684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,202100,1431410990,7420,7420,7420,7420,3861
|
|
20241025,202000,1431410990,7420,7420,7420,7420,0
|
|
20241025,201900,1431410990,7420,7420,7420,7420,0
|
|
20241025,201800,1431410990,7420,7420,7420,7420,0
|
|
20241025,201700,1431410990,7420,7420,7420,7420,0
|
|
20241025,201600,1431410990,7420,7420,7420,7420,0
|
|
20241025,201500,1431410990,7420,7420,7420,7420,0
|
|
20241025,201400,1431410990,7420,7420,7420,7420,0
|
|
20241025,201300,1431410990,7420,7420,7420,7420,0
|
|
20241025,201200,1431410990,7420,7420,7420,7420,0
|
|
20241025,201100,1431410990,7420,7420,7420,7420,0
|
|
20241025,201000,1431410990,7420,7420,7420,7420,0
|
|
20241025,200900,1431410990,7420,7420,7420,7420,0
|
|
20241025,200800,1431410990,7420,7420,7420,7420,0
|
|
20241025,200700,1431410990,7420,7420,7420,7420,0
|
|
20241025,200600,1431410990,7420,7420,7420,7420,0
|
|
20241025,200500,1431410990,7420,7420,7420,7420,0
|
|
20241025,200400,1431410990,7420,7420,7420,7420,0
|
|
20241025,200300,1431410990,7420,7420,7420,7420,0
|
|
20241025,200200,1431410990,7420,7420,7420,7420,0
|
|
20241025,200100,1431410990,7420,7420,7420,7420,0
|
|
20241025,200000,1431410990,7420,7420,7420,7420,0
|
|
20241025,195900,1431410990,7420,7420,7420,7420,0
|
|
20241025,195800,1431410990,7420,7420,7420,7420,0
|
|
20241025,195700,1431410990,7420,7420,7420,7420,0
|
|
20241025,195600,1431410990,7420,7420,7420,7420,0
|
|
20241025,195500,1431410990,7420,7420,7420,7420,0
|
|
20241025,195400,1431410990,7420,7420,7420,7420,0
|
|
20241025,195300,1431410990,7420,7420,7420,7420,0
|
|
20241025,195200,1431410990,7420,7420,7420,7420,0
|
|
20241025,195100,1431410990,7420,7420,7420,7420,3861
|
|
20241025,195000,1431410990,7420,7420,7420,7420,0
|
|
20241025,194900,1431410990,7420,7420,7420,7420,0
|
|
20241025,194800,1431410990,7420,7420,7420,7420,0
|
|
20241025,194700,1431410990,7420,7420,7420,7420,0
|
|
20241025,194600,1431410990,7420,7420,7420,7420,0
|
|
20241025,194500,1431410990,7420,7420,7420,7420,0
|
|
20241025,194400,1431410990,7420,7420,7420,7420,0
|
|
20241025,194300,1431410990,7420,7420,7420,7420,0
|
|
20241025,194200,1431410990,7420,7420,7420,7420,0
|
|
20241025,194100,1431410990,7420,7420,7420,7420,0
|
|
20241025,194000,1431410990,7420,7420,7420,7420,0
|
|
20241025,193900,1431410990,7420,7420,7420,7420,0
|
|
20241025,193800,1431410990,7420,7420,7420,7420,0
|
|
20241025,193700,1431410990,7420,7420,7420,7420,0
|
|
20241025,193600,1431410990,7420,7420,7420,7420,0
|
|
20241025,193500,1431410990,7420,7420,7420,7420,0
|
|
20241025,193400,1431410990,7420,7420,7420,7420,0
|
|
20241025,193300,1431410990,7420,7420,7420,7420,0
|
|
20241025,193200,1431410990,7420,7420,7420,7420,0
|
|
20241025,193100,1431410990,7420,7420,7420,7420,0
|
|
20241025,193000,1431410990,7420,7420,7420,7420,0
|
|
20241025,192900,1431410990,7420,7420,7420,7420,0
|
|
20241025,192800,1431410990,7420,7420,7420,7420,0
|
|
20241025,192700,1431410990,7420,7420,7420,7420,0
|
|
20241025,192600,1431410990,7420,7420,7420,7420,0
|
|
20241025,192500,1431410990,7420,7420,7420,7420,0
|
|
20241025,192400,1431410990,7420,7420,7420,7420,0
|
|
20241025,192300,1431410990,7420,7420,7420,7420,0
|
|
20241025,192200,1431410990,7420,7420,7420,7420,0
|
|
20241025,192100,1431410990,7420,7420,7420,7420,3861
|
|
20241025,192000,1431410990,7420,7420,7420,7420,0
|
|
20241025,191900,1431410990,7420,7420,7420,7420,0
|
|
20241025,191800,1431410990,7420,7420,7420,7420,0
|
|
20241025,191700,1431410990,7420,7420,7420,7420,0
|
|
20241025,191600,1431410990,7420,7420,7420,7420,0
|
|
20241025,191500,1431410990,7420,7420,7420,7420,0
|
|
20241025,191400,1431410990,7420,7420,7420,7420,0
|
|
20241025,191300,1431410990,7420,7420,7420,7420,0
|
|
20241025,191200,1431410990,7420,7420,7420,7420,0
|
|
20241025,191100,1431410990,7420,7420,7420,7420,0
|
|
20241025,191000,1431410990,7420,7420,7420,7420,0
|
|
20241025,190900,1431410990,7420,7420,7420,7420,0
|
|
20241025,190800,1431410990,7420,7420,7420,7420,0
|
|
20241025,190700,1431410990,7420,7420,7420,7420,0
|
|
20241025,190600,1431410990,7420,7420,7420,7420,0
|
|
20241025,190500,1431410990,7420,7420,7420,7420,0
|
|
20241025,190400,1431410990,7420,7420,7420,7420,0
|
|
20241025,190300,1431410990,7420,7420,7420,7420,0
|
|
20241025,190200,1431410990,7420,7420,7420,7420,0
|
|
20241025,190100,1431410990,7420,7420,7420,7420,0
|
|
20241025,190000,1431410990,7420,7420,7420,7420,0
|
|
20241025,185900,1431410990,7420,7420,7420,7420,0
|
|
20241025,185800,1431410990,7420,7420,7420,7420,0
|
|
20241025,185700,1431410990,7420,7420,7420,7420,0
|
|
20241025,185600,1431410990,7420,7420,7420,7420,0
|
|
20241025,185500,1431410990,7420,7420,7420,7420,0
|
|
20241025,185400,1431410990,7420,7420,7420,7420,0
|
|
20241025,185300,1431410990,7420,7420,7420,7420,0
|
|
20241025,185200,1431410990,7420,7420,7420,7420,0
|
|
20241025,185100,1431410990,7420,7420,7420,7420,3861
|
|
20241025,185000,1431410990,7420,7420,7420,7420,0
|
|
20241025,184900,1431410990,7420,7420,7420,7420,0
|
|
20241025,184800,1431410990,7420,7420,7420,7420,0
|
|
20241025,184700,1431410990,7420,7420,7420,7420,0
|
|
20241025,184600,1431410990,7420,7420,7420,7420,0
|
|
20241025,184500,1431410990,7420,7420,7420,7420,0
|
|
20241025,184400,1431410990,7420,7420,7420,7420,0
|
|
20241025,184300,1431410990,7420,7420,7420,7420,0
|
|
20241025,184200,1431410990,7420,7420,7420,7420,0
|
|
20241025,184100,1431410990,7420,7420,7420,7420,0
|
|
20241025,184000,1431410990,7420,7420,7420,7420,0
|
|
20241025,183900,1431410990,7420,7420,7420,7420,0
|
|
20241025,183800,1431410990,7420,7420,7420,7420,0
|
|
20241025,183700,1431410990,7420,7420,7420,7420,0
|
|
20241025,183600,1431410990,7420,7420,7420,7420,0
|
|
20241025,183500,1431410990,7420,7420,7420,7420,0
|
|
20241025,183400,1431410990,7420,7420,7420,7420,0
|
|
20241025,183300,1431410990,7420,7420,7420,7420,0
|
|
20241025,183200,1431410990,7420,7420,7420,7420,0
|
|
20241025,183100,1431410990,7420,7420,7420,7420,0
|
|
20241025,183000,1431410990,7420,7420,7420,7420,0
|
|
20241025,182900,1431410990,7420,7420,7420,7420,0
|
|
20241025,182800,1431410990,7420,7420,7420,7420,0
|
|
20241025,182700,1431410990,7420,7420,7420,7420,0
|
|
20241025,182600,1431410990,7420,7420,7420,7420,0
|
|
20241025,182500,1431410990,7420,7420,7420,7420,0
|
|
20241025,182400,1431410990,7420,7420,7420,7420,0
|
|
20241025,182300,1431410990,7420,7420,7420,7420,0
|
|
20241025,182200,1431410990,7420,7420,7420,7420,0
|
|
20241025,182100,1431410990,7420,7420,7420,7420,3861
|
|
20241025,182000,1431410990,7420,7420,7420,7420,0
|
|
20241025,181900,1431410990,7420,7420,7420,7420,0
|
|
20241025,181800,1431410990,7420,7420,7420,7420,0
|
|
20241025,181700,1431410990,7420,7420,7420,7420,0
|
|
20241025,181600,1431410990,7420,7420,7420,7420,0
|
|
20241025,181500,1431410990,7420,7420,7420,7420,0
|
|
20241025,181400,1431410990,7420,7420,7420,7420,0
|
|
20241025,181300,1431410990,7420,7420,7420,7420,0
|
|
20241025,181200,1431410990,7420,7420,7420,7420,0
|
|
20241025,181100,1431410990,7420,7420,7420,7420,0
|
|
20241025,181000,1431410990,7420,7420,7420,7420,0
|
|
20241025,180900,1431410990,7420,7420,7420,7420,0
|
|
20241025,180800,1431410990,7420,7420,7420,7420,0
|
|
20241025,180700,1431410990,7420,7420,7420,7420,0
|
|
20241025,180600,1431410990,7420,7420,7420,7420,0
|
|
20241025,180500,1431410990,7420,7420,7420,7420,0
|
|
20241025,180400,1431410990,7420,7420,7420,7420,0
|
|
20241025,180300,1431410990,7420,7420,7420,7420,0
|
|
20241025,180200,1431410990,7420,7420,7420,7420,0
|
|
20241025,180100,1431410990,7420,7420,7420,7420,0
|
|
20241025,180000,1431410990,7420,7420,7420,7420,0
|
|
20241025,175900,1431410990,7420,7420,7420,7420,0
|
|
20241025,175800,1431410990,7420,7420,7420,7420,0
|
|
20241025,175700,1431410990,7420,7420,7420,7420,0
|
|
20241025,175600,1431410990,7420,7420,7420,7420,0
|
|
20241025,175500,1431410990,7420,7420,7420,7420,0
|
|
20241025,175400,1431410990,7420,7420,7420,7420,0
|
|
20241025,175300,1431410990,7420,7420,7420,7420,0
|
|
20241025,175200,1431410990,7420,7420,7420,7420,0
|
|
20241025,175100,1431410990,7420,7420,7420,7420,3861
|
|
20241025,175000,1431410990,7420,7420,7420,7420,0
|
|
20241025,174900,1431410990,7420,7420,7420,7420,0
|
|
20241025,174800,1431410990,7420,7420,7420,7420,0
|
|
20241025,174700,1431410990,7420,7420,7420,7420,0
|
|
20241025,174600,1431410990,7420,7420,7420,7420,0
|
|
20241025,174500,1431410990,7420,7420,7420,7420,0
|
|
20241025,174400,1431410990,7420,7420,7420,7420,0
|
|
20241025,174300,1431410990,7420,7420,7420,7420,0
|
|
20241025,174200,1431410990,7420,7420,7420,7420,0
|
|
20241025,174100,1431410990,7420,7420,7420,7420,0
|
|
20241025,174000,1431410990,7420,7420,7420,7420,0
|
|
20241025,173900,1431410990,7420,7420,7420,7420,0
|
|
20241025,173800,1431410990,7420,7420,7420,7420,0
|
|
20241025,173700,1431410990,7420,7420,7420,7420,0
|
|
20241025,173600,1431410990,7420,7420,7420,7420,0
|
|
20241025,173500,1431410990,7420,7420,7420,7420,0
|
|
20241025,173400,1431410990,7420,7420,7420,7420,0
|
|
20241025,173300,1431410990,7420,7420,7420,7420,0
|
|
20241025,173200,1431410990,7420,7420,7420,7420,0
|
|
20241025,173100,1431410990,7420,7420,7420,7420,0
|
|
20241025,173000,1431410990,7420,7420,7420,7420,0
|
|
20241025,172900,1431410990,7420,7420,7420,7420,0
|
|
20241025,172800,1431410990,7420,7420,7420,7420,0
|
|
20241025,172700,1431410990,7420,7420,7420,7420,0
|
|
20241025,172600,1431410990,7420,7420,7420,7420,0
|
|
20241025,172500,1431410990,7420,7420,7420,7420,0
|
|
20241025,172400,1431410990,7420,7420,7420,7420,0
|
|
20241025,172300,1431410990,7420,7420,7420,7420,0
|
|
20241025,172200,1431410990,7420,7420,7420,7420,0
|
|
20241025,172100,1431410990,7420,7420,7420,7420,3861
|
|
20241025,172000,1431410990,7420,7420,7420,7420,0
|
|
20241025,171900,1431410990,7420,7420,7420,7420,0
|
|
20241025,171800,1431410990,7420,7420,7420,7420,0
|
|
20241025,171700,1431410990,7420,7420,7420,7420,0
|
|
20241025,171600,1431410990,7420,7420,7420,7420,0
|
|
20241025,171500,1431410990,7420,7420,7420,7420,0
|
|
20241025,171400,1431410990,7420,7420,7420,7420,0
|
|
20241025,171300,1431410990,7420,7420,7420,7420,0
|
|
20241025,171200,1431410990,7420,7420,7420,7420,0
|
|
20241025,171100,1431410990,7420,7420,7420,7420,0
|
|
20241025,171000,1431410990,7420,7420,7420,7420,0
|
|
20241025,170900,1431410990,7420,7420,7420,7420,0
|
|
20241025,170800,1431410990,7420,7420,7420,7420,0
|
|
20241025,170700,1431410990,7420,7420,7420,7420,0
|
|
20241025,170600,1431410990,7420,7420,7420,7420,0
|
|
20241025,170500,1431410990,7420,7420,7420,7420,0
|
|
20241025,170400,1431410990,7420,7420,7420,7420,0
|
|
20241025,170300,1431410990,7420,7420,7420,7420,0
|
|
20241025,170200,1431410990,7420,7420,7420,7420,0
|
|
20241025,170100,1431410990,7420,7420,7420,7420,0
|
|
20241025,170000,1431410990,7420,7420,7420,7420,0
|
|
20241025,165900,1431410990,7420,7420,7420,7420,0
|
|
20241025,165800,1431410990,7420,7420,7420,7420,0
|
|
20241025,165700,1431410990,7420,7420,7420,7420,0
|
|
20241025,165600,1431410990,7420,7420,7420,7420,0
|
|
20241025,165500,1431410990,7420,7420,7420,7420,0
|
|
20241025,165400,1431410990,7420,7420,7420,7420,0
|
|
20241025,165300,1431410990,7420,7420,7420,7420,0
|
|
20241025,165200,1431410990,7420,7420,7420,7420,0
|
|
20241025,165100,1431410990,7420,7420,7420,7420,3861
|
|
20241025,165000,1431410990,7420,7420,7420,7420,0
|
|
20241025,164900,1431410990,7420,7420,7420,7420,0
|
|
20241025,164800,1431410990,7420,7420,7420,7420,0
|
|
20241025,164700,1431410990,7420,7420,7420,7420,0
|
|
20241025,164600,1431410990,7420,7420,7420,7420,0
|
|
20241025,164500,1431410990,7420,7420,7420,7420,0
|
|
20241025,164400,1431410990,7420,7420,7420,7420,0
|
|
20241025,164300,1431410990,7420,7420,7420,7420,0
|
|
20241025,164200,1431410990,7420,7420,7420,7420,0
|
|
20241025,164100,1431410990,7420,7420,7420,7420,0
|
|
20241025,164000,1431410990,7420,7420,7420,7420,0
|
|
20241025,163900,1431410990,7420,7420,7420,7420,0
|
|
20241025,163800,1431410990,7420,7420,7420,7420,0
|
|
20241025,163700,1431410990,7420,7420,7420,7420,0
|
|
20241025,163600,1431410990,7420,7420,7420,7420,0
|
|
20241025,163500,1431410990,7420,7420,7420,7420,0
|
|
20241025,163400,1431410990,7420,7420,7420,7420,0
|
|
20241025,163300,1431410990,7420,7420,7420,7420,0
|
|
20241025,163200,1431410990,7420,7420,7420,7420,0
|
|
20241025,163100,1431410990,7420,7420,7420,7420,0
|
|
20241025,163000,1431410990,7420,7420,7420,7420,0
|
|
20241025,162900,1431410990,7420,7420,7420,7420,0
|
|
20241025,162800,1431410990,7420,7420,7420,7420,0
|
|
20241025,162700,1431410990,7420,7420,7420,7420,0
|
|
20241025,162600,1431410990,7420,7420,7420,7420,0
|
|
20241025,162500,1431410990,7420,7420,7420,7420,0
|
|
20241025,162400,1431410990,7420,7420,7420,7420,0
|
|
20241025,162300,1431410990,7420,7420,7420,7420,0
|
|
20241025,162200,1431410990,7420,7420,7420,7420,0
|
|
20241025,162100,1431410990,7420,7420,7420,7420,3861
|
|
20241025,162000,1431410990,7420,7420,7420,7420,0
|
|
20241025,161900,1431410990,7420,7420,7420,7420,0
|
|
20241025,161800,1431410990,7420,7420,7420,7420,0
|
|
20241025,161700,1431410990,7420,7420,7420,7420,0
|
|
20241025,161600,1431410990,7420,7420,7420,7420,0
|
|
20241025,161500,1431410990,7420,7420,7420,7420,0
|
|
20241025,161400,1431410990,7420,7420,7420,7420,0
|
|
20241025,161300,1431410990,7420,7420,7420,7420,0
|
|
20241025,161200,1431410990,7420,7420,7420,7420,0
|
|
20241025,161100,1431410990,7420,7420,7420,7420,0
|
|
20241025,161000,1431410990,7420,7420,7420,7420,0
|
|
20241025,160900,1431410990,7420,7420,7420,7420,0
|
|
20241025,160800,1431410990,7420,7420,7420,7420,0
|
|
20241025,160700,1431410990,7420,7420,7420,7420,0
|
|
20241025,160600,1431410990,7420,7420,7420,7420,0
|
|
20241025,160500,1431410990,7420,7420,7420,7420,0
|
|
20241025,160400,1431410990,7420,7420,7420,7420,0
|
|
20241025,160300,1431410990,7420,7420,7420,7420,0
|
|
20241025,160200,1431410990,7420,7420,7420,7420,0
|
|
20241025,160100,1431410990,7420,7420,7420,7420,0
|
|
20241025,160000,1431410990,7420,7420,7420,7420,0
|
|
20241025,155900,1431410990,7420,7420,7420,7420,0
|
|
20241025,155800,1431410990,7420,7420,7420,7420,0
|
|
20241025,155700,1431410990,7420,7420,7420,7420,0
|
|
20241025,155600,1431410990,7420,7420,7420,7420,0
|
|
20241025,155500,1431410990,7420,7420,7420,7420,0
|
|
20241025,155400,1431410990,7420,7420,7420,7420,0
|
|
20241025,155300,1431410990,7420,7420,7420,7420,0
|
|
20241025,155200,1431410990,7420,7420,7420,7420,0
|
|
20241025,155100,1431410990,7420,7420,7420,7420,3861
|
|
20241025,155000,1431410990,7420,7420,7420,7420,0
|
|
20241025,154900,1431410990,7420,7420,7420,7420,0
|
|
20241025,154800,1431410990,7420,7420,7420,7420,0
|
|
20241025,154700,1431410990,7420,7420,7420,7420,0
|
|
20241025,154600,1431410990,7420,7420,7420,7420,0
|
|
20241025,154500,1431410990,7420,7420,7420,7420,0
|
|
20241025,154400,1431410990,7420,7420,7420,7420,0
|
|
20241025,154300,1431410990,7420,7420,7420,7420,0
|
|
20241025,154200,1431410990,7420,7420,7420,7420,0
|
|
20241025,154100,1431410990,7420,7420,7420,7420,0
|
|
20241025,154000,1431410990,7420,7420,7420,7420,0
|
|
20241025,153900,1431410990,7420,7420,7420,7420,0
|
|
20241025,153800,1431410990,7420,7420,7420,7420,0
|
|
20241025,153700,1431410990,7420,7420,7420,7420,0
|
|
20241025,153600,1431410990,7420,7420,7420,7420,0
|
|
20241025,153500,1431410990,7420,7420,7420,7420,0
|
|
20241025,153400,1431410990,7420,7420,7420,7420,0
|
|
20241025,153300,1431410990,7420,7420,7420,7420,0
|
|
20241025,153200,1431410990,7420,7420,7420,7420,0
|
|
20241025,153100,1431410990,7420,7420,7420,7420,0
|
|
20241025,153000,1431410990,7420,7420,7420,7420,3861
|
|
20241025,152900,1402762370,7460,7460,7460,7460,0
|
|
20241025,152800,1402762370,7460,7460,7460,7460,0
|
|
20241025,152700,1402762370,7460,7460,7460,7460,0
|
|
20241025,152600,1402762370,7460,7460,7460,7460,0
|
|
20241025,152500,1402762370,7460,7460,7460,7460,0
|
|
20241025,152400,1402762370,7460,7460,7460,7460,0
|
|
20241025,152300,1402762370,7460,7460,7460,7460,0
|
|
20241025,152200,1402762370,7460,7460,7460,7460,0
|
|
20241025,152100,1402762370,7460,7460,7460,7460,0
|
|
20241025,152000,1402762370,7460,7460,7460,7460,0
|
|
20241025,151900,1402762370,7460,7470,7470,7440,1800
|
|
20241025,151800,1389331930,7450,7460,7470,7450,36
|
|
20241025,151700,1389063610,7460,7470,7470,7460,712
|
|
20241025,151600,1383751910,7480,7480,7480,7470,511
|
|
20241025,151500,1379929640,7470,7480,7480,7470,1012
|
|
20241025,151400,1372369930,7500,7470,7500,7470,2399
|
|
20241025,151300,1354415960,7460,7460,7470,7460,723
|
|
20241025,151200,1349017380,7460,7460,7470,7460,777
|
|
20241025,151100,1343213780,7460,7460,7460,7460,160
|
|
20241025,151000,1342020180,7470,7450,7470,7450,137
|
|
20241025,150900,1340998650,7460,7450,7460,7450,228
|
|
20241025,150800,1339298330,7450,7450,7450,7450,154
|
|
20241025,150700,1338151030,7460,7460,7460,7460,0
|
|
20241025,150600,1338151030,7460,7460,7460,7460,762
|
|
20241025,150500,1332466510,7460,7450,7460,7430,1152
|
|
20241025,150400,1323886380,7450,7440,7450,7440,72
|
|
20241025,150300,1323349990,7450,7450,7450,7450,0
|
|
20241025,150200,1323349990,7450,7450,7450,7450,12
|
|
20241025,150100,1323260590,7460,7460,7460,7420,432
|
|
20241025,150000,1320048090,7460,7440,7460,7440,501
|
|
20241025,145900,1316313860,7430,7450,7450,7430,26
|
|
20241025,145800,1316120240,7420,7420,7430,7420,1075
|
|
20241025,145700,1308143390,7440,7440,7440,7420,352
|
|
20241025,145600,1305525550,7440,7440,7440,7440,1062
|
|
20241025,145500,1297624270,7440,7440,7440,7440,13
|
|
20241025,145400,1297527550,7440,7430,7440,7420,1072
|
|
20241025,145300,1289560170,7420,7440,7440,7420,557
|
|
20241025,145200,1285416970,7430,7420,7430,7410,1575
|
|
20241025,145100,1273738830,7420,7420,7430,7420,386
|
|
20241025,145000,1270873200,7430,7420,7430,7420,235
|
|
20241025,144900,1269127600,7420,7440,7440,7420,235
|
|
20241025,144800,1267381640,7430,7440,7450,7430,91
|
|
20241025,144700,1266704880,7440,7430,7440,7430,207
|
|
20241025,144600,1265165800,7430,7450,7450,7430,290
|
|
20241025,144500,1263005680,7440,7440,7440,7440,14
|
|
20241025,144400,1262901520,7440,7430,7440,7430,243
|
|
20241025,144300,1261095150,7430,7430,7430,7430,68
|
|
20241025,144200,1260589910,7430,7430,7430,7430,60
|
|
20241025,144100,1260144110,7430,7430,7430,7430,0
|
|
20241025,144000,1260144110,7430,7430,7430,7430,151
|
|
20241025,143900,1259022180,7430,7430,7430,7430,85
|
|
20241025,143800,1258390630,7430,7430,7450,7430,2525
|
|
20241025,143700,1239605030,7440,7430,7440,7430,424
|
|
20241025,143600,1236450480,7430,7430,7430,7430,2
|
|
20241025,143500,1236435620,7420,7410,7430,7410,152
|
|
20241025,143400,1235307970,7420,7430,7430,7420,733
|
|
20241025,143300,1229868580,7430,7440,7440,7430,75
|
|
20241025,143200,1229310590,7440,7440,7440,7440,99
|
|
20241025,143100,1228574030,7440,7440,7440,7440,83
|
|
20241025,143000,1227956510,7450,7440,7460,7430,1042
|
|
20241025,142900,1220199680,7440,7430,7440,7430,102
|
|
20241025,142800,1219441060,7450,7440,7450,7430,549
|
|
20241025,142700,1215359940,7440,7440,7440,7440,113
|
|
20241025,142600,1214519220,7460,7450,7460,7440,681
|
|
20241025,142500,1209449760,7440,7440,7440,7440,138
|
|
20241025,142400,1208423040,7440,7440,7440,7440,61
|
|
20241025,142300,1207969200,7440,7440,7440,7440,116
|
|
20241025,142200,1207106160,7440,7440,7440,7440,75
|
|
20241025,142100,1206548160,7440,7440,7440,7440,311
|
|
20241025,142000,1204234320,7440,7450,7460,7440,602
|
|
20241025,141900,1199749420,7450,7450,7450,7450,123
|
|
20241025,141800,1198833070,7450,7460,7460,7450,428
|
|
20241025,141700,1195643860,7460,7460,7460,7460,30
|
|
20241025,141600,1195420060,7470,7460,7470,7450,578
|
|
20241025,141500,1191113270,7460,7460,7460,7450,87
|
|
20241025,141400,1190465000,7450,7460,7460,7450,50
|
|
20241025,141300,1190092300,7460,7470,7470,7460,146
|
|
20241025,141200,1189003040,7470,7460,7470,7460,552
|
|
20241025,141100,1184881120,7460,7460,7460,7460,63
|
|
20241025,141000,1184411140,7460,7470,7470,7460,263
|
|
20241025,140900,1182448610,7460,7460,7460,7460,0
|
|
20241025,140800,1182448610,7460,7450,7460,7450,336
|
|
20241025,140700,1179944000,7450,7450,7450,7450,1
|
|
20241025,140600,1179936550,7470,7470,7470,7470,10
|
|
20241025,140500,1179861850,7450,7450,7490,7450,1636
|
|
20241025,140400,1167626970,7450,7450,7450,7450,48
|
|
20241025,140300,1167269370,7450,7450,7450,7440,635
|
|
20241025,140200,1162539370,7450,7450,7450,7450,100
|
|
20241025,140100,1161794370,7450,7450,7450,7450,0
|
|
20241025,140000,1161794370,7450,7450,7460,7450,807
|
|
20241025,135900,1155782210,7450,7450,7450,7450,351
|
|
20241025,135800,1153167260,7450,7470,7480,7450,62
|
|
20241025,135700,1152703640,7470,7460,7470,7460,110
|
|
20241025,135600,1151883000,7460,7460,7460,7460,85
|
|
20241025,135500,1151248900,7460,7460,7460,7460,121
|
|
20241025,135400,1150346240,7460,7480,7480,7460,80
|
|
20241025,135300,1149749160,7480,7480,7480,7450,85
|
|
20241025,135200,1149114740,7450,7470,7470,7450,1871
|
|
20241025,135100,1135146010,7480,7480,7480,7480,346
|
|
20241025,135000,1132557930,7480,7490,7490,7480,17
|
|
20241025,134900,1132430610,7480,7480,7490,7480,230
|
|
20241025,134800,1130710200,7480,7470,7480,7470,133
|
|
20241025,134700,1129716110,7480,7480,7480,7480,492
|
|
20241025,134600,1126035950,7480,7480,7480,7470,311
|
|
20241025,134500,1123710640,7480,7480,7480,7480,43
|
|
20241025,134400,1123389000,7480,7490,7490,7480,136
|
|
20241025,134300,1122371110,7490,7470,7490,7470,149
|
|
20241025,134200,1121256580,7480,7490,7490,7480,5001
|
|
20241025,134100,1083847090,7480,7480,7500,7480,481
|
|
20241025,134000,1080242850,7500,7490,7500,7480,52
|
|
20241025,133900,1079853690,7490,7490,7490,7490,65
|
|
20241025,133800,1079366840,7510,7480,7510,7480,101
|
|
20241025,133700,1078611330,7490,7500,7500,7490,225
|
|
20241025,133600,1076924580,7490,7490,7490,7490,61
|
|
20241025,133500,1076467690,7490,7490,7490,7490,75
|
|
20241025,133400,1075905940,7480,7500,7500,7480,56
|
|
20241025,133300,1075487020,7510,7490,7510,7480,73
|
|
20241025,133200,1074940740,7490,7480,7490,7480,161
|
|
20241025,133100,1073735600,7490,7460,7490,7460,104
|
|
20241025,133000,1072959450,7470,7480,7480,7470,88
|
|
20241025,132900,1072301940,7470,7480,7480,7470,111
|
|
20241025,132800,1071472410,7480,7470,7480,7470,230
|
|
20241025,132700,1069752670,7480,7460,7480,7460,250
|
|
20241025,132600,1067884670,7460,7470,7470,7460,325
|
|
20241025,132500,1065458620,7470,7470,7470,7470,67
|
|
20241025,132400,1064958130,7480,7490,7490,7480,90
|
|
20241025,132300,1064284780,7480,7480,7480,7480,1
|
|
20241025,132200,1064277300,7470,7470,7470,7460,179
|
|
20241025,132100,1062940780,7470,7460,7470,7460,222
|
|
20241025,132000,1061282920,7460,7460,7460,7460,75
|
|
20241025,131900,1060723420,7460,7460,7460,7460,259
|
|
20241025,131800,1058791280,7500,7500,7500,7500,0
|
|
20241025,131700,1058791280,7500,7460,7500,7460,512
|
|
20241025,131600,1054960780,7460,7460,7460,7460,1000
|
|
20241025,131500,1047500780,7460,7480,7480,7460,46
|
|
20241025,131400,1047157540,7460,7460,7470,7460,157
|
|
20241025,131300,1045985370,7460,7480,7480,7460,341
|
|
20241025,131200,1043441090,7480,7480,7490,7470,157
|
|
20241025,131100,1042267190,7470,7490,7490,7470,94
|
|
20241025,131000,1041564600,7490,7490,7490,7490,1110
|
|
20241025,130900,1033250700,7480,7480,7480,7480,142
|
|
20241025,130800,1032188540,7490,7490,7490,7490,1
|
|
20241025,130700,1032181050,7490,7480,7490,7480,294
|
|
20241025,130600,1029981260,7480,7500,7500,7480,13
|
|
20241025,130500,1029883780,7500,7480,7500,7480,531
|
|
20241025,130400,1025903960,7490,7480,7490,7480,91
|
|
20241025,130300,1025223270,7480,7480,7480,7480,137
|
|
20241025,130200,1024198510,7490,7480,7490,7480,85
|
|
20241025,130100,1023562610,7480,7480,7480,7480,531
|
|
20241025,130000,1019590730,7480,7480,7480,7480,120
|
|
20241025,125900,1018693130,7490,7490,7490,7490,266
|
|
20241025,125800,1016700790,7480,7500,7500,7480,69
|
|
20241025,125700,1016184630,7500,7490,7500,7490,1652
|
|
20241025,125600,1003806150,7500,7490,7500,7490,153
|
|
20241025,125500,1002660170,7490,7490,7490,7490,136
|
|
20241025,125400,1001641530,7490,7500,7500,7490,374
|
|
20241025,125300,998839530,7500,7500,7500,7500,72
|
|
20241025,125200,998299530,7500,7500,7500,7500,40
|
|
20241025,125100,997999530,7500,7500,7500,7500,74
|
|
20241025,125000,997444530,7510,7500,7510,7500,225
|
|
20241025,124900,995756150,7500,7500,7510,7500,1035
|
|
20241025,124800,987990450,7500,7510,7510,7500,813
|
|
20241025,124700,981889750,7510,7510,7510,7510,180
|
|
20241025,124600,980537950,7510,7510,7510,7510,0
|
|
20241025,124500,980537950,7510,7500,7510,7500,302
|
|
20241025,124400,978270370,7510,7520,7520,7510,46
|
|
20241025,124300,977924760,7510,7500,7510,7500,405
|
|
20241025,124200,974883960,7510,7500,7510,7500,70
|
|
20241025,124100,974358870,7510,7500,7510,7490,186
|
|
20241025,124000,972964430,7520,7510,7520,7500,525
|
|
20241025,123900,969020740,7510,7520,7520,7510,986
|
|
20241025,123800,961613020,7520,7510,7520,7510,271
|
|
20241025,123700,959577620,7520,7520,7520,7510,391
|
|
20241025,123600,956637720,7520,7520,7530,7520,567
|
|
20241025,123500,952373850,7520,7500,7520,7500,151
|
|
20241025,123400,951239950,7500,7500,7500,7500,136
|
|
20241025,123300,950219950,7500,7500,7500,7500,250
|
|
20241025,123200,948344950,7500,7500,7500,7500,121
|
|
20241025,123100,947437450,7500,7500,7500,7500,137
|
|
20241025,123000,946409950,7500,7500,7500,7500,0
|
|
20241025,122900,946409950,7500,7500,7500,7500,194
|
|
20241025,122800,944954950,7500,7500,7500,7500,137
|
|
20241025,122700,943927450,7500,7500,7500,7500,0
|
|
20241025,122600,943927450,7500,7500,7500,7500,115
|
|
20241025,122500,943064950,7530,7510,7530,7510,550
|
|
20241025,122400,938929950,7500,7500,7510,7500,270
|
|
20241025,122300,936903960,7500,7500,7510,7500,241
|
|
20241025,122200,935095460,7500,7510,7510,7500,405
|
|
20241025,122100,932054310,7500,7490,7500,7490,388
|
|
20241025,122000,929144320,7490,7470,7490,7470,685
|
|
20241025,121900,924016090,7490,7490,7490,7490,1
|
|
20241025,121800,924008600,7470,7470,7470,7470,115
|
|
20241025,121700,923149550,7470,7470,7470,7470,214
|
|
20241025,121600,921550970,7470,7480,7480,7470,374
|
|
20241025,121500,918755190,7470,7480,7480,7470,18
|
|
20241025,121400,918620560,7490,7500,7500,7490,825
|
|
20241025,121300,912434260,7490,7490,7490,7490,0
|
|
20241025,121200,912434260,7490,7480,7490,7480,138
|
|
20241025,121100,911401270,7490,7490,7490,7490,76
|
|
20241025,121000,910832030,7500,7480,7510,7480,751
|
|
20241025,120900,905200550,7470,7470,7470,7470,135
|
|
20241025,120800,904192100,7480,7480,7480,7480,0
|
|
20241025,120700,904192100,7480,7460,7480,7460,223
|
|
20241025,120600,902527750,7490,7490,7490,7490,31
|
|
20241025,120500,902295560,7490,7480,7490,7480,358
|
|
20241025,120400,899615690,7480,7480,7480,7460,277
|
|
20241025,120300,897544970,7470,7480,7490,7470,52
|
|
20241025,120200,897156500,7470,7470,7470,7470,190
|
|
20241025,120100,895737200,7470,7470,7470,7470,61
|
|
20241025,120000,895281530,7470,7470,7470,7470,75
|
|
20241025,115900,894721280,7470,7470,7470,7460,180
|
|
20241025,115800,893377430,7470,7470,7470,7470,0
|
|
20241025,115700,893377430,7470,7470,7470,7470,153
|
|
20241025,115600,892234520,7460,7460,7460,7450,261
|
|
20241025,115500,890288130,7460,7460,7460,7460,49
|
|
20241025,115400,889922590,7480,7450,7490,7450,261
|
|
20241025,115300,887971770,7450,7490,7490,7450,655
|
|
20241025,115200,883086170,7500,7490,7500,7490,16
|
|
20241025,115100,882966230,7480,7500,7500,7480,100
|
|
20241025,115000,882217650,7490,7490,7490,7490,76
|
|
20241025,114900,881648410,7500,7500,7500,7500,321
|
|
20241025,114800,879240910,7500,7480,7500,7470,118
|
|
20241025,114700,878358840,7510,7470,7510,7470,692
|
|
20241025,114600,873176170,7480,7480,7480,7480,36
|
|
20241025,114500,872906890,7470,7470,7470,7470,137
|
|
20241025,114400,871883500,7480,7480,7480,7480,3
|
|
20241025,114300,871861060,7480,7480,7480,7480,149
|
|
20241025,114200,870746540,7460,7460,7500,7450,4563
|
|
20241025,114100,836731530,7450,7500,7500,7450,3001
|
|
20241025,114000,814355050,7470,7510,7510,7470,962
|
|
20241025,113900,807145570,7520,7520,7520,7520,120
|
|
20241025,113800,806243170,7510,7510,7510,7500,608
|
|
20241025,113700,801678330,7500,7500,7500,7500,137
|
|
20241025,113600,800650830,7500,7510,7510,7500,248
|
|
20241025,113500,798788800,7510,7500,7510,7500,871
|
|
20241025,113400,792254270,7490,7490,7500,7490,250
|
|
20241025,113300,790381720,7480,7480,7480,7480,363
|
|
20241025,113200,787666480,7480,7470,7480,7470,143
|
|
20241025,113100,786597500,7470,7480,7490,7470,879
|
|
20241025,113000,780024570,7480,7480,7480,7480,2
|
|
20241025,112900,780009610,7460,7480,7490,7460,665
|
|
20241025,112800,775035480,7450,7480,7480,7450,1081
|
|
20241025,112700,766964200,7470,7460,7470,7460,375
|
|
20241025,112600,764163700,7450,7450,7450,7450,61
|
|
20241025,112500,763709250,7460,7450,7460,7450,123
|
|
20241025,112400,762792160,7470,7480,7490,7470,425
|
|
20241025,112300,759613800,7470,7450,7470,7450,636
|
|
20241025,112200,754866160,7460,7460,7460,7460,1
|
|
20241025,112100,754858700,7460,7450,7460,7440,840
|
|
20241025,112000,748599850,7440,7440,7440,7440,76
|
|
20241025,111900,748034410,7440,7430,7440,7430,46
|
|
20241025,111800,747692470,7440,7450,7450,7440,155
|
|
20241025,111700,746539230,7420,7430,7440,7420,684
|
|
20241025,111600,741452240,7420,7410,7420,7410,640
|
|
20241025,111500,736704050,7420,7400,7420,7400,1119
|
|
20241025,111400,728410510,7410,7400,7420,7400,531
|
|
20241025,111300,724472120,7410,7440,7440,7410,656
|
|
20241025,111200,719610800,7420,7420,7420,7420,37
|
|
20241025,111100,719336260,7420,7410,7420,7410,87
|
|
20241025,111000,718691470,7420,7430,7430,7420,194
|
|
20241025,110900,717251280,7430,7420,7430,7420,172
|
|
20241025,110800,715975010,7410,7410,7410,7410,304
|
|
20241025,110700,713722370,7420,7420,7420,7420,10
|
|
20241025,110600,713648170,7410,7440,7440,7410,200
|
|
20241025,110500,712164490,7430,7460,7460,7430,266
|
|
20241025,110400,710187430,7440,7440,7460,7440,323
|
|
20241025,110300,707781370,7460,7440,7460,7440,266
|
|
20241025,110200,705799410,7450,7430,7450,7420,313
|
|
20241025,110100,703472760,7430,7420,7430,7410,227
|
|
20241025,110000,701788440,7410,7410,7410,7410,96
|
|
20241025,105900,701077080,7410,7410,7410,7410,134
|
|
20241025,105800,700084140,7410,7420,7420,7410,51
|
|
20241025,105700,699706170,7420,7410,7430,7410,309
|
|
20241025,105600,697416070,7390,7390,7390,7390,110
|
|
20241025,105500,696603170,7390,7390,7390,7390,56
|
|
20241025,105400,696189330,7390,7400,7400,7390,2006
|
|
20241025,105300,681359720,7390,7390,7390,7390,64
|
|
20241025,105200,680886760,7400,7400,7400,7390,191
|
|
20241025,105100,679475110,7390,7400,7410,7390,1384
|
|
20241025,105000,669233950,7410,7420,7420,7410,791
|
|
20241025,104900,663372100,7420,7420,7420,7400,183
|
|
20241025,104800,662016210,7420,7410,7420,7410,134
|
|
20241025,104700,661022100,7410,7410,7410,7400,315
|
|
20241025,104600,658689220,7400,7410,7410,7400,201
|
|
20241025,104500,657201650,7400,7410,7410,7400,243
|
|
20241025,104400,655403250,7410,7400,7410,7400,65
|
|
20241025,104300,654922180,7410,7420,7420,7390,743
|
|
20241025,104200,649430310,7390,7400,7420,7390,1206
|
|
20241025,104100,640514720,7400,7380,7400,7380,489
|
|
20241025,104000,636899040,7390,7390,7390,7390,351
|
|
20241025,103900,634305150,7390,7390,7390,7380,1696
|
|
20241025,103800,621781830,7400,7400,7400,7400,353
|
|
20241025,103700,619169630,7390,7390,7400,7390,2034
|
|
20241025,103600,604138270,7400,7400,7410,7400,620
|
|
20241025,103500,599550140,7400,7400,7410,7400,771
|
|
20241025,103400,593844690,7400,7410,7410,7400,338
|
|
20241025,103300,591340610,7420,7410,7420,7400,1014
|
|
20241025,103200,583828070,7410,7430,7430,7410,189
|
|
20241025,103100,582426890,7420,7420,7420,7420,47
|
|
20241025,103000,582078150,7420,7420,7420,7420,614
|
|
20241025,102900,577522270,7420,7430,7430,7420,416
|
|
20241025,102800,574435490,7420,7420,7430,7420,1082
|
|
20241025,102700,566406930,7430,7450,7450,7430,791
|
|
20241025,102600,560525600,7450,7460,7460,7450,1134
|
|
20241025,102500,552077170,7460,7450,7460,7450,167
|
|
20241025,102400,550831620,7470,7470,7470,7460,369
|
|
20241025,102300,548077630,7460,7480,7480,7460,36
|
|
20241025,102200,547808950,7460,7470,7480,7450,229
|
|
20241025,102100,546099060,7480,7500,7500,7480,332
|
|
20241025,102000,543609340,7500,7430,7500,7430,7721
|
|
20241025,101900,485753080,7430,7430,7430,7420,423
|
|
20241025,101800,482610800,7430,7430,7430,7420,1387
|
|
20241025,101700,472309150,7420,7420,7430,7420,1248
|
|
20241025,101600,463047950,7420,7430,7440,7420,141
|
|
20241025,101500,462000400,7440,7440,7440,7430,289
|
|
20241025,101400,459851700,7430,7430,7430,7430,211
|
|
20241025,101300,458283970,7430,7450,7450,7430,292
|
|
20241025,101200,456113370,7440,7440,7440,7440,308
|
|
20241025,101100,453821850,7430,7440,7440,7430,120
|
|
20241025,101000,452930220,7430,7450,7450,7420,2667
|
|
20241025,100900,433113840,7450,7460,7460,7450,67
|
|
20241025,100800,432614490,7460,7470,7470,7450,75
|
|
20241025,100700,432055580,7470,7450,7470,7450,1176
|
|
20241025,100600,423280500,7450,7440,7450,7440,251
|
|
20241025,100500,421413030,7450,7450,7450,7440,339
|
|
20241025,100400,418888480,7450,7450,7460,7450,237
|
|
20241025,100300,417122700,7450,7460,7460,7450,404
|
|
20241025,100200,414112070,7460,7450,7460,7450,555
|
|
20241025,100100,409977290,7430,7440,7440,7430,313
|
|
20241025,100000,407649600,7430,7470,7470,7430,5802
|
|
20241025,095900,364468850,7460,7470,7470,7460,401
|
|
20241025,095800,361477380,7470,7480,7480,7460,111
|
|
20241025,095700,360649010,7470,7480,7480,7470,835
|
|
20241025,095600,354411300,7470,7480,7480,7470,258
|
|
20241025,095500,352483920,7470,7470,7480,7470,332
|
|
20241025,095400,350003810,7470,7480,7490,7470,514
|
|
20241025,095300,346163870,7480,7470,7490,7470,59
|
|
20241025,095200,345722600,7470,7490,7490,7460,2222
|
|
20241025,095100,329123420,7490,7500,7500,7490,662
|
|
20241025,095000,324163910,7490,7510,7510,7490,1898
|
|
20241025,094900,309938290,7510,7530,7540,7500,6967
|
|
20241025,094800,257602190,7530,7540,7540,7530,248
|
|
20241025,094700,255732470,7550,7550,7560,7550,22
|
|
20241025,094600,255566250,7550,7570,7570,7550,2077
|
|
20241025,094500,239884250,7560,7560,7560,7560,37
|
|
20241025,094400,239604530,7560,7550,7560,7550,132
|
|
20241025,094300,238606710,7550,7540,7550,7540,720
|
|
20241025,094200,233177110,7540,7540,7540,7540,288
|
|
20241025,094100,231005590,7540,7540,7540,7540,71
|
|
20241025,094000,230470250,7540,7540,7550,7530,703
|
|
20241025,093900,225171420,7540,7550,7550,7540,160
|
|
20241025,093800,223964620,7530,7550,7550,7530,995
|
|
20241025,093700,216461970,7550,7550,7550,7540,764
|
|
20241025,093600,210694530,7550,7550,7560,7550,298
|
|
20241025,093500,208444570,7550,7560,7560,7550,428
|
|
20241025,093400,205210090,7560,7580,7580,7560,271
|
|
20241025,093300,203161190,7550,7580,7580,7550,1014
|
|
20241025,093200,195502070,7560,7570,7590,7560,1431
|
|
20241025,093100,184666470,7570,7560,7570,7560,941
|
|
20241025,093000,177552470,7560,7560,7570,7560,284
|
|
20241025,092900,175404120,7560,7570,7570,7550,1973
|
|
20241025,092800,160501420,7560,7570,7570,7560,4088
|
|
20241025,092700,129584860,7580,7590,7590,7570,1704
|
|
20241025,092600,116667190,7590,7610,7610,7590,2064
|
|
20241025,092500,100996340,7600,7610,7620,7600,205
|
|
20241025,092400,99437820,7610,7600,7610,7600,352
|
|
20241025,092300,96762590,7600,7600,7610,7600,336
|
|
20241025,092200,94208980,7600,7610,7610,7600,679
|
|
20241025,092100,89043800,7610,7620,7620,7610,35
|
|
20241025,092000,88777380,7620,7620,7620,7620,170
|
|
20241025,091900,87481980,7610,7630,7630,7610,142
|
|
20241025,091800,86401120,7610,7620,7620,7600,275
|
|
20241025,091700,84308510,7630,7620,7630,7620,44
|
|
20241025,091600,83973130,7640,7650,7650,7640,37
|
|
20241025,091500,83690350,7650,7650,7650,7650,7
|
|
20241025,091400,83636800,7650,7640,7650,7640,752
|
|
20241025,091300,77884010,7640,7640,7640,7640,2
|
|
20241025,091200,77868730,7620,7610,7620,7610,263
|
|
20241025,091100,75865750,7570,7570,7570,7570,0
|
|
20241025,091000,75865750,7570,7580,7580,7570,60
|
|
20241025,090900,75411540,7570,7600,7600,7570,902
|
|
20241025,090800,68567630,7600,7650,7650,7600,135
|
|
20241025,090700,67536430,7570,7610,7620,7570,1244
|
|
20241025,090600,58086640,7620,7620,7620,7620,342
|
|
20241025,090500,55480600,7660,7630,7660,7620,577
|
|
20241025,090400,51083560,7620,7610,7620,7610,37
|
|
20241025,090300,50801690,7600,7560,7600,7560,422
|
|
20241025,090200,47610490,7560,7630,7630,7560,2830
|
|
20241025,090100,26112800,7640,7660,7660,7640,2892
|
|
20241025,090000,4003480,7690,7690,7690,7660,519
|