628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192500,1147771170,7780,7780,7780,7780,3052
|
|
20241007,192400,1147771170,7780,7780,7780,7780,0
|
|
20241007,192300,1147771170,7780,7780,7780,7780,0
|
|
20241007,192200,1147771170,7780,7780,7780,7780,0
|
|
20241007,192100,1147771170,7780,7780,7780,7780,0
|
|
20241007,192000,1147771170,7780,7780,7780,7780,0
|
|
20241007,191900,1147771170,7780,7780,7780,7780,0
|
|
20241007,191800,1147771170,7780,7780,7780,7780,0
|
|
20241007,191700,1147771170,7780,7780,7780,7780,0
|
|
20241007,191600,1147771170,7780,7780,7780,7780,0
|
|
20241007,191500,1147771170,7780,7780,7780,7780,0
|
|
20241007,191400,1147771170,7780,7780,7780,7780,0
|
|
20241007,191300,1147771170,7780,7780,7780,7780,0
|
|
20241007,191200,1147771170,7780,7780,7780,7780,0
|
|
20241007,191100,1147771170,7780,7780,7780,7780,0
|
|
20241007,191000,1147771170,7780,7780,7780,7780,0
|
|
20241007,190900,1147771170,7780,7780,7780,7780,0
|
|
20241007,190800,1147771170,7780,7780,7780,7780,0
|
|
20241007,190700,1147771170,7780,7780,7780,7780,0
|
|
20241007,190600,1147771170,7780,7780,7780,7780,0
|
|
20241007,190500,1147771170,7780,7780,7780,7780,0
|
|
20241007,190400,1147771170,7780,7780,7780,7780,0
|
|
20241007,190300,1147771170,7780,7780,7780,7780,0
|
|
20241007,190200,1147771170,7780,7780,7780,7780,0
|
|
20241007,190100,1147771170,7780,7780,7780,7780,0
|
|
20241007,190000,1147771170,7780,7780,7780,7780,0
|
|
20241007,185900,1147771170,7780,7780,7780,7780,0
|
|
20241007,185800,1147771170,7780,7780,7780,7780,0
|
|
20241007,185700,1147771170,7780,7780,7780,7780,0
|
|
20241007,185600,1147771170,7780,7780,7780,7780,0
|
|
20241007,185500,1147771170,7780,7780,7780,7780,3052
|
|
20241007,185400,1147771170,7780,7780,7780,7780,0
|
|
20241007,185300,1147771170,7780,7780,7780,7780,0
|
|
20241007,185200,1147771170,7780,7780,7780,7780,0
|
|
20241007,185100,1147771170,7780,7780,7780,7780,0
|
|
20241007,185000,1147771170,7780,7780,7780,7780,0
|
|
20241007,184900,1147771170,7780,7780,7780,7780,0
|
|
20241007,184800,1147771170,7780,7780,7780,7780,0
|
|
20241007,184700,1147771170,7780,7780,7780,7780,0
|
|
20241007,184600,1147771170,7780,7780,7780,7780,0
|
|
20241007,184500,1147771170,7780,7780,7780,7780,0
|
|
20241007,184400,1147771170,7780,7780,7780,7780,0
|
|
20241007,184300,1147771170,7780,7780,7780,7780,0
|
|
20241007,184200,1147771170,7780,7780,7780,7780,0
|
|
20241007,184100,1147771170,7780,7780,7780,7780,0
|
|
20241007,184000,1147771170,7780,7780,7780,7780,0
|
|
20241007,183900,1147771170,7780,7780,7780,7780,0
|
|
20241007,183800,1147771170,7780,7780,7780,7780,0
|
|
20241007,183700,1147771170,7780,7780,7780,7780,0
|
|
20241007,183600,1147771170,7780,7780,7780,7780,0
|
|
20241007,183500,1147771170,7780,7780,7780,7780,0
|
|
20241007,183400,1147771170,7780,7780,7780,7780,0
|
|
20241007,183300,1147771170,7780,7780,7780,7780,0
|
|
20241007,183200,1147771170,7780,7780,7780,7780,0
|
|
20241007,183100,1147771170,7780,7780,7780,7780,0
|
|
20241007,183000,1147771170,7780,7780,7780,7780,0
|
|
20241007,182900,1147771170,7780,7780,7780,7780,0
|
|
20241007,182800,1147771170,7780,7780,7780,7780,0
|
|
20241007,182700,1147771170,7780,7780,7780,7780,0
|
|
20241007,182600,1147771170,7780,7780,7780,7780,0
|
|
20241007,182500,1147771170,7780,7780,7780,7780,3052
|
|
20241007,182400,1147771170,7780,7780,7780,7780,0
|
|
20241007,182300,1147771170,7780,7780,7780,7780,0
|
|
20241007,182200,1147771170,7780,7780,7780,7780,0
|
|
20241007,182100,1147771170,7780,7780,7780,7780,0
|
|
20241007,182000,1147771170,7780,7780,7780,7780,0
|
|
20241007,181900,1147771170,7780,7780,7780,7780,0
|
|
20241007,181800,1147771170,7780,7780,7780,7780,0
|
|
20241007,181700,1147771170,7780,7780,7780,7780,0
|
|
20241007,181600,1147771170,7780,7780,7780,7780,0
|
|
20241007,181500,1147771170,7780,7780,7780,7780,0
|
|
20241007,181400,1147771170,7780,7780,7780,7780,0
|
|
20241007,181300,1147771170,7780,7780,7780,7780,0
|
|
20241007,181200,1147771170,7780,7780,7780,7780,0
|
|
20241007,181100,1147771170,7780,7780,7780,7780,0
|
|
20241007,181000,1147771170,7780,7780,7780,7780,0
|
|
20241007,180900,1147771170,7780,7780,7780,7780,0
|
|
20241007,180800,1147771170,7780,7780,7780,7780,0
|
|
20241007,180700,1147771170,7780,7780,7780,7780,0
|
|
20241007,180600,1147771170,7780,7780,7780,7780,0
|
|
20241007,180500,1147771170,7780,7780,7780,7780,0
|
|
20241007,180400,1147771170,7780,7780,7780,7780,0
|
|
20241007,180300,1147771170,7780,7780,7780,7780,0
|
|
20241007,180200,1147771170,7780,7780,7780,7780,0
|
|
20241007,180100,1147771170,7780,7780,7780,7780,0
|
|
20241007,180000,1147771170,7780,7780,7780,7780,0
|
|
20241007,175900,1147771170,7780,7780,7780,7780,0
|
|
20241007,175800,1147771170,7780,7780,7780,7780,0
|
|
20241007,175700,1147771170,7780,7780,7780,7780,0
|
|
20241007,175600,1147771170,7780,7780,7780,7780,0
|
|
20241007,175500,1147771170,7780,7780,7780,7780,3052
|
|
20241007,175400,1147771170,7780,7780,7780,7780,0
|
|
20241007,175300,1147771170,7780,7780,7780,7780,0
|
|
20241007,175200,1147771170,7780,7780,7780,7780,0
|
|
20241007,175100,1147771170,7780,7780,7780,7780,0
|
|
20241007,175000,1147771170,7780,7780,7780,7780,0
|
|
20241007,174900,1147771170,7780,7780,7780,7780,0
|
|
20241007,174800,1147771170,7780,7780,7780,7780,0
|
|
20241007,174700,1147771170,7780,7780,7780,7780,0
|
|
20241007,174600,1147771170,7780,7780,7780,7780,0
|
|
20241007,174500,1147771170,7780,7780,7780,7780,0
|
|
20241007,174400,1147771170,7780,7780,7780,7780,0
|
|
20241007,174300,1147771170,7780,7780,7780,7780,0
|
|
20241007,174200,1147771170,7780,7780,7780,7780,0
|
|
20241007,174100,1147771170,7780,7780,7780,7780,0
|
|
20241007,174000,1147771170,7780,7780,7780,7780,0
|
|
20241007,173900,1147771170,7780,7780,7780,7780,0
|
|
20241007,173800,1147771170,7780,7780,7780,7780,0
|
|
20241007,173700,1147771170,7780,7780,7780,7780,0
|
|
20241007,173600,1147771170,7780,7780,7780,7780,0
|
|
20241007,173500,1147771170,7780,7780,7780,7780,0
|
|
20241007,173400,1147771170,7780,7780,7780,7780,0
|
|
20241007,173300,1147771170,7780,7780,7780,7780,0
|
|
20241007,173200,1147771170,7780,7780,7780,7780,0
|
|
20241007,173100,1147771170,7780,7780,7780,7780,0
|
|
20241007,173000,1147771170,7780,7780,7780,7780,0
|
|
20241007,172900,1147771170,7780,7780,7780,7780,0
|
|
20241007,172800,1147771170,7780,7780,7780,7780,0
|
|
20241007,172700,1147771170,7780,7780,7780,7780,0
|
|
20241007,172600,1147771170,7780,7780,7780,7780,0
|
|
20241007,172500,1147771170,7780,7780,7780,7780,3052
|
|
20241007,172400,1147771170,7780,7780,7780,7780,0
|
|
20241007,172300,1147771170,7780,7780,7780,7780,0
|
|
20241007,172200,1147771170,7780,7780,7780,7780,0
|
|
20241007,172100,1147771170,7780,7780,7780,7780,0
|
|
20241007,172000,1147771170,7780,7780,7780,7780,0
|
|
20241007,171900,1147771170,7780,7780,7780,7780,0
|
|
20241007,171800,1147771170,7780,7780,7780,7780,0
|
|
20241007,171700,1147771170,7780,7780,7780,7780,0
|
|
20241007,171600,1147771170,7780,7780,7780,7780,0
|
|
20241007,171500,1147771170,7780,7780,7780,7780,0
|
|
20241007,171400,1147771170,7780,7780,7780,7780,0
|
|
20241007,171300,1147771170,7780,7780,7780,7780,0
|
|
20241007,171200,1147771170,7780,7780,7780,7780,0
|
|
20241007,171100,1147771170,7780,7780,7780,7780,0
|
|
20241007,171000,1147771170,7780,7780,7780,7780,0
|
|
20241007,170900,1147771170,7780,7780,7780,7780,0
|
|
20241007,170800,1147771170,7780,7780,7780,7780,0
|
|
20241007,170700,1147771170,7780,7780,7780,7780,0
|
|
20241007,170600,1147771170,7780,7780,7780,7780,0
|
|
20241007,170500,1147771170,7780,7780,7780,7780,0
|
|
20241007,170400,1147771170,7780,7780,7780,7780,0
|
|
20241007,170300,1147771170,7780,7780,7780,7780,0
|
|
20241007,170200,1147771170,7780,7780,7780,7780,0
|
|
20241007,170100,1147771170,7780,7780,7780,7780,0
|
|
20241007,170000,1147771170,7780,7780,7780,7780,0
|
|
20241007,165900,1147771170,7780,7780,7780,7780,0
|
|
20241007,165800,1147771170,7780,7780,7780,7780,0
|
|
20241007,165700,1147771170,7780,7780,7780,7780,0
|
|
20241007,165600,1147771170,7780,7780,7780,7780,0
|
|
20241007,165500,1147771170,7780,7780,7780,7780,3052
|
|
20241007,165400,1147771170,7780,7780,7780,7780,0
|
|
20241007,165300,1147771170,7780,7780,7780,7780,0
|
|
20241007,165200,1147771170,7780,7780,7780,7780,0
|
|
20241007,165100,1147771170,7780,7780,7780,7780,0
|
|
20241007,165000,1147771170,7780,7780,7780,7780,0
|
|
20241007,164900,1147771170,7780,7780,7780,7780,0
|
|
20241007,164800,1147771170,7780,7780,7780,7780,0
|
|
20241007,164700,1147771170,7780,7780,7780,7780,0
|
|
20241007,164600,1147771170,7780,7780,7780,7780,0
|
|
20241007,164500,1147771170,7780,7780,7780,7780,0
|
|
20241007,164400,1147771170,7780,7780,7780,7780,0
|
|
20241007,164300,1147771170,7780,7780,7780,7780,0
|
|
20241007,164200,1147771170,7780,7780,7780,7780,0
|
|
20241007,164100,1147771170,7780,7780,7780,7780,0
|
|
20241007,164000,1147771170,7780,7780,7780,7780,0
|
|
20241007,163900,1147771170,7780,7780,7780,7780,0
|
|
20241007,163800,1147771170,7780,7780,7780,7780,0
|
|
20241007,163700,1147771170,7780,7780,7780,7780,0
|
|
20241007,163600,1147771170,7780,7780,7780,7780,0
|
|
20241007,163500,1147771170,7780,7780,7780,7780,0
|
|
20241007,163400,1147771170,7780,7780,7780,7780,0
|
|
20241007,163300,1147771170,7780,7780,7780,7780,0
|
|
20241007,163200,1147771170,7780,7780,7780,7780,0
|
|
20241007,163100,1147771170,7780,7780,7780,7780,0
|
|
20241007,163000,1147771170,7780,7780,7780,7780,0
|
|
20241007,162900,1147771170,7780,7780,7780,7780,0
|
|
20241007,162800,1147771170,7780,7780,7780,7780,0
|
|
20241007,162700,1147771170,7780,7780,7780,7780,0
|
|
20241007,162600,1147771170,7780,7780,7780,7780,0
|
|
20241007,162500,1147771170,7780,7780,7780,7780,3052
|
|
20241007,162400,1147771170,7780,7780,7780,7780,0
|
|
20241007,162300,1147771170,7780,7780,7780,7780,0
|
|
20241007,162200,1147771170,7780,7780,7780,7780,0
|
|
20241007,162100,1147771170,7780,7780,7780,7780,0
|
|
20241007,162000,1147771170,7780,7780,7780,7780,0
|
|
20241007,161900,1147771170,7780,7780,7780,7780,0
|
|
20241007,161800,1147771170,7780,7780,7780,7780,0
|
|
20241007,161700,1147771170,7780,7780,7780,7780,0
|
|
20241007,161600,1147771170,7780,7780,7780,7780,0
|
|
20241007,161500,1147771170,7780,7780,7780,7780,0
|
|
20241007,161400,1147771170,7780,7780,7780,7780,0
|
|
20241007,161300,1147771170,7780,7780,7780,7780,0
|
|
20241007,161200,1147771170,7780,7780,7780,7780,0
|
|
20241007,161100,1147771170,7780,7780,7780,7780,0
|
|
20241007,161000,1147771170,7780,7780,7780,7780,0
|
|
20241007,160900,1147771170,7780,7780,7780,7780,0
|
|
20241007,160800,1147771170,7780,7780,7780,7780,0
|
|
20241007,160700,1147771170,7780,7780,7780,7780,0
|
|
20241007,160600,1147771170,7780,7780,7780,7780,0
|
|
20241007,160500,1147771170,7780,7780,7780,7780,0
|
|
20241007,160400,1147771170,7780,7780,7780,7780,0
|
|
20241007,160300,1147771170,7780,7780,7780,7780,0
|
|
20241007,160200,1147771170,7780,7780,7780,7780,0
|
|
20241007,160100,1147771170,7780,7780,7780,7780,0
|
|
20241007,160000,1147771170,7780,7780,7780,7780,0
|
|
20241007,155900,1147771170,7780,7780,7780,7780,0
|
|
20241007,155800,1147771170,7780,7780,7780,7780,0
|
|
20241007,155700,1147771170,7780,7780,7780,7780,0
|
|
20241007,155600,1147771170,7780,7780,7780,7780,0
|
|
20241007,155500,1147771170,7780,7780,7780,7780,3052
|
|
20241007,155400,1147771170,7780,7780,7780,7780,0
|
|
20241007,155300,1147771170,7780,7780,7780,7780,0
|
|
20241007,155200,1147771170,7780,7780,7780,7780,0
|
|
20241007,155100,1147771170,7780,7780,7780,7780,0
|
|
20241007,155000,1147771170,7780,7780,7780,7780,0
|
|
20241007,154900,1147771170,7780,7780,7780,7780,0
|
|
20241007,154800,1147771170,7780,7780,7780,7780,0
|
|
20241007,154700,1147771170,7780,7780,7780,7780,0
|
|
20241007,154600,1147771170,7780,7780,7780,7780,0
|
|
20241007,154500,1147771170,7780,7780,7780,7780,0
|
|
20241007,154400,1147771170,7780,7780,7780,7780,0
|
|
20241007,154300,1147771170,7780,7780,7780,7780,0
|
|
20241007,154200,1147771170,7780,7780,7780,7780,0
|
|
20241007,154100,1147771170,7780,7780,7780,7780,0
|
|
20241007,154000,1147771170,7780,7780,7780,7780,0
|
|
20241007,153900,1147771170,7780,7780,7780,7780,0
|
|
20241007,153800,1147771170,7780,7780,7780,7780,0
|
|
20241007,153700,1147771170,7780,7780,7780,7780,0
|
|
20241007,153600,1147771170,7780,7780,7780,7780,0
|
|
20241007,153500,1147771170,7780,7780,7780,7780,0
|
|
20241007,153400,1147771170,7780,7780,7780,7780,0
|
|
20241007,153300,1147771170,7780,7780,7780,7780,0
|
|
20241007,153200,1147771170,7780,7780,7780,7780,0
|
|
20241007,153100,1147771170,7780,7780,7780,7780,0
|
|
20241007,153000,1147771170,7780,7780,7780,7780,3052
|
|
20241007,152900,1124026610,7750,7750,7750,7750,0
|
|
20241007,152800,1124026610,7750,7750,7750,7750,0
|
|
20241007,152700,1124026610,7750,7750,7750,7750,0
|
|
20241007,152600,1124026610,7750,7750,7750,7750,0
|
|
20241007,152500,1124026610,7750,7750,7750,7750,0
|
|
20241007,152400,1124026610,7750,7750,7750,7750,0
|
|
20241007,152300,1124026610,7750,7750,7750,7750,0
|
|
20241007,152200,1124026610,7750,7750,7750,7750,0
|
|
20241007,152100,1124026610,7750,7750,7750,7750,0
|
|
20241007,152000,1124026610,7750,7750,7750,7750,0
|
|
20241007,151900,1124026610,7750,7750,7750,7750,32
|
|
20241007,151800,1123778610,7750,7750,7750,7750,1166
|
|
20241007,151700,1114742110,7750,7750,7750,7750,1012
|
|
20241007,151600,1106899110,7750,7750,7750,7750,4
|
|
20241007,151500,1106868110,7760,7760,7760,7760,1005
|
|
20241007,151400,1099069310,7760,7770,7770,7760,287
|
|
20241007,151300,1096842170,7760,7760,7760,7760,1461
|
|
20241007,151200,1085504810,7760,7770,7770,7760,304
|
|
20241007,151100,1083145750,7770,7770,7770,7770,599
|
|
20241007,151000,1078491520,7770,7790,7790,7770,617
|
|
20241007,150900,1073697130,7770,7770,7770,7770,0
|
|
20241007,150800,1073697130,7770,7770,7770,7770,243
|
|
20241007,150700,1071809020,7770,7750,7770,7750,1001
|
|
20241007,150600,1064041260,7750,7750,7750,7740,694
|
|
20241007,150500,1058662790,7740,7730,7740,7730,353
|
|
20241007,150400,1055930610,7740,7740,7740,7740,1097
|
|
20241007,150300,1047439830,7740,7740,7740,7740,0
|
|
20241007,150200,1047439830,7740,7740,7740,7740,0
|
|
20241007,150100,1047439830,7740,7740,7740,7740,506
|
|
20241007,150000,1043523390,7740,7740,7740,7730,1848
|
|
20241007,145900,1029220200,7750,7750,7750,7750,1
|
|
20241007,145800,1029212450,7750,7750,7760,7750,125
|
|
20241007,145700,1028243600,7760,7750,7760,7750,2
|
|
20241007,145600,1028228090,7750,7750,7750,7750,215
|
|
20241007,145500,1026561840,7760,7760,7760,7750,814
|
|
20241007,145400,1020251310,7770,7760,7770,7760,509
|
|
20241007,145300,1016301460,7770,7750,7770,7750,901
|
|
20241007,145200,1009313290,7760,7780,7820,7760,3090
|
|
20241007,145100,985264800,7790,7790,7790,7790,2
|
|
20241007,145000,985249220,7780,7760,7780,7760,19
|
|
20241007,144900,985101760,7790,7790,7790,7790,2
|
|
20241007,144800,985086180,7780,7770,7780,7760,742
|
|
20241007,144700,979317730,7770,7760,7770,7760,801
|
|
20241007,144600,973101960,7760,7770,7770,7760,27
|
|
20241007,144500,972892350,7770,7780,7780,7770,652
|
|
20241007,144400,967826100,7790,7770,7790,7770,501
|
|
20241007,144300,963933310,7790,7790,7790,7790,50
|
|
20241007,144200,963543810,7790,7790,7790,7790,0
|
|
20241007,144100,963543810,7790,7790,7790,7790,0
|
|
20241007,144000,963543810,7790,7780,7790,7770,1768
|
|
20241007,143900,949789190,7780,7780,7780,7780,133
|
|
20241007,143800,948754450,7770,7770,7770,7770,700
|
|
20241007,143700,943315450,7780,7770,7780,7770,242
|
|
20241007,143600,941434530,7780,7780,7790,7780,1146
|
|
20241007,143500,932518620,7800,7800,7800,7800,1
|
|
20241007,143400,932510820,7780,7780,7780,7780,640
|
|
20241007,143300,927531620,7780,7790,7790,7780,960
|
|
20241007,143200,920056540,7810,7810,7810,7810,0
|
|
20241007,143100,920056540,7810,7810,7810,7810,3
|
|
20241007,143000,920033110,7810,7810,7830,7810,504
|
|
20241007,142900,916096840,7800,7800,7800,7800,0
|
|
20241007,142800,916096840,7800,7810,7810,7800,282
|
|
20241007,142700,913897120,7820,7820,7820,7820,0
|
|
20241007,142600,913897120,7820,7810,7820,7810,602
|
|
20241007,142500,909195490,7800,7800,7800,7800,70
|
|
20241007,142400,908649490,7810,7800,7810,7800,1505
|
|
20241007,142300,896900600,7790,7790,7790,7790,1
|
|
20241007,142200,896892810,7790,7800,7800,7790,16
|
|
20241007,142100,896768160,7800,7800,7800,7800,1
|
|
20241007,142000,896760360,7810,7810,7810,7810,0
|
|
20241007,141900,896760360,7810,7810,7810,7810,50
|
|
20241007,141800,896369860,7790,7800,7800,7790,500
|
|
20241007,141700,892471760,7800,7800,7800,7800,1
|
|
20241007,141600,892463960,7800,7790,7800,7790,777
|
|
20241007,141500,886404030,7790,7790,7790,7790,0
|
|
20241007,141400,886404030,7790,7790,7790,7790,34
|
|
20241007,141300,886139170,7800,7800,7800,7800,0
|
|
20241007,141200,886139170,7800,7800,7800,7800,91
|
|
20241007,141100,885429370,7810,7800,7810,7800,741
|
|
20241007,141000,879643160,7810,7810,7810,7810,0
|
|
20241007,140900,879643160,7810,7800,7810,7800,501
|
|
20241007,140800,875735350,7800,7800,7810,7800,528
|
|
20241007,140700,871616940,7810,7810,7810,7810,12
|
|
20241007,140600,871523220,7810,7820,7820,7810,997
|
|
20241007,140500,863735650,7810,7820,7830,7810,219
|
|
20241007,140400,862023230,7820,7820,7830,7820,297
|
|
20241007,140300,859699720,7820,7830,7830,7820,545
|
|
20241007,140200,855437680,7830,7830,7830,7830,37
|
|
20241007,140100,855147970,7830,7810,7830,7810,1025
|
|
20241007,140000,847127860,7810,7810,7810,7810,31
|
|
20241007,135900,846885750,7810,7800,7810,7800,616
|
|
20241007,135800,842074880,7800,7800,7800,7800,768
|
|
20241007,135700,836084480,7800,7810,7810,7800,95
|
|
20241007,135600,835342540,7810,7800,7810,7800,560
|
|
20241007,135500,830969940,7810,7810,7810,7810,146
|
|
20241007,135400,829829680,7800,7800,7800,7800,0
|
|
20241007,135300,829829680,7800,7800,7800,7800,121
|
|
20241007,135200,828885880,7800,7800,7800,7790,640
|
|
20241007,135100,823894080,7800,7810,7810,7800,800
|
|
20241007,135000,817648410,7800,7800,7800,7800,161
|
|
20241007,134900,816392610,7800,7810,7810,7800,2560
|
|
20241007,134800,796423610,7790,7810,7810,7790,30
|
|
20241007,134700,796189770,7790,7800,7800,7780,985
|
|
20241007,134600,788517880,7800,7820,7820,7800,178
|
|
20241007,134500,787128650,7820,7820,7820,7820,293
|
|
20241007,134400,784837390,7820,7820,7820,7820,65
|
|
20241007,134300,784329090,7810,7810,7830,7810,52
|
|
20241007,134200,783921970,7810,7820,7830,7810,120
|
|
20241007,134100,782983750,7830,7830,7830,7810,310
|
|
20241007,134000,780556520,7820,7820,7830,7810,402
|
|
20241007,133900,777411350,7820,7830,7830,7820,283
|
|
20241007,133800,775195730,7830,7830,7830,7830,67
|
|
20241007,133700,774671120,7840,7840,7840,7830,1517
|
|
20241007,133600,762787840,7840,7840,7850,7830,522
|
|
20241007,133500,758692680,7840,7860,7860,7840,705
|
|
20241007,133400,753163370,7860,7850,7860,7850,90
|
|
20241007,133300,752456670,7860,7860,7860,7860,263
|
|
20241007,133200,750389490,7860,7860,7870,7860,64
|
|
20241007,133100,749886420,7870,7860,7870,7860,357
|
|
20241007,133000,747076850,7870,7810,7870,7810,7652
|
|
20241007,132900,687090440,7810,7800,7810,7790,8843
|
|
20241007,132800,618102830,7800,7800,7800,7800,194
|
|
20241007,132700,616589630,7790,7790,7790,7790,500
|
|
20241007,132600,612694630,7780,7780,7780,7780,1
|
|
20241007,132500,612686850,7790,7790,7790,7790,100
|
|
20241007,132400,611907850,7790,7790,7790,7790,1
|
|
20241007,132300,611900060,7770,7770,7770,7770,35
|
|
20241007,132200,611628110,7770,7770,7770,7770,2
|
|
20241007,132100,611612570,7770,7770,7770,7770,200
|
|
20241007,132000,610058570,7790,7790,7790,7790,1
|
|
20241007,131900,610050780,7770,7780,7780,7770,200
|
|
20241007,131800,608495980,7780,7780,7780,7780,550
|
|
20241007,131700,604216980,7780,7780,7780,7780,0
|
|
20241007,131600,604216980,7780,7780,7780,7780,5
|
|
20241007,131500,604178080,7780,7780,7780,7780,116
|
|
20241007,131400,603275600,7800,7790,7800,7790,2
|
|
20241007,131300,603260010,7790,7780,7790,7780,12
|
|
20241007,131200,603166540,7790,7780,7790,7780,266
|
|
20241007,131100,601097050,7800,7800,7800,7800,2
|
|
20241007,131000,601081450,7800,7790,7800,7790,8
|
|
20241007,130900,601019100,7790,7790,7790,7790,950
|
|
20241007,130800,593618600,7780,7780,7790,7780,106
|
|
20241007,130700,592793910,7790,7790,7790,7790,5
|
|
20241007,130600,592754960,7790,7790,7790,7790,139
|
|
20241007,130500,591672150,7790,7790,7790,7790,354
|
|
20241007,130400,588914490,7790,7770,7790,7770,1786
|
|
20241007,130300,575035730,7790,7780,7790,7780,166
|
|
20241007,130200,573742910,7790,7790,7790,7790,0
|
|
20241007,130100,573742910,7790,7780,7790,7780,17
|
|
20241007,130000,573610640,7770,7770,7770,7770,0
|
|
20241007,125900,573610640,7770,7770,7770,7770,50
|
|
20241007,125800,573222140,7780,7780,7780,7780,0
|
|
20241007,125700,573222140,7780,7780,7780,7780,34
|
|
20241007,125600,572957620,7780,7790,7790,7780,77
|
|
20241007,125500,572357960,7790,7790,7790,7780,93
|
|
20241007,125400,571634390,7800,7800,7800,7800,1
|
|
20241007,125300,571626590,7790,7780,7800,7780,4551
|
|
20241007,125200,536177480,7780,7770,7780,7770,313
|
|
20241007,125100,533744500,7770,7770,7770,7770,0
|
|
20241007,125000,533744500,7770,7760,7770,7760,82
|
|
20241007,124900,533108160,7750,7750,7760,7750,503
|
|
20241007,124800,529204900,7760,7760,7760,7760,7
|
|
20241007,124700,529150580,7750,7750,7750,7750,94
|
|
20241007,124600,528422080,7750,7750,7750,7750,10
|
|
20241007,124500,528344580,7750,7750,7750,7750,1010
|
|
20241007,124400,520517080,7740,7740,7740,7740,0
|
|
20241007,124300,520517080,7740,7740,7740,7740,0
|
|
20241007,124200,520517080,7740,7740,7740,7740,0
|
|
20241007,124100,520517080,7740,7740,7740,7740,0
|
|
20241007,124000,520517080,7740,7740,7740,7740,0
|
|
20241007,123900,520517080,7740,7740,7740,7740,1034
|
|
20241007,123800,512513920,7740,7740,7740,7740,200
|
|
20241007,123700,510965920,7740,7740,7740,7740,128
|
|
20241007,123600,509975200,7740,7740,7740,7740,0
|
|
20241007,123500,509975200,7740,7740,7740,7740,650
|
|
20241007,123400,504944200,7750,7750,7750,7750,20
|
|
20241007,123300,504789200,7750,7750,7750,7750,0
|
|
20241007,123200,504789200,7750,7750,7750,7750,2
|
|
20241007,123100,504773700,7750,7750,7750,7750,0
|
|
20241007,123000,504773700,7750,7750,7750,7750,225
|
|
20241007,122900,503029950,7740,7750,7750,7740,941
|
|
20241007,122800,495744260,7750,7740,7750,7740,165
|
|
20241007,122700,494466400,7740,7740,7740,7740,0
|
|
20241007,122600,494466400,7740,7750,7750,7740,57
|
|
20241007,122500,494024820,7740,7740,7740,7740,0
|
|
20241007,122400,494024820,7740,7740,7740,7740,42
|
|
20241007,122300,493699740,7750,7740,7750,7740,483
|
|
20241007,122200,489961280,7750,7750,7750,7750,0
|
|
20241007,122100,489961280,7750,7750,7750,7750,1500
|
|
20241007,122000,478336280,7750,7750,7750,7750,0
|
|
20241007,121900,478336280,7750,7750,7750,7750,0
|
|
20241007,121800,478336280,7750,7750,7750,7750,130
|
|
20241007,121700,477328780,7760,7780,7780,7760,4
|
|
20241007,121600,477297710,7750,7770,7770,7750,1466
|
|
20241007,121500,465933770,7770,7780,7780,7770,1605
|
|
20241007,121400,453462810,7780,7780,7780,7780,103
|
|
20241007,121300,452661470,7770,7770,7770,7770,55
|
|
20241007,121200,452234120,7770,7770,7770,7770,0
|
|
20241007,121100,452234120,7770,7770,7770,7770,0
|
|
20241007,121000,452234120,7770,7770,7770,7770,0
|
|
20241007,120900,452234120,7770,7780,7780,7770,131
|
|
20241007,120800,451214970,7770,7770,7770,7770,2
|
|
20241007,120700,451199430,7770,7770,7770,7770,1
|
|
20241007,120600,451191660,7780,7780,7780,7780,0
|
|
20241007,120500,451191660,7780,7780,7780,7780,0
|
|
20241007,120400,451191660,7780,7780,7780,7780,109
|
|
20241007,120300,450343640,7780,7780,7780,7780,4
|
|
20241007,120200,450312520,7770,7770,7770,7770,0
|
|
20241007,120100,450312520,7770,7780,7780,7770,125
|
|
20241007,120000,449341170,7780,7770,7780,7770,645
|
|
20241007,115900,444323080,7780,7780,7780,7780,400
|
|
20241007,115800,441211080,7770,7780,7780,7770,16
|
|
20241007,115700,441086720,7770,7770,7770,7770,0
|
|
20241007,115600,441086720,7770,7770,7770,7770,0
|
|
20241007,115500,441086720,7770,7770,7770,7770,0
|
|
20241007,115400,441086720,7770,7770,7770,7770,1655
|
|
20241007,115300,428227370,7770,7770,7770,7770,1
|
|
20241007,115200,428219600,7770,7770,7770,7770,1
|
|
20241007,115100,428211830,7760,7760,7760,7760,0
|
|
20241007,115000,428211830,7760,7760,7760,7760,2
|
|
20241007,114900,428196310,7770,7770,7770,7770,2
|
|
20241007,114800,428180770,7770,7770,7770,7770,0
|
|
20241007,114700,428180770,7770,7770,7770,7770,51
|
|
20241007,114600,427784500,7760,7760,7760,7760,54
|
|
20241007,114500,427365460,7760,7760,7760,7760,0
|
|
20241007,114400,427365460,7760,7760,7770,7760,15
|
|
20241007,114300,427249050,7770,7770,7770,7770,0
|
|
20241007,114200,427249050,7770,7760,7770,7760,271
|
|
20241007,114100,425146080,7770,7770,7770,7770,5
|
|
20241007,114000,425107230,7770,7780,7780,7770,22
|
|
20241007,113900,424936150,7780,7790,7790,7780,57
|
|
20241007,113800,424492620,7780,7790,7790,7780,11
|
|
20241007,113700,424406980,7790,7780,7790,7780,7
|
|
20241007,113600,424352460,7790,7780,7790,7780,19
|
|
20241007,113500,424204620,7790,7790,7790,7790,0
|
|
20241007,113400,424204620,7790,7790,7790,7790,26
|
|
20241007,113300,424002080,7790,7780,7790,7780,1153
|
|
20241007,113200,415031730,7780,7780,7780,7780,1043
|
|
20241007,113100,406917190,7780,7780,7780,7780,546
|
|
20241007,113000,402669310,7770,7770,7770,7770,230
|
|
20241007,112900,400882210,7770,7770,7770,7770,0
|
|
20241007,112800,400882210,7770,7770,7770,7770,151
|
|
20241007,112700,399708940,7760,7760,7760,7760,1000
|
|
20241007,112600,391948940,7760,7760,7760,7760,52
|
|
20241007,112500,391545420,7750,7750,7750,7750,88
|
|
20241007,112400,390863420,7750,7750,7750,7750,431
|
|
20241007,112300,387523170,7750,7750,7750,7750,21
|
|
20241007,112200,387360420,7760,7760,7760,7760,1368
|
|
20241007,112100,376744740,7770,7770,7770,7770,2
|
|
20241007,112000,376729200,7760,7760,7760,7760,10
|
|
20241007,111900,376651600,7760,7760,7760,7760,10
|
|
20241007,111800,376574000,7770,7770,7770,7770,1
|
|
20241007,111700,376566230,7760,7770,7770,7760,475
|
|
20241007,111600,372879230,7770,7770,7770,7770,0
|
|
20241007,111500,372879230,7770,7760,7770,7760,2
|
|
20241007,111400,372863700,7780,7780,7780,7780,0
|
|
20241007,111300,372863700,7780,7770,7780,7740,2502
|
|
20241007,111200,353451600,7780,7780,7780,7780,1
|
|
20241007,111100,353443820,7780,7780,7780,7780,0
|
|
20241007,111000,353443820,7780,7760,7780,7760,727
|
|
20241007,110900,347796510,7760,7760,7760,7760,1
|
|
20241007,110800,347788750,7770,7770,7770,7770,0
|
|
20241007,110700,347788750,7770,7770,7770,7770,169
|
|
20241007,110600,346475620,7770,7770,7770,7770,3
|
|
20241007,110500,346452310,7770,7770,7770,7770,0
|
|
20241007,110400,346452310,7770,7760,7770,7760,103
|
|
20241007,110300,345653010,7760,7760,7760,7760,96
|
|
20241007,110200,344908050,7760,7750,7760,7740,108
|
|
20241007,110100,344071720,7750,7750,7750,7750,0
|
|
20241007,110000,344071720,7750,7760,7760,7750,13
|
|
20241007,105900,343970850,7760,7760,7760,7760,1000
|
|
20241007,105800,336210850,7760,7750,7760,7750,18
|
|
20241007,105700,336071340,7760,7760,7760,7760,0
|
|
20241007,105600,336071340,7760,7760,7760,7760,109
|
|
20241007,105500,335225500,7760,7750,7760,7750,14
|
|
20241007,105400,335116900,7760,7750,7760,7750,102
|
|
20241007,105300,334326390,7750,7740,7750,7740,2
|
|
20241007,105200,334310900,7750,7740,7750,7740,18
|
|
20241007,105100,334171410,7720,7730,7760,7720,275
|
|
20241007,105000,332045620,7750,7730,7760,7730,423
|
|
20241007,104900,328775740,7730,7730,7740,7730,1132
|
|
20241007,104800,320025370,7740,7740,7740,7740,21
|
|
20241007,104700,319862830,7730,7730,7730,7730,77
|
|
20241007,104600,319267620,7730,7730,7730,7730,30
|
|
20241007,104500,319035720,7740,7740,7740,7730,135
|
|
20241007,104400,317992150,7750,7740,7750,7740,122
|
|
20241007,104300,317047860,7770,7750,7770,7750,44
|
|
20241007,104200,316706620,7750,7750,7750,7750,492
|
|
20241007,104100,312893620,7760,7760,7760,7760,0
|
|
20241007,104000,312893620,7760,7760,7760,7760,271
|
|
20241007,103900,310790660,7770,7760,7770,7760,235
|
|
20241007,103800,308967050,7760,7760,7760,7760,3
|
|
20241007,103700,308943770,7770,7760,7770,7760,804
|
|
20241007,103600,302696710,7760,7760,7760,7760,25
|
|
20241007,103500,302502710,7770,7760,7770,7760,80
|
|
20241007,103400,301881550,7760,7750,7760,7750,12
|
|
20241007,103300,301788540,7760,7750,7760,7750,37
|
|
20241007,103200,301501440,7750,7750,7750,7750,17
|
|
20241007,103100,301369690,7750,7750,7750,7750,90
|
|
20241007,103000,300672190,7750,7730,7750,7730,2
|
|
20241007,102900,300656710,7750,7730,7750,7730,11
|
|
20241007,102800,300571660,7750,7730,7750,7730,431
|
|
20241007,102700,297236280,7730,7750,7760,7730,553
|
|
20241007,102600,292961070,7750,7750,7750,7750,5
|
|
20241007,102500,292922320,7750,7750,7750,7750,0
|
|
20241007,102400,292922320,7750,7750,7750,7750,16
|
|
20241007,102300,292798320,7750,7750,7750,7750,0
|
|
20241007,102200,292798320,7750,7730,7750,7730,31
|
|
20241007,102100,292558670,7730,7730,7730,7730,13
|
|
20241007,102000,292458180,7740,7740,7740,7740,110
|
|
20241007,101900,291606780,7740,7740,7740,7740,805
|
|
20241007,101800,285376080,7750,7750,7750,7750,1503
|
|
20241007,101700,273727830,7750,7740,7750,7740,41
|
|
20241007,101600,273410480,7760,7760,7760,7750,62
|
|
20241007,101500,272929870,7740,7740,7750,7740,361
|
|
20241007,101400,270133170,7740,7740,7740,7740,1
|
|
20241007,101300,270125430,7750,7760,7760,7750,391
|
|
20241007,101200,267094920,7750,7750,7750,7750,275
|
|
20241007,101100,264963670,7750,7750,7760,7750,106
|
|
20241007,101000,264142050,7750,7770,7780,7750,54
|
|
20241007,100900,263722500,7780,7770,7780,7750,8
|
|
20241007,100800,263660340,7780,7770,7780,7770,30
|
|
20241007,100700,263426960,7780,7750,7780,7750,1411
|
|
20241007,100600,252479590,7750,7740,7750,7740,947
|
|
20241007,100500,245140350,7750,7740,7750,7740,269
|
|
20241007,100400,243057600,7750,7750,7750,7740,23
|
|
20241007,100300,242879360,7740,7720,7740,7720,3292
|
|
20241007,100200,217417790,7720,7720,7720,7720,0
|
|
20241007,100100,217417790,7720,7720,7720,7720,4
|
|
20241007,100000,217386910,7730,7720,7730,7720,236
|
|
20241007,095900,215564980,7730,7730,7730,7730,90
|
|
20241007,095800,214869280,7730,7730,7730,7730,0
|
|
20241007,095700,214869280,7730,7720,7730,7720,152
|
|
20241007,095600,213694340,7720,7720,7720,7720,4
|
|
20241007,095500,213663460,7710,7710,7710,7710,4
|
|
20241007,095400,213632620,7710,7720,7730,7710,912
|
|
20241007,095300,206589010,7720,7720,7720,7720,97
|
|
20241007,095200,205840170,7720,7720,7720,7720,30
|
|
20241007,095100,205608570,7720,7720,7720,7720,131
|
|
20241007,095000,204597250,7720,7720,7720,7720,0
|
|
20241007,094900,204597250,7720,7720,7720,7720,70
|
|
20241007,094800,204056850,7710,7710,7710,7710,1
|
|
20241007,094700,204049140,7720,7720,7720,7720,0
|
|
20241007,094600,204049140,7720,7700,7720,7700,25
|
|
20241007,094500,203856560,7700,7700,7700,7700,167
|
|
20241007,094400,202570660,7700,7690,7700,7690,101
|
|
20241007,094300,201793960,7690,7690,7690,7690,68
|
|
20241007,094200,201271040,7700,7700,7700,7700,0
|
|
20241007,094100,201271040,7700,7700,7700,7700,489
|
|
20241007,094000,197505740,7700,7700,7700,7700,0
|
|
20241007,093900,197505740,7700,7710,7720,7700,511
|
|
20241007,093800,193566030,7730,7710,7730,7710,13
|
|
20241007,093700,193465620,7710,7700,7710,7690,1200
|
|
20241007,093600,184218740,7690,7690,7690,7690,500
|
|
20241007,093500,180373740,7690,7690,7690,7690,0
|
|
20241007,093400,180373740,7690,7690,7690,7690,0
|
|
20241007,093300,180373740,7690,7680,7690,7680,216
|
|
20241007,093200,178714700,7680,7680,7680,7680,0
|
|
20241007,093100,178714700,7680,7700,7700,7680,86
|
|
20241007,093000,178053700,7680,7680,7680,7680,211
|
|
20241007,092900,176433220,7680,7690,7690,7680,111
|
|
20241007,092800,175580260,7690,7690,7690,7690,154
|
|
20241007,092700,174396000,7690,7690,7690,7690,660
|
|
20241007,092600,169320600,7690,7690,7700,7690,539
|
|
20241007,092500,165170690,7690,7680,7690,7680,110
|
|
20241007,092400,164324840,7680,7700,7700,7680,635
|
|
20241007,092300,159442940,7690,7690,7690,7690,1
|
|
20241007,092200,159435250,7690,7710,7710,7690,2339
|
|
20241007,092100,141439130,7690,7690,7690,7690,63
|
|
20241007,092000,140954660,7690,7690,7690,7690,11
|
|
20241007,091900,140870070,7690,7690,7690,7690,516
|
|
20241007,091800,136902030,7690,7690,7710,7690,179
|
|
20241007,091700,135525120,7690,7700,7700,7690,71
|
|
20241007,091600,134978710,7690,7690,7690,7690,0
|
|
20241007,091500,134978710,7690,7690,7690,7690,0
|
|
20241007,091400,134978710,7690,7700,7700,7680,413
|
|
20241007,091300,131798920,7720,7670,7720,7670,3599
|
|
20241007,091200,104093550,7680,7650,7680,7650,944
|
|
20241007,091100,96860710,7650,7660,7660,7650,301
|
|
20241007,091000,94555240,7660,7660,7670,7660,1492
|
|
20241007,090900,83121840,7650,7600,7650,7600,1343
|
|
20241007,090800,72888680,7600,7610,7620,7600,837
|
|
20241007,090700,66522420,7610,7610,7610,7610,110
|
|
20241007,090600,65685320,7610,7630,7630,7610,597
|
|
20241007,090500,61137810,7620,7640,7640,7610,891
|
|
20241007,090400,54338160,7640,7700,7700,7640,1774
|
|
20241007,090300,40732740,7700,7750,7750,7700,862
|
|
20241007,090200,34090190,7750,7750,7750,7750,2
|
|
20241007,090100,34074690,7710,7780,7780,7710,2267
|
|
20241007,090000,16483360,7800,7800,7800,7760,2114
|