
20241007,164100,414695640,7610,7610,7610,7610,0
|
|
20241007,164000,414695640,7610,7610,7610,7610,0
|
|
20241007,163900,414695640,7610,7610,7610,7610,0
|
|
20241007,163800,414695640,7610,7610,7610,7610,0
|
|
20241007,163700,414695640,7610,7610,7610,7610,0
|
|
20241007,163600,414695640,7610,7610,7610,7610,0
|
|
20241007,163500,414695640,7610,7610,7610,7610,0
|
|
20241007,163400,414695640,7610,7610,7610,7610,0
|
|
20241007,163300,414695640,7610,7610,7610,7610,0
|
|
20241007,163200,414695640,7610,7610,7610,7610,0
|
|
20241007,163100,414695640,7610,7610,7610,7610,0
|
|
20241007,163000,414695640,7610,7610,7610,7610,0
|
|
20241007,162900,414695640,7610,7610,7610,7610,0
|
|
20241007,162800,414695640,7610,7610,7610,7610,0
|
|
20241007,162700,414695640,7610,7610,7610,7610,0
|
|
20241007,162600,414695640,7610,7610,7610,7610,0
|
|
20241007,162500,414695640,7610,7610,7610,7610,0
|
|
20241007,162400,414695640,7610,7610,7610,7610,0
|
|
20241007,162300,414695640,7610,7610,7610,7610,0
|
|
20241007,162200,414695640,7610,7610,7610,7610,0
|
|
20241007,162100,414695640,7610,7610,7610,7610,0
|
|
20241007,162000,414695640,7610,7610,7610,7610,3476
|
|
20241007,161900,414695640,7610,7610,7610,7610,0
|
|
20241007,161800,414695640,7610,7610,7610,7610,0
|
|
20241007,161700,414695640,7610,7610,7610,7610,0
|
|
20241007,161600,414695640,7610,7610,7610,7610,0
|
|
20241007,161500,414695640,7610,7610,7610,7610,0
|
|
20241007,161400,414695640,7610,7610,7610,7610,0
|
|
20241007,161300,414695640,7610,7610,7610,7610,0
|
|
20241007,161200,414695640,7610,7610,7610,7610,0
|
|
20241007,161100,414695640,7610,7610,7610,7610,0
|
|
20241007,161000,414695640,7610,7610,7610,7610,0
|
|
20241007,160900,414695640,7610,7610,7610,7610,0
|
|
20241007,160800,414695640,7610,7610,7610,7610,0
|
|
20241007,160700,414695640,7610,7610,7610,7610,0
|
|
20241007,160600,414695640,7610,7610,7610,7610,0
|
|
20241007,160500,414695640,7610,7610,7610,7610,0
|
|
20241007,160400,414695640,7610,7610,7610,7610,0
|
|
20241007,160300,414695640,7610,7610,7610,7610,0
|
|
20241007,160200,414695640,7610,7610,7610,7610,0
|
|
20241007,160100,414695640,7610,7610,7610,7610,0
|
|
20241007,160000,414695640,7610,7610,7610,7610,0
|
|
20241007,155900,414695640,7610,7610,7610,7610,0
|
|
20241007,155800,414695640,7610,7610,7610,7610,0
|
|
20241007,155700,414695640,7610,7610,7610,7610,0
|
|
20241007,155600,414695640,7610,7610,7610,7610,0
|
|
20241007,155500,414695640,7610,7610,7610,7610,0
|
|
20241007,155400,414695640,7610,7610,7610,7610,0
|
|
20241007,155300,414695640,7610,7610,7610,7610,0
|
|
20241007,155200,414695640,7610,7610,7610,7610,0
|
|
20241007,155100,414695640,7610,7610,7610,7610,0
|
|
20241007,155000,414695640,7610,7610,7610,7610,3476
|
|
20241007,154900,414695640,7610,7610,7610,7610,0
|
|
20241007,154800,414695640,7610,7610,7610,7610,0
|
|
20241007,154700,414695640,7610,7610,7610,7610,0
|
|
20241007,154600,414695640,7610,7610,7610,7610,0
|
|
20241007,154500,414695640,7610,7610,7610,7610,0
|
|
20241007,154400,414695640,7610,7610,7610,7610,0
|
|
20241007,154300,414695640,7610,7610,7610,7610,0
|
|
20241007,154200,414695640,7610,7610,7610,7610,0
|
|
20241007,154100,414695640,7610,7610,7610,7610,0
|
|
20241007,154000,414695640,7610,7610,7610,7610,0
|
|
20241007,153900,414695640,7610,7610,7610,7610,0
|
|
20241007,153800,414695640,7610,7610,7610,7610,0
|
|
20241007,153700,414695640,7610,7610,7610,7610,0
|
|
20241007,153600,414695640,7610,7610,7610,7610,0
|
|
20241007,153500,414695640,7610,7610,7610,7610,0
|
|
20241007,153400,414695640,7610,7610,7610,7610,0
|
|
20241007,153300,414695640,7610,7610,7610,7610,0
|
|
20241007,153200,414695640,7610,7610,7610,7610,0
|
|
20241007,153100,414695640,7610,7610,7610,7610,0
|
|
20241007,153000,414695640,7610,7610,7610,7610,3476
|
|
20241007,152900,388243280,7530,7530,7530,7530,0
|
|
20241007,152800,388243280,7530,7530,7530,7530,0
|
|
20241007,152700,388243280,7530,7530,7530,7530,0
|
|
20241007,152600,388243280,7530,7530,7530,7530,0
|
|
20241007,152500,388243280,7530,7530,7530,7530,0
|
|
20241007,152400,388243280,7530,7530,7530,7530,0
|
|
20241007,152300,388243280,7530,7530,7530,7530,0
|
|
20241007,152200,388243280,7530,7530,7530,7530,0
|
|
20241007,152100,388243280,7530,7530,7530,7530,0
|
|
20241007,152000,388243280,7530,7530,7530,7530,0
|
|
20241007,151900,388243280,7530,7560,7570,7530,43
|
|
20241007,151800,387918630,7530,7550,7570,7530,727
|
|
20241007,151700,382432470,7570,7570,7570,7570,2
|
|
20241007,151600,382417330,7550,7550,7550,7550,10
|
|
20241007,151500,382341830,7570,7560,7570,7560,113
|
|
20241007,151400,381487420,7560,7550,7560,7550,6
|
|
20241007,151300,381442070,7560,7550,7560,7540,57
|
|
20241007,151200,381011720,7560,7560,7560,7550,220
|
|
20241007,151100,379350690,7560,7560,7560,7560,3
|
|
20241007,151000,379328010,7560,7550,7560,7550,141
|
|
20241007,150900,378263450,7560,7560,7570,7560,126
|
|
20241007,150800,377310850,7560,7560,7560,7560,224
|
|
20241007,150700,375617410,7560,7560,7560,7560,36
|
|
20241007,150600,375345250,7560,7560,7560,7560,2
|
|
20241007,150500,375330130,7560,7540,7560,7540,17
|
|
20241007,150400,375201710,7540,7560,7560,7530,358
|
|
20241007,150300,372502350,7550,7550,7550,7550,7
|
|
20241007,150200,372449500,7550,7520,7550,7520,200
|
|
20241007,150100,370944780,7520,7560,7560,7520,998
|
|
20241007,150000,363413780,7570,7560,7570,7560,120
|
|
20241007,145900,362505580,7560,7570,7570,7560,76
|
|
20241007,145800,361930470,7570,7560,7570,7560,165
|
|
20241007,145700,360681980,7570,7550,7570,7550,117
|
|
20241007,145600,359798190,7580,7570,7590,7570,1005
|
|
20241007,145500,352179740,7540,7570,7570,7540,1122
|
|
20241007,145400,343708930,7570,7570,7570,7570,1
|
|
20241007,145300,343701360,7560,7560,7560,7560,198
|
|
20241007,145200,342204480,7570,7570,7580,7560,207
|
|
20241007,145100,340637420,7570,7570,7570,7570,0
|
|
20241007,145000,340637420,7570,7570,7570,7570,0
|
|
20241007,144900,340637420,7570,7570,7570,7570,0
|
|
20241007,144800,340637420,7570,7570,7570,7570,1
|
|
20241007,144700,340629850,7560,7560,7560,7560,80
|
|
20241007,144600,340025050,7560,7560,7560,7560,0
|
|
20241007,144500,340025050,7560,7560,7560,7560,0
|
|
20241007,144400,340025050,7560,7570,7570,7560,628
|
|
20241007,144300,335276530,7560,7570,7570,7560,48
|
|
20241007,144200,334913470,7580,7580,7580,7580,0
|
|
20241007,144100,334913470,7580,7580,7580,7580,6
|
|
20241007,144000,334867990,7570,7570,7570,7570,7
|
|
20241007,143900,334815000,7570,7570,7570,7570,0
|
|
20241007,143800,334815000,7570,7570,7570,7570,164
|
|
20241007,143700,333573520,7580,7570,7580,7570,37
|
|
20241007,143600,333293420,7580,7570,7580,7570,52
|
|
20241007,143500,332899770,7570,7560,7570,7560,352
|
|
20241007,143400,330237130,7570,7570,7570,7570,0
|
|
20241007,143300,330237130,7570,7570,7570,7570,0
|
|
20241007,143200,330237130,7570,7570,7570,7570,172
|
|
20241007,143100,328935090,7570,7570,7570,7570,0
|
|
20241007,143000,328935090,7570,7580,7580,7570,56
|
|
20241007,142900,328510930,7590,7580,7590,7580,287
|
|
20241007,142800,326334470,7580,7580,7580,7580,0
|
|
20241007,142700,326334470,7580,7580,7580,7580,0
|
|
20241007,142600,326334470,7580,7580,7580,7580,0
|
|
20241007,142500,326334470,7580,7580,7580,7580,1
|
|
20241007,142400,326326890,7580,7580,7580,7580,4
|
|
20241007,142300,326296570,7580,7580,7580,7580,0
|
|
20241007,142200,326296570,7580,7580,7580,7580,0
|
|
20241007,142100,326296570,7580,7580,7580,7580,12
|
|
20241007,142000,326205610,7580,7580,7580,7580,194
|
|
20241007,141900,324735090,7580,7580,7580,7580,20
|
|
20241007,141800,324583490,7590,7580,7590,7580,302
|
|
20241007,141700,322292020,7580,7580,7580,7580,55
|
|
20241007,141600,321875120,7580,7580,7580,7580,0
|
|
20241007,141500,321875120,7580,7570,7580,7570,152
|
|
20241007,141400,320722970,7570,7570,7570,7570,16
|
|
20241007,141300,320601850,7560,7560,7560,7560,1
|
|
20241007,141200,320594290,7570,7570,7580,7570,104
|
|
20241007,141100,319806460,7570,7560,7570,7550,16
|
|
20241007,141000,319685460,7570,7570,7570,7570,1
|
|
20241007,140900,319677890,7570,7560,7570,7560,125
|
|
20241007,140800,318731650,7560,7560,7560,7560,0
|
|
20241007,140700,318731650,7560,7560,7590,7560,111
|
|
20241007,140600,317890250,7560,7560,7560,7560,21
|
|
20241007,140500,317731490,7570,7560,7570,7560,2
|
|
20241007,140400,317716360,7560,7560,7560,7560,0
|
|
20241007,140300,317716360,7560,7550,7560,7550,97
|
|
20241007,140200,316984000,7550,7550,7550,7550,0
|
|
20241007,140100,316984000,7550,7540,7550,7540,9
|
|
20241007,140000,316916060,7550,7530,7550,7530,3
|
|
20241007,135900,316893450,7540,7560,7560,7530,1645
|
|
20241007,135800,304493480,7580,7560,7580,7560,3
|
|
20241007,135700,304470770,7570,7560,7570,7560,15
|
|
20241007,135600,304357230,7570,7570,7570,7570,0
|
|
20241007,135500,304357230,7570,7550,7570,7550,4
|
|
20241007,135400,304326980,7560,7550,7560,7550,8
|
|
20241007,135300,304266510,7550,7550,7550,7550,375
|
|
20241007,135200,301435260,7550,7550,7550,7550,1
|
|
20241007,135100,301427710,7560,7560,7560,7560,85
|
|
20241007,135000,300785110,7570,7590,7590,7570,337
|
|
20241007,134900,298229500,7590,7580,7590,7580,445
|
|
20241007,134800,294852070,7580,7570,7580,7570,66
|
|
20241007,134700,294351810,7580,7560,7580,7560,363
|
|
20241007,134600,291601200,7560,7560,7560,7560,41
|
|
20241007,134500,291291240,7560,7550,7560,7550,354
|
|
20241007,134400,288615160,7550,7540,7550,7540,177
|
|
20241007,134300,287279040,7530,7520,7540,7520,307
|
|
20241007,134200,284966050,7530,7530,7530,7530,0
|
|
20241007,134100,284966050,7530,7520,7530,7520,68
|
|
20241007,134000,284454020,7520,7520,7520,7520,79
|
|
20241007,133900,283859940,7520,7520,7520,7520,16
|
|
20241007,133800,283739620,7520,7520,7520,7520,6
|
|
20241007,133700,283694500,7520,7510,7520,7510,22
|
|
20241007,133600,283529270,7510,7530,7530,7510,73
|
|
20241007,133500,282980140,7530,7530,7530,7530,318
|
|
20241007,133400,280585600,7520,7530,7530,7520,10
|
|
20241007,133300,280510310,7540,7520,7540,7520,113
|
|
20241007,133200,279660260,7520,7510,7520,7500,503
|
|
20241007,133100,275885680,7520,7520,7520,7510,279
|
|
20241007,133000,273787620,7510,7510,7510,7510,226
|
|
20241007,132900,272090360,7500,7500,7500,7500,0
|
|
20241007,132800,272090360,7500,7500,7500,7500,0
|
|
20241007,132700,272090360,7500,7500,7500,7500,101
|
|
20241007,132600,271332860,7500,7500,7500,7500,9
|
|
20241007,132500,271265360,7500,7500,7500,7500,2
|
|
20241007,132400,271250360,7500,7500,7500,7500,0
|
|
20241007,132300,271250360,7500,7490,7500,7490,802
|
|
20241007,132200,265235370,7500,7500,7500,7500,0
|
|
20241007,132100,265235370,7500,7500,7500,7500,7
|
|
20241007,132000,265182870,7490,7490,7490,7490,5
|
|
20241007,131900,265145420,7500,7500,7500,7500,100
|
|
20241007,131800,264395420,7500,7490,7500,7480,313
|
|
20241007,131700,262049920,7490,7500,7500,7490,510
|
|
20241007,131600,258227130,7490,7490,7490,7490,0
|
|
20241007,131500,258227130,7490,7490,7490,7490,0
|
|
20241007,131400,258227130,7490,7490,7490,7490,10
|
|
20241007,131300,258152230,7490,7490,7490,7490,63
|
|
20241007,131200,257680360,7500,7500,7500,7500,0
|
|
20241007,131100,257680360,7500,7500,7500,7500,0
|
|
20241007,131000,257680360,7500,7500,7500,7500,0
|
|
20241007,130900,257680360,7500,7490,7500,7490,1003
|
|
20241007,130800,250158890,7480,7480,7480,7480,0
|
|
20241007,130700,250158890,7480,7500,7500,7480,1776
|
|
20241007,130600,236872480,7500,7500,7500,7500,24
|
|
20241007,130500,236692480,7500,7500,7500,7500,0
|
|
20241007,130400,236692480,7500,7500,7500,7500,0
|
|
20241007,130300,236692480,7500,7480,7500,7480,6
|
|
20241007,130200,236647540,7470,7490,7490,7470,45
|
|
20241007,130100,236310550,7490,7490,7490,7490,0
|
|
20241007,130000,236310550,7490,7490,7490,7490,0
|
|
20241007,125900,236310550,7490,7490,7490,7490,0
|
|
20241007,125800,236310550,7490,7500,7500,7490,172
|
|
20241007,125700,235022170,7500,7500,7500,7500,63
|
|
20241007,125600,234549670,7490,7490,7490,7490,0
|
|
20241007,125500,234549670,7490,7490,7490,7490,572
|
|
20241007,125400,230265390,7480,7480,7480,7480,410
|
|
20241007,125300,227198590,7490,7490,7490,7490,100
|
|
20241007,125200,226449590,7490,7490,7490,7490,0
|
|
20241007,125100,226449590,7490,7490,7490,7470,324
|
|
20241007,125000,224027260,7490,7490,7490,7490,0
|
|
20241007,124900,224027260,7490,7490,7490,7490,70
|
|
20241007,124800,223502960,7490,7490,7490,7490,0
|
|
20241007,124700,223502960,7490,7490,7490,7490,2
|
|
20241007,124600,223487980,7480,7480,7480,7480,216
|
|
20241007,124500,221872300,7470,7470,7470,7470,20
|
|
20241007,124400,221722900,7470,7470,7470,7470,0
|
|
20241007,124300,221722900,7470,7470,7470,7470,1
|
|
20241007,124200,221715430,7470,7470,7470,7470,0
|
|
20241007,124100,221715430,7470,7470,7470,7470,1
|
|
20241007,124000,221707960,7470,7470,7470,7470,21
|
|
20241007,123900,221551090,7470,7470,7470,7470,1
|
|
20241007,123800,221543620,7480,7480,7480,7480,0
|
|
20241007,123700,221543620,7480,7480,7480,7480,0
|
|
20241007,123600,221543620,7480,7470,7480,7470,2
|
|
20241007,123500,221528670,7460,7460,7460,7460,0
|
|
20241007,123400,221528670,7460,7460,7460,7460,0
|
|
20241007,123300,221528670,7460,7460,7460,7460,0
|
|
20241007,123200,221528670,7460,7460,7460,7460,16
|
|
20241007,123100,221409310,7480,7480,7480,7480,0
|
|
20241007,123000,221409310,7480,7480,7480,7480,0
|
|
20241007,122900,221409310,7480,7470,7480,7470,8
|
|
20241007,122800,221349530,7470,7460,7470,7460,9
|
|
20241007,122700,221282310,7450,7450,7450,7450,2
|
|
20241007,122600,221267410,7450,7450,7450,7450,5
|
|
20241007,122500,221230160,7450,7450,7450,7450,30
|
|
20241007,122400,221006660,7450,7450,7450,7440,149
|
|
20241007,122300,219896710,7450,7470,7470,7450,159
|
|
20241007,122200,218710730,7470,7470,7480,7470,34
|
|
20241007,122100,218456530,7470,7470,7470,7470,0
|
|
20241007,122000,218456530,7470,7470,7470,7470,52
|
|
20241007,121900,218068090,7480,7480,7480,7480,20
|
|
20241007,121800,217918490,7480,7480,7480,7480,0
|
|
20241007,121700,217918490,7480,7470,7480,7470,52
|
|
20241007,121600,217530040,7470,7470,7470,7470,0
|
|
20241007,121500,217530040,7470,7470,7470,7470,0
|
|
20241007,121400,217530040,7470,7470,7470,7470,0
|
|
20241007,121300,217530040,7470,7470,7470,7470,766
|
|
20241007,121200,211808020,7470,7470,7470,7470,1
|
|
20241007,121100,211800550,7460,7460,7460,7460,0
|
|
20241007,121000,211800550,7460,7460,7460,7460,0
|
|
20241007,120900,211800550,7460,7460,7460,7460,7
|
|
20241007,120800,211748330,7460,7460,7460,7460,0
|
|
20241007,120700,211748330,7460,7460,7460,7460,0
|
|
20241007,120600,211748330,7460,7460,7460,7460,0
|
|
20241007,120500,211748330,7460,7460,7470,7460,620
|
|
20241007,120400,207118480,7450,7450,7450,7450,771
|
|
20241007,120300,201374530,7450,7450,7450,7450,0
|
|
20241007,120200,201374530,7450,7450,7450,7450,0
|
|
20241007,120100,201374530,7450,7450,7450,7450,0
|
|
20241007,120000,201374530,7450,7450,7450,7450,50
|
|
20241007,115900,201002030,7460,7460,7460,7460,1
|
|
20241007,115800,200994570,7450,7460,7460,7450,80
|
|
20241007,115700,200398480,7460,7460,7460,7460,130
|
|
20241007,115600,199428680,7460,7460,7460,7460,0
|
|
20241007,115500,199428680,7460,7460,7460,7460,2
|
|
20241007,115400,199413760,7460,7460,7460,7460,0
|
|
20241007,115300,199413760,7460,7460,7460,7460,1
|
|
20241007,115200,199406300,7470,7470,7470,7470,0
|
|
20241007,115100,199406300,7470,7470,7470,7470,0
|
|
20241007,115000,199406300,7470,7470,7470,7470,0
|
|
20241007,114900,199406300,7470,7470,7470,7470,4
|
|
20241007,114800,199376420,7470,7460,7470,7450,170
|
|
20241007,114700,198108900,7460,7460,7460,7460,84
|
|
20241007,114600,197482260,7470,7470,7470,7470,0
|
|
20241007,114500,197482260,7470,7470,7470,7470,11
|
|
20241007,114400,197400090,7470,7470,7470,7470,9
|
|
20241007,114300,197332860,7480,7480,7480,7480,0
|
|
20241007,114200,197332860,7480,7480,7480,7480,66
|
|
20241007,114100,196839180,7490,7490,7490,7490,2
|
|
20241007,114000,196824200,7490,7490,7490,7490,4
|
|
20241007,113900,196794240,7490,7490,7490,7490,0
|
|
20241007,113800,196794240,7490,7490,7490,7490,106
|
|
20241007,113700,196000300,7490,7490,7490,7490,0
|
|
20241007,113600,196000300,7490,7490,7490,7490,0
|
|
20241007,113500,196000300,7490,7480,7490,7480,300
|
|
20241007,113400,193754300,7480,7480,7480,7480,1
|
|
20241007,113300,193746820,7490,7490,7490,7490,0
|
|
20241007,113200,193746820,7490,7480,7490,7480,1100
|
|
20241007,113100,185513820,7480,7480,7480,7480,19
|
|
20241007,113000,185371700,7480,7480,7480,7480,100
|
|
20241007,112900,184623700,7480,7480,7480,7480,0
|
|
20241007,112800,184623700,7480,7470,7480,7460,1300
|
|
20241007,112700,174910950,7480,7480,7480,7480,0
|
|
20241007,112600,174910950,7480,7480,7480,7480,0
|
|
20241007,112500,174910950,7480,7480,7480,7480,0
|
|
20241007,112400,174910950,7480,7480,7480,7480,0
|
|
20241007,112300,174910950,7480,7480,7480,7480,2
|
|
20241007,112200,174895990,7460,7460,7460,7460,0
|
|
20241007,112100,174895990,7460,7460,7460,7460,0
|
|
20241007,112000,174895990,7460,7460,7460,7460,0
|
|
20241007,111900,174895990,7460,7460,7460,7460,0
|
|
20241007,111800,174895990,7460,7470,7470,7460,10
|
|
20241007,111700,174821300,7470,7470,7470,7470,0
|
|
20241007,111600,174821300,7470,7470,7470,7470,11
|
|
20241007,111500,174739130,7470,7470,7470,7470,1
|
|
20241007,111400,174731660,7470,7470,7470,7470,3
|
|
20241007,111300,174709250,7470,7470,7470,7470,111
|
|
20241007,111200,173880080,7470,7470,7470,7470,127
|
|
20241007,111100,172931390,7480,7480,7480,7480,0
|
|
20241007,111000,172931390,7480,7480,7480,7480,0
|
|
20241007,110900,172931390,7480,7480,7480,7480,5
|
|
20241007,110800,172893990,7490,7480,7490,7480,3
|
|
20241007,110700,172871530,7490,7490,7490,7490,1
|
|
20241007,110600,172864040,7490,7490,7490,7490,0
|
|
20241007,110500,172864040,7490,7490,7490,7490,0
|
|
20241007,110400,172864040,7490,7480,7490,7480,233
|
|
20241007,110300,171118890,7470,7470,7470,7470,193
|
|
20241007,110200,169677180,7470,7470,7470,7470,6
|
|
20241007,110100,169632360,7470,7470,7470,7470,5
|
|
20241007,110000,169595010,7460,7470,7470,7460,2
|
|
20241007,105900,169580080,7460,7460,7460,7460,0
|
|
20241007,105800,169580080,7460,7480,7480,7460,708
|
|
20241007,105700,164292870,7490,7490,7490,7490,5
|
|
20241007,105600,164255420,7490,7490,7490,7490,1
|
|
20241007,105500,164247930,7490,7480,7490,7480,2
|
|
20241007,105400,164232960,7480,7480,7480,7480,1
|
|
20241007,105300,164225480,7480,7480,7480,7480,0
|
|
20241007,105200,164225480,7480,7480,7480,7480,0
|
|
20241007,105100,164225480,7480,7480,7480,7480,3
|
|
20241007,105000,164203040,7480,7480,7480,7480,204
|
|
20241007,104900,162677120,7480,7480,7480,7480,0
|
|
20241007,104800,162677120,7480,7480,7480,7480,0
|
|
20241007,104700,162677120,7480,7480,7480,7480,0
|
|
20241007,104600,162677120,7480,7480,7480,7480,13
|
|
20241007,104500,162579880,7480,7500,7500,7480,138
|
|
20241007,104400,161545590,7500,7500,7500,7500,0
|
|
20241007,104300,161545590,7500,7500,7500,7500,41
|
|
20241007,104200,161238090,7510,7510,7510,7510,353
|
|
20241007,104100,158587060,7520,7520,7520,7520,56
|
|
20241007,104000,158165940,7520,7520,7520,7520,0
|
|
20241007,103900,158165940,7520,7520,7520,7520,200
|
|
20241007,103800,156661940,7520,7520,7520,7520,13
|
|
20241007,103700,156564180,7510,7510,7510,7510,6
|
|
20241007,103600,156519120,7520,7520,7520,7520,151
|
|
20241007,103500,155383600,7520,7520,7520,7520,10
|
|
20241007,103400,155308400,7510,7510,7510,7510,0
|
|
20241007,103300,155308400,7510,7510,7510,7510,64
|
|
20241007,103200,154827760,7510,7500,7510,7500,4
|
|
20241007,103100,154797750,7500,7500,7520,7500,209
|
|
20241007,103000,153228190,7500,7490,7500,7490,68
|
|
20241007,102900,152718840,7490,7490,7490,7490,0
|
|
20241007,102800,152718840,7490,7490,7490,7490,6
|
|
20241007,102700,152673900,7490,7490,7490,7490,40
|
|
20241007,102600,152374300,7490,7480,7490,7470,47
|
|
20241007,102500,152022570,7490,7490,7490,7490,58
|
|
20241007,102400,151588150,7490,7490,7490,7490,50
|
|
20241007,102300,151213650,7490,7480,7490,7480,78
|
|
20241007,102200,150629810,7480,7480,7480,7480,0
|
|
20241007,102100,150629810,7480,7480,7480,7480,1
|
|
20241007,102000,150622330,7480,7480,7480,7480,76
|
|
20241007,101900,150053850,7470,7470,7470,7470,100
|
|
20241007,101800,149306850,7470,7470,7470,7470,0
|
|
20241007,101700,149306850,7470,7480,7480,7470,116
|
|
20241007,101600,148439310,7480,7480,7480,7480,1
|
|
20241007,101500,148431830,7490,7480,7490,7480,109
|
|
20241007,101400,147616500,7480,7480,7480,7480,151
|
|
20241007,101300,146487020,7490,7490,7490,7490,157
|
|
20241007,101200,145311090,7490,7500,7500,7490,459
|
|
20241007,101100,141869080,7510,7510,7510,7510,9
|
|
20241007,101000,141801490,7510,7510,7510,7510,18
|
|
20241007,100900,141666310,7510,7510,7510,7510,3
|
|
20241007,100800,141643780,7510,7500,7510,7500,188
|
|
20241007,100700,140233760,7500,7490,7500,7490,19
|
|
20241007,100600,140091430,7490,7490,7490,7490,410
|
|
20241007,100500,137020530,7480,7460,7480,7460,234
|
|
20241007,100400,135272610,7460,7450,7460,7450,1078
|
|
20241007,100300,127241350,7460,7430,7460,7430,65
|
|
20241007,100200,126758140,7430,7430,7430,7430,763
|
|
20241007,100100,121089050,7430,7430,7430,7430,0
|
|
20241007,100000,121089050,7430,7440,7440,7430,12
|
|
20241007,095900,120999780,7440,7440,7440,7440,0
|
|
20241007,095800,120999780,7440,7440,7440,7440,172
|
|
20241007,095700,119720100,7440,7440,7440,7440,172
|
|
20241007,095600,118440420,7440,7440,7440,7440,153
|
|
20241007,095500,117302100,7440,7440,7440,7440,0
|
|
20241007,095400,117302100,7440,7420,7440,7420,80
|
|
20241007,095300,116706950,7410,7460,7460,7410,229
|
|
20241007,095200,115004430,7460,7460,7460,7460,1
|
|
20241007,095100,114996970,7460,7460,7460,7460,1
|
|
20241007,095000,114989510,7460,7460,7460,7460,1
|
|
20241007,094900,114982050,7460,7470,7470,7460,640
|
|
20241007,094800,110207530,7480,7470,7490,7470,31
|
|
20241007,094700,109975710,7470,7490,7490,7470,297
|
|
20241007,094600,107757100,7470,7430,7490,7420,445
|
|
20241007,094500,104442690,7440,7430,7440,7420,435
|
|
20241007,094400,101210560,7430,7410,7430,7410,1691
|
|
20241007,094300,88675530,7400,7400,7400,7400,0
|
|
20241007,094200,88675530,7400,7400,7400,7400,0
|
|
20241007,094100,88675530,7400,7400,7400,7400,0
|
|
20241007,094000,88675530,7400,7400,7400,7400,0
|
|
20241007,093900,88675530,7400,7400,7400,7380,257
|
|
20241007,093800,86777040,7400,7400,7400,7400,33
|
|
20241007,093700,86532840,7410,7410,7410,7410,1
|
|
20241007,093600,86525430,7400,7400,7400,7400,0
|
|
20241007,093500,86525430,7400,7400,7400,7400,30
|
|
20241007,093400,86303430,7400,7400,7400,7400,65
|
|
20241007,093300,85822430,7410,7410,7410,7410,7
|
|
20241007,093200,85770560,7410,7410,7410,7410,0
|
|
20241007,093100,85770560,7410,7410,7410,7410,0
|
|
20241007,093000,85770560,7410,7420,7420,7410,152
|
|
20241007,092900,84643610,7420,7430,7430,7420,553
|
|
20241007,092800,80534850,7430,7430,7430,7430,1
|
|
20241007,092700,80527420,7440,7440,7440,7440,2
|
|
20241007,092600,80512540,7440,7440,7440,7440,19
|
|
20241007,092500,80371180,7430,7430,7430,7430,1
|
|
20241007,092400,80363750,7440,7430,7440,7430,493
|
|
20241007,092300,76699760,7430,7430,7440,7430,7
|
|
20241007,092200,76647720,7440,7430,7440,7430,9
|
|
20241007,092100,76580790,7430,7410,7440,7410,191
|
|
20241007,092000,75163510,7410,7400,7410,7400,43
|
|
20241007,091900,74845080,7400,7390,7400,7390,156
|
|
20241007,091800,73691660,7390,7390,7390,7390,119
|
|
20241007,091700,72812250,7390,7400,7400,7390,44
|
|
20241007,091600,72487050,7410,7390,7410,7390,50
|
|
20241007,091500,72117530,7400,7390,7400,7390,51
|
|
20241007,091400,71740540,7390,7370,7390,7370,14
|
|
20241007,091300,71637100,7390,7340,7410,7340,844
|
|
20241007,091200,65430150,7330,7320,7330,7310,118
|
|
20241007,091100,64567530,7340,7330,7350,7310,741
|
|
20241007,091000,59131280,7330,7340,7340,7330,111
|
|
20241007,090900,58317020,7310,7300,7310,7300,1065
|
|
20241007,090800,50532530,7300,7320,7320,7300,1673
|
|
20241007,090700,38297920,7340,7330,7340,7330,105
|
|
20241007,090600,37528250,7350,7350,7350,7340,262
|
|
20241007,090500,35603560,7350,7310,7350,7310,334
|
|
20241007,090400,33160540,7310,7340,7340,7310,1448
|
|
20241007,090300,22537300,7350,7350,7370,7350,296
|
|
20241007,090200,20361580,7350,7350,7350,7350,0
|
|
20241007,090100,20361580,7350,7410,7410,7350,1893
|
|
20241007,090000,6387610,7420,7410,7420,7410,862
|