621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191800,1312824470,10650,10650,10650,10650,1059
|
|
20241007,191700,1312824470,10650,10650,10650,10650,0
|
|
20241007,191600,1312824470,10650,10650,10650,10650,0
|
|
20241007,191500,1312824470,10650,10650,10650,10650,0
|
|
20241007,191400,1312824470,10650,10650,10650,10650,0
|
|
20241007,191300,1312824470,10650,10650,10650,10650,0
|
|
20241007,191200,1312824470,10650,10650,10650,10650,0
|
|
20241007,191100,1312824470,10650,10650,10650,10650,0
|
|
20241007,191000,1312824470,10650,10650,10650,10650,0
|
|
20241007,190900,1312824470,10650,10650,10650,10650,0
|
|
20241007,190800,1312824470,10650,10650,10650,10650,0
|
|
20241007,190700,1312824470,10650,10650,10650,10650,0
|
|
20241007,190600,1312824470,10650,10650,10650,10650,0
|
|
20241007,190500,1312824470,10650,10650,10650,10650,0
|
|
20241007,190400,1312824470,10650,10650,10650,10650,0
|
|
20241007,190300,1312824470,10650,10650,10650,10650,0
|
|
20241007,190200,1312824470,10650,10650,10650,10650,0
|
|
20241007,190100,1312824470,10650,10650,10650,10650,0
|
|
20241007,190000,1312824470,10650,10650,10650,10650,0
|
|
20241007,185900,1312824470,10650,10650,10650,10650,0
|
|
20241007,185800,1312824470,10650,10650,10650,10650,0
|
|
20241007,185700,1312824470,10650,10650,10650,10650,0
|
|
20241007,185600,1312824470,10650,10650,10650,10650,0
|
|
20241007,185500,1312824470,10650,10650,10650,10650,0
|
|
20241007,185400,1312824470,10650,10650,10650,10650,0
|
|
20241007,185300,1312824470,10650,10650,10650,10650,0
|
|
20241007,185200,1312824470,10650,10650,10650,10650,0
|
|
20241007,185100,1312824470,10650,10650,10650,10650,0
|
|
20241007,185000,1312824470,10650,10650,10650,10650,0
|
|
20241007,184900,1312824470,10650,10650,10650,10650,0
|
|
20241007,184800,1312824470,10650,10650,10650,10650,1059
|
|
20241007,184700,1312824470,10650,10650,10650,10650,0
|
|
20241007,184600,1312824470,10650,10650,10650,10650,0
|
|
20241007,184500,1312824470,10650,10650,10650,10650,0
|
|
20241007,184400,1312824470,10650,10650,10650,10650,0
|
|
20241007,184300,1312824470,10650,10650,10650,10650,0
|
|
20241007,184200,1312824470,10650,10650,10650,10650,0
|
|
20241007,184100,1312824470,10650,10650,10650,10650,0
|
|
20241007,184000,1312824470,10650,10650,10650,10650,0
|
|
20241007,183900,1312824470,10650,10650,10650,10650,0
|
|
20241007,183800,1312824470,10650,10650,10650,10650,0
|
|
20241007,183700,1312824470,10650,10650,10650,10650,0
|
|
20241007,183600,1312824470,10650,10650,10650,10650,0
|
|
20241007,183500,1312824470,10650,10650,10650,10650,0
|
|
20241007,183400,1312824470,10650,10650,10650,10650,0
|
|
20241007,183300,1312824470,10650,10650,10650,10650,0
|
|
20241007,183200,1312824470,10650,10650,10650,10650,0
|
|
20241007,183100,1312824470,10650,10650,10650,10650,0
|
|
20241007,183000,1312824470,10650,10650,10650,10650,0
|
|
20241007,182900,1312824470,10650,10650,10650,10650,0
|
|
20241007,182800,1312824470,10650,10650,10650,10650,0
|
|
20241007,182700,1312824470,10650,10650,10650,10650,0
|
|
20241007,182600,1312824470,10650,10650,10650,10650,0
|
|
20241007,182500,1312824470,10650,10650,10650,10650,0
|
|
20241007,182400,1312824470,10650,10650,10650,10650,0
|
|
20241007,182300,1312824470,10650,10650,10650,10650,0
|
|
20241007,182200,1312824470,10650,10650,10650,10650,0
|
|
20241007,182100,1312824470,10650,10650,10650,10650,0
|
|
20241007,182000,1312824470,10650,10650,10650,10650,0
|
|
20241007,181900,1312824470,10650,10650,10650,10650,0
|
|
20241007,181800,1312824470,10650,10650,10650,10650,1059
|
|
20241007,181700,1312824470,10650,10650,10650,10650,0
|
|
20241007,181600,1312824470,10650,10650,10650,10650,0
|
|
20241007,181500,1312824470,10650,10650,10650,10650,0
|
|
20241007,181400,1312824470,10650,10650,10650,10650,0
|
|
20241007,181300,1312824470,10650,10650,10650,10650,0
|
|
20241007,181200,1312824470,10650,10650,10650,10650,0
|
|
20241007,181100,1312824470,10650,10650,10650,10650,0
|
|
20241007,181000,1312824470,10650,10650,10650,10650,0
|
|
20241007,180900,1312824470,10650,10650,10650,10650,0
|
|
20241007,180800,1312824470,10650,10650,10650,10650,0
|
|
20241007,180700,1312824470,10650,10650,10650,10650,0
|
|
20241007,180600,1312824470,10650,10650,10650,10650,0
|
|
20241007,180500,1312824470,10650,10650,10650,10650,0
|
|
20241007,180400,1312824470,10650,10650,10650,10650,0
|
|
20241007,180300,1312824470,10650,10650,10650,10650,0
|
|
20241007,180200,1312824470,10650,10650,10650,10650,0
|
|
20241007,180100,1312824470,10650,10650,10650,10650,0
|
|
20241007,180000,1312824470,10650,10650,10650,10650,0
|
|
20241007,175900,1312824470,10650,10650,10650,10650,0
|
|
20241007,175800,1312824470,10650,10650,10650,10650,0
|
|
20241007,175700,1312824470,10650,10650,10650,10650,0
|
|
20241007,175600,1312824470,10650,10650,10650,10650,0
|
|
20241007,175500,1312824470,10650,10650,10650,10650,0
|
|
20241007,175400,1312824470,10650,10650,10650,10650,0
|
|
20241007,175300,1312824470,10650,10650,10650,10650,0
|
|
20241007,175200,1312824470,10650,10650,10650,10650,0
|
|
20241007,175100,1312824470,10650,10650,10650,10650,0
|
|
20241007,175000,1312824470,10650,10650,10650,10650,0
|
|
20241007,174900,1312824470,10650,10650,10650,10650,0
|
|
20241007,174800,1312824470,10650,10650,10650,10650,1059
|
|
20241007,174700,1312824470,10650,10650,10650,10650,0
|
|
20241007,174600,1312824470,10650,10650,10650,10650,0
|
|
20241007,174500,1312824470,10650,10650,10650,10650,0
|
|
20241007,174400,1312824470,10650,10650,10650,10650,0
|
|
20241007,174300,1312824470,10650,10650,10650,10650,0
|
|
20241007,174200,1312824470,10650,10650,10650,10650,0
|
|
20241007,174100,1312824470,10650,10650,10650,10650,0
|
|
20241007,174000,1312824470,10650,10650,10650,10650,0
|
|
20241007,173900,1312824470,10650,10650,10650,10650,0
|
|
20241007,173800,1312824470,10650,10650,10650,10650,0
|
|
20241007,173700,1312824470,10650,10650,10650,10650,0
|
|
20241007,173600,1312824470,10650,10650,10650,10650,0
|
|
20241007,173500,1312824470,10650,10650,10650,10650,0
|
|
20241007,173400,1312824470,10650,10650,10650,10650,0
|
|
20241007,173300,1312824470,10650,10650,10650,10650,0
|
|
20241007,173200,1312824470,10650,10650,10650,10650,0
|
|
20241007,173100,1312824470,10650,10650,10650,10650,0
|
|
20241007,173000,1312824470,10650,10650,10650,10650,0
|
|
20241007,172900,1312824470,10650,10650,10650,10650,0
|
|
20241007,172800,1312824470,10650,10650,10650,10650,0
|
|
20241007,172700,1312824470,10650,10650,10650,10650,0
|
|
20241007,172600,1312824470,10650,10650,10650,10650,0
|
|
20241007,172500,1312824470,10650,10650,10650,10650,0
|
|
20241007,172400,1312824470,10650,10650,10650,10650,0
|
|
20241007,172300,1312824470,10650,10650,10650,10650,0
|
|
20241007,172200,1312824470,10650,10650,10650,10650,0
|
|
20241007,172100,1312824470,10650,10650,10650,10650,0
|
|
20241007,172000,1312824470,10650,10650,10650,10650,0
|
|
20241007,171900,1312824470,10650,10650,10650,10650,0
|
|
20241007,171800,1312824470,10650,10650,10650,10650,1059
|
|
20241007,171700,1312824470,10650,10650,10650,10650,0
|
|
20241007,171600,1312824470,10650,10650,10650,10650,0
|
|
20241007,171500,1312824470,10650,10650,10650,10650,0
|
|
20241007,171400,1312824470,10650,10650,10650,10650,0
|
|
20241007,171300,1312824470,10650,10650,10650,10650,0
|
|
20241007,171200,1312824470,10650,10650,10650,10650,0
|
|
20241007,171100,1312824470,10650,10650,10650,10650,0
|
|
20241007,171000,1312824470,10650,10650,10650,10650,0
|
|
20241007,170900,1312824470,10650,10650,10650,10650,0
|
|
20241007,170800,1312824470,10650,10650,10650,10650,0
|
|
20241007,170700,1312824470,10650,10650,10650,10650,0
|
|
20241007,170600,1312824470,10650,10650,10650,10650,0
|
|
20241007,170500,1312824470,10650,10650,10650,10650,0
|
|
20241007,170400,1312824470,10650,10650,10650,10650,0
|
|
20241007,170300,1312824470,10650,10650,10650,10650,0
|
|
20241007,170200,1312824470,10650,10650,10650,10650,0
|
|
20241007,170100,1312824470,10650,10650,10650,10650,0
|
|
20241007,170000,1312824470,10650,10650,10650,10650,0
|
|
20241007,165900,1312824470,10650,10650,10650,10650,0
|
|
20241007,165800,1312824470,10650,10650,10650,10650,0
|
|
20241007,165700,1312824470,10650,10650,10650,10650,0
|
|
20241007,165600,1312824470,10650,10650,10650,10650,0
|
|
20241007,165500,1312824470,10650,10650,10650,10650,0
|
|
20241007,165400,1312824470,10650,10650,10650,10650,0
|
|
20241007,165300,1312824470,10650,10650,10650,10650,0
|
|
20241007,165200,1312824470,10650,10650,10650,10650,0
|
|
20241007,165100,1312824470,10650,10650,10650,10650,0
|
|
20241007,165000,1312824470,10650,10650,10650,10650,0
|
|
20241007,164900,1312824470,10650,10650,10650,10650,0
|
|
20241007,164800,1312824470,10650,10650,10650,10650,1059
|
|
20241007,164700,1312824470,10650,10650,10650,10650,0
|
|
20241007,164600,1312824470,10650,10650,10650,10650,0
|
|
20241007,164500,1312824470,10650,10650,10650,10650,0
|
|
20241007,164400,1312824470,10650,10650,10650,10650,0
|
|
20241007,164300,1312824470,10650,10650,10650,10650,0
|
|
20241007,164200,1312824470,10650,10650,10650,10650,0
|
|
20241007,164100,1312824470,10650,10650,10650,10650,0
|
|
20241007,164000,1312824470,10650,10650,10650,10650,0
|
|
20241007,163900,1312824470,10650,10650,10650,10650,0
|
|
20241007,163800,1312824470,10650,10650,10650,10650,0
|
|
20241007,163700,1312824470,10650,10650,10650,10650,0
|
|
20241007,163600,1312824470,10650,10650,10650,10650,0
|
|
20241007,163500,1312824470,10650,10650,10650,10650,0
|
|
20241007,163400,1312824470,10650,10650,10650,10650,0
|
|
20241007,163300,1312824470,10650,10650,10650,10650,0
|
|
20241007,163200,1312824470,10650,10650,10650,10650,0
|
|
20241007,163100,1312824470,10650,10650,10650,10650,0
|
|
20241007,163000,1312824470,10650,10650,10650,10650,0
|
|
20241007,162900,1312824470,10650,10650,10650,10650,0
|
|
20241007,162800,1312824470,10650,10650,10650,10650,0
|
|
20241007,162700,1312824470,10650,10650,10650,10650,0
|
|
20241007,162600,1312824470,10650,10650,10650,10650,0
|
|
20241007,162500,1312824470,10650,10650,10650,10650,0
|
|
20241007,162400,1312824470,10650,10650,10650,10650,0
|
|
20241007,162300,1312824470,10650,10650,10650,10650,0
|
|
20241007,162200,1312824470,10650,10650,10650,10650,0
|
|
20241007,162100,1312824470,10650,10650,10650,10650,0
|
|
20241007,162000,1312824470,10650,10650,10650,10650,0
|
|
20241007,161900,1312824470,10650,10650,10650,10650,0
|
|
20241007,161800,1312824470,10650,10650,10650,10650,1059
|
|
20241007,161700,1312824470,10650,10650,10650,10650,0
|
|
20241007,161600,1312824470,10650,10650,10650,10650,0
|
|
20241007,161500,1312824470,10650,10650,10650,10650,0
|
|
20241007,161400,1312824470,10650,10650,10650,10650,0
|
|
20241007,161300,1312824470,10650,10650,10650,10650,0
|
|
20241007,161200,1312824470,10650,10650,10650,10650,0
|
|
20241007,161100,1312824470,10650,10650,10650,10650,0
|
|
20241007,161000,1312824470,10650,10650,10650,10650,0
|
|
20241007,160900,1312824470,10650,10650,10650,10650,0
|
|
20241007,160800,1312824470,10650,10650,10650,10650,0
|
|
20241007,160700,1312824470,10650,10650,10650,10650,0
|
|
20241007,160600,1312824470,10650,10650,10650,10650,0
|
|
20241007,160500,1312824470,10650,10650,10650,10650,0
|
|
20241007,160400,1312824470,10650,10650,10650,10650,0
|
|
20241007,160300,1312824470,10650,10650,10650,10650,0
|
|
20241007,160200,1312824470,10650,10650,10650,10650,0
|
|
20241007,160100,1312824470,10650,10650,10650,10650,0
|
|
20241007,160000,1312824470,10650,10650,10650,10650,0
|
|
20241007,155900,1312824470,10650,10650,10650,10650,0
|
|
20241007,155800,1312824470,10650,10650,10650,10650,0
|
|
20241007,155700,1312824470,10650,10650,10650,10650,0
|
|
20241007,155600,1312824470,10650,10650,10650,10650,0
|
|
20241007,155500,1312824470,10650,10650,10650,10650,0
|
|
20241007,155400,1312824470,10650,10650,10650,10650,0
|
|
20241007,155300,1312824470,10650,10650,10650,10650,0
|
|
20241007,155200,1312824470,10650,10650,10650,10650,0
|
|
20241007,155100,1312824470,10650,10650,10650,10650,0
|
|
20241007,155000,1312824470,10650,10650,10650,10650,0
|
|
20241007,154900,1312824470,10650,10650,10650,10650,0
|
|
20241007,154800,1312824470,10650,10650,10650,10650,1059
|
|
20241007,154700,1312824470,10650,10650,10650,10650,0
|
|
20241007,154600,1312824470,10650,10650,10650,10650,0
|
|
20241007,154500,1312824470,10650,10650,10650,10650,0
|
|
20241007,154400,1312824470,10650,10650,10650,10650,0
|
|
20241007,154300,1312824470,10650,10650,10650,10650,0
|
|
20241007,154200,1312824470,10650,10650,10650,10650,0
|
|
20241007,154100,1312824470,10650,10650,10650,10650,0
|
|
20241007,154000,1312824470,10650,10650,10650,10650,0
|
|
20241007,153900,1312824470,10650,10650,10650,10650,0
|
|
20241007,153800,1312824470,10650,10650,10650,10650,0
|
|
20241007,153700,1312824470,10650,10650,10650,10650,0
|
|
20241007,153600,1312824470,10650,10650,10650,10650,0
|
|
20241007,153500,1312824470,10650,10650,10650,10650,0
|
|
20241007,153400,1312824470,10650,10650,10650,10650,0
|
|
20241007,153300,1312824470,10650,10650,10650,10650,0
|
|
20241007,153200,1312824470,10650,10650,10650,10650,0
|
|
20241007,153100,1312824470,10650,10650,10650,10650,0
|
|
20241007,153000,1312824470,10650,10650,10650,10650,1059
|
|
20241007,152900,1301546120,10630,10630,10630,10630,0
|
|
20241007,152800,1301546120,10630,10630,10630,10630,0
|
|
20241007,152700,1301546120,10630,10630,10630,10630,0
|
|
20241007,152600,1301546120,10630,10630,10630,10630,0
|
|
20241007,152500,1301546120,10630,10630,10630,10630,0
|
|
20241007,152400,1301546120,10630,10630,10630,10630,0
|
|
20241007,152300,1301546120,10630,10630,10630,10630,0
|
|
20241007,152200,1301546120,10630,10630,10630,10630,0
|
|
20241007,152100,1301546120,10630,10630,10630,10630,0
|
|
20241007,152000,1301546120,10630,10630,10630,10630,0
|
|
20241007,151900,1301546120,10630,10580,10630,10580,1045
|
|
20241007,151800,1290476220,10580,10590,10590,10580,72
|
|
20241007,151700,1289713770,10590,10600,10600,10580,616
|
|
20241007,151600,1283190050,10590,10630,10630,10590,1185
|
|
20241007,151500,1270625950,10610,10620,10620,10610,269
|
|
20241007,151400,1267769210,10590,10670,10670,10590,885
|
|
20241007,151300,1258362440,10640,10640,10650,10640,109
|
|
20241007,151200,1257201950,10640,10640,10650,10630,349
|
|
20241007,151100,1253487590,10640,10630,10640,10630,231
|
|
20241007,151000,1251029940,10630,10610,10630,10610,2
|
|
20241007,150900,1251008700,10600,10670,10670,10600,2078
|
|
20241007,150800,1228907700,10670,10650,10690,10650,1391
|
|
20241007,150700,1214059310,10640,10680,10680,10640,87
|
|
20241007,150600,1213130870,10610,10610,10650,10610,704
|
|
20241007,150500,1205644570,10620,10600,10650,10600,1493
|
|
20241007,150400,1189766640,10580,10610,10610,10580,467
|
|
20241007,150300,1184816880,10620,10640,10650,10610,1451
|
|
20241007,150200,1169387450,10590,10560,10620,10560,137
|
|
20241007,150100,1167936140,10580,10600,10630,10530,3413
|
|
20241007,150000,1131837720,10600,10640,10650,10600,13021
|
|
20241007,145900,993310870,10650,10650,10650,10650,4
|
|
20241007,145800,993268270,10650,10670,10670,10640,224
|
|
20241007,145700,990881450,10640,10640,10670,10640,257
|
|
20241007,145600,988143190,10650,10640,10650,10640,132
|
|
20241007,145500,986737850,10650,10650,10670,10640,266
|
|
20241007,145400,983903710,10650,10650,10670,10650,157
|
|
20241007,145300,982230630,10660,10680,10680,10660,194
|
|
20241007,145200,980160970,10670,10680,10680,10670,60
|
|
20241007,145100,979520760,10660,10660,10670,10650,397
|
|
20241007,145000,975285790,10650,10650,10680,10650,143
|
|
20241007,144900,973759820,10660,10660,10670,10660,284
|
|
20241007,144800,970732060,10670,10670,10680,10640,418
|
|
20241007,144700,966276330,10660,10670,10680,10660,198
|
|
20241007,144600,964163520,10670,10660,10670,10660,22
|
|
20241007,144500,963928970,10670,10670,10670,10650,191
|
|
20241007,144400,961891600,10670,10670,10680,10670,380
|
|
20241007,144300,957833600,10670,10680,10680,10670,172
|
|
20241007,144200,955996970,10660,10680,10680,10660,276
|
|
20241007,144100,953052320,10670,10680,10680,10660,388
|
|
20241007,144000,948909080,10660,10680,10680,10650,204
|
|
20241007,143900,946731250,10650,10680,10680,10650,313
|
|
20241007,143800,943390890,10680,10660,10680,10660,179
|
|
20241007,143700,941479840,10670,10670,10670,10670,3
|
|
20241007,143600,941447830,10640,10670,10680,10640,423
|
|
20241007,143500,936937960,10660,10670,10680,10660,271
|
|
20241007,143400,934046850,10670,10670,10680,10670,298
|
|
20241007,143300,930865580,10670,10670,10670,10660,156
|
|
20241007,143200,929201510,10680,10680,10680,10660,509
|
|
20241007,143100,923770170,10670,10660,10670,10660,23
|
|
20241007,143000,923524800,10660,10670,10680,10650,133
|
|
20241007,142900,922105740,10680,10680,10680,10670,271
|
|
20241007,142800,919211920,10670,10670,10670,10670,2
|
|
20241007,142700,919190580,10670,10680,10680,10640,237
|
|
20241007,142600,916663170,10670,10670,10680,10660,631
|
|
20241007,142500,909928700,10670,10680,10680,10660,290
|
|
20241007,142400,906833090,10680,10680,10680,10680,176
|
|
20241007,142300,904953410,10670,10670,10670,10660,283
|
|
20241007,142200,901934170,10660,10650,10670,10650,135
|
|
20241007,142100,900494360,10670,10670,10670,10640,114
|
|
20241007,142000,899278240,10650,10670,10670,10650,210
|
|
20241007,141900,897038490,10680,10670,10680,10660,367
|
|
20241007,141800,893121180,10660,10670,10670,10660,65
|
|
20241007,141700,892427970,10670,10670,10670,10660,312
|
|
20241007,141600,889099540,10660,10670,10670,10650,40
|
|
20241007,141500,888673230,10670,10680,10680,10670,359
|
|
20241007,141400,884840610,10670,10680,10680,10670,100
|
|
20241007,141300,883773480,10670,10680,10680,10670,302
|
|
20241007,141200,880549250,10680,10670,10680,10670,119
|
|
20241007,141100,879278600,10680,10680,10680,10660,147
|
|
20241007,141000,877710120,10680,10670,10680,10660,137
|
|
20241007,140900,876248030,10680,10680,10680,10650,350
|
|
20241007,140800,872512540,10680,10680,10680,10680,98
|
|
20241007,140700,871465900,10680,10680,10680,10670,334
|
|
20241007,140600,867899250,10670,10670,10680,10670,4
|
|
20241007,140500,867856550,10650,10670,10680,10650,464
|
|
20241007,140400,862903770,10670,10680,10680,10670,1261
|
|
20241007,140300,849437890,10660,10670,10680,10660,345
|
|
20241007,140200,845756780,10670,10680,10680,10670,100
|
|
20241007,140100,844689070,10680,10670,10680,10660,52
|
|
20241007,140000,844133940,10680,10680,10680,10670,570
|
|
20241007,135900,838047190,10680,10680,10680,10660,78
|
|
20241007,135800,837214920,10680,10670,10680,10670,262
|
|
20241007,135700,834417210,10680,10680,10680,10650,193
|
|
20241007,135600,832356560,10680,10650,10680,10650,102
|
|
20241007,135500,831268410,10660,10680,10680,10660,387
|
|
20241007,135400,827137750,10680,10670,10680,10670,148
|
|
20241007,135300,825558380,10670,10670,10670,10660,88
|
|
20241007,135200,824619600,10670,10670,10680,10640,55
|
|
20241007,135100,824033440,10670,10680,10680,10660,314
|
|
20241007,135000,820682380,10670,10670,10680,10660,162
|
|
20241007,134900,818953100,10670,10680,10680,10670,141
|
|
20241007,134800,817447450,10670,10670,10680,10670,487
|
|
20241007,134700,812249110,10680,10680,10680,10660,88
|
|
20241007,134600,811310110,10670,10680,10680,10670,264
|
|
20241007,134500,808491090,10680,10660,10680,10660,244
|
|
20241007,134400,805886390,10670,10670,10670,10660,27
|
|
20241007,134300,805598340,10670,10670,10670,10650,397
|
|
20241007,134200,801365430,10660,10660,10670,10660,205
|
|
20241007,134100,799178520,10660,10670,10670,10660,217
|
|
20241007,134000,796863330,10670,10670,10670,10670,1
|
|
20241007,133900,796852660,10650,10650,10650,10650,6
|
|
20241007,133800,796788760,10660,10660,10670,10650,320
|
|
20241007,133700,793376420,10670,10670,10670,10650,30
|
|
20241007,133600,793056340,10650,10660,10660,10650,257
|
|
20241007,133500,790317100,10660,10660,10660,10650,181
|
|
20241007,133400,788387960,10650,10650,10650,10650,19
|
|
20241007,133300,788185610,10650,10670,10670,10640,668
|
|
20241007,133200,781072560,10660,10680,10680,10650,52
|
|
20241007,133100,780517780,10650,10660,10680,10650,247
|
|
20241007,133000,777881380,10660,10670,10670,10650,235
|
|
20241007,132900,775374620,10660,10670,10680,10660,648
|
|
20241007,132800,768460220,10670,10670,10670,10660,71
|
|
20241007,132700,767702860,10670,10660,10670,10650,173
|
|
20241007,132600,765857820,10660,10670,10670,10650,241
|
|
20241007,132500,763287340,10660,10660,10670,10650,208
|
|
20241007,132400,761069790,10650,10660,10670,10650,196
|
|
20241007,132300,758979810,10670,10670,10670,10650,208
|
|
20241007,132200,756761350,10670,10640,10670,10640,81
|
|
20241007,132100,755899440,10640,10670,10670,10640,559
|
|
20241007,132000,749943600,10670,10670,10670,10660,36
|
|
20241007,131900,749559490,10660,10660,10660,10650,14
|
|
20241007,131800,749410340,10670,10660,10680,10660,48
|
|
20241007,131700,748898200,10670,10670,10680,10650,353
|
|
20241007,131600,745131120,10660,10660,10660,10660,133
|
|
20241007,131500,743713340,10660,10680,10680,10660,511
|
|
20241007,131400,738264140,10670,10670,10690,10670,167
|
|
20241007,131300,736480100,10670,10690,10690,10670,97
|
|
20241007,131200,735444120,10670,10690,10690,10660,316
|
|
20241007,131100,732068320,10690,10670,10690,10660,27
|
|
20241007,131000,731780250,10680,10680,10690,10680,158
|
|
20241007,130900,730092790,10660,10660,10680,10660,24
|
|
20241007,130800,729836560,10670,10670,10680,10660,193
|
|
20241007,130700,727777680,10690,10680,10690,10670,389
|
|
20241007,130600,723622970,10690,10680,10700,10680,108
|
|
20241007,130500,722468520,10700,10700,10700,10680,506
|
|
20241007,130400,717057020,10680,10690,10700,10680,184
|
|
20241007,130300,715090750,10690,10690,10700,10690,477
|
|
20241007,130200,709987450,10680,10690,10690,10680,351
|
|
20241007,130100,706235930,10680,10690,10690,10680,2
|
|
20241007,130000,706214560,10670,10660,10690,10660,116
|
|
20241007,125900,704975690,10670,10680,10690,10670,336
|
|
20241007,125800,701388300,10670,10670,10680,10650,345
|
|
20241007,125700,697707960,10650,10680,10680,10650,249
|
|
20241007,125600,695050300,10680,10680,10690,10680,97
|
|
20241007,125500,694013470,10670,10680,10690,10670,373
|
|
20241007,125400,690027470,10690,10690,10690,10690,3
|
|
20241007,125300,689995400,10680,10680,10690,10680,233
|
|
20241007,125200,687506020,10680,10680,10680,10670,205
|
|
20241007,125100,685317050,10680,10680,10690,10670,184
|
|
20241007,125000,683352270,10680,10680,10680,10670,395
|
|
20241007,124900,679134920,10680,10680,10690,10670,237
|
|
20241007,124800,676603840,10670,10670,10680,10660,212
|
|
20241007,124700,674341740,10660,10670,10670,10660,130
|
|
20241007,124600,672954910,10660,10670,10670,10660,521
|
|
20241007,124500,667397050,10670,10660,10670,10660,61
|
|
20241007,124400,666746260,10660,10660,10670,10650,241
|
|
20241007,124300,664177430,10670,10650,10670,10640,204
|
|
20241007,124200,662004170,10650,10640,10650,10640,8
|
|
20241007,124100,661918980,10650,10630,10650,10630,145
|
|
20241007,124000,660375490,10640,10640,10650,10640,309
|
|
20241007,123900,657087200,10640,10640,10640,10640,1
|
|
20241007,123800,657076560,10630,10620,10630,10610,191
|
|
20241007,123700,655048150,10610,10610,10620,10610,125
|
|
20241007,123600,653720920,10600,10610,10620,10600,269
|
|
20241007,123500,650867370,10600,10610,10610,10590,61
|
|
20241007,123400,650220760,10610,10650,10670,10600,4580
|
|
20241007,123300,601467230,10630,10650,10650,10630,59
|
|
20241007,123200,600839790,10640,10630,10650,10630,101
|
|
20241007,123100,599765180,10630,10630,10650,10620,180
|
|
20241007,123000,597852000,10620,10620,10620,10620,2
|
|
20241007,122900,597830760,10610,10630,10640,10610,245
|
|
20241007,122800,595225340,10630,10630,10630,10630,188
|
|
20241007,122700,593226900,10630,10630,10630,10620,5
|
|
20241007,122600,593173770,10610,10620,10630,10610,246
|
|
20241007,122500,590560270,10620,10640,10640,10620,162
|
|
20241007,122400,588837260,10630,10630,10650,10630,139
|
|
20241007,122300,587358290,10620,10620,10620,10620,94
|
|
20241007,122200,586360010,10620,10610,10620,10600,271
|
|
20241007,122100,583484990,10600,10610,10610,10600,169
|
|
20241007,122000,581693200,10610,10630,10650,10610,660
|
|
20241007,121900,574684960,10640,10630,10650,10630,255
|
|
20241007,121800,571972600,10620,10630,10630,10620,50
|
|
20241007,121700,571441400,10640,10640,10650,10630,224
|
|
20241007,121600,569058340,10630,10610,10630,10610,29
|
|
20241007,121500,568750110,10610,10630,10630,10610,37
|
|
20241007,121400,568357260,10640,10630,10640,10620,288
|
|
20241007,121300,565295320,10620,10640,10650,10620,212
|
|
20241007,121200,563039480,10630,10630,10640,10630,117
|
|
20241007,121100,561795060,10620,10620,10630,10620,176
|
|
20241007,121000,559924950,10620,10640,10640,10620,312
|
|
20241007,120900,556606930,10640,10640,10640,10630,64
|
|
20241007,120800,555926100,10630,10630,10640,10620,258
|
|
20241007,120700,553183900,10630,10630,10650,10620,820
|
|
20241007,120600,544458650,10650,10630,10650,10630,60
|
|
20241007,120500,543820230,10620,10610,10630,10610,153
|
|
20241007,120400,542194480,10620,10630,10630,10610,50
|
|
20241007,120300,541663410,10600,10600,10600,10600,1
|
|
20241007,120200,541652810,10600,10600,10600,10590,197
|
|
20241007,120100,539564940,10590,10610,10620,10590,540
|
|
20241007,120000,533837810,10610,10600,10610,10600,17
|
|
20241007,115900,533657520,10600,10610,10610,10570,193
|
|
20241007,115800,531611280,10610,10620,10620,10610,319
|
|
20241007,115700,528224020,10620,10620,10620,10610,52
|
|
20241007,115600,527671790,10600,10610,10610,10600,126
|
|
20241007,115500,526335190,10610,10620,10630,10610,195
|
|
20241007,115400,524263890,10610,10620,10620,10610,528
|
|
20241007,115300,518656790,10600,10610,10610,10600,164
|
|
20241007,115200,516917390,10600,10620,10620,10600,248
|
|
20241007,115100,514285470,10610,10600,10620,10600,63
|
|
20241007,115000,513617220,10600,10600,10630,10600,366
|
|
20241007,114900,509730860,10600,10580,10600,10580,234
|
|
20241007,114800,507252660,10570,10570,10570,10560,101
|
|
20241007,114700,506185160,10560,10550,10560,10550,169
|
|
20241007,114600,504400600,10560,10540,10560,10540,286
|
|
20241007,114500,501381780,10540,10530,10540,10530,4
|
|
20241007,114400,501339630,10530,10520,10540,10520,153
|
|
20241007,114300,499727720,10540,10520,10540,10520,178
|
|
20241007,114200,497852830,10520,10540,10540,10520,24
|
|
20241007,114100,497600290,10540,10540,10550,10540,267
|
|
20241007,114000,494784380,10550,10550,10550,10540,187
|
|
20241007,113900,492811860,10550,10550,10550,10550,5
|
|
20241007,113800,492759110,10550,10540,10550,10540,247
|
|
20241007,113700,490153820,10540,10550,10550,10540,170
|
|
20241007,113600,488360800,10540,10540,10550,10540,89
|
|
20241007,113500,487422040,10540,10550,10550,10540,162
|
|
20241007,113400,485713110,10550,10550,10550,10540,220
|
|
20241007,113300,483392380,10540,10550,10550,10540,88
|
|
20241007,113200,482464360,10550,10540,10550,10540,96
|
|
20241007,113100,481451570,10540,10540,10550,10540,40
|
|
20241007,113000,481029750,10540,10540,10550,10540,204
|
|
20241007,112900,478877860,10550,10550,10550,10540,323
|
|
20241007,112800,475470590,10540,10550,10550,10540,92
|
|
20241007,112700,474500140,10540,10550,10550,10540,304
|
|
20241007,112600,471293610,10550,10540,10550,10540,5
|
|
20241007,112500,471240890,10530,10540,10550,10530,147
|
|
20241007,112400,469690980,10540,10540,10540,10530,67
|
|
20241007,112300,468984810,10540,10530,10540,10530,216
|
|
20241007,112200,466708880,10520,10520,10520,10510,29
|
|
20241007,112100,466403900,10510,10510,10520,10490,444
|
|
20241007,112000,461739290,10500,10490,10500,10490,280
|
|
20241007,111900,458799950,10500,10490,10500,10490,92
|
|
20241007,111800,457834560,10500,10490,10500,10480,211
|
|
20241007,111700,455620930,10480,10470,10480,10460,65
|
|
20241007,111600,454940500,10470,10460,10470,10450,121
|
|
20241007,111500,453674650,10450,10460,10460,10450,4
|
|
20241007,111400,453632820,10460,10460,10460,10450,51
|
|
20241007,111300,453099440,10460,10460,10460,10460,1
|
|
20241007,111200,453088980,10450,10460,10460,10450,2
|
|
20241007,111100,453068070,10460,10440,10460,10440,47
|
|
20241007,111000,452576800,10460,10440,10460,10440,69
|
|
20241007,110900,451855880,10470,10510,10510,10430,10321
|
|
20241007,110800,343597540,10510,10510,10510,10510,1
|
|
20241007,110700,343587030,10500,10500,10500,10490,80
|
|
20241007,110600,342747100,10500,10510,10510,10500,34
|
|
20241007,110500,342390080,10490,10510,10510,10450,2844
|
|
20241007,110400,312570510,10500,10500,10510,10480,108
|
|
20241007,110300,311437180,10500,10490,10510,10490,134
|
|
20241007,110200,310030330,10490,10500,10500,10490,184
|
|
20241007,110100,308099490,10510,10500,10510,10500,48
|
|
20241007,110000,307595460,10510,10510,10510,10480,6
|
|
20241007,105900,307532460,10510,10510,10510,10510,0
|
|
20241007,105800,307532460,10510,10510,10510,10470,3
|
|
20241007,105700,307500970,10470,10480,10500,10470,45
|
|
20241007,105600,307029380,10480,10510,10510,10450,102
|
|
20241007,105500,305962030,10500,10470,10500,10420,14240
|
|
20241007,105400,156939400,10470,10480,10480,10460,63
|
|
20241007,105300,156279760,10480,10460,10480,10450,65
|
|
20241007,105200,155599890,10450,10450,10450,10450,30
|
|
20241007,105100,155286390,10460,10450,10460,10450,2
|
|
20241007,105000,155265480,10460,10460,10460,10440,6
|
|
20241007,104900,155202740,10460,10440,10460,10440,44
|
|
20241007,104800,154743240,10440,10470,10470,10440,77
|
|
20241007,104700,153938260,10460,10460,10460,10460,0
|
|
20241007,104600,153938260,10460,10460,10470,10460,22
|
|
20241007,104500,153708110,10460,10460,10460,10460,0
|
|
20241007,104400,153708110,10460,10460,10460,10460,0
|
|
20241007,104300,153708110,10460,10460,10480,10460,23
|
|
20241007,104200,153467470,10470,10470,10470,10470,3
|
|
20241007,104100,153436060,10470,10480,10480,10470,3
|
|
20241007,104000,153404630,10470,10490,10490,10470,28
|
|
20241007,103900,153111170,10500,10500,10500,10500,0
|
|
20241007,103800,153111170,10500,10500,10500,10500,100
|
|
20241007,103700,152061170,10510,10510,10510,10510,3
|
|
20241007,103600,152029640,10500,10500,10500,10500,0
|
|
20241007,103500,152029640,10500,10510,10510,10500,59
|
|
20241007,103400,151409610,10510,10510,10510,10510,1
|
|
20241007,103300,151399100,10500,10510,10510,10500,68
|
|
20241007,103200,150684560,10500,10510,10510,10500,11
|
|
20241007,103100,150569030,10500,10510,10510,10500,27
|
|
20241007,103000,150285270,10500,10500,10500,10500,121
|
|
20241007,102900,149014770,10500,10500,10500,10500,1
|
|
20241007,102800,149004270,10500,10500,10510,10500,54
|
|
20241007,102700,148437000,10500,10500,10500,10490,37
|
|
20241007,102600,148048520,10490,10470,10490,10470,34
|
|
20241007,102500,147692050,10490,10470,10490,10470,46
|
|
20241007,102400,147209590,10490,10470,10490,10460,258
|
|
20241007,102300,144507560,10470,10460,10470,10460,82
|
|
20241007,102200,143649140,10470,10470,10480,10460,110
|
|
20241007,102100,142497630,10480,10490,10490,10480,17
|
|
20241007,102000,142319390,10490,10490,10490,10480,54
|
|
20241007,101900,141753440,10490,10490,10490,10470,25
|
|
20241007,101800,141491290,10490,10440,10490,10440,884
|
|
20241007,101700,132242210,10440,10440,10440,10440,1
|
|
20241007,101600,132231770,10450,10460,10470,10450,25
|
|
20241007,101500,131970260,10470,10480,10480,10470,30
|
|
20241007,101400,131656150,10450,10440,10500,10440,311
|
|
20241007,101300,128405340,10440,10480,10480,10440,53
|
|
20241007,101200,127850520,10500,10460,10500,10440,673
|
|
20241007,101100,120811930,10450,10480,10480,10450,315
|
|
20241007,101000,117516260,10460,10470,10500,10440,610
|
|
20241007,100900,111132520,10470,10460,10500,10450,692
|
|
20241007,100800,103895030,10480,10490,10500,10450,24
|
|
20241007,100700,103643700,10490,10470,10500,10440,826
|
|
20241007,100600,94997210,10470,10460,10470,10460,89
|
|
20241007,100500,94065610,10460,10460,10460,10460,0
|
|
20241007,100400,94065610,10460,10470,10470,10460,35
|
|
20241007,100300,93699240,10450,10470,10470,10450,34
|
|
20241007,100200,93343440,10450,10460,10460,10450,61
|
|
20241007,100100,92705450,10460,10450,10460,10450,4
|
|
20241007,100000,92663640,10450,10450,10450,10450,9
|
|
20241007,095900,92569590,10440,10460,10490,10440,1539
|
|
20241007,095800,76456980,10460,10460,10460,10460,18
|
|
20241007,095700,76268700,10460,10470,10470,10460,79
|
|
20241007,095600,75441810,10470,10490,10490,10470,79
|
|
20241007,095500,74613750,10500,10500,10500,10500,2
|
|
20241007,095400,74592750,10480,10480,10500,10480,64
|
|
20241007,095300,73921510,10470,10470,10470,10470,0
|
|
20241007,095200,73921510,10470,10510,10510,10470,642
|
|
20241007,095100,67185720,10510,10510,10510,10510,53
|
|
20241007,095000,66628690,10490,10490,10490,10490,0
|
|
20241007,094900,66628690,10490,10490,10490,10490,0
|
|
20241007,094800,66628690,10490,10530,10530,10490,12
|
|
20241007,094700,66502550,10530,10560,10560,10520,99
|
|
20241007,094600,65459360,10560,10520,10560,10490,294
|
|
20241007,094500,62367700,10510,10480,10510,10480,412
|
|
20241007,094400,58041080,10490,10490,10490,10480,115
|
|
20241007,094300,56834740,10480,10480,10490,10480,37
|
|
20241007,094200,56446710,10480,10480,10480,10480,4
|
|
20241007,094100,56404790,10490,10490,10490,10490,10
|
|
20241007,094000,56299890,10480,10490,10490,10480,6
|
|
20241007,093900,56236960,10480,10490,10500,10480,322
|
|
20241007,093800,52859090,10490,10490,10490,10490,33
|
|
20241007,093700,52512920,10490,10510,10510,10490,101
|
|
20241007,093600,51453410,10490,10510,10550,10490,385
|
|
20241007,093500,47400950,10530,10480,10530,10480,50
|
|
20241007,093400,46875330,10480,10470,10490,10450,495
|
|
20241007,093300,41687200,10450,10450,10490,10440,1552
|
|
20241007,093200,25439230,10450,10450,10450,10450,6
|
|
20241007,093100,25376530,10450,10450,10450,10450,1
|
|
20241007,093000,25366080,10430,10430,10430,10430,3
|
|
20241007,092900,25334790,10420,10410,10420,10410,90
|
|
20241007,092800,24397150,10410,10410,10410,10410,0
|
|
20241007,092700,24397150,10410,10410,10410,10410,41
|
|
20241007,092600,23970340,10420,10420,10420,10420,1
|
|
20241007,092500,23959920,10400,10400,10400,10400,0
|
|
20241007,092400,23959920,10400,10410,10420,10400,26
|
|
20241007,092300,23689180,10400,10400,10400,10400,132
|
|
20241007,092200,22316380,10400,10400,10400,10400,6
|
|
20241007,092100,22253980,10420,10440,10440,10400,555
|
|
20241007,092000,16472050,10430,10440,10440,10430,160
|
|
20241007,091900,14802150,10440,10440,10440,10440,5
|
|
20241007,091800,14749950,10440,10450,10450,10440,87
|
|
20241007,091700,13841630,10440,10440,10440,10440,48
|
|
20241007,091600,13340510,10440,10450,10450,10440,29
|
|
20241007,091500,13037690,10440,10440,10440,10440,23
|
|
20241007,091400,12797570,10470,10470,10470,10470,1
|
|
20241007,091300,12787100,10440,10440,10440,10440,34
|
|
20241007,091200,12432140,10430,10430,10430,10430,0
|
|
20241007,091100,12432140,10430,10430,10480,10420,194
|
|
20241007,091000,10403560,10420,10420,10420,10420,8
|
|
20241007,090900,10320200,10420,10420,10420,10420,0
|
|
20241007,090800,10320200,10420,10420,10420,10420,0
|
|
20241007,090700,10320200,10420,10430,10430,10420,121
|
|
20241007,090600,9058970,10480,10480,10480,10480,1
|
|
20241007,090500,9048490,10420,10430,10480,10420,18
|
|
20241007,090400,8860290,10480,10480,10480,10480,0
|
|
20241007,090300,8860290,10480,10430,10490,10430,291
|
|
20241007,090200,5824290,10440,10440,10440,10440,0
|
|
20241007,090100,5824290,10440,10490,10490,10430,53
|
|
20241007,090000,5270770,10440,10450,10490,10440,504
|