636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193300,898475290,7290,7290,7290,7290,4913
|
|
20241007,193200,898475290,7290,7290,7290,7290,0
|
|
20241007,193100,898475290,7290,7290,7290,7290,0
|
|
20241007,193000,898475290,7290,7290,7290,7290,0
|
|
20241007,192900,898475290,7290,7290,7290,7290,0
|
|
20241007,192800,898475290,7290,7290,7290,7290,0
|
|
20241007,192700,898475290,7290,7290,7290,7290,0
|
|
20241007,192600,898475290,7290,7290,7290,7290,0
|
|
20241007,192500,898475290,7290,7290,7290,7290,0
|
|
20241007,192400,898475290,7290,7290,7290,7290,0
|
|
20241007,192300,898475290,7290,7290,7290,7290,0
|
|
20241007,192200,898475290,7290,7290,7290,7290,0
|
|
20241007,192100,898475290,7290,7290,7290,7290,0
|
|
20241007,192000,898475290,7290,7290,7290,7290,0
|
|
20241007,191900,898475290,7290,7290,7290,7290,0
|
|
20241007,191800,898475290,7290,7290,7290,7290,0
|
|
20241007,191700,898475290,7290,7290,7290,7290,0
|
|
20241007,191600,898475290,7290,7290,7290,7290,0
|
|
20241007,191500,898475290,7290,7290,7290,7290,0
|
|
20241007,191400,898475290,7290,7290,7290,7290,0
|
|
20241007,191300,898475290,7290,7290,7290,7290,0
|
|
20241007,191200,898475290,7290,7290,7290,7290,0
|
|
20241007,191100,898475290,7290,7290,7290,7290,0
|
|
20241007,191000,898475290,7290,7290,7290,7290,0
|
|
20241007,190900,898475290,7290,7290,7290,7290,0
|
|
20241007,190800,898475290,7290,7290,7290,7290,0
|
|
20241007,190700,898475290,7290,7290,7290,7290,0
|
|
20241007,190600,898475290,7290,7290,7290,7290,0
|
|
20241007,190500,898475290,7290,7290,7290,7290,0
|
|
20241007,190400,898475290,7290,7290,7290,7290,0
|
|
20241007,190300,898475290,7290,7290,7290,7290,4913
|
|
20241007,190200,898475290,7290,7290,7290,7290,0
|
|
20241007,190100,898475290,7290,7290,7290,7290,0
|
|
20241007,190000,898475290,7290,7290,7290,7290,0
|
|
20241007,185900,898475290,7290,7290,7290,7290,0
|
|
20241007,185800,898475290,7290,7290,7290,7290,0
|
|
20241007,185700,898475290,7290,7290,7290,7290,0
|
|
20241007,185600,898475290,7290,7290,7290,7290,0
|
|
20241007,185500,898475290,7290,7290,7290,7290,0
|
|
20241007,185400,898475290,7290,7290,7290,7290,0
|
|
20241007,185300,898475290,7290,7290,7290,7290,0
|
|
20241007,185200,898475290,7290,7290,7290,7290,0
|
|
20241007,185100,898475290,7290,7290,7290,7290,0
|
|
20241007,185000,898475290,7290,7290,7290,7290,0
|
|
20241007,184900,898475290,7290,7290,7290,7290,0
|
|
20241007,184800,898475290,7290,7290,7290,7290,0
|
|
20241007,184700,898475290,7290,7290,7290,7290,0
|
|
20241007,184600,898475290,7290,7290,7290,7290,0
|
|
20241007,184500,898475290,7290,7290,7290,7290,0
|
|
20241007,184400,898475290,7290,7290,7290,7290,0
|
|
20241007,184300,898475290,7290,7290,7290,7290,0
|
|
20241007,184200,898475290,7290,7290,7290,7290,0
|
|
20241007,184100,898475290,7290,7290,7290,7290,0
|
|
20241007,184000,898475290,7290,7290,7290,7290,0
|
|
20241007,183900,898475290,7290,7290,7290,7290,0
|
|
20241007,183800,898475290,7290,7290,7290,7290,0
|
|
20241007,183700,898475290,7290,7290,7290,7290,0
|
|
20241007,183600,898475290,7290,7290,7290,7290,0
|
|
20241007,183500,898475290,7290,7290,7290,7290,0
|
|
20241007,183400,898475290,7290,7290,7290,7290,0
|
|
20241007,183300,898475290,7290,7290,7290,7290,4913
|
|
20241007,183200,898475290,7290,7290,7290,7290,0
|
|
20241007,183100,898475290,7290,7290,7290,7290,0
|
|
20241007,183000,898475290,7290,7290,7290,7290,0
|
|
20241007,182900,898475290,7290,7290,7290,7290,0
|
|
20241007,182800,898475290,7290,7290,7290,7290,0
|
|
20241007,182700,898475290,7290,7290,7290,7290,0
|
|
20241007,182600,898475290,7290,7290,7290,7290,0
|
|
20241007,182500,898475290,7290,7290,7290,7290,0
|
|
20241007,182400,898475290,7290,7290,7290,7290,0
|
|
20241007,182300,898475290,7290,7290,7290,7290,0
|
|
20241007,182200,898475290,7290,7290,7290,7290,0
|
|
20241007,182100,898475290,7290,7290,7290,7290,0
|
|
20241007,182000,898475290,7290,7290,7290,7290,0
|
|
20241007,181900,898475290,7290,7290,7290,7290,0
|
|
20241007,181800,898475290,7290,7290,7290,7290,0
|
|
20241007,181700,898475290,7290,7290,7290,7290,0
|
|
20241007,181600,898475290,7290,7290,7290,7290,0
|
|
20241007,181500,898475290,7290,7290,7290,7290,0
|
|
20241007,181400,898475290,7290,7290,7290,7290,0
|
|
20241007,181300,898475290,7290,7290,7290,7290,0
|
|
20241007,181200,898475290,7290,7290,7290,7290,0
|
|
20241007,181100,898475290,7290,7290,7290,7290,0
|
|
20241007,181000,898475290,7290,7290,7290,7290,0
|
|
20241007,180900,898475290,7290,7290,7290,7290,0
|
|
20241007,180800,898475290,7290,7290,7290,7290,0
|
|
20241007,180700,898475290,7290,7290,7290,7290,0
|
|
20241007,180600,898475290,7290,7290,7290,7290,0
|
|
20241007,180500,898475290,7290,7290,7290,7290,0
|
|
20241007,180400,898475290,7290,7290,7290,7290,0
|
|
20241007,180300,898475290,7290,7290,7290,7290,4913
|
|
20241007,180200,898475290,7290,7290,7290,7290,0
|
|
20241007,180100,898475290,7290,7290,7290,7290,0
|
|
20241007,180000,898475290,7290,7290,7290,7290,0
|
|
20241007,175900,898475290,7290,7290,7290,7290,0
|
|
20241007,175800,898475290,7290,7290,7290,7290,0
|
|
20241007,175700,898475290,7290,7290,7290,7290,0
|
|
20241007,175600,898475290,7290,7290,7290,7290,0
|
|
20241007,175500,898475290,7290,7290,7290,7290,0
|
|
20241007,175400,898475290,7290,7290,7290,7290,0
|
|
20241007,175300,898475290,7290,7290,7290,7290,0
|
|
20241007,175200,898475290,7290,7290,7290,7290,0
|
|
20241007,175100,898475290,7290,7290,7290,7290,0
|
|
20241007,175000,898475290,7290,7290,7290,7290,0
|
|
20241007,174900,898475290,7290,7290,7290,7290,0
|
|
20241007,174800,898475290,7290,7290,7290,7290,0
|
|
20241007,174700,898475290,7290,7290,7290,7290,0
|
|
20241007,174600,898475290,7290,7290,7290,7290,0
|
|
20241007,174500,898475290,7290,7290,7290,7290,0
|
|
20241007,174400,898475290,7290,7290,7290,7290,0
|
|
20241007,174300,898475290,7290,7290,7290,7290,0
|
|
20241007,174200,898475290,7290,7290,7290,7290,0
|
|
20241007,174100,898475290,7290,7290,7290,7290,0
|
|
20241007,174000,898475290,7290,7290,7290,7290,0
|
|
20241007,173900,898475290,7290,7290,7290,7290,0
|
|
20241007,173800,898475290,7290,7290,7290,7290,0
|
|
20241007,173700,898475290,7290,7290,7290,7290,0
|
|
20241007,173600,898475290,7290,7290,7290,7290,0
|
|
20241007,173500,898475290,7290,7290,7290,7290,0
|
|
20241007,173400,898475290,7290,7290,7290,7290,0
|
|
20241007,173300,898475290,7290,7290,7290,7290,4913
|
|
20241007,173200,898475290,7290,7290,7290,7290,0
|
|
20241007,173100,898475290,7290,7290,7290,7290,0
|
|
20241007,173000,898475290,7290,7290,7290,7290,0
|
|
20241007,172900,898475290,7290,7290,7290,7290,0
|
|
20241007,172800,898475290,7290,7290,7290,7290,0
|
|
20241007,172700,898475290,7290,7290,7290,7290,0
|
|
20241007,172600,898475290,7290,7290,7290,7290,0
|
|
20241007,172500,898475290,7290,7290,7290,7290,0
|
|
20241007,172400,898475290,7290,7290,7290,7290,0
|
|
20241007,172300,898475290,7290,7290,7290,7290,0
|
|
20241007,172200,898475290,7290,7290,7290,7290,0
|
|
20241007,172100,898475290,7290,7290,7290,7290,0
|
|
20241007,172000,898475290,7290,7290,7290,7290,0
|
|
20241007,171900,898475290,7290,7290,7290,7290,0
|
|
20241007,171800,898475290,7290,7290,7290,7290,0
|
|
20241007,171700,898475290,7290,7290,7290,7290,0
|
|
20241007,171600,898475290,7290,7290,7290,7290,0
|
|
20241007,171500,898475290,7290,7290,7290,7290,0
|
|
20241007,171400,898475290,7290,7290,7290,7290,0
|
|
20241007,171300,898475290,7290,7290,7290,7290,0
|
|
20241007,171200,898475290,7290,7290,7290,7290,0
|
|
20241007,171100,898475290,7290,7290,7290,7290,0
|
|
20241007,171000,898475290,7290,7290,7290,7290,0
|
|
20241007,170900,898475290,7290,7290,7290,7290,0
|
|
20241007,170800,898475290,7290,7290,7290,7290,0
|
|
20241007,170700,898475290,7290,7290,7290,7290,0
|
|
20241007,170600,898475290,7290,7290,7290,7290,0
|
|
20241007,170500,898475290,7290,7290,7290,7290,0
|
|
20241007,170400,898475290,7290,7290,7290,7290,0
|
|
20241007,170300,898475290,7290,7290,7290,7290,4913
|
|
20241007,170200,898475290,7290,7290,7290,7290,0
|
|
20241007,170100,898475290,7290,7290,7290,7290,0
|
|
20241007,170000,898475290,7290,7290,7290,7290,0
|
|
20241007,165900,898475290,7290,7290,7290,7290,0
|
|
20241007,165800,898475290,7290,7290,7290,7290,0
|
|
20241007,165700,898475290,7290,7290,7290,7290,0
|
|
20241007,165600,898475290,7290,7290,7290,7290,0
|
|
20241007,165500,898475290,7290,7290,7290,7290,0
|
|
20241007,165400,898475290,7290,7290,7290,7290,0
|
|
20241007,165300,898475290,7290,7290,7290,7290,0
|
|
20241007,165200,898475290,7290,7290,7290,7290,0
|
|
20241007,165100,898475290,7290,7290,7290,7290,0
|
|
20241007,165000,898475290,7290,7290,7290,7290,0
|
|
20241007,164900,898475290,7290,7290,7290,7290,0
|
|
20241007,164800,898475290,7290,7290,7290,7290,0
|
|
20241007,164700,898475290,7290,7290,7290,7290,0
|
|
20241007,164600,898475290,7290,7290,7290,7290,0
|
|
20241007,164500,898475290,7290,7290,7290,7290,0
|
|
20241007,164400,898475290,7290,7290,7290,7290,0
|
|
20241007,164300,898475290,7290,7290,7290,7290,0
|
|
20241007,164200,898475290,7290,7290,7290,7290,0
|
|
20241007,164100,898475290,7290,7290,7290,7290,0
|
|
20241007,164000,898475290,7290,7290,7290,7290,0
|
|
20241007,163900,898475290,7290,7290,7290,7290,0
|
|
20241007,163800,898475290,7290,7290,7290,7290,0
|
|
20241007,163700,898475290,7290,7290,7290,7290,0
|
|
20241007,163600,898475290,7290,7290,7290,7290,0
|
|
20241007,163500,898475290,7290,7290,7290,7290,0
|
|
20241007,163400,898475290,7290,7290,7290,7290,0
|
|
20241007,163300,898475290,7290,7290,7290,7290,4913
|
|
20241007,163200,898475290,7290,7290,7290,7290,0
|
|
20241007,163100,898475290,7290,7290,7290,7290,0
|
|
20241007,163000,898475290,7290,7290,7290,7290,0
|
|
20241007,162900,898475290,7290,7290,7290,7290,0
|
|
20241007,162800,898475290,7290,7290,7290,7290,0
|
|
20241007,162700,898475290,7290,7290,7290,7290,0
|
|
20241007,162600,898475290,7290,7290,7290,7290,0
|
|
20241007,162500,898475290,7290,7290,7290,7290,0
|
|
20241007,162400,898475290,7290,7290,7290,7290,0
|
|
20241007,162300,898475290,7290,7290,7290,7290,0
|
|
20241007,162200,898475290,7290,7290,7290,7290,0
|
|
20241007,162100,898475290,7290,7290,7290,7290,0
|
|
20241007,162000,898475290,7290,7290,7290,7290,0
|
|
20241007,161900,898475290,7290,7290,7290,7290,0
|
|
20241007,161800,898475290,7290,7290,7290,7290,0
|
|
20241007,161700,898475290,7290,7290,7290,7290,0
|
|
20241007,161600,898475290,7290,7290,7290,7290,0
|
|
20241007,161500,898475290,7290,7290,7290,7290,0
|
|
20241007,161400,898475290,7290,7290,7290,7290,0
|
|
20241007,161300,898475290,7290,7290,7290,7290,0
|
|
20241007,161200,898475290,7290,7290,7290,7290,0
|
|
20241007,161100,898475290,7290,7290,7290,7290,0
|
|
20241007,161000,898475290,7290,7290,7290,7290,0
|
|
20241007,160900,898475290,7290,7290,7290,7290,0
|
|
20241007,160800,898475290,7290,7290,7290,7290,0
|
|
20241007,160700,898475290,7290,7290,7290,7290,0
|
|
20241007,160600,898475290,7290,7290,7290,7290,0
|
|
20241007,160500,898475290,7290,7290,7290,7290,0
|
|
20241007,160400,898475290,7290,7290,7290,7290,0
|
|
20241007,160300,898475290,7290,7290,7290,7290,4913
|
|
20241007,160200,898475290,7290,7290,7290,7290,0
|
|
20241007,160100,898475290,7290,7290,7290,7290,0
|
|
20241007,160000,898475290,7290,7290,7290,7290,0
|
|
20241007,155900,898475290,7290,7290,7290,7290,0
|
|
20241007,155800,898475290,7290,7290,7290,7290,0
|
|
20241007,155700,898475290,7290,7290,7290,7290,0
|
|
20241007,155600,898475290,7290,7290,7290,7290,0
|
|
20241007,155500,898475290,7290,7290,7290,7290,0
|
|
20241007,155400,898475290,7290,7290,7290,7290,0
|
|
20241007,155300,898475290,7290,7290,7290,7290,0
|
|
20241007,155200,898475290,7290,7290,7290,7290,0
|
|
20241007,155100,898475290,7290,7290,7290,7290,0
|
|
20241007,155000,898475290,7290,7290,7290,7290,0
|
|
20241007,154900,898475290,7290,7290,7290,7290,0
|
|
20241007,154800,898475290,7290,7290,7290,7290,0
|
|
20241007,154700,898475290,7290,7290,7290,7290,0
|
|
20241007,154600,898475290,7290,7290,7290,7290,0
|
|
20241007,154500,898475290,7290,7290,7290,7290,0
|
|
20241007,154400,898475290,7290,7290,7290,7290,0
|
|
20241007,154300,898475290,7290,7290,7290,7290,0
|
|
20241007,154200,898475290,7290,7290,7290,7290,0
|
|
20241007,154100,898475290,7290,7290,7290,7290,0
|
|
20241007,154000,898475290,7290,7290,7290,7290,0
|
|
20241007,153900,898475290,7290,7290,7290,7290,0
|
|
20241007,153800,898475290,7290,7290,7290,7290,0
|
|
20241007,153700,898475290,7290,7290,7290,7290,0
|
|
20241007,153600,898475290,7290,7290,7290,7290,0
|
|
20241007,153500,898475290,7290,7290,7290,7290,0
|
|
20241007,153400,898475290,7290,7290,7290,7290,0
|
|
20241007,153300,898475290,7290,7290,7290,7290,4913
|
|
20241007,153200,898475290,7290,7290,7290,7290,0
|
|
20241007,153100,898475290,7290,7290,7290,7290,0
|
|
20241007,153000,898475290,7290,7290,7290,7290,4913
|
|
20241007,152900,862659520,7290,7290,7290,7290,0
|
|
20241007,152800,862659520,7290,7290,7290,7290,0
|
|
20241007,152700,862659520,7290,7290,7290,7290,0
|
|
20241007,152600,862659520,7290,7290,7290,7290,0
|
|
20241007,152500,862659520,7290,7290,7290,7290,0
|
|
20241007,152400,862659520,7290,7290,7290,7290,0
|
|
20241007,152300,862659520,7290,7290,7290,7290,0
|
|
20241007,152200,862659520,7290,7290,7290,7290,0
|
|
20241007,152100,862659520,7290,7290,7290,7290,0
|
|
20241007,152000,862659520,7290,7290,7290,7290,0
|
|
20241007,151900,862659520,7290,7310,7310,7280,138
|
|
20241007,151800,861651480,7310,7310,7310,7310,4
|
|
20241007,151700,861622240,7310,7310,7310,7310,137
|
|
20241007,151600,860620770,7310,7310,7310,7310,2
|
|
20241007,151500,860606150,7270,7310,7310,7270,154
|
|
20241007,151400,859484240,7300,7310,7310,7300,55
|
|
20241007,151300,859082730,7310,7310,7310,7310,0
|
|
20241007,151200,859082730,7310,7310,7310,7310,235
|
|
20241007,151100,857364880,7310,7300,7310,7300,134
|
|
20241007,151000,856386420,7290,7290,7290,7290,140
|
|
20241007,150900,855365820,7300,7300,7300,7300,1
|
|
20241007,150800,855358520,7270,7270,7270,7270,4
|
|
20241007,150700,855329440,7270,7280,7280,7260,2777
|
|
20241007,150600,835148340,7280,7310,7320,7280,1197
|
|
20241007,150500,826430480,7280,7310,7310,7280,3134
|
|
20241007,150400,803593510,7310,7320,7320,7310,1351
|
|
20241007,150300,793715190,7320,7310,7320,7310,161
|
|
20241007,150200,792537710,7310,7320,7320,7310,963
|
|
20241007,150100,785491800,7320,7330,7330,7320,200
|
|
20241007,150000,784027790,7330,7330,7330,7320,4
|
|
20241007,145900,783998480,7320,7320,7320,7320,320
|
|
20241007,145800,781656080,7320,7320,7320,7320,204
|
|
20241007,145700,780162800,7330,7330,7330,7330,1
|
|
20241007,145600,780155470,7300,7320,7320,7300,341
|
|
20241007,145500,777664430,7330,7330,7330,7330,0
|
|
20241007,145400,777664430,7330,7310,7330,7310,668
|
|
20241007,145300,772779350,7330,7330,7330,7330,0
|
|
20241007,145200,772779350,7330,7330,7330,7330,0
|
|
20241007,145100,772779350,7330,7330,7330,7330,0
|
|
20241007,145000,772779350,7330,7310,7330,7310,71
|
|
20241007,144900,772259730,7310,7320,7320,7310,6
|
|
20241007,144800,772215820,7320,7320,7320,7320,264
|
|
20241007,144700,770283340,7330,7330,7330,7330,383
|
|
20241007,144600,767475950,7340,7340,7340,7340,50
|
|
20241007,144500,767108950,7340,7340,7340,7340,0
|
|
20241007,144400,767108950,7340,7340,7340,7340,1
|
|
20241007,144300,767101610,7330,7330,7330,7330,200
|
|
20241007,144200,765635610,7330,7330,7330,7330,122
|
|
20241007,144100,764741350,7330,7330,7330,7330,1
|
|
20241007,144000,764734020,7330,7330,7330,7330,13
|
|
20241007,143900,764638730,7330,7330,7330,7330,0
|
|
20241007,143800,764638730,7330,7330,7330,7330,100
|
|
20241007,143700,763905730,7330,7330,7330,7330,500
|
|
20241007,143600,760240730,7340,7330,7340,7330,124
|
|
20241007,143500,759331770,7340,7340,7340,7340,500
|
|
20241007,143400,755661770,7340,7340,7340,7340,100
|
|
20241007,143300,754927770,7340,7340,7340,7340,169
|
|
20241007,143200,753687310,7350,7350,7350,7350,431
|
|
20241007,143100,750519460,7350,7350,7350,7350,140
|
|
20241007,143000,749490460,7340,7340,7340,7340,39
|
|
20241007,142900,749204200,7330,7330,7330,7330,100
|
|
20241007,142800,748471200,7330,7330,7330,7330,0
|
|
20241007,142700,748471200,7330,7330,7330,7330,12
|
|
20241007,142600,748383240,7330,7330,7330,7330,1
|
|
20241007,142500,748375910,7330,7330,7330,7330,67
|
|
20241007,142400,747884800,7320,7320,7320,7320,41
|
|
20241007,142300,747584680,7330,7330,7330,7330,1
|
|
20241007,142200,747577350,7320,7320,7320,7320,1000
|
|
20241007,142100,740257350,7330,7330,7330,7330,0
|
|
20241007,142000,740257350,7330,7330,7330,7330,0
|
|
20241007,141900,740257350,7330,7330,7330,7330,58
|
|
20241007,141800,739832210,7330,7320,7330,7320,339
|
|
20241007,141700,737350200,7320,7320,7320,7320,58
|
|
20241007,141600,736925640,7330,7330,7330,7330,0
|
|
20241007,141500,736925640,7330,7340,7340,7330,1064
|
|
20241007,141400,729126140,7340,7350,7350,7340,11
|
|
20241007,141300,729045350,7350,7340,7350,7340,701
|
|
20241007,141200,723900000,7340,7340,7340,7340,80
|
|
20241007,141100,723312800,7340,7340,7340,7340,30
|
|
20241007,141000,723092600,7340,7340,7340,7340,1
|
|
20241007,140900,723085260,7350,7350,7350,7330,1051
|
|
20241007,140800,715377380,7340,7340,7340,7340,101
|
|
20241007,140700,714636040,7340,7330,7340,7330,236
|
|
20241007,140600,712904440,7330,7330,7330,7330,773
|
|
20241007,140500,707238350,7320,7320,7320,7320,121
|
|
20241007,140400,706352630,7330,7330,7330,7330,27
|
|
20241007,140300,706154720,7330,7330,7330,7330,0
|
|
20241007,140200,706154720,7330,7330,7330,7330,0
|
|
20241007,140100,706154720,7330,7340,7340,7330,47
|
|
20241007,140000,705809910,7340,7340,7340,7320,604
|
|
20241007,135900,701386590,7340,7330,7340,7330,2299
|
|
20241007,135800,684516930,7320,7320,7320,7320,12
|
|
20241007,135700,684429090,7320,7330,7330,7320,198
|
|
20241007,135600,682979720,7330,7330,7330,7330,81
|
|
20241007,135500,682385990,7330,7330,7340,7330,2392
|
|
20241007,135400,664829210,7330,7320,7330,7310,6960
|
|
20241007,135300,613842060,7320,7320,7320,7310,662
|
|
20241007,135200,608997810,7320,7310,7320,7310,873
|
|
20241007,135100,602610070,7310,7300,7310,7300,2585
|
|
20241007,135000,583739560,7290,7290,7290,7290,10
|
|
20241007,134900,583666660,7300,7290,7300,7290,918
|
|
20241007,134800,576973930,7290,7290,7290,7290,279
|
|
20241007,134700,574940020,7290,7290,7290,7290,2
|
|
20241007,134600,574925440,7280,7290,7290,7270,203
|
|
20241007,134500,573447590,7270,7280,7280,7270,250
|
|
20241007,134400,571628490,7290,7290,7290,7290,10
|
|
20241007,134300,571555590,7290,7290,7290,7290,232
|
|
20241007,134200,569864310,7290,7290,7290,7290,65
|
|
20241007,134100,569390460,7290,7290,7290,7290,35
|
|
20241007,134000,569135310,7300,7300,7300,7290,120
|
|
20241007,133900,568259330,7300,7300,7300,7300,1
|
|
20241007,133800,568252030,7300,7300,7300,7300,130
|
|
20241007,133700,567303030,7300,7300,7300,7300,10
|
|
20241007,133600,567230030,7300,7290,7300,7290,169
|
|
20241007,133500,565997330,7280,7290,7300,7280,149
|
|
20241007,133400,564911300,7290,7290,7290,7290,85
|
|
20241007,133300,564291650,7290,7290,7290,7290,0
|
|
20241007,133200,564291650,7290,7290,7290,7290,1300
|
|
20241007,133100,554814650,7290,7290,7290,7290,443
|
|
20241007,133000,551585180,7290,7280,7290,7280,314
|
|
20241007,132900,549296130,7290,7290,7290,7290,0
|
|
20241007,132800,549296130,7290,7290,7300,7290,743
|
|
20241007,132700,543878550,7290,7290,7290,7290,151
|
|
20241007,132600,542777760,7300,7290,7300,7290,296
|
|
20241007,132500,540619910,7300,7300,7300,7300,14
|
|
20241007,132400,540517710,7300,7300,7300,7300,223
|
|
20241007,132300,538889810,7290,7290,7290,7280,1355
|
|
20241007,132200,529011910,7280,7290,7290,7280,4742
|
|
20241007,132100,494472730,7280,7290,7290,7280,7
|
|
20241007,132000,494421750,7280,7280,7280,7280,160
|
|
20241007,131900,493256950,7280,7280,7280,7280,28
|
|
20241007,131800,493053110,7280,7280,7280,7280,64
|
|
20241007,131700,492587190,7280,7280,7280,7280,279
|
|
20241007,131600,490556070,7280,7280,7280,7280,9
|
|
20241007,131500,490490550,7280,7280,7280,7280,496
|
|
20241007,131400,486879670,7290,7280,7290,7280,569
|
|
20241007,131300,482737110,7270,7280,7280,7270,31
|
|
20241007,131200,482511440,7280,7280,7280,7280,0
|
|
20241007,131100,482511440,7280,7280,7280,7280,0
|
|
20241007,131000,482511440,7280,7280,7280,7280,27
|
|
20241007,130900,482314880,7280,7280,7280,7280,3
|
|
20241007,130800,482293040,7290,7290,7290,7290,151
|
|
20241007,130700,481192250,7290,7270,7290,7270,2386
|
|
20241007,130600,463816080,7270,7270,7270,7270,889
|
|
20241007,130500,457353050,7270,7250,7270,7250,1465
|
|
20241007,130400,446715920,7250,7250,7250,7250,0
|
|
20241007,130300,446715920,7250,7250,7250,7250,900
|
|
20241007,130200,440190920,7260,7260,7260,7260,100
|
|
20241007,130100,439464920,7260,7270,7270,7260,389
|
|
20241007,130000,436640580,7270,7260,7270,7260,36
|
|
20241007,125900,436379050,7260,7260,7260,7260,109
|
|
20241007,125800,435587710,7260,7260,7260,7260,0
|
|
20241007,125700,435587710,7260,7270,7270,7260,60
|
|
20241007,125600,435152100,7250,7250,7250,7250,48
|
|
20241007,125500,434804100,7250,7250,7250,7250,0
|
|
20241007,125400,434804100,7250,7270,7270,7250,79
|
|
20241007,125300,434231150,7270,7270,7270,7270,0
|
|
20241007,125200,434231150,7270,7270,7270,7270,7
|
|
20241007,125100,434180260,7270,7270,7270,7270,0
|
|
20241007,125000,434180260,7270,7270,7270,7270,0
|
|
20241007,124900,434180260,7270,7260,7270,7250,117
|
|
20241007,124800,433330890,7260,7270,7270,7260,693
|
|
20241007,124700,428294600,7270,7270,7270,7270,51
|
|
20241007,124600,427923830,7270,7270,7270,7270,22
|
|
20241007,124500,427763890,7260,7260,7260,7260,1
|
|
20241007,124400,427756630,7270,7260,7270,7260,689
|
|
20241007,124300,422754480,7250,7250,7250,7250,0
|
|
20241007,124200,422754480,7250,7260,7260,7250,854
|
|
20241007,124100,416554840,7260,7260,7260,7260,285
|
|
20241007,124000,414485740,7260,7260,7260,7260,0
|
|
20241007,123900,414485740,7260,7260,7260,7260,200
|
|
20241007,123800,413033740,7260,7260,7260,7260,1
|
|
20241007,123700,413026480,7250,7250,7250,7250,10
|
|
20241007,123600,412953980,7260,7260,7260,7260,0
|
|
20241007,123500,412953980,7260,7260,7260,7260,0
|
|
20241007,123400,412953980,7260,7260,7260,7260,0
|
|
20241007,123300,412953980,7260,7260,7260,7260,0
|
|
20241007,123200,412953980,7260,7260,7260,7260,2
|
|
20241007,123100,412939460,7260,7260,7260,7260,10
|
|
20241007,123000,412866860,7260,7260,7260,7260,14
|
|
20241007,122900,412765220,7260,7260,7270,7260,1411
|
|
20241007,122800,402521250,7240,7240,7240,7240,289
|
|
20241007,122700,400428890,7230,7260,7260,7230,317
|
|
20241007,122600,398135720,7260,7250,7260,7250,1548
|
|
20241007,122500,386899990,7230,7240,7240,7230,500
|
|
20241007,122400,383284540,7250,7250,7250,7250,0
|
|
20241007,122300,383284540,7250,7250,7250,7250,0
|
|
20241007,122200,383284540,7250,7250,7250,7240,1452
|
|
20241007,122100,372757560,7250,7250,7250,7250,0
|
|
20241007,122000,372757560,7250,7250,7250,7250,1
|
|
20241007,121900,372750310,7240,7240,7240,7240,0
|
|
20241007,121800,372750310,7240,7250,7250,7240,2
|
|
20241007,121700,372735820,7230,7250,7250,7230,127
|
|
20241007,121600,371815590,7240,7240,7240,7240,1005
|
|
20241007,121500,364539390,7250,7250,7250,7250,1
|
|
20241007,121400,364532140,7250,7250,7250,7240,9
|
|
20241007,121300,364466960,7250,7250,7250,7250,5
|
|
20241007,121200,364430710,7250,7250,7250,7250,0
|
|
20241007,121100,364430710,7250,7250,7250,7250,0
|
|
20241007,121000,364430710,7250,7250,7250,7250,0
|
|
20241007,120900,364430710,7250,7250,7250,7250,39
|
|
20241007,120800,364147960,7250,7250,7250,7250,0
|
|
20241007,120700,364147960,7250,7250,7250,7250,5
|
|
20241007,120600,364111710,7250,7250,7250,7250,5
|
|
20241007,120500,364075460,7240,7240,7240,7240,6
|
|
20241007,120400,364032020,7240,7260,7260,7240,7
|
|
20241007,120300,363981280,7250,7250,7250,7250,5
|
|
20241007,120200,363945030,7250,7250,7250,7250,0
|
|
20241007,120100,363945030,7250,7250,7250,7250,385
|
|
20241007,120000,361153780,7260,7260,7260,7260,30
|
|
20241007,115900,360935980,7260,7260,7260,7260,0
|
|
20241007,115800,360935980,7260,7250,7260,7250,1565
|
|
20241007,115700,349582730,7250,7250,7250,7250,135
|
|
20241007,115600,348603980,7240,7240,7240,7240,0
|
|
20241007,115500,348603980,7240,7240,7240,7240,0
|
|
20241007,115400,348603980,7240,7240,7240,7240,0
|
|
20241007,115300,348603980,7240,7240,7240,7240,0
|
|
20241007,115200,348603980,7240,7240,7240,7240,0
|
|
20241007,115100,348603980,7240,7240,7240,7240,0
|
|
20241007,115000,348603980,7240,7240,7240,7240,0
|
|
20241007,114900,348603980,7240,7260,7260,7240,884
|
|
20241007,114800,342202310,7260,7260,7260,7260,100
|
|
20241007,114700,341476310,7260,7260,7260,7260,0
|
|
20241007,114600,341476310,7260,7260,7260,7260,0
|
|
20241007,114500,341476310,7260,7260,7260,7260,0
|
|
20241007,114400,341476310,7260,7250,7260,7250,893
|
|
20241007,114300,334993360,7250,7250,7250,7250,84
|
|
20241007,114200,334384360,7250,7260,7260,7240,66
|
|
20241007,114100,333905830,7250,7250,7250,7250,0
|
|
20241007,114000,333905830,7250,7250,7250,7250,35
|
|
20241007,113900,333652080,7250,7250,7250,7250,2830
|
|
20241007,113800,313134580,7250,7250,7250,7250,150
|
|
20241007,113700,312047080,7250,7250,7250,7250,924
|
|
20241007,113600,305348080,7250,7250,7250,7250,31
|
|
20241007,113500,305123330,7250,7240,7250,7240,87
|
|
20241007,113400,304493400,7240,7240,7240,7240,1
|
|
20241007,113300,304486160,7250,7260,7260,7250,62
|
|
20241007,113200,304036440,7260,7260,7260,7260,0
|
|
20241007,113100,304036440,7260,7260,7260,7260,100
|
|
20241007,113000,303310440,7260,7260,7260,7260,4
|
|
20241007,112900,303281400,7260,7260,7260,7260,0
|
|
20241007,112800,303281400,7260,7260,7260,7260,0
|
|
20241007,112700,303281400,7260,7260,7260,7260,0
|
|
20241007,112600,303281400,7260,7250,7260,7240,53
|
|
20241007,112500,302897150,7260,7260,7260,7260,22
|
|
20241007,112400,302737430,7260,7260,7260,7260,72
|
|
20241007,112300,302214710,7240,7240,7240,7240,0
|
|
20241007,112200,302214710,7240,7260,7260,7240,27
|
|
20241007,112100,302018790,7250,7250,7250,7250,100
|
|
20241007,112000,301293790,7250,7250,7250,7250,0
|
|
20241007,111900,301293790,7250,7250,7250,7250,217
|
|
20241007,111800,299720540,7240,7240,7240,7240,0
|
|
20241007,111700,299720540,7240,7240,7240,7240,254
|
|
20241007,111600,297881580,7250,7250,7250,7250,7
|
|
20241007,111500,297830830,7250,7250,7250,7250,72
|
|
20241007,111400,297308830,7250,7250,7250,7250,0
|
|
20241007,111300,297308830,7250,7250,7250,7250,39
|
|
20241007,111200,297026080,7250,7250,7250,7250,0
|
|
20241007,111100,297026080,7250,7250,7250,7250,32
|
|
20241007,111000,296794080,7250,7250,7250,7250,1
|
|
20241007,110900,296786830,7250,7250,7250,7250,52
|
|
20241007,110800,296409830,7250,7260,7260,7250,40
|
|
20241007,110700,296119440,7260,7250,7260,7250,163
|
|
20241007,110600,294937640,7260,7260,7260,7260,22
|
|
20241007,110500,294777920,7250,7250,7250,7250,744
|
|
20241007,110400,289383920,7250,7250,7250,7250,0
|
|
20241007,110300,289383920,7250,7250,7250,7250,1716
|
|
20241007,110200,276942920,7240,7240,7240,7240,51
|
|
20241007,110100,276573680,7220,7220,7240,7220,239
|
|
20241007,110000,274847300,7220,7220,7220,7220,26
|
|
20241007,105900,274659580,7220,7220,7220,7220,0
|
|
20241007,105800,274659580,7220,7230,7230,7220,151
|
|
20241007,105700,273569320,7240,7240,7240,7240,4
|
|
20241007,105600,273540360,7240,7230,7240,7210,2606
|
|
20241007,105500,254727010,7230,7240,7240,7230,43
|
|
20241007,105400,254416010,7240,7240,7240,7240,0
|
|
20241007,105300,254416010,7240,7250,7250,7240,293
|
|
20241007,105200,252294680,7250,7240,7250,7240,346
|
|
20241007,105100,249789460,7240,7240,7240,7240,73
|
|
20241007,105000,249260940,7240,7250,7250,7240,64
|
|
20241007,104900,248797340,7250,7250,7250,7250,0
|
|
20241007,104800,248797340,7250,7250,7250,7250,0
|
|
20241007,104700,248797340,7250,7250,7250,7250,0
|
|
20241007,104600,248797340,7250,7240,7250,7240,518
|
|
20241007,104500,245041940,7250,7240,7250,7240,2163
|
|
20241007,104400,229362100,7240,7240,7240,7240,0
|
|
20241007,104300,229362100,7240,7220,7240,7220,30
|
|
20241007,104200,229145480,7220,7220,7220,7220,505
|
|
20241007,104100,225499380,7210,7210,7210,7210,0
|
|
20241007,104000,225499380,7210,7210,7210,7210,0
|
|
20241007,103900,225499380,7210,7230,7230,7210,800
|
|
20241007,103800,219724630,7240,7240,7240,7240,23
|
|
20241007,103700,219558110,7240,7240,7240,7240,0
|
|
20241007,103600,219558110,7240,7240,7240,7240,0
|
|
20241007,103500,219558110,7240,7240,7240,7240,172
|
|
20241007,103400,218312830,7240,7240,7240,7240,29
|
|
20241007,103300,218102870,7240,7240,7240,7240,10
|
|
20241007,103200,218030470,7250,7250,7250,7250,0
|
|
20241007,103100,218030470,7250,7250,7250,7250,27
|
|
20241007,103000,217834720,7240,7230,7240,7230,361
|
|
20241007,102900,215221180,7240,7240,7240,7240,0
|
|
20241007,102800,215221180,7240,7240,7240,7240,32
|
|
20241007,102700,214989500,7230,7230,7230,7230,0
|
|
20241007,102600,214989500,7230,7230,7230,7230,55
|
|
20241007,102500,214591850,7230,7230,7230,7230,22
|
|
20241007,102400,214432790,7230,7230,7230,7230,0
|
|
20241007,102300,214432790,7230,7230,7230,7230,852
|
|
20241007,102200,208272830,7200,7200,7200,7200,0
|
|
20241007,102100,208272830,7200,7200,7200,7200,92
|
|
20241007,102000,207610430,7210,7230,7230,7210,339
|
|
20241007,101900,205165590,7230,7230,7230,7230,6
|
|
20241007,101800,205122210,7240,7240,7240,7240,17
|
|
20241007,101700,204999130,7240,7240,7240,7240,0
|
|
20241007,101600,204999130,7240,7240,7240,7240,27
|
|
20241007,101500,204803650,7240,7240,7240,7240,0
|
|
20241007,101400,204803650,7240,7250,7250,7240,409
|
|
20241007,101300,201838420,7250,7250,7250,7250,1
|
|
20241007,101200,201831170,7250,7250,7250,7250,23
|
|
20241007,101100,201664420,7240,7240,7240,7240,0
|
|
20241007,101000,201664420,7240,7240,7240,7240,0
|
|
20241007,100900,201664420,7240,7240,7240,7240,249
|
|
20241007,100800,199861660,7240,7240,7240,7240,177
|
|
20241007,100700,198580180,7250,7250,7250,7250,20
|
|
20241007,100600,198435180,7250,7250,7250,7250,123
|
|
20241007,100500,197543430,7250,7250,7250,7250,0
|
|
20241007,100400,197543430,7250,7230,7250,7230,79
|
|
20241007,100300,196971230,7230,7230,7230,7230,1
|
|
20241007,100200,196964000,7230,7230,7230,7230,202
|
|
20241007,100100,195503540,7210,7230,7230,7210,427
|
|
20241007,100000,192424430,7230,7230,7230,7230,272
|
|
20241007,095900,190457870,7220,7220,7220,7220,127
|
|
20241007,095800,189540930,7230,7230,7230,7220,1273
|
|
20241007,095700,180338170,7240,7240,7250,7240,133
|
|
20241007,095600,179375000,7250,7250,7250,7240,74
|
|
20241007,095500,178839000,7250,7240,7250,7240,59
|
|
20241007,095400,178411260,7250,7250,7250,7250,0
|
|
20241007,095300,178411260,7250,7240,7250,7240,123
|
|
20241007,095200,177519520,7240,7240,7240,7240,0
|
|
20241007,095100,177519520,7240,7240,7240,7240,17
|
|
20241007,095000,177396440,7220,7220,7220,7220,0
|
|
20241007,094900,177396440,7220,7220,7220,7220,5
|
|
20241007,094800,177360340,7220,7220,7220,7220,800
|
|
20241007,094700,171584340,7220,7240,7250,7220,767
|
|
20241007,094600,166032060,7240,7230,7240,7230,410
|
|
20241007,094500,163066750,7230,7230,7230,7230,3
|
|
20241007,094400,163045060,7230,7220,7230,7220,212
|
|
20241007,094300,161514410,7230,7220,7230,7220,2090
|
|
20241007,094200,146413920,7220,7220,7220,7220,0
|
|
20241007,094100,146413920,7220,7190,7220,7190,6
|
|
20241007,094000,146370750,7220,7220,7220,7220,100
|
|
20241007,093900,145648750,7220,7220,7220,7220,46
|
|
20241007,093800,145316630,7220,7220,7220,7220,10
|
|
20241007,093700,145244430,7220,7210,7220,7190,118
|
|
20241007,093600,144395170,7210,7210,7210,7210,10
|
|
20241007,093500,144323070,7220,7220,7220,7220,0
|
|
20241007,093400,144323070,7220,7190,7220,7190,3
|
|
20241007,093300,144301470,7210,7220,7220,7210,628
|
|
20241007,093200,139768260,7220,7190,7220,7190,37
|
|
20241007,093100,139501540,7210,7210,7210,7210,53
|
|
20241007,093000,139119410,7220,7220,7220,7220,1081
|
|
20241007,092900,131314590,7220,7220,7220,7220,10
|
|
20241007,092800,131242390,7220,7210,7220,7180,277
|
|
20241007,092700,129249770,7180,7200,7200,7180,1007
|
|
20241007,092600,122005290,7220,7220,7220,7220,1
|
|
20241007,092500,121998070,7220,7220,7220,7220,0
|
|
20241007,092400,121998070,7220,7220,7220,7220,97
|
|
20241007,092300,121297730,7220,7220,7220,7220,2
|
|
20241007,092200,121283290,7200,7200,7200,7200,62
|
|
20241007,092100,120836890,7200,7200,7200,7200,500
|
|
20241007,092000,117236890,7200,7230,7230,7200,51
|
|
20241007,091900,116869660,7220,7220,7220,7220,30
|
|
20241007,091800,116653060,7230,7230,7230,7230,0
|
|
20241007,091700,116653060,7230,7230,7230,7230,200
|
|
20241007,091600,115207060,7230,7230,7230,7230,1
|
|
20241007,091500,115199830,7230,7220,7230,7220,1000
|
|
20241007,091400,107978000,7210,7210,7220,7190,1353
|
|
20241007,091300,98218840,7210,7210,7210,7210,5
|
|
20241007,091200,98182790,7210,7220,7230,7210,2130
|
|
20241007,091100,82793880,7220,7220,7220,7220,11
|
|
20241007,091000,82714460,7210,7160,7210,7160,1946
|
|
20241007,090900,68684210,7190,7160,7190,7160,782
|
|
20241007,090800,63069900,7160,7160,7160,7150,77
|
|
20241007,090700,62519150,7160,7150,7160,7150,482
|
|
20241007,090600,59068130,7150,7150,7150,7140,853
|
|
20241007,090500,52976370,7150,7180,7180,7150,4152
|
|
20241007,090400,23276710,7170,7210,7210,7170,565
|
|
20241007,090300,19222510,7190,7190,7190,7180,497
|
|
20241007,090200,15652320,7190,7190,7190,7190,8
|
|
20241007,090100,15594800,7200,7210,7210,7190,1663
|
|
20241007,090000,3617380,7230,7220,7230,7220,501
|