651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194800,1502879590,7050,7050,7050,7050,5095
|
|
20241007,194700,1502879590,7050,7050,7050,7050,0
|
|
20241007,194600,1502879590,7050,7050,7050,7050,0
|
|
20241007,194500,1502879590,7050,7050,7050,7050,0
|
|
20241007,194400,1502879590,7050,7050,7050,7050,0
|
|
20241007,194300,1502879590,7050,7050,7050,7050,0
|
|
20241007,194200,1502879590,7050,7050,7050,7050,0
|
|
20241007,194100,1502879590,7050,7050,7050,7050,0
|
|
20241007,194000,1502879590,7050,7050,7050,7050,0
|
|
20241007,193900,1502879590,7050,7050,7050,7050,0
|
|
20241007,193800,1502879590,7050,7050,7050,7050,0
|
|
20241007,193700,1502879590,7050,7050,7050,7050,0
|
|
20241007,193600,1502879590,7050,7050,7050,7050,0
|
|
20241007,193500,1502879590,7050,7050,7050,7050,0
|
|
20241007,193400,1502879590,7050,7050,7050,7050,0
|
|
20241007,193300,1502879590,7050,7050,7050,7050,0
|
|
20241007,193200,1502879590,7050,7050,7050,7050,0
|
|
20241007,193100,1502879590,7050,7050,7050,7050,0
|
|
20241007,193000,1502879590,7050,7050,7050,7050,0
|
|
20241007,192900,1502879590,7050,7050,7050,7050,0
|
|
20241007,192800,1502879590,7050,7050,7050,7050,0
|
|
20241007,192700,1502879590,7050,7050,7050,7050,0
|
|
20241007,192600,1502879590,7050,7050,7050,7050,0
|
|
20241007,192500,1502879590,7050,7050,7050,7050,0
|
|
20241007,192400,1502879590,7050,7050,7050,7050,0
|
|
20241007,192300,1502879590,7050,7050,7050,7050,0
|
|
20241007,192200,1502879590,7050,7050,7050,7050,0
|
|
20241007,192100,1502879590,7050,7050,7050,7050,0
|
|
20241007,192000,1502879590,7050,7050,7050,7050,0
|
|
20241007,191900,1502879590,7050,7050,7050,7050,0
|
|
20241007,191800,1502879590,7050,7050,7050,7050,5095
|
|
20241007,191700,1502879590,7050,7050,7050,7050,0
|
|
20241007,191600,1502879590,7050,7050,7050,7050,0
|
|
20241007,191500,1502879590,7050,7050,7050,7050,0
|
|
20241007,191400,1502879590,7050,7050,7050,7050,0
|
|
20241007,191300,1502879590,7050,7050,7050,7050,0
|
|
20241007,191200,1502879590,7050,7050,7050,7050,0
|
|
20241007,191100,1502879590,7050,7050,7050,7050,0
|
|
20241007,191000,1502879590,7050,7050,7050,7050,0
|
|
20241007,190900,1502879590,7050,7050,7050,7050,0
|
|
20241007,190800,1502879590,7050,7050,7050,7050,0
|
|
20241007,190700,1502879590,7050,7050,7050,7050,0
|
|
20241007,190600,1502879590,7050,7050,7050,7050,0
|
|
20241007,190500,1502879590,7050,7050,7050,7050,0
|
|
20241007,190400,1502879590,7050,7050,7050,7050,0
|
|
20241007,190300,1502879590,7050,7050,7050,7050,0
|
|
20241007,190200,1502879590,7050,7050,7050,7050,0
|
|
20241007,190100,1502879590,7050,7050,7050,7050,0
|
|
20241007,190000,1502879590,7050,7050,7050,7050,0
|
|
20241007,185900,1502879590,7050,7050,7050,7050,0
|
|
20241007,185800,1502879590,7050,7050,7050,7050,0
|
|
20241007,185700,1502879590,7050,7050,7050,7050,0
|
|
20241007,185600,1502879590,7050,7050,7050,7050,0
|
|
20241007,185500,1502879590,7050,7050,7050,7050,0
|
|
20241007,185400,1502879590,7050,7050,7050,7050,0
|
|
20241007,185300,1502879590,7050,7050,7050,7050,0
|
|
20241007,185200,1502879590,7050,7050,7050,7050,0
|
|
20241007,185100,1502879590,7050,7050,7050,7050,0
|
|
20241007,185000,1502879590,7050,7050,7050,7050,0
|
|
20241007,184900,1502879590,7050,7050,7050,7050,0
|
|
20241007,184800,1502879590,7050,7050,7050,7050,5095
|
|
20241007,184700,1502879590,7050,7050,7050,7050,0
|
|
20241007,184600,1502879590,7050,7050,7050,7050,0
|
|
20241007,184500,1502879590,7050,7050,7050,7050,0
|
|
20241007,184400,1502879590,7050,7050,7050,7050,0
|
|
20241007,184300,1502879590,7050,7050,7050,7050,0
|
|
20241007,184200,1502879590,7050,7050,7050,7050,0
|
|
20241007,184100,1502879590,7050,7050,7050,7050,0
|
|
20241007,184000,1502879590,7050,7050,7050,7050,0
|
|
20241007,183900,1502879590,7050,7050,7050,7050,0
|
|
20241007,183800,1502879590,7050,7050,7050,7050,0
|
|
20241007,183700,1502879590,7050,7050,7050,7050,0
|
|
20241007,183600,1502879590,7050,7050,7050,7050,0
|
|
20241007,183500,1502879590,7050,7050,7050,7050,0
|
|
20241007,183400,1502879590,7050,7050,7050,7050,0
|
|
20241007,183300,1502879590,7050,7050,7050,7050,0
|
|
20241007,183200,1502879590,7050,7050,7050,7050,0
|
|
20241007,183100,1502879590,7050,7050,7050,7050,0
|
|
20241007,183000,1502879590,7050,7050,7050,7050,0
|
|
20241007,182900,1502879590,7050,7050,7050,7050,0
|
|
20241007,182800,1502879590,7050,7050,7050,7050,0
|
|
20241007,182700,1502879590,7050,7050,7050,7050,0
|
|
20241007,182600,1502879590,7050,7050,7050,7050,0
|
|
20241007,182500,1502879590,7050,7050,7050,7050,0
|
|
20241007,182400,1502879590,7050,7050,7050,7050,0
|
|
20241007,182300,1502879590,7050,7050,7050,7050,0
|
|
20241007,182200,1502879590,7050,7050,7050,7050,0
|
|
20241007,182100,1502879590,7050,7050,7050,7050,0
|
|
20241007,182000,1502879590,7050,7050,7050,7050,0
|
|
20241007,181900,1502879590,7050,7050,7050,7050,0
|
|
20241007,181800,1502879590,7050,7050,7050,7050,5095
|
|
20241007,181700,1502879590,7050,7050,7050,7050,0
|
|
20241007,181600,1502879590,7050,7050,7050,7050,0
|
|
20241007,181500,1502879590,7050,7050,7050,7050,0
|
|
20241007,181400,1502879590,7050,7050,7050,7050,0
|
|
20241007,181300,1502879590,7050,7050,7050,7050,0
|
|
20241007,181200,1502879590,7050,7050,7050,7050,0
|
|
20241007,181100,1502879590,7050,7050,7050,7050,0
|
|
20241007,181000,1502879590,7050,7050,7050,7050,0
|
|
20241007,180900,1502879590,7050,7050,7050,7050,0
|
|
20241007,180800,1502879590,7050,7050,7050,7050,0
|
|
20241007,180700,1502879590,7050,7050,7050,7050,0
|
|
20241007,180600,1502879590,7050,7050,7050,7050,0
|
|
20241007,180500,1502879590,7050,7050,7050,7050,0
|
|
20241007,180400,1502879590,7050,7050,7050,7050,0
|
|
20241007,180300,1502879590,7050,7050,7050,7050,0
|
|
20241007,180200,1502879590,7050,7050,7050,7050,0
|
|
20241007,180100,1502879590,7050,7050,7050,7050,0
|
|
20241007,180000,1502879590,7050,7050,7050,7050,0
|
|
20241007,175900,1502879590,7050,7050,7050,7050,0
|
|
20241007,175800,1502879590,7050,7050,7050,7050,0
|
|
20241007,175700,1502879590,7050,7050,7050,7050,0
|
|
20241007,175600,1502879590,7050,7050,7050,7050,0
|
|
20241007,175500,1502879590,7050,7050,7050,7050,0
|
|
20241007,175400,1502879590,7050,7050,7050,7050,0
|
|
20241007,175300,1502879590,7050,7050,7050,7050,0
|
|
20241007,175200,1502879590,7050,7050,7050,7050,0
|
|
20241007,175100,1502879590,7050,7050,7050,7050,0
|
|
20241007,175000,1502879590,7050,7050,7050,7050,0
|
|
20241007,174900,1502879590,7050,7050,7050,7050,0
|
|
20241007,174800,1502879590,7050,7050,7050,7050,5095
|
|
20241007,174700,1502879590,7050,7050,7050,7050,0
|
|
20241007,174600,1502879590,7050,7050,7050,7050,0
|
|
20241007,174500,1502879590,7050,7050,7050,7050,0
|
|
20241007,174400,1502879590,7050,7050,7050,7050,0
|
|
20241007,174300,1502879590,7050,7050,7050,7050,0
|
|
20241007,174200,1502879590,7050,7050,7050,7050,0
|
|
20241007,174100,1502879590,7050,7050,7050,7050,0
|
|
20241007,174000,1502879590,7050,7050,7050,7050,0
|
|
20241007,173900,1502879590,7050,7050,7050,7050,0
|
|
20241007,173800,1502879590,7050,7050,7050,7050,0
|
|
20241007,173700,1502879590,7050,7050,7050,7050,0
|
|
20241007,173600,1502879590,7050,7050,7050,7050,0
|
|
20241007,173500,1502879590,7050,7050,7050,7050,0
|
|
20241007,173400,1502879590,7050,7050,7050,7050,0
|
|
20241007,173300,1502879590,7050,7050,7050,7050,0
|
|
20241007,173200,1502879590,7050,7050,7050,7050,0
|
|
20241007,173100,1502879590,7050,7050,7050,7050,0
|
|
20241007,173000,1502879590,7050,7050,7050,7050,0
|
|
20241007,172900,1502879590,7050,7050,7050,7050,0
|
|
20241007,172800,1502879590,7050,7050,7050,7050,0
|
|
20241007,172700,1502879590,7050,7050,7050,7050,0
|
|
20241007,172600,1502879590,7050,7050,7050,7050,0
|
|
20241007,172500,1502879590,7050,7050,7050,7050,0
|
|
20241007,172400,1502879590,7050,7050,7050,7050,0
|
|
20241007,172300,1502879590,7050,7050,7050,7050,0
|
|
20241007,172200,1502879590,7050,7050,7050,7050,0
|
|
20241007,172100,1502879590,7050,7050,7050,7050,0
|
|
20241007,172000,1502879590,7050,7050,7050,7050,0
|
|
20241007,171900,1502879590,7050,7050,7050,7050,0
|
|
20241007,171800,1502879590,7050,7050,7050,7050,5095
|
|
20241007,171700,1502879590,7050,7050,7050,7050,0
|
|
20241007,171600,1502879590,7050,7050,7050,7050,0
|
|
20241007,171500,1502879590,7050,7050,7050,7050,0
|
|
20241007,171400,1502879590,7050,7050,7050,7050,0
|
|
20241007,171300,1502879590,7050,7050,7050,7050,0
|
|
20241007,171200,1502879590,7050,7050,7050,7050,0
|
|
20241007,171100,1502879590,7050,7050,7050,7050,0
|
|
20241007,171000,1502879590,7050,7050,7050,7050,0
|
|
20241007,170900,1502879590,7050,7050,7050,7050,0
|
|
20241007,170800,1502879590,7050,7050,7050,7050,0
|
|
20241007,170700,1502879590,7050,7050,7050,7050,0
|
|
20241007,170600,1502879590,7050,7050,7050,7050,0
|
|
20241007,170500,1502879590,7050,7050,7050,7050,0
|
|
20241007,170400,1502879590,7050,7050,7050,7050,0
|
|
20241007,170300,1502879590,7050,7050,7050,7050,0
|
|
20241007,170200,1502879590,7050,7050,7050,7050,0
|
|
20241007,170100,1502879590,7050,7050,7050,7050,0
|
|
20241007,170000,1502879590,7050,7050,7050,7050,0
|
|
20241007,165900,1502879590,7050,7050,7050,7050,0
|
|
20241007,165800,1502879590,7050,7050,7050,7050,0
|
|
20241007,165700,1502879590,7050,7050,7050,7050,0
|
|
20241007,165600,1502879590,7050,7050,7050,7050,0
|
|
20241007,165500,1502879590,7050,7050,7050,7050,0
|
|
20241007,165400,1502879590,7050,7050,7050,7050,0
|
|
20241007,165300,1502879590,7050,7050,7050,7050,0
|
|
20241007,165200,1502879590,7050,7050,7050,7050,0
|
|
20241007,165100,1502879590,7050,7050,7050,7050,0
|
|
20241007,165000,1502879590,7050,7050,7050,7050,0
|
|
20241007,164900,1502879590,7050,7050,7050,7050,0
|
|
20241007,164800,1502879590,7050,7050,7050,7050,5095
|
|
20241007,164700,1502879590,7050,7050,7050,7050,0
|
|
20241007,164600,1502879590,7050,7050,7050,7050,0
|
|
20241007,164500,1502879590,7050,7050,7050,7050,0
|
|
20241007,164400,1502879590,7050,7050,7050,7050,0
|
|
20241007,164300,1502879590,7050,7050,7050,7050,0
|
|
20241007,164200,1502879590,7050,7050,7050,7050,0
|
|
20241007,164100,1502879590,7050,7050,7050,7050,0
|
|
20241007,164000,1502879590,7050,7050,7050,7050,0
|
|
20241007,163900,1502879590,7050,7050,7050,7050,0
|
|
20241007,163800,1502879590,7050,7050,7050,7050,0
|
|
20241007,163700,1502879590,7050,7050,7050,7050,0
|
|
20241007,163600,1502879590,7050,7050,7050,7050,0
|
|
20241007,163500,1502879590,7050,7050,7050,7050,0
|
|
20241007,163400,1502879590,7050,7050,7050,7050,0
|
|
20241007,163300,1502879590,7050,7050,7050,7050,0
|
|
20241007,163200,1502879590,7050,7050,7050,7050,0
|
|
20241007,163100,1502879590,7050,7050,7050,7050,0
|
|
20241007,163000,1502879590,7050,7050,7050,7050,0
|
|
20241007,162900,1502879590,7050,7050,7050,7050,0
|
|
20241007,162800,1502879590,7050,7050,7050,7050,0
|
|
20241007,162700,1502879590,7050,7050,7050,7050,0
|
|
20241007,162600,1502879590,7050,7050,7050,7050,0
|
|
20241007,162500,1502879590,7050,7050,7050,7050,0
|
|
20241007,162400,1502879590,7050,7050,7050,7050,0
|
|
20241007,162300,1502879590,7050,7050,7050,7050,0
|
|
20241007,162200,1502879590,7050,7050,7050,7050,0
|
|
20241007,162100,1502879590,7050,7050,7050,7050,0
|
|
20241007,162000,1502879590,7050,7050,7050,7050,0
|
|
20241007,161900,1502879590,7050,7050,7050,7050,0
|
|
20241007,161800,1502879590,7050,7050,7050,7050,5095
|
|
20241007,161700,1502879590,7050,7050,7050,7050,0
|
|
20241007,161600,1502879590,7050,7050,7050,7050,0
|
|
20241007,161500,1502879590,7050,7050,7050,7050,0
|
|
20241007,161400,1502879590,7050,7050,7050,7050,0
|
|
20241007,161300,1502879590,7050,7050,7050,7050,0
|
|
20241007,161200,1502879590,7050,7050,7050,7050,0
|
|
20241007,161100,1502879590,7050,7050,7050,7050,0
|
|
20241007,161000,1502879590,7050,7050,7050,7050,0
|
|
20241007,160900,1502879590,7050,7050,7050,7050,0
|
|
20241007,160800,1502879590,7050,7050,7050,7050,0
|
|
20241007,160700,1502879590,7050,7050,7050,7050,0
|
|
20241007,160600,1502879590,7050,7050,7050,7050,0
|
|
20241007,160500,1502879590,7050,7050,7050,7050,0
|
|
20241007,160400,1502879590,7050,7050,7050,7050,0
|
|
20241007,160300,1502879590,7050,7050,7050,7050,0
|
|
20241007,160200,1502879590,7050,7050,7050,7050,0
|
|
20241007,160100,1502879590,7050,7050,7050,7050,0
|
|
20241007,160000,1502879590,7050,7050,7050,7050,0
|
|
20241007,155900,1502879590,7050,7050,7050,7050,0
|
|
20241007,155800,1502879590,7050,7050,7050,7050,0
|
|
20241007,155700,1502879590,7050,7050,7050,7050,0
|
|
20241007,155600,1502879590,7050,7050,7050,7050,0
|
|
20241007,155500,1502879590,7050,7050,7050,7050,0
|
|
20241007,155400,1502879590,7050,7050,7050,7050,0
|
|
20241007,155300,1502879590,7050,7050,7050,7050,0
|
|
20241007,155200,1502879590,7050,7050,7050,7050,0
|
|
20241007,155100,1502879590,7050,7050,7050,7050,0
|
|
20241007,155000,1502879590,7050,7050,7050,7050,0
|
|
20241007,154900,1502879590,7050,7050,7050,7050,0
|
|
20241007,154800,1502879590,7050,7050,7050,7050,5095
|
|
20241007,154700,1502879590,7050,7050,7050,7050,0
|
|
20241007,154600,1502879590,7050,7050,7050,7050,0
|
|
20241007,154500,1502879590,7050,7050,7050,7050,0
|
|
20241007,154400,1502879590,7050,7050,7050,7050,0
|
|
20241007,154300,1502879590,7050,7050,7050,7050,0
|
|
20241007,154200,1502879590,7050,7050,7050,7050,0
|
|
20241007,154100,1502879590,7050,7050,7050,7050,0
|
|
20241007,154000,1502879590,7050,7050,7050,7050,0
|
|
20241007,153900,1502879590,7050,7050,7050,7050,0
|
|
20241007,153800,1502879590,7050,7050,7050,7050,0
|
|
20241007,153700,1502879590,7050,7050,7050,7050,0
|
|
20241007,153600,1502879590,7050,7050,7050,7050,0
|
|
20241007,153500,1502879590,7050,7050,7050,7050,0
|
|
20241007,153400,1502879590,7050,7050,7050,7050,0
|
|
20241007,153300,1502879590,7050,7050,7050,7050,0
|
|
20241007,153200,1502879590,7050,7050,7050,7050,0
|
|
20241007,153100,1502879590,7050,7050,7050,7050,0
|
|
20241007,153000,1502879590,7050,7050,7050,7050,5095
|
|
20241007,152900,1466959840,7000,7000,7000,7000,0
|
|
20241007,152800,1466959840,7000,7000,7000,7000,0
|
|
20241007,152700,1466959840,7000,7000,7000,7000,0
|
|
20241007,152600,1466959840,7000,7000,7000,7000,0
|
|
20241007,152500,1466959840,7000,7000,7000,7000,0
|
|
20241007,152400,1466959840,7000,7000,7000,7000,0
|
|
20241007,152300,1466959840,7000,7000,7000,7000,0
|
|
20241007,152200,1466959840,7000,7000,7000,7000,0
|
|
20241007,152100,1466959840,7000,7000,7000,7000,0
|
|
20241007,152000,1466959840,7000,7000,7000,7000,0
|
|
20241007,151900,1466959840,7000,7010,7010,7000,281
|
|
20241007,151800,1464992060,7010,7010,7030,7010,180
|
|
20241007,151700,1463730240,7010,6990,7010,6990,24
|
|
20241007,151600,1463562370,7010,7010,7010,7010,0
|
|
20241007,151500,1463562370,7010,7000,7010,7000,5
|
|
20241007,151400,1463527360,7030,7030,7030,7030,0
|
|
20241007,151300,1463527360,7030,7030,7030,7030,1
|
|
20241007,151200,1463520330,7020,7020,7020,7020,790
|
|
20241007,151100,1457974530,7020,7020,7020,7020,0
|
|
20241007,151000,1457974530,7020,6990,7020,6980,151
|
|
20241007,150900,1456919650,6990,7000,7000,6990,202
|
|
20241007,150800,1455506000,6980,6980,6980,6980,26
|
|
20241007,150700,1455324520,7000,7000,7000,7000,55
|
|
20241007,150600,1454939520,6980,6990,6990,6980,300
|
|
20241007,150500,1452845220,7000,7000,7000,7000,5
|
|
20241007,150400,1452810220,7010,7010,7010,7010,350
|
|
20241007,150300,1450356720,7010,7010,7010,7010,5
|
|
20241007,150200,1450321670,7010,7010,7010,7010,30
|
|
20241007,150100,1450111370,7010,7010,7010,7010,0
|
|
20241007,150000,1450111370,7010,7010,7010,6990,1177
|
|
20241007,145900,1441880250,7010,7010,7010,7010,0
|
|
20241007,145800,1441880250,7010,7010,7010,7010,93
|
|
20241007,145700,1441228320,7000,7000,7000,7000,501
|
|
20241007,145600,1437721320,7000,7000,7000,7000,101
|
|
20241007,145500,1437014320,7010,7010,7010,7010,187
|
|
20241007,145400,1435703450,7010,7020,7020,7010,46
|
|
20241007,145300,1435380940,7020,7010,7020,7000,349
|
|
20241007,145200,1432934910,7020,7020,7020,7020,85
|
|
20241007,145100,1432338210,7020,7020,7020,7020,103
|
|
20241007,145000,1431615150,7010,7010,7010,7010,5
|
|
20241007,144900,1431580100,7020,7020,7020,7020,129
|
|
20241007,144800,1430674520,7010,7010,7010,7010,0
|
|
20241007,144700,1430674520,7010,7010,7010,7010,91
|
|
20241007,144600,1430036610,7000,7010,7010,7000,349
|
|
20241007,144500,1427591120,7010,7010,7010,7010,136
|
|
20241007,144400,1426637760,7010,7010,7010,7010,107
|
|
20241007,144300,1425887690,7010,7010,7010,7010,0
|
|
20241007,144200,1425887690,7010,7010,7010,7010,82
|
|
20241007,144100,1425312870,7010,7010,7010,7010,123
|
|
20241007,144000,1424450640,7010,7020,7020,7010,51
|
|
20241007,143900,1424092630,7010,7000,7010,7000,196
|
|
20241007,143800,1422720170,7020,7010,7020,7010,323
|
|
20241007,143700,1420452940,7000,6990,7000,6990,467
|
|
20241007,143600,1417184710,6990,7000,7000,6990,78
|
|
20241007,143500,1416639480,6990,6990,6990,6990,19
|
|
20241007,143400,1416506670,6990,7000,7000,6990,511
|
|
20241007,143300,1412933790,6990,6990,6990,6990,19
|
|
20241007,143200,1412800980,7000,6990,7000,6990,97
|
|
20241007,143100,1412121990,7000,7000,7000,7000,145
|
|
20241007,143000,1411106990,6990,6990,6990,6990,4
|
|
20241007,142900,1411079030,6990,6980,6990,6980,120
|
|
20241007,142800,1410241270,6980,6980,6980,6970,23
|
|
20241007,142700,1410080910,6980,6980,6980,6980,12
|
|
20241007,142600,1409997150,6960,6970,6970,6960,371
|
|
20241007,142500,1407414180,6960,6960,6960,6960,600
|
|
20241007,142400,1403238180,6960,6970,6970,6960,100
|
|
20241007,142300,1402541250,6960,6970,6970,6960,3850
|
|
20241007,142200,1375739960,6970,6980,6980,6970,219
|
|
20241007,142100,1374211610,6990,6990,6990,6990,88
|
|
20241007,142000,1373596490,6980,6980,6980,6980,16
|
|
20241007,141900,1373484810,6980,6990,6990,6980,615
|
|
20241007,141800,1369188490,6990,6990,6990,6990,25
|
|
20241007,141700,1369013740,6990,7020,7020,6990,1193
|
|
20241007,141600,1360666450,7020,7020,7020,7020,398
|
|
20241007,141500,1357872490,7020,7020,7020,7020,136
|
|
20241007,141400,1356917770,7010,7010,7010,7010,75
|
|
20241007,141300,1356392020,7020,7020,7020,7020,6
|
|
20241007,141200,1356349900,7020,7020,7020,7020,87
|
|
20241007,141100,1355739160,7010,7010,7010,7010,46
|
|
20241007,141000,1355416700,7000,7000,7000,7000,17
|
|
20241007,140900,1355297700,7010,7010,7010,7010,83
|
|
20241007,140800,1354715870,7000,7010,7010,7000,259
|
|
20241007,140700,1352901270,7010,7010,7010,7010,0
|
|
20241007,140600,1352901270,7010,7000,7010,7000,100
|
|
20241007,140500,1352200280,7010,7010,7010,7010,206
|
|
20241007,140400,1350756220,7010,7010,7010,7010,1
|
|
20241007,140300,1350749210,7000,7000,7000,7000,86
|
|
20241007,140200,1350147210,7010,7000,7010,7000,418
|
|
20241007,140100,1347220250,7000,7000,7000,7000,0
|
|
20241007,140000,1347220250,7000,7000,7000,7000,15
|
|
20241007,135900,1347115250,6980,6990,6990,6980,263
|
|
20241007,135800,1345276900,7000,7000,7000,7000,81
|
|
20241007,135700,1344709900,7000,7000,7000,7000,0
|
|
20241007,135600,1344709900,7000,7000,7000,7000,102
|
|
20241007,135500,1343995900,7010,7000,7010,7000,217
|
|
20241007,135400,1342476700,6990,7000,7000,6990,93
|
|
20241007,135300,1341825760,7000,7000,7000,7000,300
|
|
20241007,135200,1339725760,7010,7010,7010,7010,95
|
|
20241007,135100,1339059810,7020,7020,7020,7000,190
|
|
20241007,135000,1337728070,7020,7020,7020,7020,0
|
|
20241007,134900,1337728070,7020,7020,7020,7020,0
|
|
20241007,134800,1337728070,7020,7020,7020,7020,6
|
|
20241007,134700,1337685950,7010,6980,7010,6980,1520
|
|
20241007,134600,1327035260,6960,6960,6960,6960,1
|
|
20241007,134500,1327028300,6950,7000,7000,6950,135
|
|
20241007,134400,1326085150,7000,7000,7000,7000,158
|
|
20241007,134300,1324979150,6990,6990,6990,6990,1
|
|
20241007,134200,1324972160,6990,6980,6990,6980,81
|
|
20241007,134100,1324405990,6980,6980,6980,6980,21
|
|
20241007,134000,1324259410,6970,6970,6970,6970,172
|
|
20241007,133900,1323060570,6950,7000,7000,6950,2852
|
|
20241007,133800,1303194260,7010,7010,7010,7010,84
|
|
20241007,133700,1302605420,7010,7000,7010,7000,125
|
|
20241007,133600,1301729590,7000,7010,7010,7000,392
|
|
20241007,133500,1298982510,7020,7020,7020,7020,253
|
|
20241007,133400,1297206450,7020,7020,7020,7010,526
|
|
20241007,133300,1293518210,7010,7010,7010,7010,1664
|
|
20241007,133200,1281853570,7020,7020,7020,7020,94
|
|
20241007,133100,1281193690,7020,7020,7020,7020,105
|
|
20241007,133000,1280456590,7020,7010,7020,7010,62
|
|
20241007,132900,1280021950,7020,7020,7020,7020,124
|
|
20241007,132800,1279151470,7020,7020,7020,7020,105
|
|
20241007,132700,1278414370,7010,7010,7010,7010,481
|
|
20241007,132600,1275042560,7020,7010,7020,7010,144
|
|
20241007,132500,1274032290,7020,7020,7020,7020,91
|
|
20241007,132400,1273393470,7010,7020,7020,7010,1375
|
|
20241007,132300,1263753800,7020,7020,7020,7020,0
|
|
20241007,132200,1263753800,7020,7020,7020,7020,83
|
|
20241007,132100,1263171140,7020,7010,7020,7010,200
|
|
20241007,132000,1261768200,7010,7010,7020,7010,1682
|
|
20241007,131900,1249974060,7020,7010,7020,7010,251
|
|
20241007,131800,1248213540,7020,7020,7020,7020,107
|
|
20241007,131700,1247462400,7020,7020,7020,7020,8
|
|
20241007,131600,1247406240,7020,7010,7020,7010,131
|
|
20241007,131500,1246487020,7010,7020,7020,7010,184
|
|
20241007,131400,1245195370,7020,7020,7020,7020,100
|
|
20241007,131300,1244493370,7010,7020,7020,7010,100
|
|
20241007,131200,1243791450,7010,7010,7010,7010,0
|
|
20241007,131100,1243791450,7010,7030,7030,7010,409
|
|
20241007,131000,1240918030,7050,7050,7050,7050,1
|
|
20241007,130900,1240910980,7040,7050,7050,7040,492
|
|
20241007,130800,1237446490,7040,7050,7050,7040,176
|
|
20241007,130700,1236206490,7050,7050,7050,7050,1
|
|
20241007,130600,1236199440,7050,7050,7050,7050,83
|
|
20241007,130500,1235614290,7040,7050,7050,7040,118
|
|
20241007,130400,1234782590,7050,7050,7050,7050,0
|
|
20241007,130300,1234782590,7050,7050,7050,7050,96
|
|
20241007,130200,1234105790,7050,7050,7050,7050,98
|
|
20241007,130100,1233414890,7040,7050,7050,7040,589
|
|
20241007,130000,1229262450,7040,7040,7040,7040,8
|
|
20241007,125900,1229206130,7050,7050,7050,7050,257
|
|
20241007,125800,1227394280,7050,7050,7050,7050,92
|
|
20241007,125700,1226745680,7050,7050,7050,7050,170
|
|
20241007,125600,1225547180,7050,7040,7050,7040,247
|
|
20241007,125500,1223807330,7050,7060,7060,7050,1733
|
|
20241007,125400,1211587610,7060,7060,7060,7050,226
|
|
20241007,125300,1209993280,7060,7060,7060,7060,75
|
|
20241007,125200,1209463780,7060,7070,7070,7060,255
|
|
20241007,125100,1207661030,7070,7070,7070,7070,898
|
|
20241007,125000,1201312170,7060,7060,7060,7060,88
|
|
20241007,124900,1200690890,7050,7060,7060,7050,140
|
|
20241007,124800,1199702990,7060,7050,7060,7050,1178
|
|
20241007,124700,1191390600,7050,7040,7050,7040,371
|
|
20241007,124600,1188777050,7050,7050,7050,7050,78
|
|
20241007,124500,1188227150,7050,7050,7050,7050,216
|
|
20241007,124400,1186704350,7050,7050,7050,7050,0
|
|
20241007,124300,1186704350,7050,7040,7050,7040,393
|
|
20241007,124200,1183936620,7050,7050,7050,7050,244
|
|
20241007,124100,1182216420,7040,7040,7040,7040,1068
|
|
20241007,124000,1174697700,7040,7040,7040,7040,271
|
|
20241007,123900,1172789860,7050,7030,7050,7030,951
|
|
20241007,123800,1166085940,7030,7030,7030,7030,319
|
|
20241007,123700,1163843370,7030,7030,7030,7030,0
|
|
20241007,123600,1163843370,7030,7040,7040,7030,338
|
|
20241007,123500,1161466040,7050,7040,7050,7040,927
|
|
20241007,123400,1154930880,7050,7050,7050,7050,150
|
|
20241007,123300,1153873380,7050,7040,7050,7040,207
|
|
20241007,123200,1152415190,7030,7030,7040,7030,214
|
|
20241007,123100,1150909700,7040,7040,7040,7040,80
|
|
20241007,123000,1150346500,7030,7030,7040,7030,273
|
|
20241007,122900,1148425890,7030,7040,7040,7030,598
|
|
20241007,122800,1144220140,7040,7000,7040,7000,1459
|
|
20241007,122700,1133958780,7000,7000,7000,6990,294
|
|
20241007,122600,1131901280,7010,7010,7010,7010,322
|
|
20241007,122500,1129644060,7000,7000,7000,7000,15
|
|
20241007,122400,1129539060,7000,7000,7000,7000,0
|
|
20241007,122300,1129539060,7000,7000,7000,7000,282
|
|
20241007,122200,1127565060,6980,6990,6990,6980,270
|
|
20241007,122100,1125680380,6990,7000,7000,6990,328
|
|
20241007,122000,1123385380,7000,7000,7000,7000,155
|
|
20241007,121900,1122300380,7010,7020,7020,7010,285
|
|
20241007,121800,1120301480,7020,7020,7020,7020,264
|
|
20241007,121700,1118448200,7010,7010,7010,7010,536
|
|
20241007,121600,1114690840,7020,7020,7020,7020,206
|
|
20241007,121500,1113244720,7020,7020,7020,7020,105
|
|
20241007,121400,1112507620,7030,7020,7030,7020,161
|
|
20241007,121300,1111377390,7010,7010,7010,7000,267
|
|
20241007,121200,1109506720,7010,7010,7010,7010,134
|
|
20241007,121100,1108567380,7010,7010,7010,7000,26
|
|
20241007,121000,1108385230,7010,7010,7020,7010,140
|
|
20241007,120900,1107402870,7020,7030,7030,7020,266
|
|
20241007,120800,1105533850,7020,7020,7020,7020,97
|
|
20241007,120700,1104852910,7010,7020,7020,7010,5
|
|
20241007,120600,1104817850,7030,7030,7030,7030,378
|
|
20241007,120500,1102160510,7020,7030,7030,7020,106
|
|
20241007,120400,1101415360,7010,7030,7030,7000,6611
|
|
20241007,120300,1055111700,7030,7030,7030,7030,5
|
|
20241007,120200,1055076550,7040,7040,7040,7040,241
|
|
20241007,120100,1053379910,7030,7030,7030,7030,727
|
|
20241007,120000,1048269100,7030,7050,7050,7020,1793
|
|
20241007,115900,1035680580,7050,7050,7050,7050,264
|
|
20241007,115800,1033819380,7050,7060,7060,7050,213
|
|
20241007,115700,1032316290,7070,7050,7070,7050,161
|
|
20241007,115600,1031179460,7060,7060,7060,7060,87
|
|
20241007,115500,1030565240,7060,7060,7060,7060,101
|
|
20241007,115400,1029852180,7060,7060,7060,7060,170
|
|
20241007,115300,1028651980,7050,7060,7060,7050,481
|
|
20241007,115200,1025259570,7060,7060,7060,7060,97
|
|
20241007,115100,1024574750,7050,7050,7050,7050,0
|
|
20241007,115000,1024574750,7050,7060,7060,7050,362
|
|
20241007,114900,1022020070,7050,7050,7050,7050,0
|
|
20241007,114800,1022020070,7050,7060,7060,7050,201
|
|
20241007,114700,1020602230,7050,7060,7060,7050,20
|
|
20241007,114600,1020461220,7050,7050,7050,7050,82
|
|
20241007,114500,1019883120,7050,7060,7060,7050,250
|
|
20241007,114400,1018118970,7040,7040,7040,7040,100
|
|
20241007,114300,1017414970,7050,7050,7060,7050,245
|
|
20241007,114200,1015685920,7050,7050,7050,7050,105
|
|
20241007,114100,1014945670,7040,7050,7050,7040,101
|
|
20241007,114000,1014233670,7050,7050,7050,7050,194
|
|
20241007,113900,1012865970,7050,7070,7070,7050,119
|
|
20241007,113800,1012024900,7060,7070,7070,7060,149
|
|
20241007,113700,1010971730,7070,7060,7070,7060,179
|
|
20241007,113600,1009707000,7070,7060,7070,7060,127
|
|
20241007,113500,1008809360,7060,7050,7060,7050,222
|
|
20241007,113400,1007244040,7050,7050,7050,7050,36
|
|
20241007,113300,1006990240,7050,7080,7080,7050,401
|
|
20241007,113200,1004153970,7080,7060,7080,7060,63
|
|
20241007,113100,1003708550,7060,7070,7070,7060,52
|
|
20241007,113000,1003341170,7070,7070,7070,7070,338
|
|
20241007,112900,1000951510,7070,7070,7070,7070,98
|
|
20241007,112800,1000258650,7060,7060,7060,7060,244
|
|
20241007,112700,998536010,7060,7060,7060,7060,21
|
|
20241007,112600,998387750,7020,7060,7060,7020,1100
|
|
20241007,112500,990641850,7050,7070,7070,7050,1238
|
|
20241007,112400,981911110,7070,7070,7070,7070,1
|
|
20241007,112300,981904040,7070,7060,7070,7060,186
|
|
20241007,112200,980589560,7070,7070,7070,7060,100
|
|
20241007,112100,979882610,7070,7070,7070,7070,169
|
|
20241007,112000,978687780,7070,7070,7080,7070,357
|
|
20241007,111900,976162700,7080,7070,7080,7070,5005
|
|
20241007,111800,940771220,7070,7050,7070,7050,2632
|
|
20241007,111700,922205190,7050,7050,7050,7050,1050
|
|
20241007,111600,914802690,7050,7050,7050,7040,1387
|
|
20241007,111500,905024530,7050,7050,7050,7050,81
|
|
20241007,111400,904453480,7040,7060,7070,7040,315
|
|
20241007,111300,902229770,7070,7060,7070,7050,247
|
|
20241007,111200,900486680,7070,7070,7070,7060,478
|
|
20241007,111100,897107620,7070,7060,7070,7060,173
|
|
20241007,111000,895884540,7060,7050,7060,7050,5
|
|
20241007,110900,895849250,7060,7060,7070,7060,303
|
|
20241007,110800,893709040,7050,7060,7060,7050,451
|
|
20241007,110700,890524990,7050,7060,7060,7050,147
|
|
20241007,110600,889487310,7060,7050,7060,7050,268
|
|
20241007,110500,887595240,7050,7050,7050,7050,1813
|
|
20241007,110400,874813590,7050,7040,7050,7040,579
|
|
20241007,110300,870731740,7040,7050,7050,7040,240
|
|
20241007,110200,869040440,7040,7040,7040,7040,641
|
|
20241007,110100,864527800,7040,7040,7040,7040,181
|
|
20241007,110000,863253560,7040,7040,7040,7040,229
|
|
20241007,105900,861641400,7040,7040,7040,7040,1055
|
|
20241007,105800,854214200,7030,7040,7040,7030,31
|
|
20241007,105700,853996260,7040,7040,7040,7040,294
|
|
20241007,105600,851926500,7040,7020,7040,7020,290
|
|
20241007,105500,849888050,7020,7020,7020,7020,95
|
|
20241007,105400,849221150,7020,7020,7020,7020,151
|
|
20241007,105300,848161130,7010,7020,7020,7010,105
|
|
20241007,105200,847424040,7020,7010,7020,7010,295
|
|
20241007,105100,845353390,7010,7010,7010,7000,160
|
|
20241007,105000,844233320,7010,7010,7010,7010,240
|
|
20241007,104900,842550920,7010,7010,7010,7010,118
|
|
20241007,104800,841723740,7000,7010,7010,7000,43
|
|
20241007,104700,841422320,7020,7020,7020,7020,262
|
|
20241007,104600,839583080,7020,7010,7020,7010,132
|
|
20241007,104500,838657750,7010,7010,7010,7010,242
|
|
20241007,104400,836961330,7010,7000,7010,7000,120
|
|
20241007,104300,836120280,7010,7000,7010,6990,585
|
|
20241007,104200,832024850,7010,7020,7020,7010,277
|
|
20241007,104100,830082130,7000,7040,7040,7000,554
|
|
20241007,104000,826199600,7040,7050,7050,7040,212
|
|
20241007,103900,824705010,7040,7040,7040,7040,86
|
|
20241007,103800,824099570,7030,7030,7030,7030,70
|
|
20241007,103700,823607470,7030,7010,7030,7010,216
|
|
20241007,103600,822092200,7010,7050,7050,7010,586
|
|
20241007,103500,817976250,7050,7050,7050,7050,358
|
|
20241007,103400,815452350,7050,7050,7050,7050,160
|
|
20241007,103300,814324350,7050,7040,7050,7040,139
|
|
20241007,103200,813345610,7030,7030,7030,7030,123
|
|
20241007,103100,812480920,7030,7030,7030,7030,174
|
|
20241007,103000,811257700,7030,7040,7040,7030,2155
|
|
20241007,102900,796092400,7040,7070,7070,7040,5938
|
|
20241007,102800,754187420,7060,7060,7070,7060,6679
|
|
20241007,102700,707032090,7070,7070,7070,7070,942
|
|
20241007,102600,700372150,7070,7090,7090,7060,8303
|
|
20241007,102500,641742120,7090,7100,7100,7090,1229
|
|
20241007,102400,633016240,7100,7090,7100,7070,1033
|
|
20241007,102300,625695660,7100,7080,7100,7080,374
|
|
20241007,102200,623040900,7080,7080,7090,7080,813
|
|
20241007,102100,617276890,7070,7100,7100,7070,721
|
|
20241007,102000,612165920,7110,7100,7110,7090,224
|
|
20241007,101900,610574790,7110,7080,7110,7080,5500
|
|
20241007,101800,571532150,7080,7080,7100,7080,2507
|
|
20241007,101700,553776790,7080,7060,7080,7060,119
|
|
20241007,101600,552935440,7050,7060,7100,7050,10779
|
|
20241007,101500,476517100,7060,7060,7060,7060,0
|
|
20241007,101400,476517100,7060,7070,7070,7060,663
|
|
20241007,101300,471836110,7070,7060,7070,7050,271
|
|
20241007,101200,469921310,7060,7060,7060,7060,624
|
|
20241007,101100,465515870,7050,7050,7060,7050,222
|
|
20241007,101000,463949250,7060,7050,7060,7050,390
|
|
20241007,100900,461196270,7060,7060,7060,7050,369
|
|
20241007,100800,458592170,7040,7050,7060,7040,146
|
|
20241007,100700,457562540,7050,7030,7050,7030,1289
|
|
20241007,100600,448499570,7040,7050,7060,7040,1318
|
|
20241007,100500,439204900,7060,7060,7070,7060,50
|
|
20241007,100400,438851890,7080,7080,7080,7060,1744
|
|
20241007,100300,426513430,7080,7080,7080,7070,1009
|
|
20241007,100200,419371250,7070,7070,7070,7060,1167
|
|
20241007,100100,411123630,7070,7030,7070,7030,3003
|
|
20241007,100000,389966590,7030,7030,7030,7010,1279
|
|
20241007,095900,380977410,7020,7020,7020,7010,217
|
|
20241007,095800,379454080,7020,7020,7020,7020,157
|
|
20241007,095700,378351940,7030,7030,7030,7020,390
|
|
20241007,095600,375611880,7030,7020,7030,7020,478
|
|
20241007,095500,372254850,7020,7030,7030,7020,187
|
|
20241007,095400,370940690,7030,6990,7030,6990,878
|
|
20241007,095300,364792910,6990,6990,6990,6980,352
|
|
20241007,095200,362332450,6990,6990,6990,6990,182
|
|
20241007,095100,361060270,6990,7000,7010,6990,773
|
|
20241007,095000,355651320,7000,7000,7000,7000,1230
|
|
20241007,094900,347041320,7000,6990,7000,6990,767
|
|
20241007,094800,341677870,6990,6990,6990,6980,948
|
|
20241007,094700,335051380,6990,6990,6990,6990,1585
|
|
20241007,094600,323972230,6990,6970,6990,6960,1214
|
|
20241007,094500,315500990,6970,6970,6970,6970,468
|
|
20241007,094400,312239030,6960,6960,6960,6950,388
|
|
20241007,094300,309542340,6970,6960,6970,6960,234
|
|
20241007,094200,307911370,6970,6950,6970,6950,394
|
|
20241007,094100,305171030,6970,6940,6970,6940,101
|
|
20241007,094000,304468760,6940,6950,6960,6930,2140
|
|
20241007,093900,289634420,6970,6950,6970,6950,8
|
|
20241007,093800,289578800,6970,6960,6970,6940,516
|
|
20241007,093700,285991880,6970,6960,6970,6960,353
|
|
20241007,093600,283532250,6960,6960,6960,6960,19
|
|
20241007,093500,283400010,6950,6970,6970,6950,576
|
|
20241007,093400,279392540,6970,6970,6970,6960,240
|
|
20241007,093300,277721620,6970,6950,6970,6950,179
|
|
20241007,093200,276474760,6970,6970,6970,6960,20
|
|
20241007,093100,276335480,6970,6930,6970,6930,1268
|
|
20241007,093000,267539220,6930,6930,6930,6880,861
|
|
20241007,092900,261598120,6930,6910,6930,6910,222
|
|
20241007,092800,260061890,6910,6900,6930,6900,53
|
|
20241007,092700,259696140,6930,6920,6930,6920,570
|
|
20241007,092600,255750290,6920,6900,6920,6890,648
|
|
20241007,092500,251280520,6890,6890,6890,6890,44
|
|
20241007,092400,250977360,6900,6870,6900,6870,125
|
|
20241007,092300,250115520,6860,6910,6920,6860,3200
|
|
20241007,092200,228087040,6920,6910,6920,6900,530
|
|
20241007,092100,224424920,6910,6900,6910,6900,158
|
|
20241007,092000,223333690,6900,6900,6900,6890,159
|
|
20241007,091900,222236610,6900,6900,6900,6890,219
|
|
20241007,091800,220725990,6890,6870,6900,6870,1113
|
|
20241007,091700,213076480,6870,6880,6880,6870,1070
|
|
20241007,091600,205724230,6870,6880,6880,6870,281
|
|
20241007,091500,203791210,6870,6900,6900,6870,717
|
|
20241007,091400,198853720,6900,6920,6920,6900,476
|
|
20241007,091300,195564320,6930,6900,6930,6900,1259
|
|
20241007,091200,186875360,6900,6900,6940,6900,1180
|
|
20241007,091100,178705510,6900,6900,6900,6850,10295
|
|
20241007,091000,107885480,6900,6920,6930,6900,1101
|
|
20241007,090900,100269500,6950,6950,6950,6930,562
|
|
20241007,090800,96368620,6950,6910,6950,6910,253
|
|
20241007,090700,94616370,6940,6920,6950,6910,768
|
|
20241007,090600,89302350,6920,6910,6920,6900,454
|
|
20241007,090500,86164290,6900,6980,6980,6900,3679
|
|
20241007,090400,60736810,6950,6940,6980,6930,340
|
|
20241007,090300,58371000,6980,6950,6990,6940,399
|
|
20241007,090200,55600730,6990,6990,6990,6950,3120
|
|
20241007,090100,33911650,6990,7000,7000,6940,1471
|
|
20241007,090000,23670030,6980,6970,7000,6970,3395
|