593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185000,439333240,7470,7470,7470,7470,271
|
|
20241007,184900,439333240,7470,7470,7470,7470,0
|
|
20241007,184800,439333240,7470,7470,7470,7470,0
|
|
20241007,184700,439333240,7470,7470,7470,7470,0
|
|
20241007,184600,439333240,7470,7470,7470,7470,0
|
|
20241007,184500,439333240,7470,7470,7470,7470,0
|
|
20241007,184400,439333240,7470,7470,7470,7470,0
|
|
20241007,184300,439333240,7470,7470,7470,7470,0
|
|
20241007,184200,439333240,7470,7470,7470,7470,0
|
|
20241007,184100,439333240,7470,7470,7470,7470,0
|
|
20241007,184000,439333240,7470,7470,7470,7470,0
|
|
20241007,183900,439333240,7470,7470,7470,7470,0
|
|
20241007,183800,439333240,7470,7470,7470,7470,0
|
|
20241007,183700,439333240,7470,7470,7470,7470,0
|
|
20241007,183600,439333240,7470,7470,7470,7470,0
|
|
20241007,183500,439333240,7470,7470,7470,7470,0
|
|
20241007,183400,439333240,7470,7470,7470,7470,0
|
|
20241007,183300,439333240,7470,7470,7470,7470,0
|
|
20241007,183200,439333240,7470,7470,7470,7470,0
|
|
20241007,183100,439333240,7470,7470,7470,7470,0
|
|
20241007,183000,439333240,7470,7470,7470,7470,0
|
|
20241007,182900,439333240,7470,7470,7470,7470,0
|
|
20241007,182800,439333240,7470,7470,7470,7470,0
|
|
20241007,182700,439333240,7470,7470,7470,7470,0
|
|
20241007,182600,439333240,7470,7470,7470,7470,0
|
|
20241007,182500,439333240,7470,7470,7470,7470,0
|
|
20241007,182400,439333240,7470,7470,7470,7470,0
|
|
20241007,182300,439333240,7470,7470,7470,7470,0
|
|
20241007,182200,439333240,7470,7470,7470,7470,0
|
|
20241007,182100,439333240,7470,7470,7470,7470,0
|
|
20241007,182000,439333240,7470,7470,7470,7470,271
|
|
20241007,181900,439333240,7470,7470,7470,7470,0
|
|
20241007,181800,439333240,7470,7470,7470,7470,0
|
|
20241007,181700,439333240,7470,7470,7470,7470,0
|
|
20241007,181600,439333240,7470,7470,7470,7470,0
|
|
20241007,181500,439333240,7470,7470,7470,7470,0
|
|
20241007,181400,439333240,7470,7470,7470,7470,0
|
|
20241007,181300,439333240,7470,7470,7470,7470,0
|
|
20241007,181200,439333240,7470,7470,7470,7470,0
|
|
20241007,181100,439333240,7470,7470,7470,7470,0
|
|
20241007,181000,439333240,7470,7470,7470,7470,0
|
|
20241007,180900,439333240,7470,7470,7470,7470,0
|
|
20241007,180800,439333240,7470,7470,7470,7470,0
|
|
20241007,180700,439333240,7470,7470,7470,7470,0
|
|
20241007,180600,439333240,7470,7470,7470,7470,0
|
|
20241007,180500,439333240,7470,7470,7470,7470,0
|
|
20241007,180400,439333240,7470,7470,7470,7470,0
|
|
20241007,180300,439333240,7470,7470,7470,7470,0
|
|
20241007,180200,439333240,7470,7470,7470,7470,0
|
|
20241007,180100,439333240,7470,7470,7470,7470,0
|
|
20241007,180000,439333240,7470,7470,7470,7470,0
|
|
20241007,175900,439333240,7470,7470,7470,7470,0
|
|
20241007,175800,439333240,7470,7470,7470,7470,0
|
|
20241007,175700,439333240,7470,7470,7470,7470,0
|
|
20241007,175600,439333240,7470,7470,7470,7470,0
|
|
20241007,175500,439333240,7470,7470,7470,7470,0
|
|
20241007,175400,439333240,7470,7470,7470,7470,0
|
|
20241007,175300,439333240,7470,7470,7470,7470,0
|
|
20241007,175200,439333240,7470,7470,7470,7470,0
|
|
20241007,175100,439333240,7470,7470,7470,7470,0
|
|
20241007,175000,439333240,7470,7470,7470,7470,271
|
|
20241007,174900,439333240,7470,7470,7470,7470,0
|
|
20241007,174800,439333240,7470,7470,7470,7470,0
|
|
20241007,174700,439333240,7470,7470,7470,7470,0
|
|
20241007,174600,439333240,7470,7470,7470,7470,0
|
|
20241007,174500,439333240,7470,7470,7470,7470,0
|
|
20241007,174400,439333240,7470,7470,7470,7470,0
|
|
20241007,174300,439333240,7470,7470,7470,7470,0
|
|
20241007,174200,439333240,7470,7470,7470,7470,0
|
|
20241007,174100,439333240,7470,7470,7470,7470,0
|
|
20241007,174000,439333240,7470,7470,7470,7470,0
|
|
20241007,173900,439333240,7470,7470,7470,7470,0
|
|
20241007,173800,439333240,7470,7470,7470,7470,0
|
|
20241007,173700,439333240,7470,7470,7470,7470,0
|
|
20241007,173600,439333240,7470,7470,7470,7470,0
|
|
20241007,173500,439333240,7470,7470,7470,7470,0
|
|
20241007,173400,439333240,7470,7470,7470,7470,0
|
|
20241007,173300,439333240,7470,7470,7470,7470,0
|
|
20241007,173200,439333240,7470,7470,7470,7470,0
|
|
20241007,173100,439333240,7470,7470,7470,7470,0
|
|
20241007,173000,439333240,7470,7470,7470,7470,0
|
|
20241007,172900,439333240,7470,7470,7470,7470,0
|
|
20241007,172800,439333240,7470,7470,7470,7470,0
|
|
20241007,172700,439333240,7470,7470,7470,7470,0
|
|
20241007,172600,439333240,7470,7470,7470,7470,0
|
|
20241007,172500,439333240,7470,7470,7470,7470,0
|
|
20241007,172400,439333240,7470,7470,7470,7470,0
|
|
20241007,172300,439333240,7470,7470,7470,7470,0
|
|
20241007,172200,439333240,7470,7470,7470,7470,0
|
|
20241007,172100,439333240,7470,7470,7470,7470,0
|
|
20241007,172000,439333240,7470,7470,7470,7470,271
|
|
20241007,171900,439333240,7470,7470,7470,7470,0
|
|
20241007,171800,439333240,7470,7470,7470,7470,0
|
|
20241007,171700,439333240,7470,7470,7470,7470,0
|
|
20241007,171600,439333240,7470,7470,7470,7470,0
|
|
20241007,171500,439333240,7470,7470,7470,7470,0
|
|
20241007,171400,439333240,7470,7470,7470,7470,0
|
|
20241007,171300,439333240,7470,7470,7470,7470,0
|
|
20241007,171200,439333240,7470,7470,7470,7470,0
|
|
20241007,171100,439333240,7470,7470,7470,7470,0
|
|
20241007,171000,439333240,7470,7470,7470,7470,0
|
|
20241007,170900,439333240,7470,7470,7470,7470,0
|
|
20241007,170800,439333240,7470,7470,7470,7470,0
|
|
20241007,170700,439333240,7470,7470,7470,7470,0
|
|
20241007,170600,439333240,7470,7470,7470,7470,0
|
|
20241007,170500,439333240,7470,7470,7470,7470,0
|
|
20241007,170400,439333240,7470,7470,7470,7470,0
|
|
20241007,170300,439333240,7470,7470,7470,7470,0
|
|
20241007,170200,439333240,7470,7470,7470,7470,0
|
|
20241007,170100,439333240,7470,7470,7470,7470,0
|
|
20241007,170000,439333240,7470,7470,7470,7470,0
|
|
20241007,165900,439333240,7470,7470,7470,7470,0
|
|
20241007,165800,439333240,7470,7470,7470,7470,0
|
|
20241007,165700,439333240,7470,7470,7470,7470,0
|
|
20241007,165600,439333240,7470,7470,7470,7470,0
|
|
20241007,165500,439333240,7470,7470,7470,7470,0
|
|
20241007,165400,439333240,7470,7470,7470,7470,0
|
|
20241007,165300,439333240,7470,7470,7470,7470,0
|
|
20241007,165200,439333240,7470,7470,7470,7470,0
|
|
20241007,165100,439333240,7470,7470,7470,7470,0
|
|
20241007,165000,439333240,7470,7470,7470,7470,271
|
|
20241007,164900,439333240,7470,7470,7470,7470,0
|
|
20241007,164800,439333240,7470,7470,7470,7470,0
|
|
20241007,164700,439333240,7470,7470,7470,7470,0
|
|
20241007,164600,439333240,7470,7470,7470,7470,0
|
|
20241007,164500,439333240,7470,7470,7470,7470,0
|
|
20241007,164400,439333240,7470,7470,7470,7470,0
|
|
20241007,164300,439333240,7470,7470,7470,7470,0
|
|
20241007,164200,439333240,7470,7470,7470,7470,0
|
|
20241007,164100,439333240,7470,7470,7470,7470,0
|
|
20241007,164000,439333240,7470,7470,7470,7470,0
|
|
20241007,163900,439333240,7470,7470,7470,7470,0
|
|
20241007,163800,439333240,7470,7470,7470,7470,0
|
|
20241007,163700,439333240,7470,7470,7470,7470,0
|
|
20241007,163600,439333240,7470,7470,7470,7470,0
|
|
20241007,163500,439333240,7470,7470,7470,7470,0
|
|
20241007,163400,439333240,7470,7470,7470,7470,0
|
|
20241007,163300,439333240,7470,7470,7470,7470,0
|
|
20241007,163200,439333240,7470,7470,7470,7470,0
|
|
20241007,163100,439333240,7470,7470,7470,7470,0
|
|
20241007,163000,439333240,7470,7470,7470,7470,0
|
|
20241007,162900,439333240,7470,7470,7470,7470,0
|
|
20241007,162800,439333240,7470,7470,7470,7470,0
|
|
20241007,162700,439333240,7470,7470,7470,7470,0
|
|
20241007,162600,439333240,7470,7470,7470,7470,0
|
|
20241007,162500,439333240,7470,7470,7470,7470,0
|
|
20241007,162400,439333240,7470,7470,7470,7470,0
|
|
20241007,162300,439333240,7470,7470,7470,7470,0
|
|
20241007,162200,439333240,7470,7470,7470,7470,0
|
|
20241007,162100,439333240,7470,7470,7470,7470,0
|
|
20241007,162000,439333240,7470,7470,7470,7470,271
|
|
20241007,161900,439333240,7470,7470,7470,7470,0
|
|
20241007,161800,439333240,7470,7470,7470,7470,0
|
|
20241007,161700,439333240,7470,7470,7470,7470,0
|
|
20241007,161600,439333240,7470,7470,7470,7470,0
|
|
20241007,161500,439333240,7470,7470,7470,7470,0
|
|
20241007,161400,439333240,7470,7470,7470,7470,0
|
|
20241007,161300,439333240,7470,7470,7470,7470,0
|
|
20241007,161200,439333240,7470,7470,7470,7470,0
|
|
20241007,161100,439333240,7470,7470,7470,7470,0
|
|
20241007,161000,439333240,7470,7470,7470,7470,0
|
|
20241007,160900,439333240,7470,7470,7470,7470,0
|
|
20241007,160800,439333240,7470,7470,7470,7470,0
|
|
20241007,160700,439333240,7470,7470,7470,7470,0
|
|
20241007,160600,439333240,7470,7470,7470,7470,0
|
|
20241007,160500,439333240,7470,7470,7470,7470,0
|
|
20241007,160400,439333240,7470,7470,7470,7470,0
|
|
20241007,160300,439333240,7470,7470,7470,7470,0
|
|
20241007,160200,439333240,7470,7470,7470,7470,0
|
|
20241007,160100,439333240,7470,7470,7470,7470,0
|
|
20241007,160000,439333240,7470,7470,7470,7470,0
|
|
20241007,155900,439333240,7470,7470,7470,7470,0
|
|
20241007,155800,439333240,7470,7470,7470,7470,0
|
|
20241007,155700,439333240,7470,7470,7470,7470,0
|
|
20241007,155600,439333240,7470,7470,7470,7470,0
|
|
20241007,155500,439333240,7470,7470,7470,7470,0
|
|
20241007,155400,439333240,7470,7470,7470,7470,0
|
|
20241007,155300,439333240,7470,7470,7470,7470,0
|
|
20241007,155200,439333240,7470,7470,7470,7470,0
|
|
20241007,155100,439333240,7470,7470,7470,7470,0
|
|
20241007,155000,439333240,7470,7470,7470,7470,271
|
|
20241007,154900,439333240,7470,7470,7470,7470,0
|
|
20241007,154800,439333240,7470,7470,7470,7470,0
|
|
20241007,154700,439333240,7470,7470,7470,7470,0
|
|
20241007,154600,439333240,7470,7470,7470,7470,0
|
|
20241007,154500,439333240,7470,7470,7470,7470,0
|
|
20241007,154400,439333240,7470,7470,7470,7470,0
|
|
20241007,154300,439333240,7470,7470,7470,7470,0
|
|
20241007,154200,439333240,7470,7470,7470,7470,0
|
|
20241007,154100,439333240,7470,7470,7470,7470,0
|
|
20241007,154000,439333240,7470,7470,7470,7470,0
|
|
20241007,153900,439333240,7470,7470,7470,7470,0
|
|
20241007,153800,439333240,7470,7470,7470,7470,0
|
|
20241007,153700,439333240,7470,7470,7470,7470,0
|
|
20241007,153600,439333240,7470,7470,7470,7470,0
|
|
20241007,153500,439333240,7470,7470,7470,7470,0
|
|
20241007,153400,439333240,7470,7470,7470,7470,0
|
|
20241007,153300,439333240,7470,7470,7470,7470,0
|
|
20241007,153200,439333240,7470,7470,7470,7470,0
|
|
20241007,153100,439333240,7470,7470,7470,7470,0
|
|
20241007,153000,439333240,7470,7470,7470,7470,271
|
|
20241007,152900,437308870,7520,7520,7520,7520,0
|
|
20241007,152800,437308870,7520,7520,7520,7520,0
|
|
20241007,152700,437308870,7520,7520,7520,7520,0
|
|
20241007,152600,437308870,7520,7520,7520,7520,0
|
|
20241007,152500,437308870,7520,7520,7520,7520,0
|
|
20241007,152400,437308870,7520,7520,7520,7520,0
|
|
20241007,152300,437308870,7520,7520,7520,7520,0
|
|
20241007,152200,437308870,7520,7520,7520,7520,0
|
|
20241007,152100,437308870,7520,7520,7520,7520,0
|
|
20241007,152000,437308870,7520,7520,7520,7520,0
|
|
20241007,151900,437308870,7520,7510,7520,7480,184
|
|
20241007,151800,435928090,7520,7480,7520,7480,109
|
|
20241007,151700,435110990,7530,7530,7530,7530,0
|
|
20241007,151600,435110990,7530,7530,7530,7530,0
|
|
20241007,151500,435110990,7530,7530,7530,7530,0
|
|
20241007,151400,435110990,7530,7490,7530,7460,579
|
|
20241007,151300,430776020,7550,7550,7550,7550,0
|
|
20241007,151200,430776020,7550,7550,7550,7530,1006
|
|
20241007,151100,423180760,7550,7530,7550,7530,237
|
|
20241007,151000,421392040,7540,7530,7540,7530,180
|
|
20241007,150900,420036280,7530,7470,7550,7470,408
|
|
20241007,150800,416974210,7490,7470,7500,7470,27
|
|
20241007,150700,416771820,7500,7500,7500,7500,0
|
|
20241007,150600,416771820,7500,7470,7500,7470,5
|
|
20241007,150500,416734380,7500,7500,7500,7500,0
|
|
20241007,150400,416734380,7500,7470,7500,7470,4
|
|
20241007,150300,416704440,7470,7470,7470,7470,28
|
|
20241007,150200,416495280,7500,7470,7500,7470,4
|
|
20241007,150100,416465340,7500,7480,7500,7480,3
|
|
20241007,150000,416442870,7480,7470,7500,7470,5
|
|
20241007,145900,416405450,7460,7460,7460,7460,2
|
|
20241007,145800,416390530,7500,7470,7500,7470,51
|
|
20241007,145700,416009500,7470,7470,7470,7470,99
|
|
20241007,145600,415269970,7500,7500,7500,7500,0
|
|
20241007,145500,415269970,7500,7480,7500,7480,15
|
|
20241007,145400,415157630,7480,7480,7480,7480,4
|
|
20241007,145300,415127710,7500,7500,7500,7500,0
|
|
20241007,145200,415127710,7500,7490,7500,7490,47
|
|
20241007,145100,414775220,7500,7500,7500,7500,0
|
|
20241007,145000,414775220,7500,7500,7500,7500,10
|
|
20241007,144900,414700220,7500,7490,7500,7490,4
|
|
20241007,144800,414670240,7500,7480,7500,7480,4
|
|
20241007,144700,414640270,7490,7480,7490,7480,12
|
|
20241007,144600,414550400,7480,7490,7490,7480,269
|
|
20241007,144500,412538090,7480,7490,7490,7480,33
|
|
20241007,144400,412291050,7480,7480,7480,7480,37
|
|
20241007,144300,412014290,7480,7460,7480,7460,11
|
|
20241007,144200,411932110,7480,7480,7480,7480,0
|
|
20241007,144100,411932110,7480,7480,7480,7470,21
|
|
20241007,144000,411775040,7470,7470,7480,7470,21
|
|
20241007,143900,411618160,7470,7470,7470,7470,20
|
|
20241007,143800,411468760,7480,7480,7480,7480,0
|
|
20241007,143700,411468760,7480,7480,7480,7480,2
|
|
20241007,143600,411453800,7480,7480,7480,7480,0
|
|
20241007,143500,411453800,7480,7480,7480,7480,0
|
|
20241007,143400,411453800,7480,7480,7480,7480,0
|
|
20241007,143300,411453800,7480,7480,7480,7480,10
|
|
20241007,143200,411379000,7480,7480,7480,7480,0
|
|
20241007,143100,411379000,7480,7480,7480,7480,0
|
|
20241007,143000,411379000,7480,7480,7480,7480,10
|
|
20241007,142900,411304200,7480,7480,7480,7480,1
|
|
20241007,142800,411296720,7460,7460,7460,7460,0
|
|
20241007,142700,411296720,7460,7460,7460,7460,0
|
|
20241007,142600,411296720,7460,7460,7460,7460,0
|
|
20241007,142500,411296720,7460,7460,7460,7460,12
|
|
20241007,142400,411207200,7470,7470,7470,7470,0
|
|
20241007,142300,411207200,7470,7470,7470,7470,17
|
|
20241007,142200,411080210,7460,7450,7460,7450,136
|
|
20241007,142100,410066840,7450,7440,7450,7430,106
|
|
20241007,142000,409279130,7450,7440,7450,7440,16
|
|
20241007,141900,409160080,7440,7440,7440,7440,18
|
|
20241007,141800,409026160,7450,7450,7450,7450,0
|
|
20241007,141700,409026160,7450,7450,7450,7450,0
|
|
20241007,141600,409026160,7450,7450,7450,7450,5
|
|
20241007,141500,408988910,7460,7460,7460,7460,5
|
|
20241007,141400,408951610,7480,7480,7480,7480,0
|
|
20241007,141300,408951610,7480,7480,7480,7480,150
|
|
20241007,141200,407829610,7480,7480,7480,7480,0
|
|
20241007,141100,407829610,7480,7470,7480,7470,4
|
|
20241007,141000,407799720,7480,7480,7480,7480,0
|
|
20241007,140900,407799720,7480,7480,7480,7480,0
|
|
20241007,140800,407799720,7480,7430,7480,7430,101
|
|
20241007,140700,407049240,7460,7460,7460,7460,814
|
|
20241007,140600,400976800,7430,7430,7430,7430,0
|
|
20241007,140500,400976800,7430,7430,7430,7430,150
|
|
20241007,140400,399862300,7460,7460,7460,7460,465
|
|
20241007,140300,396393400,7460,7460,7460,7460,0
|
|
20241007,140200,396393400,7460,7460,7460,7460,0
|
|
20241007,140100,396393400,7460,7460,7460,7460,1
|
|
20241007,140000,396385940,7460,7460,7460,7460,100
|
|
20241007,135900,395639940,7460,7460,7460,7460,0
|
|
20241007,135800,395639940,7460,7460,7460,7460,2
|
|
20241007,135700,395625020,7430,7430,7430,7430,0
|
|
20241007,135600,395625020,7430,7430,7430,7430,0
|
|
20241007,135500,395625020,7430,7430,7430,7420,287
|
|
20241007,135400,393492630,7430,7430,7430,7430,0
|
|
20241007,135300,393492630,7430,7430,7430,7430,758
|
|
20241007,135200,387860690,7460,7460,7460,7460,0
|
|
20241007,135100,387860690,7460,7460,7460,7460,1
|
|
20241007,135000,387853230,7450,7440,7450,7440,227
|
|
20241007,134900,386162100,7410,7460,7460,7410,729
|
|
20241007,134800,380759900,7400,7460,7460,7400,301
|
|
20241007,134700,378531270,7460,7460,7460,7460,4
|
|
20241007,134600,378501430,7460,7460,7460,7460,2
|
|
20241007,134500,378486510,7430,7430,7430,7430,0
|
|
20241007,134400,378486510,7430,7430,7430,7430,60
|
|
20241007,134300,378040710,7450,7470,7470,7450,130
|
|
20241007,134200,377072100,7470,7470,7470,7470,98
|
|
20241007,134100,376340040,7510,7510,7510,7510,0
|
|
20241007,134000,376340040,7510,7510,7510,7510,0
|
|
20241007,133900,376340040,7510,7480,7510,7480,59
|
|
20241007,133800,375898680,7510,7510,7510,7510,0
|
|
20241007,133700,375898680,7510,7510,7510,7510,0
|
|
20241007,133600,375898680,7510,7510,7510,7510,0
|
|
20241007,133500,375898680,7510,7500,7510,7480,461
|
|
20241007,133400,372441230,7510,7510,7510,7510,0
|
|
20241007,133300,372441230,7510,7550,7550,7500,192
|
|
20241007,133200,371001140,7550,7530,7550,7530,802
|
|
20241007,133100,364948070,7500,7520,7530,7500,105
|
|
20241007,133000,364157580,7530,7530,7530,7530,0
|
|
20241007,132900,364157580,7530,7430,7530,7430,1562
|
|
20241007,132800,352526570,7410,7410,7410,7410,0
|
|
20241007,132700,352526570,7410,7410,7410,7410,0
|
|
20241007,132600,352526570,7410,7410,7410,7410,100
|
|
20241007,132500,351785570,7430,7430,7430,7430,0
|
|
20241007,132400,351785570,7430,7430,7430,7430,0
|
|
20241007,132300,351785570,7430,7430,7430,7430,0
|
|
20241007,132200,351785570,7430,7430,7430,7430,0
|
|
20241007,132100,351785570,7430,7430,7430,7430,0
|
|
20241007,132000,351785570,7430,7430,7430,7430,0
|
|
20241007,131900,351785570,7430,7430,7430,7430,720
|
|
20241007,131800,346435970,7420,7410,7420,7410,262
|
|
20241007,131700,344491940,7420,7420,7420,7420,0
|
|
20241007,131600,344491940,7420,7420,7420,7420,0
|
|
20241007,131500,344491940,7420,7420,7420,7420,20
|
|
20241007,131400,344343540,7420,7420,7420,7420,0
|
|
20241007,131300,344343540,7420,7420,7420,7420,0
|
|
20241007,131200,344343540,7420,7420,7420,7420,0
|
|
20241007,131100,344343540,7420,7420,7420,7420,0
|
|
20241007,131000,344343540,7420,7420,7420,7420,0
|
|
20241007,130900,344343540,7420,7420,7420,7420,0
|
|
20241007,130800,344343540,7420,7420,7420,7420,0
|
|
20241007,130700,344343540,7420,7420,7420,7420,0
|
|
20241007,130600,344343540,7420,7420,7420,7420,2
|
|
20241007,130500,344328700,7420,7380,7420,7380,39
|
|
20241007,130400,344040700,7380,7380,7380,7380,327
|
|
20241007,130300,341627440,7350,7350,7350,7350,1
|
|
20241007,130200,341620090,7350,7350,7350,7350,0
|
|
20241007,130100,341620090,7350,7350,7350,7350,0
|
|
20241007,130000,341620090,7350,7350,7350,7350,63
|
|
20241007,125900,341157040,7350,7350,7350,7350,200
|
|
20241007,125800,339687040,7350,7350,7350,7350,0
|
|
20241007,125700,339687040,7350,7380,7380,7350,2
|
|
20241007,125600,339672310,7340,7400,7400,7340,1788
|
|
20241007,125500,326497720,7400,7400,7400,7400,0
|
|
20241007,125400,326497720,7400,7400,7400,7400,0
|
|
20241007,125300,326497720,7400,7400,7400,7400,1
|
|
20241007,125200,326490320,7400,7430,7430,7400,5
|
|
20241007,125100,326453260,7400,7400,7430,7400,602
|
|
20241007,125000,321998430,7370,7400,7400,7370,3662
|
|
20241007,124900,294953570,7440,7440,7440,7440,0
|
|
20241007,124800,294953570,7440,7440,7440,7440,0
|
|
20241007,124700,294953570,7440,7440,7440,7440,0
|
|
20241007,124600,294953570,7440,7440,7440,7440,0
|
|
20241007,124500,294953570,7440,7440,7440,7440,0
|
|
20241007,124400,294953570,7440,7440,7440,7440,3
|
|
20241007,124300,294931250,7440,7440,7440,7440,0
|
|
20241007,124200,294931250,7440,7440,7440,7440,1
|
|
20241007,124100,294923810,7390,7390,7390,7390,287
|
|
20241007,124000,292802880,7390,7410,7410,7390,442
|
|
20241007,123900,289536310,7400,7400,7400,7400,0
|
|
20241007,123800,289536310,7400,7400,7400,7400,0
|
|
20241007,123700,289536310,7400,7400,7400,7400,0
|
|
20241007,123600,289536310,7400,7420,7420,7400,600
|
|
20241007,123500,285096020,7420,7420,7420,7420,1
|
|
20241007,123400,285088600,7440,7440,7440,7440,1
|
|
20241007,123300,285081160,7450,7450,7450,7450,0
|
|
20241007,123200,285081160,7450,7450,7450,7450,0
|
|
20241007,123100,285081160,7450,7450,7450,7450,0
|
|
20241007,123000,285081160,7450,7450,7450,7450,0
|
|
20241007,122900,285081160,7450,7450,7450,7450,0
|
|
20241007,122800,285081160,7450,7450,7450,7450,0
|
|
20241007,122700,285081160,7450,7450,7450,7450,1
|
|
20241007,122600,285073710,7450,7450,7450,7450,8
|
|
20241007,122500,285014110,7450,7450,7450,7450,2
|
|
20241007,122400,284999210,7450,7450,7450,7450,0
|
|
20241007,122300,284999210,7450,7450,7450,7450,0
|
|
20241007,122200,284999210,7450,7450,7450,7450,1
|
|
20241007,122100,284991760,7410,7410,7410,7410,0
|
|
20241007,122000,284991760,7410,7410,7410,7410,0
|
|
20241007,121900,284991760,7410,7410,7410,7410,1
|
|
20241007,121800,284984350,7440,7450,7450,7440,115
|
|
20241007,121700,284128720,7460,7450,7460,7450,20
|
|
20241007,121600,283979690,7480,7480,7480,7480,0
|
|
20241007,121500,283979690,7480,7480,7480,7480,0
|
|
20241007,121400,283979690,7480,7460,7480,7460,5
|
|
20241007,121300,283942310,7460,7460,7460,7460,24
|
|
20241007,121200,283763270,7460,7460,7460,7460,0
|
|
20241007,121100,283763270,7460,7460,7460,7460,323
|
|
20241007,121000,281353690,7460,7450,7460,7450,108
|
|
20241007,120900,280548530,7450,7450,7450,7450,101
|
|
20241007,120800,279796080,7440,7440,7440,7440,55
|
|
20241007,120700,279386880,7440,7440,7440,7440,0
|
|
20241007,120600,279386880,7440,7440,7440,7440,1
|
|
20241007,120500,279379440,7440,7430,7440,7430,110
|
|
20241007,120400,278561240,7440,7440,7440,7440,1
|
|
20241007,120300,278553800,7420,7420,7420,7420,16
|
|
20241007,120200,278435080,7450,7450,7450,7450,1
|
|
20241007,120100,278427630,7480,7460,7480,7460,2
|
|
20241007,120000,278412690,7420,7420,7420,7420,0
|
|
20241007,115900,278412690,7420,7420,7420,7420,0
|
|
20241007,115800,278412690,7420,7420,7420,7420,0
|
|
20241007,115700,278412690,7420,7430,7430,7420,10
|
|
20241007,115600,278338480,7420,7420,7420,7420,37
|
|
20241007,115500,278063940,7420,7450,7450,7420,121
|
|
20241007,115400,277164600,7480,7450,7480,7450,6
|
|
20241007,115300,277119820,7480,7470,7480,7430,201
|
|
20241007,115200,275624210,7480,7480,7480,7480,0
|
|
20241007,115100,275624210,7480,7480,7480,7480,1
|
|
20241007,115000,275616730,7480,7480,7480,7480,2
|
|
20241007,114900,275601770,7470,7470,7470,7470,0
|
|
20241007,114800,275601770,7470,7470,7470,7470,0
|
|
20241007,114700,275601770,7470,7470,7470,7470,0
|
|
20241007,114600,275601770,7470,7470,7470,7470,1
|
|
20241007,114500,275594300,7480,7470,7480,7470,13
|
|
20241007,114400,275497180,7470,7470,7470,7470,55
|
|
20241007,114300,275086330,7460,7460,7460,7460,0
|
|
20241007,114200,275086330,7460,7460,7460,7460,0
|
|
20241007,114100,275086330,7460,7460,7460,7460,0
|
|
20241007,114000,275086330,7460,7460,7460,7460,0
|
|
20241007,113900,275086330,7460,7460,7460,7460,1
|
|
20241007,113800,275078870,7480,7450,7480,7450,147
|
|
20241007,113700,273981620,7430,7450,7450,7430,70
|
|
20241007,113600,273461500,7430,7430,7430,7430,0
|
|
20241007,113500,273461500,7430,7430,7430,7430,708
|
|
20241007,113400,268201060,7460,7460,7460,7460,0
|
|
20241007,113300,268201060,7460,7460,7460,7460,0
|
|
20241007,113200,268201060,7460,7460,7460,7460,0
|
|
20241007,113100,268201060,7460,7460,7460,7460,3
|
|
20241007,113000,268178680,7460,7460,7460,7460,3
|
|
20241007,112900,268156300,7460,7460,7460,7460,3
|
|
20241007,112800,268133920,7460,7460,7460,7460,3
|
|
20241007,112700,268111540,7460,7460,7460,7460,0
|
|
20241007,112600,268111540,7460,7460,7460,7460,74
|
|
20241007,112500,267559500,7450,7450,7450,7450,292
|
|
20241007,112400,265384100,7450,7450,7450,7450,8
|
|
20241007,112300,265324500,7440,7440,7440,7440,0
|
|
20241007,112200,265324500,7440,7440,7440,7440,118
|
|
20241007,112100,264446580,7440,7440,7440,7440,6
|
|
20241007,112000,264401940,7390,7390,7390,7390,10
|
|
20241007,111900,264328040,7450,7450,7450,7450,0
|
|
20241007,111800,264328040,7450,7450,7450,7450,0
|
|
20241007,111700,264328040,7450,7450,7450,7450,0
|
|
20241007,111600,264328040,7450,7450,7450,7450,9
|
|
20241007,111500,264260990,7460,7460,7460,7460,0
|
|
20241007,111400,264260990,7460,7460,7460,7460,0
|
|
20241007,111300,264260990,7460,7460,7460,7460,0
|
|
20241007,111200,264260990,7460,7440,7460,7440,110
|
|
20241007,111100,263441290,7440,7440,7440,7440,1
|
|
20241007,111000,263433850,7390,7420,7420,7390,379
|
|
20241007,110900,260632520,7390,7390,7390,7390,0
|
|
20241007,110800,260632520,7390,7390,7390,7390,0
|
|
20241007,110700,260632520,7390,7390,7390,7390,11
|
|
20241007,110600,260551230,7420,7430,7430,7420,179
|
|
20241007,110500,259221330,7460,7450,7460,7450,3
|
|
20241007,110400,259198960,7430,7430,7430,7430,0
|
|
20241007,110300,259198960,7430,7430,7430,7430,0
|
|
20241007,110200,259198960,7430,7430,7430,7430,800
|
|
20241007,110100,253254960,7450,7430,7450,7430,393
|
|
20241007,110000,250327340,7440,7430,7440,7430,3
|
|
20241007,105900,250305040,7420,7420,7420,7420,1000
|
|
20241007,105800,242885040,7450,7330,7450,7330,520
|
|
20241007,105700,239047330,7310,7460,7460,7300,4413
|
|
20241007,105600,206480540,7460,7470,7470,7460,1085
|
|
20241007,105500,198385440,7530,7530,7530,7530,0
|
|
20241007,105400,198385440,7530,7530,7530,7530,0
|
|
20241007,105300,198385440,7530,7530,7530,7530,0
|
|
20241007,105200,198385440,7530,7530,7530,7530,0
|
|
20241007,105100,198385440,7530,7530,7530,7530,0
|
|
20241007,105000,198385440,7530,7530,7530,7530,0
|
|
20241007,104900,198385440,7530,7530,7530,7530,16
|
|
20241007,104800,198264960,7530,7530,7530,7530,1
|
|
20241007,104700,198257430,7470,7470,7470,7470,53
|
|
20241007,104600,197861520,7530,7530,7530,7530,0
|
|
20241007,104500,197861520,7530,7530,7530,7530,0
|
|
20241007,104400,197861520,7530,7530,7530,7530,0
|
|
20241007,104300,197861520,7530,7530,7530,7530,3
|
|
20241007,104200,197838930,7530,7530,7530,7530,0
|
|
20241007,104100,197838930,7530,7530,7530,7530,0
|
|
20241007,104000,197838930,7530,7500,7530,7470,343
|
|
20241007,103900,195270550,7530,7540,7550,7530,31
|
|
20241007,103800,195036810,7540,7530,7540,7530,34
|
|
20241007,103700,194780780,7540,7540,7580,7540,22
|
|
20241007,103600,194614860,7560,7560,7560,7560,8
|
|
20241007,103500,194554380,7610,7540,7610,7540,2
|
|
20241007,103400,194539230,7640,7570,7640,7540,11
|
|
20241007,103300,194455920,7570,7540,7570,7540,2
|
|
20241007,103200,194440810,7540,7540,7540,7540,0
|
|
20241007,103100,194440810,7540,7530,7540,7530,77
|
|
20241007,103000,193860780,7490,7500,7500,7490,39
|
|
20241007,102900,193568660,7530,7530,7530,7530,0
|
|
20241007,102800,193568660,7530,7530,7530,7530,1
|
|
20241007,102700,193561130,7490,7490,7490,7490,100
|
|
20241007,102600,192812130,7530,7530,7530,7530,13
|
|
20241007,102500,192714240,7530,7490,7530,7490,118
|
|
20241007,102400,191830380,7530,7530,7530,7530,0
|
|
20241007,102300,191830380,7530,7490,7530,7490,11
|
|
20241007,102200,191747950,7490,7500,7500,7490,128
|
|
20241007,102100,190788120,7530,7510,7530,7500,51
|
|
20241007,102000,190405580,7530,7530,7530,7530,0
|
|
20241007,101900,190405580,7530,7530,7530,7530,0
|
|
20241007,101800,190405580,7530,7530,7530,7530,0
|
|
20241007,101700,190405580,7530,7530,7530,7530,0
|
|
20241007,101600,190405580,7530,7530,7530,7530,0
|
|
20241007,101500,190405580,7530,7530,7530,7530,0
|
|
20241007,101400,190405580,7530,7530,7530,7530,0
|
|
20241007,101300,190405580,7530,7530,7530,7530,0
|
|
20241007,101200,190405580,7530,7530,7530,7500,56
|
|
20241007,101100,189985100,7500,7510,7510,7500,214
|
|
20241007,101000,188380090,7530,7530,7530,7500,6
|
|
20241007,100900,188334940,7540,7530,7570,7510,102
|
|
20241007,100800,187568490,7570,7570,7570,7570,0
|
|
20241007,100700,187568490,7570,7570,7570,7570,3
|
|
20241007,100600,187545780,7570,7570,7570,7570,0
|
|
20241007,100500,187545780,7570,7570,7570,7570,1
|
|
20241007,100400,187538210,7560,7560,7560,7560,3
|
|
20241007,100300,187515530,7560,7560,7560,7560,1
|
|
20241007,100200,187507970,7570,7570,7570,7570,0
|
|
20241007,100100,187507970,7570,7570,7570,7570,0
|
|
20241007,100000,187507970,7570,7560,7570,7520,117
|
|
20241007,095900,186625750,7570,7570,7570,7570,5
|
|
20241007,095800,186587900,7580,7580,7580,7580,1
|
|
20241007,095700,186580320,7590,7590,7590,7590,67
|
|
20241007,095600,186071790,7580,7580,7580,7580,0
|
|
20241007,095500,186071790,7580,7580,7580,7580,0
|
|
20241007,095400,186071790,7580,7580,7580,7580,3
|
|
20241007,095300,186049050,7590,7590,7590,7590,13
|
|
20241007,095200,185950380,7590,7590,7590,7590,55
|
|
20241007,095100,185532930,7590,7590,7590,7590,0
|
|
20241007,095000,185532930,7590,7590,7590,7590,0
|
|
20241007,094900,185532930,7590,7590,7590,7590,100
|
|
20241007,094800,184773930,7600,7600,7600,7600,0
|
|
20241007,094700,184773930,7600,7590,7600,7590,51
|
|
20241007,094600,184386830,7600,7600,7600,7600,5
|
|
20241007,094500,184348830,7600,7630,7630,7600,12
|
|
20241007,094400,184257450,7640,7600,7640,7540,292
|
|
20241007,094300,182047100,7550,7620,7620,7550,372
|
|
20241007,094200,179223000,7650,7650,7650,7650,0
|
|
20241007,094100,179223000,7650,7640,7650,7640,55
|
|
20241007,094000,178802790,7640,7650,7680,7620,463
|
|
20241007,093900,175263560,7680,7610,7690,7610,909
|
|
20241007,093800,168333740,7620,7540,7620,7540,1165
|
|
20241007,093700,159480490,7570,7580,7580,7540,3
|
|
20241007,093600,159457800,7520,7510,7520,7510,1227
|
|
20241007,093500,150234150,7500,7460,7500,7460,245
|
|
20241007,093400,148398410,7460,7490,7490,7460,259
|
|
20241007,093300,146465940,7490,7500,7500,7440,466
|
|
20241007,093200,142988600,7500,7510,7510,7500,109
|
|
20241007,093100,142171000,7520,7550,7550,7520,569
|
|
20241007,093000,137887710,7590,7590,7590,7590,0
|
|
20241007,092900,137887710,7590,7590,7590,7590,0
|
|
20241007,092800,137887710,7590,7590,7590,7590,0
|
|
20241007,092700,137887710,7590,7590,7590,7590,0
|
|
20241007,092600,137887710,7590,7590,7590,7590,2
|
|
20241007,092500,137872530,7590,7590,7590,7590,0
|
|
20241007,092400,137872530,7590,7590,7610,7590,17
|
|
20241007,092300,137743420,7610,7610,7610,7580,1002
|
|
20241007,092200,130134820,7620,7620,7620,7620,50
|
|
20241007,092100,129753820,7620,7630,7630,7620,100
|
|
20241007,092000,128991690,7640,7640,7640,7640,0
|
|
20241007,091900,128991690,7640,7640,7640,7640,0
|
|
20241007,091800,128991690,7640,7640,7640,7640,13
|
|
20241007,091700,128892370,7660,7660,7660,7660,25
|
|
20241007,091600,128700870,7660,7620,7660,7620,174
|
|
20241007,091500,127374790,7670,7680,7680,7660,4
|
|
20241007,091400,127344110,7650,7700,7700,7600,443
|
|
20241007,091300,123969110,7700,7660,7710,7620,2177
|
|
20241007,091200,107259990,7710,7540,7710,7540,2156
|
|
20241007,091100,90894310,7540,7520,7540,7520,159
|
|
20241007,091000,89697090,7520,7540,7550,7430,1463
|
|
20241007,090900,78797490,7470,7550,7550,7460,1450
|
|
20241007,090800,67944700,7550,7460,7550,7460,167
|
|
20241007,090700,66694440,7450,7430,7530,7430,1060
|
|
20241007,090600,58764040,7530,7510,7550,7420,2406
|
|
20241007,090500,40789530,7560,7550,7560,7520,453
|
|
20241007,090400,37374520,7560,7540,7580,7540,330
|
|
20241007,090300,34881940,7530,7580,7580,7530,525
|
|
20241007,090200,30918910,7660,7580,7660,7580,389
|
|
20241007,090100,27970210,7580,7650,7720,7500,2696
|
|
20241007,090000,7386650,7650,7730,7730,7640,959
|