679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201600,2780000560,6720,6720,6720,6720,11023
|
|
20241007,201500,2780000560,6720,6720,6720,6720,0
|
|
20241007,201400,2780000560,6720,6720,6720,6720,0
|
|
20241007,201300,2780000560,6720,6720,6720,6720,0
|
|
20241007,201200,2780000560,6720,6720,6720,6720,0
|
|
20241007,201100,2780000560,6720,6720,6720,6720,0
|
|
20241007,201000,2780000560,6720,6720,6720,6720,0
|
|
20241007,200900,2780000560,6720,6720,6720,6720,0
|
|
20241007,200800,2780000560,6720,6720,6720,6720,0
|
|
20241007,200700,2780000560,6720,6720,6720,6720,0
|
|
20241007,200600,2780000560,6720,6720,6720,6720,0
|
|
20241007,200500,2780000560,6720,6720,6720,6720,0
|
|
20241007,200400,2780000560,6720,6720,6720,6720,0
|
|
20241007,200300,2780000560,6720,6720,6720,6720,0
|
|
20241007,200200,2780000560,6720,6720,6720,6720,0
|
|
20241007,200100,2780000560,6720,6720,6720,6720,0
|
|
20241007,200000,2780000560,6720,6720,6720,6720,0
|
|
20241007,195900,2780000560,6720,6720,6720,6720,0
|
|
20241007,195800,2780000560,6720,6720,6720,6720,0
|
|
20241007,195700,2780000560,6720,6720,6720,6720,0
|
|
20241007,195600,2780000560,6720,6720,6720,6720,0
|
|
20241007,195500,2780000560,6720,6720,6720,6720,0
|
|
20241007,195400,2780000560,6720,6720,6720,6720,0
|
|
20241007,195300,2780000560,6720,6720,6720,6720,0
|
|
20241007,195200,2780000560,6720,6720,6720,6720,0
|
|
20241007,195100,2780000560,6720,6720,6720,6720,0
|
|
20241007,195000,2780000560,6720,6720,6720,6720,0
|
|
20241007,194900,2780000560,6720,6720,6720,6720,0
|
|
20241007,194800,2780000560,6720,6720,6720,6720,0
|
|
20241007,194700,2780000560,6720,6720,6720,6720,0
|
|
20241007,194600,2780000560,6720,6720,6720,6720,11023
|
|
20241007,194500,2780000560,6720,6720,6720,6720,0
|
|
20241007,194400,2780000560,6720,6720,6720,6720,0
|
|
20241007,194300,2780000560,6720,6720,6720,6720,0
|
|
20241007,194200,2780000560,6720,6720,6720,6720,0
|
|
20241007,194100,2780000560,6720,6720,6720,6720,0
|
|
20241007,194000,2780000560,6720,6720,6720,6720,0
|
|
20241007,193900,2780000560,6720,6720,6720,6720,0
|
|
20241007,193800,2780000560,6720,6720,6720,6720,0
|
|
20241007,193700,2780000560,6720,6720,6720,6720,0
|
|
20241007,193600,2780000560,6720,6720,6720,6720,0
|
|
20241007,193500,2780000560,6720,6720,6720,6720,0
|
|
20241007,193400,2780000560,6720,6720,6720,6720,0
|
|
20241007,193300,2780000560,6720,6720,6720,6720,0
|
|
20241007,193200,2780000560,6720,6720,6720,6720,0
|
|
20241007,193100,2780000560,6720,6720,6720,6720,0
|
|
20241007,193000,2780000560,6720,6720,6720,6720,0
|
|
20241007,192900,2780000560,6720,6720,6720,6720,0
|
|
20241007,192800,2780000560,6720,6720,6720,6720,0
|
|
20241007,192700,2780000560,6720,6720,6720,6720,0
|
|
20241007,192600,2780000560,6720,6720,6720,6720,0
|
|
20241007,192500,2780000560,6720,6720,6720,6720,0
|
|
20241007,192400,2780000560,6720,6720,6720,6720,0
|
|
20241007,192300,2780000560,6720,6720,6720,6720,0
|
|
20241007,192200,2780000560,6720,6720,6720,6720,0
|
|
20241007,192100,2780000560,6720,6720,6720,6720,0
|
|
20241007,192000,2780000560,6720,6720,6720,6720,0
|
|
20241007,191900,2780000560,6720,6720,6720,6720,0
|
|
20241007,191800,2780000560,6720,6720,6720,6720,0
|
|
20241007,191700,2780000560,6720,6720,6720,6720,0
|
|
20241007,191600,2780000560,6720,6720,6720,6720,11023
|
|
20241007,191500,2780000560,6720,6720,6720,6720,0
|
|
20241007,191400,2780000560,6720,6720,6720,6720,0
|
|
20241007,191300,2780000560,6720,6720,6720,6720,0
|
|
20241007,191200,2780000560,6720,6720,6720,6720,0
|
|
20241007,191100,2780000560,6720,6720,6720,6720,0
|
|
20241007,191000,2780000560,6720,6720,6720,6720,0
|
|
20241007,190900,2780000560,6720,6720,6720,6720,0
|
|
20241007,190800,2780000560,6720,6720,6720,6720,0
|
|
20241007,190700,2780000560,6720,6720,6720,6720,0
|
|
20241007,190600,2780000560,6720,6720,6720,6720,0
|
|
20241007,190500,2780000560,6720,6720,6720,6720,0
|
|
20241007,190400,2780000560,6720,6720,6720,6720,0
|
|
20241007,190300,2780000560,6720,6720,6720,6720,0
|
|
20241007,190200,2780000560,6720,6720,6720,6720,0
|
|
20241007,190100,2780000560,6720,6720,6720,6720,0
|
|
20241007,190000,2780000560,6720,6720,6720,6720,0
|
|
20241007,185900,2780000560,6720,6720,6720,6720,0
|
|
20241007,185800,2780000560,6720,6720,6720,6720,0
|
|
20241007,185700,2780000560,6720,6720,6720,6720,0
|
|
20241007,185600,2780000560,6720,6720,6720,6720,0
|
|
20241007,185500,2780000560,6720,6720,6720,6720,0
|
|
20241007,185400,2780000560,6720,6720,6720,6720,0
|
|
20241007,185300,2780000560,6720,6720,6720,6720,0
|
|
20241007,185200,2780000560,6720,6720,6720,6720,0
|
|
20241007,185100,2780000560,6720,6720,6720,6720,0
|
|
20241007,185000,2780000560,6720,6720,6720,6720,0
|
|
20241007,184900,2780000560,6720,6720,6720,6720,0
|
|
20241007,184800,2780000560,6720,6720,6720,6720,0
|
|
20241007,184700,2780000560,6720,6720,6720,6720,0
|
|
20241007,184600,2780000560,6720,6720,6720,6720,11023
|
|
20241007,184500,2780000560,6720,6720,6720,6720,0
|
|
20241007,184400,2780000560,6720,6720,6720,6720,0
|
|
20241007,184300,2780000560,6720,6720,6720,6720,0
|
|
20241007,184200,2780000560,6720,6720,6720,6720,0
|
|
20241007,184100,2780000560,6720,6720,6720,6720,0
|
|
20241007,184000,2780000560,6720,6720,6720,6720,0
|
|
20241007,183900,2780000560,6720,6720,6720,6720,0
|
|
20241007,183800,2780000560,6720,6720,6720,6720,0
|
|
20241007,183700,2780000560,6720,6720,6720,6720,0
|
|
20241007,183600,2780000560,6720,6720,6720,6720,0
|
|
20241007,183500,2780000560,6720,6720,6720,6720,0
|
|
20241007,183400,2780000560,6720,6720,6720,6720,0
|
|
20241007,183300,2780000560,6720,6720,6720,6720,0
|
|
20241007,183200,2780000560,6720,6720,6720,6720,0
|
|
20241007,183100,2780000560,6720,6720,6720,6720,0
|
|
20241007,183000,2780000560,6720,6720,6720,6720,0
|
|
20241007,182900,2780000560,6720,6720,6720,6720,0
|
|
20241007,182800,2780000560,6720,6720,6720,6720,0
|
|
20241007,182700,2780000560,6720,6720,6720,6720,0
|
|
20241007,182600,2780000560,6720,6720,6720,6720,0
|
|
20241007,182500,2780000560,6720,6720,6720,6720,0
|
|
20241007,182400,2780000560,6720,6720,6720,6720,0
|
|
20241007,182300,2780000560,6720,6720,6720,6720,0
|
|
20241007,182200,2780000560,6720,6720,6720,6720,0
|
|
20241007,182100,2780000560,6720,6720,6720,6720,0
|
|
20241007,182000,2780000560,6720,6720,6720,6720,0
|
|
20241007,181900,2780000560,6720,6720,6720,6720,0
|
|
20241007,181800,2780000560,6720,6720,6720,6720,0
|
|
20241007,181700,2780000560,6720,6720,6720,6720,0
|
|
20241007,181600,2780000560,6720,6720,6720,6720,11023
|
|
20241007,181500,2780000560,6720,6720,6720,6720,0
|
|
20241007,181400,2780000560,6720,6720,6720,6720,0
|
|
20241007,181300,2780000560,6720,6720,6720,6720,0
|
|
20241007,181200,2780000560,6720,6720,6720,6720,0
|
|
20241007,181100,2780000560,6720,6720,6720,6720,0
|
|
20241007,181000,2780000560,6720,6720,6720,6720,0
|
|
20241007,180900,2780000560,6720,6720,6720,6720,0
|
|
20241007,180800,2780000560,6720,6720,6720,6720,0
|
|
20241007,180700,2780000560,6720,6720,6720,6720,0
|
|
20241007,180600,2780000560,6720,6720,6720,6720,0
|
|
20241007,180500,2780000560,6720,6720,6720,6720,0
|
|
20241007,180400,2780000560,6720,6720,6720,6720,0
|
|
20241007,180300,2780000560,6720,6720,6720,6720,0
|
|
20241007,180200,2780000560,6720,6720,6720,6720,0
|
|
20241007,180100,2780000560,6720,6720,6720,6720,0
|
|
20241007,180000,2780000560,6720,6720,6720,6720,0
|
|
20241007,175900,2780000560,6720,6720,6720,6720,0
|
|
20241007,175800,2780000560,6720,6720,6720,6720,0
|
|
20241007,175700,2780000560,6720,6720,6720,6720,0
|
|
20241007,175600,2780000560,6720,6720,6720,6720,0
|
|
20241007,175500,2780000560,6720,6720,6720,6720,0
|
|
20241007,175400,2780000560,6720,6720,6720,6720,0
|
|
20241007,175300,2780000560,6720,6720,6720,6720,0
|
|
20241007,175200,2780000560,6720,6720,6720,6720,0
|
|
20241007,175100,2780000560,6720,6720,6720,6720,0
|
|
20241007,175000,2780000560,6720,6720,6720,6720,0
|
|
20241007,174900,2780000560,6720,6720,6720,6720,0
|
|
20241007,174800,2780000560,6720,6720,6720,6720,0
|
|
20241007,174700,2780000560,6720,6720,6720,6720,0
|
|
20241007,174600,2780000560,6720,6720,6720,6720,11023
|
|
20241007,174500,2780000560,6720,6720,6720,6720,0
|
|
20241007,174400,2780000560,6720,6720,6720,6720,0
|
|
20241007,174300,2780000560,6720,6720,6720,6720,0
|
|
20241007,174200,2780000560,6720,6720,6720,6720,0
|
|
20241007,174100,2780000560,6720,6720,6720,6720,0
|
|
20241007,174000,2780000560,6720,6720,6720,6720,0
|
|
20241007,173900,2780000560,6720,6720,6720,6720,0
|
|
20241007,173800,2780000560,6720,6720,6720,6720,0
|
|
20241007,173700,2780000560,6720,6720,6720,6720,0
|
|
20241007,173600,2780000560,6720,6720,6720,6720,0
|
|
20241007,173500,2780000560,6720,6720,6720,6720,0
|
|
20241007,173400,2780000560,6720,6720,6720,6720,0
|
|
20241007,173300,2780000560,6720,6720,6720,6720,0
|
|
20241007,173200,2780000560,6720,6720,6720,6720,0
|
|
20241007,173100,2780000560,6720,6720,6720,6720,0
|
|
20241007,173000,2780000560,6720,6720,6720,6720,0
|
|
20241007,172900,2780000560,6720,6720,6720,6720,0
|
|
20241007,172800,2780000560,6720,6720,6720,6720,0
|
|
20241007,172700,2780000560,6720,6720,6720,6720,0
|
|
20241007,172600,2780000560,6720,6720,6720,6720,0
|
|
20241007,172500,2780000560,6720,6720,6720,6720,0
|
|
20241007,172400,2780000560,6720,6720,6720,6720,0
|
|
20241007,172300,2780000560,6720,6720,6720,6720,0
|
|
20241007,172200,2780000560,6720,6720,6720,6720,0
|
|
20241007,172100,2780000560,6720,6720,6720,6720,0
|
|
20241007,172000,2780000560,6720,6720,6720,6720,0
|
|
20241007,171900,2780000560,6720,6720,6720,6720,0
|
|
20241007,171800,2780000560,6720,6720,6720,6720,0
|
|
20241007,171700,2780000560,6720,6720,6720,6720,0
|
|
20241007,171600,2780000560,6720,6720,6720,6720,11023
|
|
20241007,171500,2780000560,6720,6720,6720,6720,0
|
|
20241007,171400,2780000560,6720,6720,6720,6720,0
|
|
20241007,171300,2780000560,6720,6720,6720,6720,0
|
|
20241007,171200,2780000560,6720,6720,6720,6720,0
|
|
20241007,171100,2780000560,6720,6720,6720,6720,0
|
|
20241007,171000,2780000560,6720,6720,6720,6720,0
|
|
20241007,170900,2780000560,6720,6720,6720,6720,0
|
|
20241007,170800,2780000560,6720,6720,6720,6720,0
|
|
20241007,170700,2780000560,6720,6720,6720,6720,0
|
|
20241007,170600,2780000560,6720,6720,6720,6720,0
|
|
20241007,170500,2780000560,6720,6720,6720,6720,0
|
|
20241007,170400,2780000560,6720,6720,6720,6720,0
|
|
20241007,170300,2780000560,6720,6720,6720,6720,0
|
|
20241007,170200,2780000560,6720,6720,6720,6720,0
|
|
20241007,170100,2780000560,6720,6720,6720,6720,0
|
|
20241007,170000,2780000560,6720,6720,6720,6720,0
|
|
20241007,165900,2780000560,6720,6720,6720,6720,0
|
|
20241007,165800,2780000560,6720,6720,6720,6720,0
|
|
20241007,165700,2780000560,6720,6720,6720,6720,0
|
|
20241007,165600,2780000560,6720,6720,6720,6720,0
|
|
20241007,165500,2780000560,6720,6720,6720,6720,0
|
|
20241007,165400,2780000560,6720,6720,6720,6720,0
|
|
20241007,165300,2780000560,6720,6720,6720,6720,0
|
|
20241007,165200,2780000560,6720,6720,6720,6720,0
|
|
20241007,165100,2780000560,6720,6720,6720,6720,0
|
|
20241007,165000,2780000560,6720,6720,6720,6720,0
|
|
20241007,164900,2780000560,6720,6720,6720,6720,0
|
|
20241007,164800,2780000560,6720,6720,6720,6720,0
|
|
20241007,164700,2780000560,6720,6720,6720,6720,0
|
|
20241007,164600,2780000560,6720,6720,6720,6720,11023
|
|
20241007,164500,2780000560,6720,6720,6720,6720,0
|
|
20241007,164400,2780000560,6720,6720,6720,6720,0
|
|
20241007,164300,2780000560,6720,6720,6720,6720,0
|
|
20241007,164200,2780000560,6720,6720,6720,6720,0
|
|
20241007,164100,2780000560,6720,6720,6720,6720,0
|
|
20241007,164000,2780000560,6720,6720,6720,6720,0
|
|
20241007,163900,2780000560,6720,6720,6720,6720,0
|
|
20241007,163800,2780000560,6720,6720,6720,6720,0
|
|
20241007,163700,2780000560,6720,6720,6720,6720,0
|
|
20241007,163600,2780000560,6720,6720,6720,6720,0
|
|
20241007,163500,2780000560,6720,6720,6720,6720,0
|
|
20241007,163400,2780000560,6720,6720,6720,6720,0
|
|
20241007,163300,2780000560,6720,6720,6720,6720,0
|
|
20241007,163200,2780000560,6720,6720,6720,6720,0
|
|
20241007,163100,2780000560,6720,6720,6720,6720,0
|
|
20241007,163000,2780000560,6720,6720,6720,6720,0
|
|
20241007,162900,2780000560,6720,6720,6720,6720,0
|
|
20241007,162800,2780000560,6720,6720,6720,6720,0
|
|
20241007,162700,2780000560,6720,6720,6720,6720,0
|
|
20241007,162600,2780000560,6720,6720,6720,6720,0
|
|
20241007,162500,2780000560,6720,6720,6720,6720,0
|
|
20241007,162400,2780000560,6720,6720,6720,6720,0
|
|
20241007,162300,2780000560,6720,6720,6720,6720,0
|
|
20241007,162200,2780000560,6720,6720,6720,6720,0
|
|
20241007,162100,2780000560,6720,6720,6720,6720,0
|
|
20241007,162000,2780000560,6720,6720,6720,6720,0
|
|
20241007,161900,2780000560,6720,6720,6720,6720,0
|
|
20241007,161800,2780000560,6720,6720,6720,6720,0
|
|
20241007,161700,2780000560,6720,6720,6720,6720,0
|
|
20241007,161600,2780000560,6720,6720,6720,6720,11023
|
|
20241007,161500,2780000560,6720,6720,6720,6720,0
|
|
20241007,161400,2780000560,6720,6720,6720,6720,0
|
|
20241007,161300,2780000560,6720,6720,6720,6720,0
|
|
20241007,161200,2780000560,6720,6720,6720,6720,0
|
|
20241007,161100,2780000560,6720,6720,6720,6720,0
|
|
20241007,161000,2780000560,6720,6720,6720,6720,0
|
|
20241007,160900,2780000560,6720,6720,6720,6720,0
|
|
20241007,160800,2780000560,6720,6720,6720,6720,0
|
|
20241007,160700,2780000560,6720,6720,6720,6720,0
|
|
20241007,160600,2780000560,6720,6720,6720,6720,0
|
|
20241007,160500,2780000560,6720,6720,6720,6720,0
|
|
20241007,160400,2780000560,6720,6720,6720,6720,0
|
|
20241007,160300,2780000560,6720,6720,6720,6720,0
|
|
20241007,160200,2780000560,6720,6720,6720,6720,0
|
|
20241007,160100,2780000560,6720,6720,6720,6720,0
|
|
20241007,160000,2780000560,6720,6720,6720,6720,0
|
|
20241007,155900,2780000560,6720,6720,6720,6720,0
|
|
20241007,155800,2780000560,6720,6720,6720,6720,0
|
|
20241007,155700,2780000560,6720,6720,6720,6720,0
|
|
20241007,155600,2780000560,6720,6720,6720,6720,0
|
|
20241007,155500,2780000560,6720,6720,6720,6720,0
|
|
20241007,155400,2780000560,6720,6720,6720,6720,0
|
|
20241007,155300,2780000560,6720,6720,6720,6720,0
|
|
20241007,155200,2780000560,6720,6720,6720,6720,0
|
|
20241007,155100,2780000560,6720,6720,6720,6720,0
|
|
20241007,155000,2780000560,6720,6720,6720,6720,0
|
|
20241007,154900,2780000560,6720,6720,6720,6720,0
|
|
20241007,154800,2780000560,6720,6720,6720,6720,0
|
|
20241007,154700,2780000560,6720,6720,6720,6720,0
|
|
20241007,154600,2780000560,6720,6720,6720,6720,11023
|
|
20241007,154500,2780000560,6720,6720,6720,6720,0
|
|
20241007,154400,2780000560,6720,6720,6720,6720,0
|
|
20241007,154300,2780000560,6720,6720,6720,6720,0
|
|
20241007,154200,2780000560,6720,6720,6720,6720,0
|
|
20241007,154100,2780000560,6720,6720,6720,6720,0
|
|
20241007,154000,2780000560,6720,6720,6720,6720,0
|
|
20241007,153900,2780000560,6720,6720,6720,6720,0
|
|
20241007,153800,2780000560,6720,6720,6720,6720,0
|
|
20241007,153700,2780000560,6720,6720,6720,6720,0
|
|
20241007,153600,2780000560,6720,6720,6720,6720,0
|
|
20241007,153500,2780000560,6720,6720,6720,6720,0
|
|
20241007,153400,2780000560,6720,6720,6720,6720,0
|
|
20241007,153300,2780000560,6720,6720,6720,6720,0
|
|
20241007,153200,2780000560,6720,6720,6720,6720,0
|
|
20241007,153100,2780000560,6720,6720,6720,6720,0
|
|
20241007,153000,2780000560,6720,6720,6720,6720,11023
|
|
20241007,152900,2705926000,6720,6720,6720,6720,0
|
|
20241007,152800,2705926000,6720,6720,6720,6720,0
|
|
20241007,152700,2705926000,6720,6720,6720,6720,0
|
|
20241007,152600,2705926000,6720,6720,6720,6720,0
|
|
20241007,152500,2705926000,6720,6720,6720,6720,0
|
|
20241007,152400,2705926000,6720,6720,6720,6720,0
|
|
20241007,152300,2705926000,6720,6720,6720,6720,0
|
|
20241007,152200,2705926000,6720,6720,6720,6720,0
|
|
20241007,152100,2705926000,6720,6720,6720,6720,0
|
|
20241007,152000,2705926000,6720,6720,6720,6720,0
|
|
20241007,151900,2705926000,6720,6720,6730,6720,264
|
|
20241007,151800,2704151760,6720,6720,6720,6720,20
|
|
20241007,151700,2704017360,6730,6730,6730,6720,352
|
|
20241007,151600,2701650350,6740,6720,6740,6720,917
|
|
20241007,151500,2695478640,6720,6730,6730,6720,446
|
|
20241007,151400,2692477140,6730,6730,6730,6730,7
|
|
20241007,151300,2692430030,6730,6730,6730,6730,42
|
|
20241007,151200,2692147370,6730,6730,6730,6730,653
|
|
20241007,151100,2687752680,6720,6710,6720,6710,152
|
|
20241007,151000,2686731260,6720,6720,6720,6710,780
|
|
20241007,150900,2681489760,6730,6730,6730,6720,921
|
|
20241007,150800,2675300420,6730,6730,6740,6720,249
|
|
20241007,150700,2673626520,6730,6730,6730,6730,13
|
|
20241007,150600,2673539030,6730,6730,6730,6730,84
|
|
20241007,150500,2672973710,6730,6730,6730,6720,240
|
|
20241007,150400,2671359860,6730,6730,6740,6730,458
|
|
20241007,150300,2668273450,6730,6730,6730,6720,378
|
|
20241007,150200,2665729610,6730,6730,6730,6720,236
|
|
20241007,150100,2664142950,6720,6720,6720,6720,47
|
|
20241007,150000,2663827110,6730,6720,6730,6720,67
|
|
20241007,145900,2663376220,6730,6730,6730,6720,17
|
|
20241007,145800,2663261820,6720,6720,6730,6720,20
|
|
20241007,145700,2663127250,6730,6720,6730,6720,559
|
|
20241007,145600,2659370750,6730,6730,6740,6730,393
|
|
20241007,145500,2656725840,6740,6740,6740,6730,1078
|
|
20241007,145400,2649470470,6740,6740,6740,6730,301
|
|
20241007,145300,2647441750,6740,6750,6750,6740,224
|
|
20241007,145200,2645931860,6740,6730,6750,6730,27
|
|
20241007,145100,2645749850,6750,6730,6750,6730,49
|
|
20241007,145000,2645419570,6730,6730,6750,6730,82
|
|
20241007,144900,2644867530,6750,6730,6750,6730,65
|
|
20241007,144800,2644428820,6740,6740,6750,6740,173
|
|
20241007,144700,2643262770,6740,6750,6750,6730,86
|
|
20241007,144600,2642683080,6740,6750,6750,6730,541
|
|
20241007,144500,2639041540,6750,6740,6750,6730,1264
|
|
20241007,144400,2630527850,6740,6740,6740,6730,7
|
|
20241007,144300,2630480680,6740,6730,6740,6730,319
|
|
20241007,144200,2628333730,6740,6740,6740,6740,8
|
|
20241007,144100,2628279810,6740,6740,6740,6730,461
|
|
20241007,144000,2625177230,6740,6740,6740,6720,29
|
|
20241007,143900,2624981800,6740,6740,6740,6740,7
|
|
20241007,143800,2624934620,6740,6720,6740,6720,110
|
|
20241007,143700,2624195300,6740,6740,6740,6720,8
|
|
20241007,143600,2624141400,6730,6740,6740,6730,556
|
|
20241007,143500,2620399410,6740,6740,6740,6730,17
|
|
20241007,143400,2620284900,6730,6740,6750,6730,1155
|
|
20241007,143300,2612500180,6750,6750,6750,6740,113
|
|
20241007,143200,2611737450,6740,6750,6750,6740,48
|
|
20241007,143100,2611413470,6750,6740,6750,6740,47
|
|
20241007,143000,2611096240,6750,6740,6760,6740,38
|
|
20241007,142900,2610839620,6760,6740,6760,6740,114
|
|
20241007,142800,2610071020,6740,6760,6760,6740,21
|
|
20241007,142700,2609929200,6760,6750,6760,6740,414
|
|
20241007,142600,2607134660,6750,6760,6760,6750,157
|
|
20241007,142500,2606074320,6750,6760,6760,6750,35
|
|
20241007,142400,2605838000,6760,6750,6760,6750,4
|
|
20241007,142300,2605810980,6760,6760,6760,6750,82
|
|
20241007,142200,2605256720,6760,6750,6760,6750,167
|
|
20241007,142100,2604127810,6760,6760,6760,6750,31
|
|
20241007,142000,2603918270,6760,6760,6760,6740,3
|
|
20241007,141900,2603898010,6760,6740,6760,6740,5
|
|
20241007,141800,2603864250,6740,6760,6760,6740,100
|
|
20241007,141700,2603190190,6760,6760,6760,6750,45
|
|
20241007,141600,2602886360,6760,6760,6760,6740,6
|
|
20241007,141500,2602845820,6740,6750,6760,6740,22
|
|
20241007,141400,2602697130,6760,6760,6760,6740,248
|
|
20241007,141300,2601021970,6760,6740,6760,6740,134
|
|
20241007,141200,2600118430,6760,6760,6760,6760,2
|
|
20241007,141100,2600104910,6760,6740,6760,6740,90
|
|
20241007,141000,2599497420,6770,6750,6770,6750,204
|
|
20241007,140900,2598119160,6770,6770,6770,6750,319
|
|
20241007,140800,2595962770,6780,6780,6780,6780,2
|
|
20241007,140700,2595949210,6780,6800,6800,6760,125
|
|
20241007,140600,2595101170,6800,6800,6800,6770,854
|
|
20241007,140500,2589301000,6800,6790,6800,6760,1833
|
|
20241007,140400,2576841990,6790,6790,6790,6740,1636
|
|
20241007,140300,2565779800,6770,6750,6800,6730,40652
|
|
20241007,140200,2289711420,6750,6730,6750,6730,1804
|
|
20241007,140100,2277534460,6750,6740,6750,6730,200
|
|
20241007,140000,2276184500,6730,6750,6750,6730,11
|
|
20241007,135900,2276110370,6750,6730,6750,6730,77
|
|
20241007,135800,2275590670,6730,6740,6750,6730,192
|
|
20241007,135700,2274296570,6740,6740,6740,6740,330
|
|
20241007,135600,2272072370,6730,6740,6750,6710,137
|
|
20241007,135500,2271151530,6750,6740,6750,6700,37
|
|
20241007,135400,2270901850,6750,6740,6750,6700,2384
|
|
20241007,135300,2254830840,6730,6710,6730,6700,9325
|
|
20241007,135200,2192229100,6710,6710,6730,6710,77
|
|
20241007,135100,2191712100,6710,6720,6730,6710,670
|
|
20241007,135000,2187216370,6710,6720,6730,6710,1077
|
|
20241007,134900,2179978920,6720,6720,6730,6720,58
|
|
20241007,134800,2179588620,6730,6720,6730,6720,157
|
|
20241007,134700,2178533540,6720,6730,6730,6720,23
|
|
20241007,134600,2178378760,6720,6720,6730,6720,61
|
|
20241007,134500,2177968780,6730,6720,6730,6720,3
|
|
20241007,134400,2177948600,6730,6710,6730,6710,63
|
|
20241007,134300,2177525250,6730,6730,6730,6730,596
|
|
20241007,134200,2173514170,6730,6730,6730,6700,193
|
|
20241007,134100,2172215400,6730,6730,6730,6710,65
|
|
20241007,134000,2171779130,6730,6730,6730,6700,85
|
|
20241007,133900,2171208280,6700,6730,6730,6700,210
|
|
20241007,133800,2169795030,6730,6730,6730,6700,230
|
|
20241007,133700,2168248310,6720,6720,6720,6700,964
|
|
20241007,133600,2161780240,6720,6720,6720,6710,2305
|
|
20241007,133500,2146293660,6720,6720,6730,6720,3277
|
|
20241007,133400,2124272210,6730,6740,6740,6730,1206
|
|
20241007,133300,2116152050,6730,6730,6740,6730,23
|
|
20241007,133200,2115997240,6740,6740,6740,6740,627
|
|
20241007,133100,2111771260,6750,6750,6750,6740,174
|
|
20241007,133000,2110597600,6750,6750,6750,6750,629
|
|
20241007,132900,2106351850,6750,6740,6750,6730,1196
|
|
20241007,132800,2098288920,6740,6740,6740,6730,770
|
|
20241007,132700,2093099130,6730,6750,6750,6730,234
|
|
20241007,132600,2091521980,6740,6750,6750,6740,106
|
|
20241007,132500,2090807400,6750,6740,6750,6740,222
|
|
20241007,132400,2089308950,6740,6750,6750,6740,163
|
|
20241007,132300,2088209580,6750,6740,6750,6740,3907
|
|
20241007,132200,2061867690,6740,6730,6740,6730,957
|
|
20241007,132100,2055417640,6730,6730,6740,6730,147
|
|
20241007,132000,2054428320,6730,6720,6740,6720,105
|
|
20241007,131900,2053721670,6730,6740,6740,6730,112
|
|
20241007,131800,2052967900,6740,6730,6740,6730,1236
|
|
20241007,131700,2044648740,6730,6740,6740,6730,201
|
|
20241007,131600,2043294070,6720,6740,6740,6720,192
|
|
20241007,131500,2042000030,6720,6720,6740,6720,123
|
|
20241007,131400,2041173270,6720,6730,6730,6720,325
|
|
20241007,131300,2038986550,6730,6710,6730,6710,2
|
|
20241007,131200,2038973110,6710,6710,6710,6710,3
|
|
20241007,131100,2038952980,6710,6710,6710,6710,41
|
|
20241007,131000,2038677870,6730,6720,6730,6720,485
|
|
20241007,130900,2035416670,6720,6730,6730,6720,55
|
|
20241007,130800,2035046530,6730,6730,6730,6730,11
|
|
20241007,130700,2034972500,6730,6730,6730,6720,63
|
|
20241007,130600,2034548540,6740,6720,6740,6720,6
|
|
20241007,130500,2034508160,6710,6720,6740,6710,570
|
|
20241007,130400,2030669870,6710,6710,6710,6710,14
|
|
20241007,130300,2030575930,6710,6730,6730,6710,12
|
|
20241007,130200,2030495370,6740,6710,6740,6710,102
|
|
20241007,130100,2029809050,6710,6700,6740,6700,263
|
|
20241007,130000,2028041880,6700,6740,6740,6700,42
|
|
20241007,125900,2027760440,6720,6730,6740,6720,628
|
|
20241007,125800,2023534640,6730,6700,6730,6700,62
|
|
20241007,125700,2023119210,6700,6700,6700,6700,21
|
|
20241007,125600,2022978510,6710,6700,6710,6700,15
|
|
20241007,125500,2022877870,6710,6710,6720,6710,237
|
|
20241007,125400,2021285470,6720,6730,6730,6710,28
|
|
20241007,125300,2021097140,6700,6720,6740,6700,391
|
|
20241007,125200,2018472820,6720,6720,6720,6720,108
|
|
20241007,125100,2017747060,6720,6720,6720,6720,263
|
|
20241007,125000,2015979700,6740,6720,6740,6720,747
|
|
20241007,124900,2010959840,6710,6730,6740,6690,1659
|
|
20241007,124800,1999790670,6680,6680,6680,6680,23
|
|
20241007,124700,1999637030,6680,6690,6730,6680,1070
|
|
20241007,124600,1992476010,6690,6710,6740,6690,5875
|
|
20241007,124500,1952977950,6700,6710,6710,6700,750
|
|
20241007,124400,1947952180,6720,6710,6720,6710,36
|
|
20241007,124300,1947710390,6720,6720,6720,6720,0
|
|
20241007,124200,1947710390,6720,6710,6720,6710,27
|
|
20241007,124100,1947528990,6710,6720,6730,6700,737
|
|
20241007,124000,1942579600,6720,6720,6730,6720,22
|
|
20241007,123900,1942431750,6720,6700,6720,6700,319
|
|
20241007,123800,1940288110,6700,6700,6700,6700,6
|
|
20241007,123700,1940247910,6730,6700,6730,6700,121
|
|
20241007,123600,1939434660,6700,6720,6720,6700,148
|
|
20241007,123500,1938440540,6720,6710,6720,6700,58
|
|
20241007,123400,1938051320,6710,6720,6720,6700,105
|
|
20241007,123300,1937347780,6720,6700,6720,6700,18
|
|
20241007,123200,1937227120,6700,6700,6700,6700,11
|
|
20241007,123100,1937153420,6700,6710,6720,6700,118
|
|
20241007,123000,1936361630,6690,6690,6720,6690,9
|
|
20241007,122900,1936301270,6690,6700,6700,6690,510
|
|
20241007,122800,1932889250,6700,6710,6710,6700,1603
|
|
20241007,122700,1922149100,6720,6700,6720,6700,6
|
|
20241007,122600,1922108820,6700,6710,6710,6700,22
|
|
20241007,122500,1921961220,6720,6700,6720,6700,245
|
|
20241007,122400,1920315720,6720,6720,6730,6710,2792
|
|
20241007,122300,1901571920,6730,6720,6730,6720,4
|
|
20241007,122200,1901545020,6730,6720,6730,6720,206
|
|
20241007,122100,1900160640,6720,6730,6730,6720,56
|
|
20241007,122000,1899784290,6730,6720,6730,6720,378
|
|
20241007,121900,1897244120,6720,6710,6720,6710,99
|
|
20241007,121800,1896579510,6710,6710,6710,6710,34
|
|
20241007,121700,1896351370,6710,6720,6720,6710,64
|
|
20241007,121600,1895921300,6720,6720,6720,6720,71
|
|
20241007,121500,1895444180,6720,6720,6720,6720,48
|
|
20241007,121400,1895121620,6720,6720,6720,6720,18
|
|
20241007,121300,1895000660,6720,6720,6720,6720,127
|
|
20241007,121200,1894147220,6720,6710,6720,6710,72
|
|
20241007,121100,1893663390,6710,6710,6710,6710,4
|
|
20241007,121000,1893636550,6710,6720,6720,6710,35
|
|
20241007,120900,1893401550,6710,6710,6710,6710,279
|
|
20241007,120800,1891529460,6720,6720,6720,6710,33
|
|
20241007,120700,1891307710,6720,6720,6720,6720,47
|
|
20241007,120600,1890991870,6710,6720,6720,6710,637
|
|
20241007,120500,1886712170,6720,6720,6730,6720,90
|
|
20241007,120400,1886106850,6720,6720,6730,6720,283
|
|
20241007,120300,1884203490,6720,6720,6720,6720,2
|
|
20241007,120200,1884190050,6730,6720,6730,6720,211
|
|
20241007,120100,1882770330,6720,6730,6730,6720,13
|
|
20241007,120000,1882682870,6730,6720,6730,6720,33
|
|
20241007,115900,1882461040,6730,6720,6730,6720,20
|
|
20241007,115800,1882326630,6720,6720,6720,6720,20
|
|
20241007,115700,1882192230,6720,6720,6720,6720,334
|
|
20241007,115600,1879947750,6720,6730,6730,6720,18
|
|
20241007,115500,1879826640,6730,6720,6730,6720,12
|
|
20241007,115400,1879745980,6720,6720,6730,6720,66
|
|
20241007,115300,1879302260,6720,6730,6730,6720,84
|
|
20241007,115200,1878736960,6730,6720,6730,6720,93
|
|
20241007,115100,1878111990,6710,6720,6720,6710,756
|
|
20241007,115000,1873032370,6720,6720,6720,6720,21
|
|
20241007,114900,1872891250,6710,6710,6720,6710,96
|
|
20241007,114800,1872247040,6710,6710,6720,6710,197
|
|
20241007,114700,1870923570,6710,6720,6720,6710,454
|
|
20241007,114600,1867877210,6710,6720,6720,6710,151
|
|
20241007,114500,1866862520,6710,6710,6720,6710,291
|
|
20241007,114400,1864909610,6710,6700,6710,6700,102
|
|
20241007,114300,1864225710,6690,6700,6710,6690,161
|
|
20241007,114200,1863147010,6690,6690,6690,6690,3
|
|
20241007,114100,1863126940,6690,6690,6700,6690,99
|
|
20241007,114000,1862464620,6690,6690,6690,6690,3
|
|
20241007,113900,1862444550,6690,6700,6700,6690,692
|
|
20241007,113800,1857814320,6700,6700,6700,6700,235
|
|
20241007,113700,1856239820,6710,6690,6710,6690,615
|
|
20241007,113600,1852125430,6690,6700,6700,6690,698
|
|
20241007,113500,1847452640,6700,6700,6710,6700,49
|
|
20241007,113400,1847124320,6700,6700,6710,6700,1632
|
|
20241007,113300,1836189620,6700,6700,6700,6700,11
|
|
20241007,113200,1836115920,6700,6700,6720,6700,88
|
|
20241007,113100,1835525520,6700,6700,6700,6700,7
|
|
20241007,113000,1835478620,6700,6700,6700,6700,150
|
|
20241007,112900,1834473620,6700,6700,6710,6700,32
|
|
20241007,112800,1834259200,6710,6710,6710,6710,49
|
|
20241007,112700,1833930410,6700,6700,6700,6700,21
|
|
20241007,112600,1833789710,6700,6700,6700,6690,250
|
|
20241007,112500,1832115040,6690,6700,6700,6690,1369
|
|
20241007,112400,1822942750,6700,6700,6710,6700,635
|
|
20241007,112300,1818683230,6710,6710,6710,6710,919
|
|
20241007,112200,1812516740,6700,6700,6700,6700,205
|
|
20241007,112100,1811143240,6700,6700,6700,6690,284
|
|
20241007,112000,1809241880,6700,6690,6710,6690,284
|
|
20241007,111900,1807338280,6690,6690,6690,6690,210
|
|
20241007,111800,1805933380,6700,6700,6700,6700,300
|
|
20241007,111700,1803923380,6700,6700,6700,6700,1010
|
|
20241007,111600,1797156380,6700,6700,6700,6700,25
|
|
20241007,111500,1796988880,6700,6700,6700,6700,270
|
|
20241007,111400,1795179880,6700,6700,6700,6700,10
|
|
20241007,111300,1795112880,6700,6700,6700,6700,122
|
|
20241007,111200,1794295480,6700,6690,6700,6690,37
|
|
20241007,111100,1794047600,6690,6710,6710,6690,1454
|
|
20241007,111000,1784305550,6710,6700,6720,6700,582
|
|
20241007,110900,1780404850,6690,6710,6720,6690,2671
|
|
20241007,110800,1762510520,6710,6710,6710,6710,5
|
|
20241007,110700,1762476970,6710,6710,6710,6710,61
|
|
20241007,110600,1762067660,6710,6720,6720,6710,177
|
|
20241007,110500,1760879240,6720,6720,6720,6710,118
|
|
20241007,110400,1760086350,6710,6710,6720,6710,7
|
|
20241007,110300,1760039360,6720,6700,6720,6700,602
|
|
20241007,110200,1755993940,6720,6710,6720,6700,257
|
|
20241007,110100,1754269390,6690,6710,6710,6690,211
|
|
20241007,110000,1752853640,6690,6690,6690,6690,14
|
|
20241007,105900,1752759980,6710,6690,6710,6690,40
|
|
20241007,105800,1752492340,6710,6700,6710,6690,198
|
|
20241007,105700,1751165840,6690,6700,6700,6690,1369
|
|
20241007,105600,1741996710,6690,6690,6690,6690,149
|
|
20241007,105500,1740999900,6690,6700,6700,6690,104
|
|
20241007,105400,1740303140,6700,6700,6710,6700,2778
|
|
20241007,105300,1721690530,6710,6710,6710,6710,315
|
|
20241007,105200,1719576880,6710,6710,6720,6710,1527
|
|
20241007,105100,1709330700,6720,6720,6720,6710,950
|
|
20241007,105000,1702946730,6720,6730,6730,6720,1209
|
|
20241007,104900,1694810770,6730,6730,6730,6730,30
|
|
20241007,104800,1694608870,6730,6730,6740,6730,476
|
|
20241007,104700,1691402210,6730,6730,6730,6730,84
|
|
20241007,104600,1690836890,6730,6730,6740,6730,199
|
|
20241007,104500,1689497610,6730,6720,6730,6720,223
|
|
20241007,104400,1687998420,6720,6740,6740,6720,4328
|
|
20241007,104300,1658897470,6750,6750,6750,6750,1
|
|
20241007,104200,1658890720,6750,6750,6750,6750,2631
|
|
20241007,104100,1641131470,6750,6760,6760,6750,28
|
|
20241007,104000,1640942290,6760,6750,6760,6750,4
|
|
20241007,103900,1640915280,6760,6760,6760,6750,1016
|
|
20241007,103800,1634057130,6760,6760,6760,6750,59
|
|
20241007,103700,1633658480,6750,6750,6750,6750,70
|
|
20241007,103600,1633185980,6760,6770,6770,6760,250
|
|
20241007,103500,1631495970,6770,6770,6770,6760,565
|
|
20241007,103400,1627676020,6770,6750,6770,6750,2593
|
|
20241007,103300,1610135710,6750,6740,6750,6730,1268
|
|
20241007,103200,1601581710,6740,6750,6750,6740,399
|
|
20241007,103100,1598892250,6740,6740,6750,6740,517
|
|
20241007,103000,1595407570,6730,6730,6730,6720,1134
|
|
20241007,102900,1587782250,6730,6730,6730,6730,63
|
|
20241007,102800,1587358260,6730,6740,6740,6730,907
|
|
20241007,102700,1581253150,6740,6740,6740,6740,18
|
|
20241007,102600,1581131830,6730,6740,6740,6730,401
|
|
20241007,102500,1578432600,6730,6740,6740,6730,1011
|
|
20241007,102400,1571628500,6740,6730,6750,6730,113
|
|
20241007,102300,1570866900,6730,6750,6750,6730,291
|
|
20241007,102200,1568904370,6740,6730,6750,6730,349
|
|
20241007,102100,1566550920,6730,6740,6750,6730,348
|
|
20241007,102000,1564205900,6750,6750,6750,6750,527
|
|
20241007,101900,1560648650,6760,6750,6760,6750,512
|
|
20241007,101800,1557188830,6750,6730,6750,6730,1329
|
|
20241007,101700,1548232010,6730,6740,6750,6730,1059
|
|
20241007,101600,1541095370,6740,6750,6760,6740,77
|
|
20241007,101500,1540575740,6750,6750,6750,6750,238
|
|
20241007,101400,1538969240,6750,6760,6760,6750,547
|
|
20241007,101300,1535276660,6760,6750,6760,6750,938
|
|
20241007,101200,1528944010,6750,6760,6760,6750,1165
|
|
20241007,101100,1521079970,6770,6770,6780,6760,1431
|
|
20241007,101000,1511394360,6770,6770,6790,6770,338
|
|
20241007,100900,1509103720,6770,6780,6790,6770,1044
|
|
20241007,100800,1502026640,6780,6790,6800,6770,150
|
|
20241007,100700,1501009240,6800,6800,6800,6790,109
|
|
20241007,100600,1500268820,6780,6780,6800,6780,691
|
|
20241007,100500,1495576460,6780,6790,6800,6770,3312
|
|
20241007,100400,1473115590,6790,6800,6800,6790,1502
|
|
20241007,100300,1462915450,6800,6800,6810,6790,247
|
|
20241007,100200,1461236790,6800,6800,6810,6790,1622
|
|
20241007,100100,1450209430,6800,6810,6810,6800,432
|
|
20241007,100000,1447270810,6810,6820,6820,6810,1628
|
|
20241007,095900,1436170420,6810,6820,6820,6800,354
|
|
20241007,095800,1433757180,6820,6820,6820,6820,328
|
|
20241007,095700,1431520220,6820,6820,6830,6810,1996
|
|
20241007,095600,1417922720,6810,6830,6830,6810,1730
|
|
20241007,095500,1406125900,6820,6820,6840,6820,621
|
|
20241007,095400,1401884170,6840,6840,6840,6820,830
|
|
20241007,095300,1396209810,6840,6830,6840,6820,3942
|
|
20241007,095200,1369281460,6820,6810,6830,6810,118
|
|
20241007,095100,1368476940,6810,6800,6830,6800,2032
|
|
20241007,095000,1354649710,6800,6830,6830,6790,365
|
|
20241007,094900,1352161620,6830,6830,6850,6790,3436
|
|
20241007,094800,1328729340,6830,6830,6840,6830,1991
|
|
20241007,094700,1315127130,6840,6830,6840,6820,1267
|
|
20241007,094600,1306475920,6830,6850,6860,6820,5981
|
|
20241007,094500,1265527550,6860,6860,6860,6850,6225
|
|
20241007,094400,1222830330,6860,6840,6860,6830,12976
|
|
20241007,094300,1134030360,6840,6830,6840,6800,5870
|
|
20241007,094200,1093926960,6830,6790,6830,6780,11442
|
|
20241007,094100,1016069380,6780,6790,6800,6780,1474
|
|
20241007,094000,1006056050,6790,6790,6790,6780,3345
|
|
20241007,093900,983348710,6790,6770,6790,6750,2641
|
|
20241007,093800,965455570,6770,6780,6780,6760,341
|
|
20241007,093700,963145060,6780,6760,6780,6750,925
|
|
20241007,093600,956893360,6760,6780,6780,6760,2844
|
|
20241007,093500,937647430,6770,6770,6790,6770,324
|
|
20241007,093400,935452300,6790,6760,6800,6750,2796
|
|
20241007,093300,916528230,6760,6770,6810,6760,1629
|
|
20241007,093200,905449080,6810,6780,6840,6780,18770
|
|
20241007,093100,777818490,6770,6780,6780,6750,3040
|
|
20241007,093000,757240630,6780,6740,6780,6720,14780
|
|
20241007,092900,657367410,6730,6740,6740,6720,666
|
|
20241007,092800,652880220,6740,6730,6740,6720,1245
|
|
20241007,092700,644493360,6740,6730,6740,6730,618
|
|
20241007,092600,640329280,6740,6740,6750,6730,2057
|
|
20241007,092500,626469290,6730,6750,6750,6730,2991
|
|
20241007,092400,606304150,6740,6730,6750,6730,6041
|
|
20241007,092300,565594270,6720,6730,6740,6720,1748
|
|
20241007,092200,553834260,6730,6710,6740,6710,3207
|
|
20241007,092100,532260100,6720,6720,6730,6700,1457
|
|
20241007,092000,522469360,6720,6700,6730,6700,7404
|
|
20241007,091900,472845030,6700,6680,6730,6650,6610
|
|
20241007,091800,428522680,6680,6710,6710,6650,1706
|
|
20241007,091700,417097260,6710,6700,6710,6700,2495
|
|
20241007,091600,400366890,6700,6650,6710,6650,8273
|
|
20241007,091500,345034060,6650,6680,6690,6650,3238
|
|
20241007,091400,323403900,6690,6620,6690,6610,11639
|
|
20241007,091300,246015930,6620,6620,6630,6610,1430
|
|
20241007,091200,236552940,6620,6590,6620,6590,4513
|
|
20241007,091100,206733890,6580,6570,6590,6560,2256
|
|
20241007,091000,191909090,6570,6540,6570,6540,759
|
|
20241007,090900,186934040,6540,6520,6550,6520,1633
|
|
20241007,090800,176247550,6510,6510,6530,6510,1793
|
|
20241007,090700,164559870,6510,6490,6530,6470,3347
|
|
20241007,090600,142791450,6490,6470,6490,6440,2947
|
|
20241007,090500,123749150,6470,6450,6470,6450,552
|
|
20241007,090400,120184260,6470,6450,6470,6450,3121
|
|
20241007,090300,100043490,6430,6420,6450,6410,2849
|
|
20241007,090200,81691810,6450,6460,6470,6440,1682
|
|
20241007,090100,70837470,6460,6440,6470,6410,2585
|
|
20241007,090000,54141720,6460,6440,6460,6410,8408
|