635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193200,1166249800,7400,7400,7400,7400,7818
|
|
20241007,193100,1166249800,7400,7400,7400,7400,0
|
|
20241007,193000,1166249800,7400,7400,7400,7400,0
|
|
20241007,192900,1166249800,7400,7400,7400,7400,0
|
|
20241007,192800,1166249800,7400,7400,7400,7400,0
|
|
20241007,192700,1166249800,7400,7400,7400,7400,0
|
|
20241007,192600,1166249800,7400,7400,7400,7400,0
|
|
20241007,192500,1166249800,7400,7400,7400,7400,0
|
|
20241007,192400,1166249800,7400,7400,7400,7400,0
|
|
20241007,192300,1166249800,7400,7400,7400,7400,0
|
|
20241007,192200,1166249800,7400,7400,7400,7400,0
|
|
20241007,192100,1166249800,7400,7400,7400,7400,0
|
|
20241007,192000,1166249800,7400,7400,7400,7400,0
|
|
20241007,191900,1166249800,7400,7400,7400,7400,0
|
|
20241007,191800,1166249800,7400,7400,7400,7400,0
|
|
20241007,191700,1166249800,7400,7400,7400,7400,0
|
|
20241007,191600,1166249800,7400,7400,7400,7400,0
|
|
20241007,191500,1166249800,7400,7400,7400,7400,0
|
|
20241007,191400,1166249800,7400,7400,7400,7400,0
|
|
20241007,191300,1166249800,7400,7400,7400,7400,0
|
|
20241007,191200,1166249800,7400,7400,7400,7400,0
|
|
20241007,191100,1166249800,7400,7400,7400,7400,0
|
|
20241007,191000,1166249800,7400,7400,7400,7400,0
|
|
20241007,190900,1166249800,7400,7400,7400,7400,0
|
|
20241007,190800,1166249800,7400,7400,7400,7400,0
|
|
20241007,190700,1166249800,7400,7400,7400,7400,0
|
|
20241007,190600,1166249800,7400,7400,7400,7400,0
|
|
20241007,190500,1166249800,7400,7400,7400,7400,0
|
|
20241007,190400,1166249800,7400,7400,7400,7400,0
|
|
20241007,190300,1166249800,7400,7400,7400,7400,0
|
|
20241007,190200,1166249800,7400,7400,7400,7400,7818
|
|
20241007,190100,1166249800,7400,7400,7400,7400,0
|
|
20241007,190000,1166249800,7400,7400,7400,7400,0
|
|
20241007,185900,1166249800,7400,7400,7400,7400,0
|
|
20241007,185800,1166249800,7400,7400,7400,7400,0
|
|
20241007,185700,1166249800,7400,7400,7400,7400,0
|
|
20241007,185600,1166249800,7400,7400,7400,7400,0
|
|
20241007,185500,1166249800,7400,7400,7400,7400,0
|
|
20241007,185400,1166249800,7400,7400,7400,7400,0
|
|
20241007,185300,1166249800,7400,7400,7400,7400,0
|
|
20241007,185200,1166249800,7400,7400,7400,7400,0
|
|
20241007,185100,1166249800,7400,7400,7400,7400,0
|
|
20241007,185000,1166249800,7400,7400,7400,7400,0
|
|
20241007,184900,1166249800,7400,7400,7400,7400,0
|
|
20241007,184800,1166249800,7400,7400,7400,7400,0
|
|
20241007,184700,1166249800,7400,7400,7400,7400,0
|
|
20241007,184600,1166249800,7400,7400,7400,7400,0
|
|
20241007,184500,1166249800,7400,7400,7400,7400,0
|
|
20241007,184400,1166249800,7400,7400,7400,7400,0
|
|
20241007,184300,1166249800,7400,7400,7400,7400,0
|
|
20241007,184200,1166249800,7400,7400,7400,7400,0
|
|
20241007,184100,1166249800,7400,7400,7400,7400,0
|
|
20241007,184000,1166249800,7400,7400,7400,7400,0
|
|
20241007,183900,1166249800,7400,7400,7400,7400,0
|
|
20241007,183800,1166249800,7400,7400,7400,7400,0
|
|
20241007,183700,1166249800,7400,7400,7400,7400,0
|
|
20241007,183600,1166249800,7400,7400,7400,7400,0
|
|
20241007,183500,1166249800,7400,7400,7400,7400,0
|
|
20241007,183400,1166249800,7400,7400,7400,7400,0
|
|
20241007,183300,1166249800,7400,7400,7400,7400,0
|
|
20241007,183200,1166249800,7400,7400,7400,7400,7818
|
|
20241007,183100,1166249800,7400,7400,7400,7400,0
|
|
20241007,183000,1166249800,7400,7400,7400,7400,0
|
|
20241007,182900,1166249800,7400,7400,7400,7400,0
|
|
20241007,182800,1166249800,7400,7400,7400,7400,0
|
|
20241007,182700,1166249800,7400,7400,7400,7400,0
|
|
20241007,182600,1166249800,7400,7400,7400,7400,0
|
|
20241007,182500,1166249800,7400,7400,7400,7400,0
|
|
20241007,182400,1166249800,7400,7400,7400,7400,0
|
|
20241007,182300,1166249800,7400,7400,7400,7400,0
|
|
20241007,182200,1166249800,7400,7400,7400,7400,0
|
|
20241007,182100,1166249800,7400,7400,7400,7400,0
|
|
20241007,182000,1166249800,7400,7400,7400,7400,0
|
|
20241007,181900,1166249800,7400,7400,7400,7400,0
|
|
20241007,181800,1166249800,7400,7400,7400,7400,0
|
|
20241007,181700,1166249800,7400,7400,7400,7400,0
|
|
20241007,181600,1166249800,7400,7400,7400,7400,0
|
|
20241007,181500,1166249800,7400,7400,7400,7400,0
|
|
20241007,181400,1166249800,7400,7400,7400,7400,0
|
|
20241007,181300,1166249800,7400,7400,7400,7400,0
|
|
20241007,181200,1166249800,7400,7400,7400,7400,0
|
|
20241007,181100,1166249800,7400,7400,7400,7400,0
|
|
20241007,181000,1166249800,7400,7400,7400,7400,0
|
|
20241007,180900,1166249800,7400,7400,7400,7400,0
|
|
20241007,180800,1166249800,7400,7400,7400,7400,0
|
|
20241007,180700,1166249800,7400,7400,7400,7400,0
|
|
20241007,180600,1166249800,7400,7400,7400,7400,0
|
|
20241007,180500,1166249800,7400,7400,7400,7400,0
|
|
20241007,180400,1166249800,7400,7400,7400,7400,0
|
|
20241007,180300,1166249800,7400,7400,7400,7400,0
|
|
20241007,180200,1166249800,7400,7400,7400,7400,7818
|
|
20241007,180100,1166249800,7400,7400,7400,7400,0
|
|
20241007,180000,1166249800,7400,7400,7400,7400,0
|
|
20241007,175900,1166249800,7400,7400,7400,7400,0
|
|
20241007,175800,1166249800,7400,7400,7400,7400,0
|
|
20241007,175700,1166249800,7400,7400,7400,7400,0
|
|
20241007,175600,1166249800,7400,7400,7400,7400,0
|
|
20241007,175500,1166249800,7400,7400,7400,7400,0
|
|
20241007,175400,1166249800,7400,7400,7400,7400,0
|
|
20241007,175300,1166249800,7400,7400,7400,7400,0
|
|
20241007,175200,1166249800,7400,7400,7400,7400,0
|
|
20241007,175100,1166249800,7400,7400,7400,7400,0
|
|
20241007,175000,1166249800,7400,7400,7400,7400,0
|
|
20241007,174900,1166249800,7400,7400,7400,7400,0
|
|
20241007,174800,1166249800,7400,7400,7400,7400,0
|
|
20241007,174700,1166249800,7400,7400,7400,7400,0
|
|
20241007,174600,1166249800,7400,7400,7400,7400,0
|
|
20241007,174500,1166249800,7400,7400,7400,7400,0
|
|
20241007,174400,1166249800,7400,7400,7400,7400,0
|
|
20241007,174300,1166249800,7400,7400,7400,7400,0
|
|
20241007,174200,1166249800,7400,7400,7400,7400,0
|
|
20241007,174100,1166249800,7400,7400,7400,7400,0
|
|
20241007,174000,1166249800,7400,7400,7400,7400,0
|
|
20241007,173900,1166249800,7400,7400,7400,7400,0
|
|
20241007,173800,1166249800,7400,7400,7400,7400,0
|
|
20241007,173700,1166249800,7400,7400,7400,7400,0
|
|
20241007,173600,1166249800,7400,7400,7400,7400,0
|
|
20241007,173500,1166249800,7400,7400,7400,7400,0
|
|
20241007,173400,1166249800,7400,7400,7400,7400,0
|
|
20241007,173300,1166249800,7400,7400,7400,7400,0
|
|
20241007,173200,1166249800,7400,7400,7400,7400,7818
|
|
20241007,173100,1166249800,7400,7400,7400,7400,0
|
|
20241007,173000,1166249800,7400,7400,7400,7400,0
|
|
20241007,172900,1166249800,7400,7400,7400,7400,0
|
|
20241007,172800,1166249800,7400,7400,7400,7400,0
|
|
20241007,172700,1166249800,7400,7400,7400,7400,0
|
|
20241007,172600,1166249800,7400,7400,7400,7400,0
|
|
20241007,172500,1166249800,7400,7400,7400,7400,0
|
|
20241007,172400,1166249800,7400,7400,7400,7400,0
|
|
20241007,172300,1166249800,7400,7400,7400,7400,0
|
|
20241007,172200,1166249800,7400,7400,7400,7400,0
|
|
20241007,172100,1166249800,7400,7400,7400,7400,0
|
|
20241007,172000,1166249800,7400,7400,7400,7400,0
|
|
20241007,171900,1166249800,7400,7400,7400,7400,0
|
|
20241007,171800,1166249800,7400,7400,7400,7400,0
|
|
20241007,171700,1166249800,7400,7400,7400,7400,0
|
|
20241007,171600,1166249800,7400,7400,7400,7400,0
|
|
20241007,171500,1166249800,7400,7400,7400,7400,0
|
|
20241007,171400,1166249800,7400,7400,7400,7400,0
|
|
20241007,171300,1166249800,7400,7400,7400,7400,0
|
|
20241007,171200,1166249800,7400,7400,7400,7400,0
|
|
20241007,171100,1166249800,7400,7400,7400,7400,0
|
|
20241007,171000,1166249800,7400,7400,7400,7400,0
|
|
20241007,170900,1166249800,7400,7400,7400,7400,0
|
|
20241007,170800,1166249800,7400,7400,7400,7400,0
|
|
20241007,170700,1166249800,7400,7400,7400,7400,0
|
|
20241007,170600,1166249800,7400,7400,7400,7400,0
|
|
20241007,170500,1166249800,7400,7400,7400,7400,0
|
|
20241007,170400,1166249800,7400,7400,7400,7400,0
|
|
20241007,170300,1166249800,7400,7400,7400,7400,0
|
|
20241007,170200,1166249800,7400,7400,7400,7400,7818
|
|
20241007,170100,1166249800,7400,7400,7400,7400,0
|
|
20241007,170000,1166249800,7400,7400,7400,7400,0
|
|
20241007,165900,1166249800,7400,7400,7400,7400,0
|
|
20241007,165800,1166249800,7400,7400,7400,7400,0
|
|
20241007,165700,1166249800,7400,7400,7400,7400,0
|
|
20241007,165600,1166249800,7400,7400,7400,7400,0
|
|
20241007,165500,1166249800,7400,7400,7400,7400,0
|
|
20241007,165400,1166249800,7400,7400,7400,7400,0
|
|
20241007,165300,1166249800,7400,7400,7400,7400,0
|
|
20241007,165200,1166249800,7400,7400,7400,7400,0
|
|
20241007,165100,1166249800,7400,7400,7400,7400,0
|
|
20241007,165000,1166249800,7400,7400,7400,7400,0
|
|
20241007,164900,1166249800,7400,7400,7400,7400,0
|
|
20241007,164800,1166249800,7400,7400,7400,7400,0
|
|
20241007,164700,1166249800,7400,7400,7400,7400,0
|
|
20241007,164600,1166249800,7400,7400,7400,7400,0
|
|
20241007,164500,1166249800,7400,7400,7400,7400,0
|
|
20241007,164400,1166249800,7400,7400,7400,7400,0
|
|
20241007,164300,1166249800,7400,7400,7400,7400,0
|
|
20241007,164200,1166249800,7400,7400,7400,7400,0
|
|
20241007,164100,1166249800,7400,7400,7400,7400,0
|
|
20241007,164000,1166249800,7400,7400,7400,7400,0
|
|
20241007,163900,1166249800,7400,7400,7400,7400,0
|
|
20241007,163800,1166249800,7400,7400,7400,7400,0
|
|
20241007,163700,1166249800,7400,7400,7400,7400,0
|
|
20241007,163600,1166249800,7400,7400,7400,7400,0
|
|
20241007,163500,1166249800,7400,7400,7400,7400,0
|
|
20241007,163400,1166249800,7400,7400,7400,7400,0
|
|
20241007,163300,1166249800,7400,7400,7400,7400,0
|
|
20241007,163200,1166249800,7400,7400,7400,7400,7818
|
|
20241007,163100,1166249800,7400,7400,7400,7400,0
|
|
20241007,163000,1166249800,7400,7400,7400,7400,0
|
|
20241007,162900,1166249800,7400,7400,7400,7400,0
|
|
20241007,162800,1166249800,7400,7400,7400,7400,0
|
|
20241007,162700,1166249800,7400,7400,7400,7400,0
|
|
20241007,162600,1166249800,7400,7400,7400,7400,0
|
|
20241007,162500,1166249800,7400,7400,7400,7400,0
|
|
20241007,162400,1166249800,7400,7400,7400,7400,0
|
|
20241007,162300,1166249800,7400,7400,7400,7400,0
|
|
20241007,162200,1166249800,7400,7400,7400,7400,0
|
|
20241007,162100,1166249800,7400,7400,7400,7400,0
|
|
20241007,162000,1166249800,7400,7400,7400,7400,0
|
|
20241007,161900,1166249800,7400,7400,7400,7400,0
|
|
20241007,161800,1166249800,7400,7400,7400,7400,0
|
|
20241007,161700,1166249800,7400,7400,7400,7400,0
|
|
20241007,161600,1166249800,7400,7400,7400,7400,0
|
|
20241007,161500,1166249800,7400,7400,7400,7400,0
|
|
20241007,161400,1166249800,7400,7400,7400,7400,0
|
|
20241007,161300,1166249800,7400,7400,7400,7400,0
|
|
20241007,161200,1166249800,7400,7400,7400,7400,0
|
|
20241007,161100,1166249800,7400,7400,7400,7400,0
|
|
20241007,161000,1166249800,7400,7400,7400,7400,0
|
|
20241007,160900,1166249800,7400,7400,7400,7400,0
|
|
20241007,160800,1166249800,7400,7400,7400,7400,0
|
|
20241007,160700,1166249800,7400,7400,7400,7400,0
|
|
20241007,160600,1166249800,7400,7400,7400,7400,0
|
|
20241007,160500,1166249800,7400,7400,7400,7400,0
|
|
20241007,160400,1166249800,7400,7400,7400,7400,0
|
|
20241007,160300,1166249800,7400,7400,7400,7400,0
|
|
20241007,160200,1166249800,7400,7400,7400,7400,7818
|
|
20241007,160100,1166249800,7400,7400,7400,7400,0
|
|
20241007,160000,1166249800,7400,7400,7400,7400,0
|
|
20241007,155900,1166249800,7400,7400,7400,7400,0
|
|
20241007,155800,1166249800,7400,7400,7400,7400,0
|
|
20241007,155700,1166249800,7400,7400,7400,7400,0
|
|
20241007,155600,1166249800,7400,7400,7400,7400,0
|
|
20241007,155500,1166249800,7400,7400,7400,7400,0
|
|
20241007,155400,1166249800,7400,7400,7400,7400,0
|
|
20241007,155300,1166249800,7400,7400,7400,7400,0
|
|
20241007,155200,1166249800,7400,7400,7400,7400,0
|
|
20241007,155100,1166249800,7400,7400,7400,7400,0
|
|
20241007,155000,1166249800,7400,7400,7400,7400,0
|
|
20241007,154900,1166249800,7400,7400,7400,7400,0
|
|
20241007,154800,1166249800,7400,7400,7400,7400,0
|
|
20241007,154700,1166249800,7400,7400,7400,7400,0
|
|
20241007,154600,1166249800,7400,7400,7400,7400,0
|
|
20241007,154500,1166249800,7400,7400,7400,7400,0
|
|
20241007,154400,1166249800,7400,7400,7400,7400,0
|
|
20241007,154300,1166249800,7400,7400,7400,7400,0
|
|
20241007,154200,1166249800,7400,7400,7400,7400,0
|
|
20241007,154100,1166249800,7400,7400,7400,7400,0
|
|
20241007,154000,1166249800,7400,7400,7400,7400,0
|
|
20241007,153900,1166249800,7400,7400,7400,7400,0
|
|
20241007,153800,1166249800,7400,7400,7400,7400,0
|
|
20241007,153700,1166249800,7400,7400,7400,7400,0
|
|
20241007,153600,1166249800,7400,7400,7400,7400,0
|
|
20241007,153500,1166249800,7400,7400,7400,7400,0
|
|
20241007,153400,1166249800,7400,7400,7400,7400,0
|
|
20241007,153300,1166249800,7400,7400,7400,7400,0
|
|
20241007,153200,1166249800,7400,7400,7400,7400,7818
|
|
20241007,153100,1166249800,7400,7400,7400,7400,0
|
|
20241007,153000,1166249800,7400,7400,7400,7400,7818
|
|
20241007,152900,1108396600,7400,7400,7400,7400,0
|
|
20241007,152800,1108396600,7400,7400,7400,7400,0
|
|
20241007,152700,1108396600,7400,7400,7400,7400,0
|
|
20241007,152600,1108396600,7400,7400,7400,7400,0
|
|
20241007,152500,1108396600,7400,7400,7400,7400,0
|
|
20241007,152400,1108396600,7400,7400,7400,7400,0
|
|
20241007,152300,1108396600,7400,7400,7400,7400,0
|
|
20241007,152200,1108396600,7400,7400,7400,7400,0
|
|
20241007,152100,1108396600,7400,7400,7400,7400,0
|
|
20241007,152000,1108396600,7400,7400,7400,7400,0
|
|
20241007,151900,1108396600,7400,7400,7400,7390,547
|
|
20241007,151800,1104349100,7400,7380,7400,7380,14
|
|
20241007,151700,1104245740,7390,7390,7390,7390,131
|
|
20241007,151600,1103277650,7390,7390,7400,7390,777
|
|
20241007,151500,1097535600,7390,7400,7400,7390,565
|
|
20241007,151400,1093360210,7390,7390,7400,7390,320
|
|
20241007,151300,1090995390,7390,7390,7390,7390,1347
|
|
20241007,151200,1081041060,7390,7390,7390,7390,151
|
|
20241007,151100,1079925170,7390,7390,7390,7390,0
|
|
20241007,151000,1079925170,7390,7380,7390,7380,667
|
|
20241007,150900,1074998500,7380,7390,7390,7380,1047
|
|
20241007,150800,1067265170,7390,7390,7390,7380,933
|
|
20241007,150700,1060370330,7400,7390,7400,7390,301
|
|
20241007,150600,1058145930,7400,7390,7400,7390,28
|
|
20241007,150500,1057938980,7390,7390,7390,7380,1057
|
|
20241007,150400,1050127920,7390,7390,7390,7390,0
|
|
20241007,150300,1050127920,7390,7380,7390,7380,16
|
|
20241007,150200,1050009780,7400,7390,7400,7390,2209
|
|
20241007,150100,1033685260,7390,7380,7390,7380,572
|
|
20241007,150000,1029463890,7390,7390,7390,7380,433
|
|
20241007,145900,1026266630,7380,7390,7390,7380,158
|
|
20241007,145800,1025099040,7390,7390,7390,7390,0
|
|
20241007,145700,1025099040,7390,7380,7390,7380,221
|
|
20241007,145600,1023467850,7390,7390,7390,7390,0
|
|
20241007,145500,1023467850,7390,7380,7390,7380,2
|
|
20241007,145400,1023453080,7390,7380,7390,7380,41
|
|
20241007,145300,1023150490,7390,7390,7390,7390,14
|
|
20241007,145200,1023047030,7390,7380,7390,7380,66
|
|
20241007,145100,1022559940,7360,7370,7370,7360,1000
|
|
20241007,145000,1015192640,7380,7380,7380,7380,260
|
|
20241007,144900,1013273840,7380,7380,7380,7380,1
|
|
20241007,144800,1013266460,7390,7390,7390,7390,0
|
|
20241007,144700,1013266460,7390,7390,7390,7390,0
|
|
20241007,144600,1013266460,7390,7370,7390,7360,2948
|
|
20241007,144500,991547990,7390,7390,7390,7390,0
|
|
20241007,144400,991547990,7390,7390,7390,7390,1
|
|
20241007,144300,991540600,7370,7370,7370,7370,4
|
|
20241007,144200,991511120,7380,7380,7380,7380,505
|
|
20241007,144100,987784220,7380,7370,7380,7370,769
|
|
20241007,144000,982114580,7380,7370,7380,7370,221
|
|
20241007,143900,980485800,7380,7370,7380,7370,1022
|
|
20241007,143800,972953640,7370,7370,7370,7370,20
|
|
20241007,143700,972806240,7380,7380,7380,7380,939
|
|
20241007,143600,965876420,7380,7380,7390,7380,868
|
|
20241007,143500,959470300,7390,7390,7390,7390,2
|
|
20241007,143400,959455520,7390,7390,7390,7390,0
|
|
20241007,143300,959455520,7390,7390,7390,7390,0
|
|
20241007,143200,959455520,7390,7390,7390,7390,4
|
|
20241007,143100,959425960,7400,7400,7400,7400,3
|
|
20241007,143000,959403760,7400,7400,7400,7380,56
|
|
20241007,142900,958990020,7400,7400,7400,7400,20
|
|
20241007,142800,958842020,7400,7390,7400,7390,70
|
|
20241007,142700,958324420,7400,7400,7400,7400,0
|
|
20241007,142600,958324420,7400,7400,7400,7400,0
|
|
20241007,142500,958324420,7400,7400,7400,7400,0
|
|
20241007,142400,958324420,7400,7400,7400,7400,0
|
|
20241007,142300,958324420,7400,7380,7400,7380,3900
|
|
20241007,142200,929535220,7390,7380,7390,7380,20
|
|
20241007,142100,929387560,7390,7400,7400,7390,509
|
|
20241007,142000,925625550,7400,7400,7400,7400,0
|
|
20241007,141900,925625550,7400,7390,7400,7390,295
|
|
20241007,141800,923445490,7400,7400,7400,7400,330
|
|
20241007,141700,921003490,7400,7400,7400,7400,0
|
|
20241007,141600,921003490,7400,7390,7400,7390,302
|
|
20241007,141500,918771700,7390,7390,7390,7390,0
|
|
20241007,141400,918771700,7390,7390,7400,7390,151
|
|
20241007,141300,917655800,7390,7380,7390,7380,431
|
|
20241007,141200,914474710,7380,7380,7390,7380,145
|
|
20241007,141100,913404600,7390,7390,7390,7390,226
|
|
20241007,141000,911734460,7390,7390,7390,7390,113
|
|
20241007,140900,910899390,7390,7400,7400,7390,261
|
|
20241007,140800,908970560,7390,7390,7390,7390,67
|
|
20241007,140700,908475430,7400,7400,7400,7400,17
|
|
20241007,140600,908349630,7400,7400,7400,7400,0
|
|
20241007,140500,908349630,7400,7390,7400,7390,5
|
|
20241007,140400,908312670,7400,7400,7400,7400,896
|
|
20241007,140300,901682270,7390,7390,7390,7390,400
|
|
20241007,140200,898726270,7390,7390,7390,7390,0
|
|
20241007,140100,898726270,7390,7380,7390,7380,90
|
|
20241007,140000,898062050,7390,7390,7390,7390,0
|
|
20241007,135900,898062050,7390,7390,7390,7390,145
|
|
20241007,135800,896990500,7380,7390,7390,7380,15
|
|
20241007,135700,896879750,7400,7400,7400,7400,1
|
|
20241007,135600,896872350,7390,7390,7390,7390,1
|
|
20241007,135500,896864960,7400,7400,7400,7400,1
|
|
20241007,135400,896857560,7380,7380,7380,7380,6
|
|
20241007,135300,896813280,7400,7400,7400,7400,0
|
|
20241007,135200,896813280,7400,7390,7400,7390,53
|
|
20241007,135100,896421590,7400,7390,7400,7390,65
|
|
20241007,135000,895940810,7390,7390,7390,7390,48
|
|
20241007,134900,895586090,7400,7390,7400,7390,301
|
|
20241007,134800,893361690,7400,7400,7400,7400,1
|
|
20241007,134700,893354290,7400,7390,7410,7390,502
|
|
20241007,134600,889640020,7410,7390,7410,7380,2045
|
|
20241007,134500,874520550,7390,7380,7390,7380,63
|
|
20241007,134400,874055560,7390,7390,7390,7390,5
|
|
20241007,134300,874018610,7390,7370,7390,7370,1546
|
|
20241007,134200,862611680,7370,7370,7370,7370,424
|
|
20241007,134100,859486800,7370,7370,7370,7370,100
|
|
20241007,134000,858749800,7370,7370,7370,7370,600
|
|
20241007,133900,854327800,7370,7370,7370,7370,0
|
|
20241007,133800,854327800,7370,7370,7370,7370,0
|
|
20241007,133700,854327800,7370,7370,7370,7370,0
|
|
20241007,133600,854327800,7370,7370,7370,7370,17
|
|
20241007,133500,854202510,7370,7370,7370,7370,50
|
|
20241007,133400,853834010,7370,7370,7370,7370,170
|
|
20241007,133300,852581110,7370,7370,7370,7370,271
|
|
20241007,133200,850583840,7370,7370,7370,7370,0
|
|
20241007,133100,850583840,7370,7370,7370,7370,79
|
|
20241007,133000,850001610,7370,7370,7370,7370,25
|
|
20241007,132900,849817360,7370,7360,7370,7360,7
|
|
20241007,132800,849765830,7370,7370,7370,7360,53
|
|
20241007,132700,849375720,7370,7370,7370,7360,253
|
|
20241007,132600,847513610,7360,7360,7370,7360,91
|
|
20241007,132500,846843840,7360,7370,7370,7360,1021
|
|
20241007,132400,839329130,7370,7370,7370,7370,0
|
|
20241007,132300,839329130,7370,7370,7370,7370,517
|
|
20241007,132200,835518840,7370,7360,7370,7360,102
|
|
20241007,132100,834768100,7370,7360,7370,7360,792
|
|
20241007,132000,828932970,7360,7360,7360,7360,12
|
|
20241007,131900,828844650,7370,7370,7370,7370,0
|
|
20241007,131800,828844650,7370,7370,7370,7370,0
|
|
20241007,131700,828844650,7370,7370,7370,7370,0
|
|
20241007,131600,828844650,7370,7370,7370,7370,14
|
|
20241007,131500,828741470,7370,7370,7370,7370,0
|
|
20241007,131400,828741470,7370,7370,7370,7370,3
|
|
20241007,131300,828719360,7370,7370,7370,7370,30
|
|
20241007,131200,828498260,7370,7370,7370,7370,1
|
|
20241007,131100,828490890,7330,7320,7370,7320,307
|
|
20241007,131000,826240550,7330,7370,7370,7330,141
|
|
20241007,130900,825201420,7370,7360,7370,7360,1839
|
|
20241007,130800,811666370,7360,7360,7360,7360,0
|
|
20241007,130700,811666370,7360,7360,7360,7360,4
|
|
20241007,130600,811636930,7360,7350,7360,7350,501
|
|
20241007,130500,807954570,7350,7330,7350,7310,523
|
|
20241007,130400,804128770,7360,7360,7360,7330,12
|
|
20241007,130300,804040750,7350,7370,7370,7350,4
|
|
20241007,130200,804011330,7380,7380,7380,7380,0
|
|
20241007,130100,804011330,7380,7380,7380,7380,0
|
|
20241007,130000,804011330,7380,7360,7380,7300,10138
|
|
20241007,125900,729809560,7380,7370,7380,7370,13
|
|
20241007,125800,729713740,7380,7370,7380,7370,77
|
|
20241007,125700,729146200,7370,7370,7370,7370,10
|
|
20241007,125600,729072500,7380,7380,7380,7370,2049
|
|
20241007,125500,713966500,7380,7370,7380,7370,138
|
|
20241007,125400,712948070,7390,7380,7390,7380,799
|
|
20241007,125300,707050600,7380,7360,7380,7360,2381
|
|
20241007,125200,689515010,7350,7350,7360,7350,1476
|
|
20241007,125100,678666310,7340,7330,7340,7330,92
|
|
20241007,125000,677991870,7330,7330,7330,7330,1
|
|
20241007,124900,677984540,7350,7350,7350,7340,345
|
|
20241007,124800,675448830,7340,7340,7350,7340,607
|
|
20241007,124700,670993430,7350,7340,7350,7340,415
|
|
20241007,124600,667946310,7340,7340,7340,7340,660
|
|
20241007,124500,663101910,7340,7330,7340,7330,77
|
|
20241007,124400,662537480,7330,7320,7330,7320,923
|
|
20241007,124300,655778890,7330,7310,7330,7310,4
|
|
20241007,124200,655749610,7330,7330,7330,7330,0
|
|
20241007,124100,655749610,7330,7330,7330,7330,130
|
|
20241007,124000,654796710,7330,7330,7330,7330,0
|
|
20241007,123900,654796710,7330,7330,7330,7330,510
|
|
20241007,123800,651058410,7330,7310,7330,7310,4
|
|
20241007,123700,651029130,7330,7330,7330,7330,360
|
|
20241007,123600,648390330,7330,7330,7330,7330,0
|
|
20241007,123500,648390330,7330,7330,7330,7330,1
|
|
20241007,123400,648383000,7320,7320,7320,7320,0
|
|
20241007,123300,648383000,7320,7320,7320,7320,1
|
|
20241007,123200,648375680,7330,7330,7330,7330,0
|
|
20241007,123100,648375680,7330,7330,7330,7330,0
|
|
20241007,123000,648375680,7330,7330,7330,7330,0
|
|
20241007,122900,648375680,7330,7300,7330,7300,6
|
|
20241007,122800,648331840,7310,7320,7320,7310,336
|
|
20241007,122700,645873070,7320,7330,7330,7320,17
|
|
20241007,122600,645748620,7320,7320,7330,7320,176
|
|
20241007,122500,644460280,7330,7320,7330,7320,75
|
|
20241007,122400,643911270,7330,7330,7330,7330,0
|
|
20241007,122300,643911270,7330,7330,7330,7330,0
|
|
20241007,122200,643911270,7330,7330,7330,7330,310
|
|
20241007,122100,641638970,7330,7320,7330,7320,121
|
|
20241007,122000,640753240,7320,7300,7330,7300,192
|
|
20241007,121900,639347810,7330,7330,7330,7330,0
|
|
20241007,121800,639347810,7330,7330,7330,7330,411
|
|
20241007,121700,636335180,7310,7330,7330,7310,2504
|
|
20241007,121600,618030860,7330,7330,7330,7330,0
|
|
20241007,121500,618030860,7330,7320,7330,7310,1531
|
|
20241007,121400,606838930,7310,7310,7310,7310,0
|
|
20241007,121300,606838930,7310,7310,7310,7310,0
|
|
20241007,121200,606838930,7310,7310,7310,7310,1
|
|
20241007,121100,606831620,7330,7330,7330,7330,0
|
|
20241007,121000,606831620,7330,7330,7330,7330,0
|
|
20241007,120900,606831620,7330,7330,7330,7330,0
|
|
20241007,120800,606831620,7330,7330,7330,7330,0
|
|
20241007,120700,606831620,7330,7330,7330,7330,50
|
|
20241007,120600,606465120,7330,7330,7330,7330,25
|
|
20241007,120500,606281870,7330,7330,7330,7330,0
|
|
20241007,120400,606281870,7330,7320,7330,7320,211
|
|
20241007,120300,604737340,7330,7330,7330,7330,0
|
|
20241007,120200,604737340,7330,7320,7330,7320,502
|
|
20241007,120100,601062680,7320,7320,7320,7320,300
|
|
20241007,120000,598866680,7330,7330,7330,7330,1
|
|
20241007,115900,598859350,7330,7330,7330,7330,0
|
|
20241007,115800,598859350,7330,7330,7330,7330,1
|
|
20241007,115700,598852020,7320,7310,7330,7310,565
|
|
20241007,115600,594716510,7330,7330,7330,7330,0
|
|
20241007,115500,594716510,7330,7320,7330,7320,189
|
|
20241007,115400,593333010,7330,7310,7330,7310,1956
|
|
20241007,115300,579014180,7310,7310,7310,7310,200
|
|
20241007,115200,577552180,7320,7310,7320,7310,411
|
|
20241007,115100,574547760,7310,7310,7310,7310,100
|
|
20241007,115000,573816760,7320,7320,7320,7320,0
|
|
20241007,114900,573816760,7320,7320,7320,7320,5
|
|
20241007,114800,573780160,7320,7320,7320,7320,1
|
|
20241007,114700,573772840,7290,7290,7320,7290,17
|
|
20241007,114600,573648880,7320,7320,7320,7320,0
|
|
20241007,114500,573648880,7320,7320,7320,7320,1
|
|
20241007,114400,573641560,7320,7320,7320,7320,4
|
|
20241007,114300,573612280,7320,7310,7320,7310,71
|
|
20241007,114200,573093260,7320,7320,7320,7320,390
|
|
20241007,114100,570238460,7310,7310,7310,7310,0
|
|
20241007,114000,570238460,7310,7310,7310,7310,10
|
|
20241007,113900,570165360,7320,7320,7320,7320,0
|
|
20241007,113800,570165360,7320,7310,7320,7310,27
|
|
20241007,113700,569967980,7310,7310,7310,7310,170
|
|
20241007,113600,568725280,7310,7310,7310,7310,1
|
|
20241007,113500,568717970,7300,7300,7300,7300,2
|
|
20241007,113400,568703370,7310,7310,7310,7310,15
|
|
20241007,113300,568593720,7300,7300,7300,7300,0
|
|
20241007,113200,568593720,7300,7300,7300,7290,231
|
|
20241007,113100,566907470,7300,7310,7310,7300,402
|
|
20241007,113000,563968870,7300,7300,7300,7300,100
|
|
20241007,112900,563238870,7310,7300,7310,7300,241
|
|
20241007,112800,561479560,7300,7300,7300,7300,100
|
|
20241007,112700,560749560,7310,7310,7310,7310,0
|
|
20241007,112600,560749560,7310,7320,7320,7310,10
|
|
20241007,112500,560676450,7320,7320,7320,7320,0
|
|
20241007,112400,560676450,7320,7320,7320,7320,1
|
|
20241007,112300,560669130,7320,7300,7320,7300,6
|
|
20241007,112200,560625310,7320,7310,7320,7310,390
|
|
20241007,112100,557770530,7310,7310,7310,7300,5
|
|
20241007,112000,557734000,7320,7320,7320,7320,0
|
|
20241007,111900,557734000,7320,7320,7320,7320,0
|
|
20241007,111800,557734000,7320,7320,7320,7320,0
|
|
20241007,111700,557734000,7320,7310,7320,7310,660
|
|
20241007,111600,552903000,7320,7320,7320,7320,0
|
|
20241007,111500,552903000,7320,7320,7320,7320,5
|
|
20241007,111400,552866400,7310,7310,7310,7310,176
|
|
20241007,111300,551579840,7310,7290,7310,7290,2
|
|
20241007,111200,551565240,7310,7310,7310,7310,0
|
|
20241007,111100,551565240,7310,7310,7310,7310,1
|
|
20241007,111000,551557930,7300,7300,7300,7300,0
|
|
20241007,110900,551557930,7300,7310,7310,7300,101
|
|
20241007,110800,550819630,7300,7300,7300,7300,139
|
|
20241007,110700,549804930,7310,7310,7310,7310,230
|
|
20241007,110600,548123630,7310,7310,7310,7310,261
|
|
20241007,110500,546215720,7300,7300,7300,7300,0
|
|
20241007,110400,546215720,7300,7290,7300,7290,408
|
|
20241007,110300,543237370,7300,7300,7300,7300,0
|
|
20241007,110200,543237370,7300,7300,7300,7300,330
|
|
20241007,110100,540828370,7300,7300,7300,7300,0
|
|
20241007,110000,540828370,7300,7300,7300,7300,351
|
|
20241007,105900,538266070,7280,7280,7280,7280,0
|
|
20241007,105800,538266070,7280,7280,7280,7280,5
|
|
20241007,105700,538229670,7280,7280,7280,7280,0
|
|
20241007,105600,538229670,7280,7280,7280,7280,603
|
|
20241007,105500,533839830,7280,7280,7280,7280,400
|
|
20241007,105400,530927830,7280,7280,7280,7280,11
|
|
20241007,105300,530847750,7300,7300,7300,7300,5
|
|
20241007,105200,530811250,7300,7280,7300,7280,1950
|
|
20241007,105100,516605700,7280,7280,7280,7280,0
|
|
20241007,105000,516605700,7280,7270,7280,7240,1461
|
|
20241007,104900,506009370,7270,7270,7270,7270,1
|
|
20241007,104800,506002100,7290,7280,7290,7280,29
|
|
20241007,104700,505790970,7280,7280,7280,7280,3
|
|
20241007,104600,505769130,7280,7280,7280,7280,737
|
|
20241007,104500,500403770,7290,7290,7290,7290,0
|
|
20241007,104400,500403770,7290,7280,7290,7280,161
|
|
20241007,104300,499230680,7290,7290,7290,7290,0
|
|
20241007,104200,499230680,7290,7290,7290,7290,1
|
|
20241007,104100,499223390,7300,7300,7300,7300,15
|
|
20241007,104000,499113890,7290,7290,7290,7290,0
|
|
20241007,103900,499113890,7290,7290,7290,7290,333
|
|
20241007,103800,496686320,7290,7290,7290,7290,108
|
|
20241007,103700,495899000,7290,7290,7290,7290,508
|
|
20241007,103600,492195680,7300,7300,7300,7300,0
|
|
20241007,103500,492195680,7300,7300,7300,7300,74
|
|
20241007,103400,491655480,7290,7290,7290,7290,0
|
|
20241007,103300,491655480,7290,7290,7290,7290,147
|
|
20241007,103200,490583850,7300,7290,7300,7290,320
|
|
20241007,103100,488248050,7300,7290,7300,7290,534
|
|
20241007,103000,484351730,7300,7300,7300,7300,40
|
|
20241007,102900,484059730,7300,7280,7300,7280,602
|
|
20241007,102800,479677150,7280,7280,7280,7280,6
|
|
20241007,102700,479633470,7290,7300,7300,7280,135
|
|
20241007,102600,478648370,7300,7290,7300,7290,1117
|
|
20241007,102500,470505340,7300,7300,7300,7300,1
|
|
20241007,102400,470498040,7290,7300,7300,7290,51
|
|
20241007,102300,470126240,7290,7300,7300,7290,105
|
|
20241007,102200,469360740,7300,7300,7300,7300,2641
|
|
20241007,102100,450081440,7300,7290,7300,7290,777
|
|
20241007,102000,444417050,7300,7300,7300,7300,520
|
|
20241007,101900,440621050,7300,7300,7300,7290,253
|
|
20241007,101800,438776650,7290,7270,7290,7270,3118
|
|
20241007,101700,416067500,7270,7270,7270,7270,711
|
|
20241007,101600,410898530,7270,7260,7270,7260,458
|
|
20241007,101500,407573440,7260,7260,7260,7260,169
|
|
20241007,101400,406346500,7260,7260,7260,7260,73
|
|
20241007,101300,405816520,7260,7260,7260,7260,240
|
|
20241007,101200,404074120,7260,7230,7260,7230,4
|
|
20241007,101100,404045170,7230,7230,7230,7230,0
|
|
20241007,101000,404045170,7230,7230,7230,7230,0
|
|
20241007,100900,404045170,7230,7230,7230,7230,69
|
|
20241007,100800,403546300,7260,7260,7260,7260,78
|
|
20241007,100700,402980020,7260,7270,7270,7260,126
|
|
20241007,100600,402065000,7260,7260,7260,7260,9
|
|
20241007,100500,401999660,7260,7270,7270,7260,31
|
|
20241007,100400,401774300,7270,7270,7270,7270,1
|
|
20241007,100300,401767030,7250,7240,7250,7240,1189
|
|
20241007,100200,393147520,7230,7230,7230,7230,536
|
|
20241007,100100,389272240,7240,7240,7240,7220,431
|
|
20241007,100000,386157400,7240,7240,7240,7240,5
|
|
20241007,095900,386121200,7240,7240,7240,7240,20
|
|
20241007,095800,385976400,7250,7250,7250,7250,0
|
|
20241007,095700,385976400,7250,7250,7250,7250,0
|
|
20241007,095600,385976400,7250,7250,7250,7200,5838
|
|
20241007,095500,343883490,7230,7230,7230,7230,200
|
|
20241007,095400,342437490,7260,7260,7260,7260,0
|
|
20241007,095300,342437490,7260,7230,7260,7220,504
|
|
20241007,095200,338798560,7260,7250,7260,7220,1868
|
|
20241007,095100,325299820,7280,7280,7280,7280,2
|
|
20241007,095000,325285260,7280,7280,7280,7280,0
|
|
20241007,094900,325285260,7280,7240,7280,7240,524
|
|
20241007,094800,321487230,7240,7240,7240,7240,0
|
|
20241007,094700,321487230,7240,7240,7240,7240,3
|
|
20241007,094600,321465510,7250,7250,7250,7250,7
|
|
20241007,094500,321414760,7250,7250,7250,7250,0
|
|
20241007,094400,321414760,7250,7250,7250,7250,415
|
|
20241007,094300,318406010,7250,7230,7250,7230,43
|
|
20241007,094200,318095060,7250,7230,7250,7230,561
|
|
20241007,094100,314039010,7230,7230,7230,7230,1
|
|
20241007,094000,314031780,7230,7220,7230,7220,796
|
|
20241007,093900,308280920,7220,7230,7230,7220,12
|
|
20241007,093800,308194220,7220,7240,7240,7220,723
|
|
20241007,093700,302965440,7230,7240,7240,7230,21
|
|
20241007,093600,302813600,7240,7240,7240,7240,92
|
|
20241007,093500,302147520,7250,7250,7250,7250,1
|
|
20241007,093400,302140270,7250,7250,7250,7250,1
|
|
20241007,093300,302133020,7220,7250,7250,7220,11
|
|
20241007,093200,302053300,7250,7250,7250,7250,1
|
|
20241007,093100,302046050,7250,7230,7250,7200,10001
|
|
20241007,093000,229999950,7250,7250,7250,7250,0
|
|
20241007,092900,229999950,7250,7250,7250,7250,0
|
|
20241007,092800,229999950,7250,7250,7250,7250,1
|
|
20241007,092700,229992700,7230,7230,7230,7220,1551
|
|
20241007,092600,218782480,7230,7250,7250,7230,720
|
|
20241007,092500,213576620,7230,7240,7240,7230,94
|
|
20241007,092400,212896430,7240,7250,7250,7240,1527
|
|
20241007,092300,201837920,7250,7260,7260,7250,27
|
|
20241007,092200,201641940,7260,7260,7270,7260,263
|
|
20241007,092100,199730560,7260,7260,7270,7260,719
|
|
20241007,092000,194510120,7260,7260,7260,7250,814
|
|
20241007,091900,188603600,7260,7260,7260,7250,495
|
|
20241007,091800,185010010,7270,7270,7270,7270,0
|
|
20241007,091700,185010010,7270,7270,7270,7260,700
|
|
20241007,091600,179923300,7270,7270,7270,7260,436
|
|
20241007,091500,176754270,7270,7280,7280,7270,1671
|
|
20241007,091400,164600220,7280,7280,7280,7280,702
|
|
20241007,091300,159489660,7280,7270,7280,7270,235
|
|
20241007,091200,157780030,7270,7280,7280,7270,1082
|
|
20241007,091100,149913240,7270,7280,7280,7270,688
|
|
20241007,091000,144905800,7280,7280,7290,7280,355
|
|
20241007,090900,142321370,7280,7250,7280,7250,3167
|
|
20241007,090800,119302370,7240,7250,7270,7240,116
|
|
20241007,090700,118462230,7270,7280,7280,7270,46
|
|
20241007,090600,118127800,7240,7240,7240,7240,20
|
|
20241007,090500,117983000,7240,7220,7240,7210,1308
|
|
20241007,090400,108528070,7220,7230,7230,7210,945
|
|
20241007,090300,101710630,7220,7250,7250,7220,1963
|
|
20241007,090200,87513460,7250,7260,7270,7250,3634
|
|
20241007,090100,61137380,7270,7290,7290,7270,3211
|
|
20241007,090000,37785910,7290,7270,7300,7270,5194
|