667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200400,1397135250,8560,8560,8560,8560,3954
|
|
20241007,200300,1397135250,8560,8560,8560,8560,0
|
|
20241007,200200,1397135250,8560,8560,8560,8560,0
|
|
20241007,200100,1397135250,8560,8560,8560,8560,0
|
|
20241007,200000,1397135250,8560,8560,8560,8560,0
|
|
20241007,195900,1397135250,8560,8560,8560,8560,0
|
|
20241007,195800,1397135250,8560,8560,8560,8560,0
|
|
20241007,195700,1397135250,8560,8560,8560,8560,0
|
|
20241007,195600,1397135250,8560,8560,8560,8560,0
|
|
20241007,195500,1397135250,8560,8560,8560,8560,0
|
|
20241007,195400,1397135250,8560,8560,8560,8560,0
|
|
20241007,195300,1397135250,8560,8560,8560,8560,0
|
|
20241007,195200,1397135250,8560,8560,8560,8560,0
|
|
20241007,195100,1397135250,8560,8560,8560,8560,0
|
|
20241007,195000,1397135250,8560,8560,8560,8560,0
|
|
20241007,194900,1397135250,8560,8560,8560,8560,0
|
|
20241007,194800,1397135250,8560,8560,8560,8560,0
|
|
20241007,194700,1397135250,8560,8560,8560,8560,0
|
|
20241007,194600,1397135250,8560,8560,8560,8560,0
|
|
20241007,194500,1397135250,8560,8560,8560,8560,0
|
|
20241007,194400,1397135250,8560,8560,8560,8560,0
|
|
20241007,194300,1397135250,8560,8560,8560,8560,0
|
|
20241007,194200,1397135250,8560,8560,8560,8560,0
|
|
20241007,194100,1397135250,8560,8560,8560,8560,0
|
|
20241007,194000,1397135250,8560,8560,8560,8560,0
|
|
20241007,193900,1397135250,8560,8560,8560,8560,0
|
|
20241007,193800,1397135250,8560,8560,8560,8560,0
|
|
20241007,193700,1397135250,8560,8560,8560,8560,0
|
|
20241007,193600,1397135250,8560,8560,8560,8560,0
|
|
20241007,193500,1397135250,8560,8560,8560,8560,0
|
|
20241007,193400,1397135250,8560,8560,8560,8560,3954
|
|
20241007,193300,1397135250,8560,8560,8560,8560,0
|
|
20241007,193200,1397135250,8560,8560,8560,8560,0
|
|
20241007,193100,1397135250,8560,8560,8560,8560,0
|
|
20241007,193000,1397135250,8560,8560,8560,8560,0
|
|
20241007,192900,1397135250,8560,8560,8560,8560,0
|
|
20241007,192800,1397135250,8560,8560,8560,8560,0
|
|
20241007,192700,1397135250,8560,8560,8560,8560,0
|
|
20241007,192600,1397135250,8560,8560,8560,8560,0
|
|
20241007,192500,1397135250,8560,8560,8560,8560,0
|
|
20241007,192400,1397135250,8560,8560,8560,8560,0
|
|
20241007,192300,1397135250,8560,8560,8560,8560,0
|
|
20241007,192200,1397135250,8560,8560,8560,8560,0
|
|
20241007,192100,1397135250,8560,8560,8560,8560,0
|
|
20241007,192000,1397135250,8560,8560,8560,8560,0
|
|
20241007,191900,1397135250,8560,8560,8560,8560,0
|
|
20241007,191800,1397135250,8560,8560,8560,8560,0
|
|
20241007,191700,1397135250,8560,8560,8560,8560,0
|
|
20241007,191600,1397135250,8560,8560,8560,8560,0
|
|
20241007,191500,1397135250,8560,8560,8560,8560,0
|
|
20241007,191400,1397135250,8560,8560,8560,8560,0
|
|
20241007,191300,1397135250,8560,8560,8560,8560,0
|
|
20241007,191200,1397135250,8560,8560,8560,8560,0
|
|
20241007,191100,1397135250,8560,8560,8560,8560,0
|
|
20241007,191000,1397135250,8560,8560,8560,8560,0
|
|
20241007,190900,1397135250,8560,8560,8560,8560,0
|
|
20241007,190800,1397135250,8560,8560,8560,8560,0
|
|
20241007,190700,1397135250,8560,8560,8560,8560,0
|
|
20241007,190600,1397135250,8560,8560,8560,8560,0
|
|
20241007,190500,1397135250,8560,8560,8560,8560,0
|
|
20241007,190400,1397135250,8560,8560,8560,8560,3954
|
|
20241007,190300,1397135250,8560,8560,8560,8560,0
|
|
20241007,190200,1397135250,8560,8560,8560,8560,0
|
|
20241007,190100,1397135250,8560,8560,8560,8560,0
|
|
20241007,190000,1397135250,8560,8560,8560,8560,0
|
|
20241007,185900,1397135250,8560,8560,8560,8560,0
|
|
20241007,185800,1397135250,8560,8560,8560,8560,0
|
|
20241007,185700,1397135250,8560,8560,8560,8560,0
|
|
20241007,185600,1397135250,8560,8560,8560,8560,0
|
|
20241007,185500,1397135250,8560,8560,8560,8560,0
|
|
20241007,185400,1397135250,8560,8560,8560,8560,0
|
|
20241007,185300,1397135250,8560,8560,8560,8560,0
|
|
20241007,185200,1397135250,8560,8560,8560,8560,0
|
|
20241007,185100,1397135250,8560,8560,8560,8560,0
|
|
20241007,185000,1397135250,8560,8560,8560,8560,0
|
|
20241007,184900,1397135250,8560,8560,8560,8560,0
|
|
20241007,184800,1397135250,8560,8560,8560,8560,0
|
|
20241007,184700,1397135250,8560,8560,8560,8560,0
|
|
20241007,184600,1397135250,8560,8560,8560,8560,0
|
|
20241007,184500,1397135250,8560,8560,8560,8560,0
|
|
20241007,184400,1397135250,8560,8560,8560,8560,0
|
|
20241007,184300,1397135250,8560,8560,8560,8560,0
|
|
20241007,184200,1397135250,8560,8560,8560,8560,0
|
|
20241007,184100,1397135250,8560,8560,8560,8560,0
|
|
20241007,184000,1397135250,8560,8560,8560,8560,0
|
|
20241007,183900,1397135250,8560,8560,8560,8560,0
|
|
20241007,183800,1397135250,8560,8560,8560,8560,0
|
|
20241007,183700,1397135250,8560,8560,8560,8560,0
|
|
20241007,183600,1397135250,8560,8560,8560,8560,0
|
|
20241007,183500,1397135250,8560,8560,8560,8560,0
|
|
20241007,183400,1397135250,8560,8560,8560,8560,3954
|
|
20241007,183300,1397135250,8560,8560,8560,8560,0
|
|
20241007,183200,1397135250,8560,8560,8560,8560,0
|
|
20241007,183100,1397135250,8560,8560,8560,8560,0
|
|
20241007,183000,1397135250,8560,8560,8560,8560,0
|
|
20241007,182900,1397135250,8560,8560,8560,8560,0
|
|
20241007,182800,1397135250,8560,8560,8560,8560,0
|
|
20241007,182700,1397135250,8560,8560,8560,8560,0
|
|
20241007,182600,1397135250,8560,8560,8560,8560,0
|
|
20241007,182500,1397135250,8560,8560,8560,8560,0
|
|
20241007,182400,1397135250,8560,8560,8560,8560,0
|
|
20241007,182300,1397135250,8560,8560,8560,8560,0
|
|
20241007,182200,1397135250,8560,8560,8560,8560,0
|
|
20241007,182100,1397135250,8560,8560,8560,8560,0
|
|
20241007,182000,1397135250,8560,8560,8560,8560,0
|
|
20241007,181900,1397135250,8560,8560,8560,8560,0
|
|
20241007,181800,1397135250,8560,8560,8560,8560,0
|
|
20241007,181700,1397135250,8560,8560,8560,8560,0
|
|
20241007,181600,1397135250,8560,8560,8560,8560,0
|
|
20241007,181500,1397135250,8560,8560,8560,8560,0
|
|
20241007,181400,1397135250,8560,8560,8560,8560,0
|
|
20241007,181300,1397135250,8560,8560,8560,8560,0
|
|
20241007,181200,1397135250,8560,8560,8560,8560,0
|
|
20241007,181100,1397135250,8560,8560,8560,8560,0
|
|
20241007,181000,1397135250,8560,8560,8560,8560,0
|
|
20241007,180900,1397135250,8560,8560,8560,8560,0
|
|
20241007,180800,1397135250,8560,8560,8560,8560,0
|
|
20241007,180700,1397135250,8560,8560,8560,8560,0
|
|
20241007,180600,1397135250,8560,8560,8560,8560,0
|
|
20241007,180500,1397135250,8560,8560,8560,8560,0
|
|
20241007,180400,1397135250,8560,8560,8560,8560,3954
|
|
20241007,180300,1397135250,8560,8560,8560,8560,0
|
|
20241007,180200,1397135250,8560,8560,8560,8560,0
|
|
20241007,180100,1397135250,8560,8560,8560,8560,0
|
|
20241007,180000,1397135250,8560,8560,8560,8560,0
|
|
20241007,175900,1397135250,8560,8560,8560,8560,0
|
|
20241007,175800,1397135250,8560,8560,8560,8560,0
|
|
20241007,175700,1397135250,8560,8560,8560,8560,0
|
|
20241007,175600,1397135250,8560,8560,8560,8560,0
|
|
20241007,175500,1397135250,8560,8560,8560,8560,0
|
|
20241007,175400,1397135250,8560,8560,8560,8560,0
|
|
20241007,175300,1397135250,8560,8560,8560,8560,0
|
|
20241007,175200,1397135250,8560,8560,8560,8560,0
|
|
20241007,175100,1397135250,8560,8560,8560,8560,0
|
|
20241007,175000,1397135250,8560,8560,8560,8560,0
|
|
20241007,174900,1397135250,8560,8560,8560,8560,0
|
|
20241007,174800,1397135250,8560,8560,8560,8560,0
|
|
20241007,174700,1397135250,8560,8560,8560,8560,0
|
|
20241007,174600,1397135250,8560,8560,8560,8560,0
|
|
20241007,174500,1397135250,8560,8560,8560,8560,0
|
|
20241007,174400,1397135250,8560,8560,8560,8560,0
|
|
20241007,174300,1397135250,8560,8560,8560,8560,0
|
|
20241007,174200,1397135250,8560,8560,8560,8560,0
|
|
20241007,174100,1397135250,8560,8560,8560,8560,0
|
|
20241007,174000,1397135250,8560,8560,8560,8560,0
|
|
20241007,173900,1397135250,8560,8560,8560,8560,0
|
|
20241007,173800,1397135250,8560,8560,8560,8560,0
|
|
20241007,173700,1397135250,8560,8560,8560,8560,0
|
|
20241007,173600,1397135250,8560,8560,8560,8560,0
|
|
20241007,173500,1397135250,8560,8560,8560,8560,0
|
|
20241007,173400,1397135250,8560,8560,8560,8560,3954
|
|
20241007,173300,1397135250,8560,8560,8560,8560,0
|
|
20241007,173200,1397135250,8560,8560,8560,8560,0
|
|
20241007,173100,1397135250,8560,8560,8560,8560,0
|
|
20241007,173000,1397135250,8560,8560,8560,8560,0
|
|
20241007,172900,1397135250,8560,8560,8560,8560,0
|
|
20241007,172800,1397135250,8560,8560,8560,8560,0
|
|
20241007,172700,1397135250,8560,8560,8560,8560,0
|
|
20241007,172600,1397135250,8560,8560,8560,8560,0
|
|
20241007,172500,1397135250,8560,8560,8560,8560,0
|
|
20241007,172400,1397135250,8560,8560,8560,8560,0
|
|
20241007,172300,1397135250,8560,8560,8560,8560,0
|
|
20241007,172200,1397135250,8560,8560,8560,8560,0
|
|
20241007,172100,1397135250,8560,8560,8560,8560,0
|
|
20241007,172000,1397135250,8560,8560,8560,8560,0
|
|
20241007,171900,1397135250,8560,8560,8560,8560,0
|
|
20241007,171800,1397135250,8560,8560,8560,8560,0
|
|
20241007,171700,1397135250,8560,8560,8560,8560,0
|
|
20241007,171600,1397135250,8560,8560,8560,8560,0
|
|
20241007,171500,1397135250,8560,8560,8560,8560,0
|
|
20241007,171400,1397135250,8560,8560,8560,8560,0
|
|
20241007,171300,1397135250,8560,8560,8560,8560,0
|
|
20241007,171200,1397135250,8560,8560,8560,8560,0
|
|
20241007,171100,1397135250,8560,8560,8560,8560,0
|
|
20241007,171000,1397135250,8560,8560,8560,8560,0
|
|
20241007,170900,1397135250,8560,8560,8560,8560,0
|
|
20241007,170800,1397135250,8560,8560,8560,8560,0
|
|
20241007,170700,1397135250,8560,8560,8560,8560,0
|
|
20241007,170600,1397135250,8560,8560,8560,8560,0
|
|
20241007,170500,1397135250,8560,8560,8560,8560,0
|
|
20241007,170400,1397135250,8560,8560,8560,8560,3954
|
|
20241007,170300,1397135250,8560,8560,8560,8560,0
|
|
20241007,170200,1397135250,8560,8560,8560,8560,0
|
|
20241007,170100,1397135250,8560,8560,8560,8560,0
|
|
20241007,170000,1397135250,8560,8560,8560,8560,0
|
|
20241007,165900,1397135250,8560,8560,8560,8560,0
|
|
20241007,165800,1397135250,8560,8560,8560,8560,0
|
|
20241007,165700,1397135250,8560,8560,8560,8560,0
|
|
20241007,165600,1397135250,8560,8560,8560,8560,0
|
|
20241007,165500,1397135250,8560,8560,8560,8560,0
|
|
20241007,165400,1397135250,8560,8560,8560,8560,0
|
|
20241007,165300,1397135250,8560,8560,8560,8560,0
|
|
20241007,165200,1397135250,8560,8560,8560,8560,0
|
|
20241007,165100,1397135250,8560,8560,8560,8560,0
|
|
20241007,165000,1397135250,8560,8560,8560,8560,0
|
|
20241007,164900,1397135250,8560,8560,8560,8560,0
|
|
20241007,164800,1397135250,8560,8560,8560,8560,0
|
|
20241007,164700,1397135250,8560,8560,8560,8560,0
|
|
20241007,164600,1397135250,8560,8560,8560,8560,0
|
|
20241007,164500,1397135250,8560,8560,8560,8560,0
|
|
20241007,164400,1397135250,8560,8560,8560,8560,0
|
|
20241007,164300,1397135250,8560,8560,8560,8560,0
|
|
20241007,164200,1397135250,8560,8560,8560,8560,0
|
|
20241007,164100,1397135250,8560,8560,8560,8560,0
|
|
20241007,164000,1397135250,8560,8560,8560,8560,0
|
|
20241007,163900,1397135250,8560,8560,8560,8560,0
|
|
20241007,163800,1397135250,8560,8560,8560,8560,0
|
|
20241007,163700,1397135250,8560,8560,8560,8560,0
|
|
20241007,163600,1397135250,8560,8560,8560,8560,0
|
|
20241007,163500,1397135250,8560,8560,8560,8560,0
|
|
20241007,163400,1397135250,8560,8560,8560,8560,3954
|
|
20241007,163300,1397135250,8560,8560,8560,8560,0
|
|
20241007,163200,1397135250,8560,8560,8560,8560,0
|
|
20241007,163100,1397135250,8560,8560,8560,8560,0
|
|
20241007,163000,1397135250,8560,8560,8560,8560,0
|
|
20241007,162900,1397135250,8560,8560,8560,8560,0
|
|
20241007,162800,1397135250,8560,8560,8560,8560,0
|
|
20241007,162700,1397135250,8560,8560,8560,8560,0
|
|
20241007,162600,1397135250,8560,8560,8560,8560,0
|
|
20241007,162500,1397135250,8560,8560,8560,8560,0
|
|
20241007,162400,1397135250,8560,8560,8560,8560,0
|
|
20241007,162300,1397135250,8560,8560,8560,8560,0
|
|
20241007,162200,1397135250,8560,8560,8560,8560,0
|
|
20241007,162100,1397135250,8560,8560,8560,8560,0
|
|
20241007,162000,1397135250,8560,8560,8560,8560,0
|
|
20241007,161900,1397135250,8560,8560,8560,8560,0
|
|
20241007,161800,1397135250,8560,8560,8560,8560,0
|
|
20241007,161700,1397135250,8560,8560,8560,8560,0
|
|
20241007,161600,1397135250,8560,8560,8560,8560,0
|
|
20241007,161500,1397135250,8560,8560,8560,8560,0
|
|
20241007,161400,1397135250,8560,8560,8560,8560,0
|
|
20241007,161300,1397135250,8560,8560,8560,8560,0
|
|
20241007,161200,1397135250,8560,8560,8560,8560,0
|
|
20241007,161100,1397135250,8560,8560,8560,8560,0
|
|
20241007,161000,1397135250,8560,8560,8560,8560,0
|
|
20241007,160900,1397135250,8560,8560,8560,8560,0
|
|
20241007,160800,1397135250,8560,8560,8560,8560,0
|
|
20241007,160700,1397135250,8560,8560,8560,8560,0
|
|
20241007,160600,1397135250,8560,8560,8560,8560,0
|
|
20241007,160500,1397135250,8560,8560,8560,8560,0
|
|
20241007,160400,1397135250,8560,8560,8560,8560,3954
|
|
20241007,160300,1397135250,8560,8560,8560,8560,0
|
|
20241007,160200,1397135250,8560,8560,8560,8560,0
|
|
20241007,160100,1397135250,8560,8560,8560,8560,0
|
|
20241007,160000,1397135250,8560,8560,8560,8560,0
|
|
20241007,155900,1397135250,8560,8560,8560,8560,0
|
|
20241007,155800,1397135250,8560,8560,8560,8560,0
|
|
20241007,155700,1397135250,8560,8560,8560,8560,0
|
|
20241007,155600,1397135250,8560,8560,8560,8560,0
|
|
20241007,155500,1397135250,8560,8560,8560,8560,0
|
|
20241007,155400,1397135250,8560,8560,8560,8560,0
|
|
20241007,155300,1397135250,8560,8560,8560,8560,0
|
|
20241007,155200,1397135250,8560,8560,8560,8560,0
|
|
20241007,155100,1397135250,8560,8560,8560,8560,0
|
|
20241007,155000,1397135250,8560,8560,8560,8560,0
|
|
20241007,154900,1397135250,8560,8560,8560,8560,0
|
|
20241007,154800,1397135250,8560,8560,8560,8560,0
|
|
20241007,154700,1397135250,8560,8560,8560,8560,0
|
|
20241007,154600,1397135250,8560,8560,8560,8560,0
|
|
20241007,154500,1397135250,8560,8560,8560,8560,0
|
|
20241007,154400,1397135250,8560,8560,8560,8560,0
|
|
20241007,154300,1397135250,8560,8560,8560,8560,0
|
|
20241007,154200,1397135250,8560,8560,8560,8560,0
|
|
20241007,154100,1397135250,8560,8560,8560,8560,0
|
|
20241007,154000,1397135250,8560,8560,8560,8560,0
|
|
20241007,153900,1397135250,8560,8560,8560,8560,0
|
|
20241007,153800,1397135250,8560,8560,8560,8560,0
|
|
20241007,153700,1397135250,8560,8560,8560,8560,0
|
|
20241007,153600,1397135250,8560,8560,8560,8560,0
|
|
20241007,153500,1397135250,8560,8560,8560,8560,0
|
|
20241007,153400,1397135250,8560,8560,8560,8560,3954
|
|
20241007,153300,1397135250,8560,8560,8560,8560,0
|
|
20241007,153200,1397135250,8560,8560,8560,8560,0
|
|
20241007,153100,1397135250,8560,8560,8560,8560,0
|
|
20241007,153000,1397135250,8560,8560,8560,8560,3954
|
|
20241007,152900,1363289010,8560,8560,8560,8560,0
|
|
20241007,152800,1363289010,8560,8560,8560,8560,0
|
|
20241007,152700,1363289010,8560,8560,8560,8560,0
|
|
20241007,152600,1363289010,8560,8560,8560,8560,0
|
|
20241007,152500,1363289010,8560,8560,8560,8560,0
|
|
20241007,152400,1363289010,8560,8560,8560,8560,0
|
|
20241007,152300,1363289010,8560,8560,8560,8560,0
|
|
20241007,152200,1363289010,8560,8560,8560,8560,0
|
|
20241007,152100,1363289010,8560,8560,8560,8560,0
|
|
20241007,152000,1363289010,8560,8560,8560,8560,0
|
|
20241007,151900,1363289010,8560,8550,8560,8550,753
|
|
20241007,151800,1356843360,8560,8560,8560,8540,10
|
|
20241007,151700,1356757900,8540,8540,8540,8540,10
|
|
20241007,151600,1356672500,8540,8560,8560,8540,11
|
|
20241007,151500,1356578440,8560,8570,8570,8560,36
|
|
20241007,151400,1356270270,8540,8540,8540,8540,194
|
|
20241007,151300,1354613510,8540,8560,8560,8540,1044
|
|
20241007,151200,1345694290,8570,8570,8570,8570,1
|
|
20241007,151100,1345685720,8570,8570,8570,8570,147
|
|
20241007,151000,1344425930,8570,8550,8580,8550,1607
|
|
20241007,150900,1330666610,8540,8540,8550,8540,1057
|
|
20241007,150800,1321632280,8550,8560,8560,8540,502
|
|
20241007,150700,1317345170,8540,8540,8540,8540,59
|
|
20241007,150600,1316841310,8530,8530,8560,8530,297
|
|
20241007,150500,1314302020,8530,8540,8550,8530,55
|
|
20241007,150400,1313832630,8540,8540,8540,8540,2
|
|
20241007,150300,1313815550,8540,8540,8540,8540,0
|
|
20241007,150200,1313815550,8540,8550,8550,8540,833
|
|
20241007,150100,1306694670,8560,8560,8560,8550,357
|
|
20241007,150000,1303641750,8560,8560,8560,8560,50
|
|
20241007,145900,1303213750,8560,8560,8560,8560,0
|
|
20241007,145800,1303213750,8560,8560,8560,8560,13
|
|
20241007,145700,1303102470,8560,8550,8560,8550,279
|
|
20241007,145600,1300716220,8570,8560,8570,8560,30
|
|
20241007,145500,1300459260,8560,8560,8560,8560,406
|
|
20241007,145400,1296983900,8560,8570,8570,8560,171
|
|
20241007,145300,1295518720,8570,8570,8570,8570,66
|
|
20241007,145200,1294953100,8560,8560,8560,8560,0
|
|
20241007,145100,1294953100,8560,8560,8560,8560,15
|
|
20241007,145000,1294824700,8560,8560,8560,8560,131
|
|
20241007,144900,1293703340,8580,8580,8580,8580,7
|
|
20241007,144800,1293643280,8580,8580,8580,8580,0
|
|
20241007,144700,1293643280,8580,8580,8580,8580,16
|
|
20241007,144600,1293506000,8580,8580,8580,8580,0
|
|
20241007,144500,1293506000,8580,8580,8580,8580,286
|
|
20241007,144400,1291052120,8580,8580,8580,8580,200
|
|
20241007,144300,1289336120,8590,8590,8590,8590,0
|
|
20241007,144200,1289336120,8590,8590,8590,8590,4
|
|
20241007,144100,1289301760,8570,8580,8580,8570,820
|
|
20241007,144000,1282274160,8580,8580,8580,8580,61
|
|
20241007,143900,1281750780,8570,8570,8570,8570,0
|
|
20241007,143800,1281750780,8570,8570,8580,8550,354
|
|
20241007,143700,1278723150,8560,8560,8560,8560,193
|
|
20241007,143600,1277071070,8560,8560,8560,8560,176
|
|
20241007,143500,1275564510,8560,8560,8560,8560,132
|
|
20241007,143400,1274434590,8560,8550,8560,8550,23
|
|
20241007,143300,1274237930,8560,8560,8560,8560,71
|
|
20241007,143200,1273630170,8550,8560,8560,8550,264
|
|
20241007,143100,1271372290,8570,8570,8570,8570,10
|
|
20241007,143000,1271286590,8570,8570,8570,8570,100
|
|
20241007,142900,1270429590,8580,8580,8580,8580,0
|
|
20241007,142800,1270429590,8580,8580,8580,8580,0
|
|
20241007,142700,1270429590,8580,8580,8580,8580,7
|
|
20241007,142600,1270369530,8580,8580,8580,8580,0
|
|
20241007,142500,1270369530,8580,8570,8580,8570,6
|
|
20241007,142400,1270318060,8570,8580,8580,8570,50
|
|
20241007,142300,1269889460,8590,8590,8590,8590,30
|
|
20241007,142200,1269631760,8590,8590,8590,8590,2
|
|
20241007,142100,1269614580,8590,8580,8590,8580,24
|
|
20241007,142000,1269408430,8570,8580,8580,8570,100
|
|
20241007,141900,1268551390,8580,8580,8580,8580,0
|
|
20241007,141800,1268551390,8580,8580,8580,8580,60
|
|
20241007,141700,1268036590,8580,8580,8580,8580,112
|
|
20241007,141600,1267075630,8570,8570,8570,8570,3
|
|
20241007,141500,1267049920,8570,8570,8570,8570,116
|
|
20241007,141400,1266055800,8570,8570,8570,8570,452
|
|
20241007,141300,1262182160,8570,8580,8580,8570,195
|
|
20241007,141200,1260510990,8580,8580,8580,8580,0
|
|
20241007,141100,1260510990,8580,8580,8580,8580,445
|
|
20241007,141000,1256692890,8590,8590,8590,8590,51
|
|
20241007,140900,1256254800,8570,8600,8600,8570,45
|
|
20241007,140800,1255869000,8600,8600,8600,8600,978
|
|
20241007,140700,1247458200,8600,8600,8600,8600,2
|
|
20241007,140600,1247441000,8600,8600,8600,8600,0
|
|
20241007,140500,1247441000,8600,8600,8600,8600,0
|
|
20241007,140400,1247441000,8600,8600,8600,8600,0
|
|
20241007,140300,1247441000,8600,8600,8600,8600,0
|
|
20241007,140200,1247441000,8600,8600,8600,8600,102
|
|
20241007,140100,1246563800,8600,8600,8600,8600,30
|
|
20241007,140000,1246305800,8600,8600,8600,8600,0
|
|
20241007,135900,1246305800,8600,8600,8600,8600,0
|
|
20241007,135800,1246305800,8600,8600,8600,8600,3
|
|
20241007,135700,1246280000,8600,8590,8600,8590,3
|
|
20241007,135600,1246254210,8560,8600,8600,8560,21
|
|
20241007,135500,1246074410,8600,8600,8600,8600,0
|
|
20241007,135400,1246074410,8600,8600,8600,8600,149
|
|
20241007,135300,1244793010,8610,8600,8610,8600,1918
|
|
20241007,135200,1228289130,8600,8600,8600,8600,6
|
|
20241007,135100,1228237530,8590,8590,8590,8590,52
|
|
20241007,135000,1227790850,8590,8570,8590,8570,15
|
|
20241007,134900,1227662200,8590,8550,8590,8550,67
|
|
20241007,134800,1227089310,8550,8560,8560,8550,300
|
|
20241007,134700,1224523900,8570,8570,8570,8570,34
|
|
20241007,134600,1224232520,8570,8570,8570,8570,0
|
|
20241007,134500,1224232520,8570,8570,8570,8570,0
|
|
20241007,134400,1224232520,8570,8570,8570,8570,0
|
|
20241007,134300,1224232520,8570,8550,8570,8550,124
|
|
20241007,134200,1223172280,8550,8550,8550,8550,0
|
|
20241007,134100,1223172280,8550,8560,8560,8550,50
|
|
20241007,134000,1222744670,8550,8560,8560,8550,485
|
|
20241007,133900,1218594740,8550,8550,8550,8550,100
|
|
20241007,133800,1217739740,8550,8550,8550,8550,0
|
|
20241007,133700,1217739740,8550,8530,8550,8530,150
|
|
20241007,133600,1216458100,8530,8540,8540,8530,82
|
|
20241007,133500,1215758600,8530,8540,8540,8530,414
|
|
20241007,133400,1212226880,8540,8550,8550,8540,438
|
|
20241007,133300,1208485880,8560,8570,8580,8560,101
|
|
20241007,133200,1207620400,8580,8590,8590,8580,500
|
|
20241007,133100,1203330340,8590,8590,8590,8590,114
|
|
20241007,133000,1202351080,8590,8550,8590,8550,1895
|
|
20241007,132900,1186107930,8560,8560,8560,8560,92
|
|
20241007,132800,1185320410,8560,8560,8560,8560,5
|
|
20241007,132700,1185277610,8570,8580,8580,8570,14
|
|
20241007,132600,1185157530,8570,8570,8570,8570,27
|
|
20241007,132500,1184926140,8570,8570,8570,8570,6
|
|
20241007,132400,1184874720,8570,8570,8570,8570,17
|
|
20241007,132300,1184729030,8570,8570,8570,8570,2
|
|
20241007,132200,1184711890,8570,8570,8570,8540,121
|
|
20241007,132100,1183675070,8570,8570,8570,8570,0
|
|
20241007,132000,1183675070,8570,8570,8570,8570,396
|
|
20241007,131900,1180281350,8570,8570,8570,8570,20
|
|
20241007,131800,1180109950,8540,8540,8540,8540,50
|
|
20241007,131700,1179682950,8540,8540,8540,8540,20
|
|
20241007,131600,1179512150,8540,8540,8540,8540,79
|
|
20241007,131500,1178837490,8540,8540,8540,8540,1
|
|
20241007,131400,1178828950,8540,8540,8540,8540,18
|
|
20241007,131300,1178675230,8540,8540,8540,8540,55
|
|
20241007,131200,1178205530,8540,8570,8570,8540,411
|
|
20241007,131100,1174694360,8550,8550,8550,8550,5
|
|
20241007,131000,1174651610,8550,8550,8550,8550,50
|
|
20241007,130900,1174224110,8550,8550,8550,8550,40
|
|
20241007,130800,1173882110,8550,8550,8550,8550,4
|
|
20241007,130700,1173847910,8550,8550,8550,8550,30
|
|
20241007,130600,1173591410,8550,8550,8550,8550,0
|
|
20241007,130500,1173591410,8550,8550,8550,8550,0
|
|
20241007,130400,1173591410,8550,8550,8550,8550,0
|
|
20241007,130300,1173591410,8550,8550,8550,8550,0
|
|
20241007,130200,1173591410,8550,8560,8560,8550,1000
|
|
20241007,130100,1165039710,8590,8580,8590,8580,100
|
|
20241007,130000,1164181370,8560,8560,8560,8560,124
|
|
20241007,125900,1163119930,8550,8550,8550,8550,109
|
|
20241007,125800,1162187980,8550,8580,8580,8550,116
|
|
20241007,125700,1161195000,8580,8580,8580,8580,20
|
|
20241007,125600,1161023400,8580,8580,8580,8580,0
|
|
20241007,125500,1161023400,8580,8580,8580,8580,94
|
|
20241007,125400,1160216880,8570,8570,8570,8570,6
|
|
20241007,125300,1160165460,8590,8590,8590,8590,0
|
|
20241007,125200,1160165460,8590,8590,8590,8590,0
|
|
20241007,125100,1160165460,8590,8590,8590,8590,10
|
|
20241007,125000,1160079560,8590,8590,8590,8590,12
|
|
20241007,124900,1159976480,8570,8570,8570,8570,0
|
|
20241007,124800,1159976480,8570,8570,8570,8570,5
|
|
20241007,124700,1159933630,8570,8570,8570,8570,29
|
|
20241007,124600,1159685100,8590,8590,8590,8590,23
|
|
20241007,124500,1159487530,8590,8590,8590,8590,76
|
|
20241007,124400,1158834690,8590,8580,8590,8580,100
|
|
20241007,124300,1157976470,8590,8590,8590,8590,30
|
|
20241007,124200,1157718770,8570,8570,8570,8570,888
|
|
20241007,124100,1150108610,8560,8560,8560,8560,1
|
|
20241007,124000,1150100050,8570,8570,8570,8570,0
|
|
20241007,123900,1150100050,8570,8550,8570,8550,406
|
|
20241007,123800,1146620700,8540,8540,8540,8540,0
|
|
20241007,123700,1146620700,8540,8540,8540,8540,6
|
|
20241007,123600,1146569460,8540,8540,8540,8540,50
|
|
20241007,123500,1146142460,8540,8550,8550,8540,100
|
|
20241007,123400,1145287520,8550,8550,8550,8550,80
|
|
20241007,123300,1144603520,8560,8560,8560,8560,1
|
|
20241007,123200,1144594960,8560,8570,8570,8560,52
|
|
20241007,123100,1144149810,8570,8570,8570,8570,0
|
|
20241007,123000,1144149810,8570,8570,8570,8570,40
|
|
20241007,122900,1143807010,8570,8570,8570,8570,310
|
|
20241007,122800,1141150310,8560,8560,8560,8560,31
|
|
20241007,122700,1140884950,8560,8560,8560,8560,0
|
|
20241007,122600,1140884950,8560,8560,8560,8560,0
|
|
20241007,122500,1140884950,8560,8560,8560,8560,10
|
|
20241007,122400,1140799350,8580,8580,8580,8580,90
|
|
20241007,122300,1140027150,8580,8580,8580,8580,0
|
|
20241007,122200,1140027150,8580,8580,8580,8580,84
|
|
20241007,122100,1139306430,8590,8590,8590,8590,20
|
|
20241007,122000,1139134630,8590,8590,8590,8590,0
|
|
20241007,121900,1139134630,8590,8580,8590,8580,90
|
|
20241007,121800,1138362030,8590,8590,8590,8590,1
|
|
20241007,121700,1138353440,8590,8590,8590,8590,35
|
|
20241007,121600,1138052790,8580,8590,8590,8580,74
|
|
20241007,121500,1137417290,8590,8590,8590,8590,344
|
|
20241007,121400,1134462330,8590,8590,8590,8590,0
|
|
20241007,121300,1134462330,8590,8590,8590,8590,106
|
|
20241007,121200,1133551790,8590,8590,8590,8590,0
|
|
20241007,121100,1133551790,8590,8590,8590,8590,59
|
|
20241007,121000,1133044980,8590,8590,8590,8590,2
|
|
20241007,120900,1133027800,8590,8590,8590,8590,101
|
|
20241007,120800,1132160210,8590,8580,8590,8580,133
|
|
20241007,120700,1131018020,8580,8580,8580,8560,235
|
|
20241007,120600,1129006380,8570,8570,8570,8570,0
|
|
20241007,120500,1129006380,8570,8580,8580,8570,34
|
|
20241007,120400,1128714910,8590,8590,8590,8590,517
|
|
20241007,120300,1124273880,8600,8600,8610,8600,101
|
|
20241007,120200,1123405200,8600,8600,8600,8600,107
|
|
20241007,120100,1122485000,8600,8600,8600,8600,0
|
|
20241007,120000,1122485000,8600,8600,8600,8600,25
|
|
20241007,115900,1122270000,8600,8600,8600,8600,200
|
|
20241007,115800,1120550000,8590,8590,8590,8590,0
|
|
20241007,115700,1120550000,8590,8610,8610,8590,507
|
|
20241007,115600,1116191100,8610,8610,8610,8610,222
|
|
20241007,115500,1114279680,8610,8610,8610,8610,210
|
|
20241007,115400,1112471580,8610,8610,8610,8610,3
|
|
20241007,115300,1112445750,8620,8620,8620,8620,2
|
|
20241007,115200,1112428510,8610,8610,8610,8610,991
|
|
20241007,115100,1103896000,8600,8590,8600,8590,2729
|
|
20241007,115000,1080426700,8590,8590,8590,8590,859
|
|
20241007,114900,1073047890,8580,8580,8580,8580,0
|
|
20241007,114800,1073047890,8580,8580,8580,8580,0
|
|
20241007,114700,1073047890,8580,8590,8590,8580,300
|
|
20241007,114600,1070472890,8590,8590,8590,8590,4
|
|
20241007,114500,1070438530,8580,8580,8580,8580,381
|
|
20241007,114400,1067169550,8570,8570,8570,8570,0
|
|
20241007,114300,1067169550,8570,8570,8570,8570,135
|
|
20241007,114200,1066012600,8570,8570,8570,8570,0
|
|
20241007,114100,1066012600,8570,8570,8570,8570,144
|
|
20241007,114000,1064778520,8580,8580,8580,8580,14
|
|
20241007,113900,1064658400,8580,8580,8580,8580,293
|
|
20241007,113800,1062144460,8580,8580,8580,8580,50
|
|
20241007,113700,1061715460,8590,8590,8590,8590,26
|
|
20241007,113600,1061492120,8590,8590,8590,8590,5
|
|
20241007,113500,1061449170,8590,8590,8590,8590,30
|
|
20241007,113400,1061191470,8580,8580,8580,8580,0
|
|
20241007,113300,1061191470,8580,8580,8580,8580,250
|
|
20241007,113200,1059046470,8580,8580,8580,8580,0
|
|
20241007,113100,1059046470,8580,8580,8580,8580,101
|
|
20241007,113000,1058179890,8580,8590,8590,8580,743
|
|
20241007,112900,1051804930,8570,8570,8570,8570,0
|
|
20241007,112800,1051804930,8570,8590,8590,8570,160
|
|
20241007,112700,1050431910,8600,8600,8600,8600,795
|
|
20241007,112600,1043594910,8590,8590,8590,8590,1004
|
|
20241007,112500,1034970550,8580,8580,8580,8580,266
|
|
20241007,112400,1032688270,8580,8550,8580,8530,1555
|
|
20241007,112300,1019364570,8570,8570,8570,8570,10
|
|
20241007,112200,1019278870,8570,8570,8570,8570,14
|
|
20241007,112100,1019158890,8570,8560,8570,8560,72
|
|
20241007,112000,1018542550,8560,8550,8560,8550,350
|
|
20241007,111900,1015547600,8550,8550,8550,8550,0
|
|
20241007,111800,1015547600,8550,8550,8550,8550,6
|
|
20241007,111700,1015496300,8550,8570,8570,8550,87
|
|
20241007,111600,1014752430,8550,8550,8550,8550,4
|
|
20241007,111500,1014718230,8550,8550,8550,8550,2
|
|
20241007,111400,1014701130,8550,8560,8560,8550,605
|
|
20241007,111300,1009528280,8570,8570,8570,8570,0
|
|
20241007,111200,1009528280,8570,8570,8570,8570,333
|
|
20241007,111100,1006674470,8530,8530,8530,8530,1072
|
|
20241007,111000,997530310,8550,8560,8560,8550,217
|
|
20241007,110900,995674790,8560,8560,8560,8560,21
|
|
20241007,110800,995495030,8560,8560,8560,8560,301
|
|
20241007,110700,992918470,8560,8550,8560,8550,778
|
|
20241007,110600,986258940,8560,8560,8560,8560,297
|
|
20241007,110500,983716620,8570,8570,8570,8570,32
|
|
20241007,110400,983442380,8580,8580,8580,8580,10
|
|
20241007,110300,983356580,8580,8580,8580,8580,0
|
|
20241007,110200,983356580,8580,8580,8580,8580,2
|
|
20241007,110100,983339420,8580,8580,8580,8580,291
|
|
20241007,110000,980842640,8580,8580,8580,8580,93
|
|
20241007,105900,980044700,8580,8540,8580,8540,2486
|
|
20241007,105800,958769640,8550,8530,8550,8530,310
|
|
20241007,105700,956122140,8530,8550,8550,8530,164
|
|
20241007,105600,954722800,8550,8530,8550,8530,23
|
|
20241007,105500,954526400,8530,8530,8530,8530,205
|
|
20241007,105400,952777750,8540,8540,8540,8540,249
|
|
20241007,105300,950651290,8540,8540,8540,8540,502
|
|
20241007,105200,946364210,8550,8540,8550,8540,450
|
|
20241007,105100,942517710,8570,8570,8570,8570,0
|
|
20241007,105000,942517710,8570,8560,8570,8530,1080
|
|
20241007,104900,933294230,8590,8590,8590,8590,300
|
|
20241007,104800,930717230,8600,8590,8600,8570,266
|
|
20241007,104700,928437190,8600,8590,8600,8590,47
|
|
20241007,104600,928033410,8600,8600,8600,8600,0
|
|
20241007,104500,928033410,8600,8600,8600,8600,116
|
|
20241007,104400,927035810,8600,8600,8600,8600,408
|
|
20241007,104300,923527010,8590,8610,8610,8590,12
|
|
20241007,104200,923423790,8610,8600,8610,8590,152
|
|
20241007,104100,922116030,8610,8600,8610,8600,132
|
|
20241007,104000,920980530,8600,8600,8600,8600,10
|
|
20241007,103900,920894530,8600,8600,8600,8600,342
|
|
20241007,103800,917953330,8600,8600,8600,8590,365
|
|
20241007,103700,914816330,8600,8600,8600,8600,0
|
|
20241007,103600,914816330,8600,8600,8600,8600,220
|
|
20241007,103500,912924330,8540,8600,8600,8540,158
|
|
20241007,103400,911571320,8600,8600,8600,8600,420
|
|
20241007,103300,907959320,8600,8600,8600,8600,612
|
|
20241007,103200,902696120,8600,8590,8600,8590,14
|
|
20241007,103100,902575830,8590,8570,8590,8570,26
|
|
20241007,103000,902352570,8570,8570,8570,8560,241
|
|
20241007,102900,900287700,8570,8580,8580,8570,641
|
|
20241007,102800,894792080,8570,8570,8570,8570,10
|
|
20241007,102700,894706380,8570,8550,8570,8550,1248
|
|
20241007,102600,884029800,8570,8550,8570,8550,533
|
|
20241007,102500,879467990,8550,8560,8560,8550,372
|
|
20241007,102400,876284270,8560,8570,8570,8560,208
|
|
20241007,102300,874503270,8580,8580,8580,8580,566
|
|
20241007,102200,869646990,8580,8590,8590,8580,55
|
|
20241007,102100,869175080,8590,8600,8600,8590,262
|
|
20241007,102000,866923400,8600,8610,8610,8600,618
|
|
20241007,101900,861604460,8630,8630,8630,8630,3
|
|
20241007,101800,861578570,8630,8610,8630,8610,1362
|
|
20241007,101700,849833430,8610,8610,8610,8610,175
|
|
20241007,101600,848326680,8610,8630,8630,8610,364
|
|
20241007,101500,845188010,8630,8620,8630,8620,368
|
|
20241007,101400,842015630,8630,8620,8630,8620,130
|
|
20241007,101300,840893990,8620,8620,8620,8620,30
|
|
20241007,101200,840635390,8620,8620,8640,8620,66
|
|
20241007,101100,840066450,8620,8620,8620,8620,240
|
|
20241007,101000,837997650,8620,8620,8650,8620,43
|
|
20241007,100900,837626630,8650,8660,8660,8650,52
|
|
20241007,100800,837176810,8660,8650,8660,8620,697
|
|
20241007,100700,831152070,8620,8620,8620,8620,708
|
|
20241007,100600,825049110,8660,8620,8660,8620,39
|
|
20241007,100500,824711530,8610,8670,8690,8610,1227
|
|
20241007,100400,814099650,8680,8680,8690,8680,771
|
|
20241007,100300,807406760,8680,8660,8680,8660,1758
|
|
20241007,100200,792154200,8660,8660,8660,8660,417
|
|
20241007,100100,788542980,8660,8700,8700,8630,1782
|
|
20241007,100000,773104220,8680,8670,8700,8660,5307
|
|
20241007,095900,727007680,8660,8630,8660,8620,2784
|
|
20241007,095800,702951710,8620,8600,8620,8600,989
|
|
20241007,095700,694437110,8590,8610,8610,8590,510
|
|
20241007,095600,690051990,8610,8600,8610,8580,521
|
|
20241007,095500,685569450,8600,8600,8610,8600,267
|
|
20241007,095400,683273230,8600,8620,8630,8600,390
|
|
20241007,095300,679911770,8600,8600,8630,8590,4613
|
|
20241007,095200,640174700,8600,8580,8600,8580,2393
|
|
20241007,095100,619620730,8580,8580,8580,8580,2
|
|
20241007,095000,619603570,8570,8540,8570,8540,1813
|
|
20241007,094900,604083550,8540,8530,8550,8530,313
|
|
20241007,094800,601413500,8530,8570,8580,8510,362
|
|
20241007,094700,598325510,8510,8590,8590,8510,261
|
|
20241007,094600,596096830,8590,8590,8590,8550,88
|
|
20241007,094500,595341070,8590,8590,8590,8570,63
|
|
20241007,094400,594800960,8550,8570,8590,8550,2321
|
|
20241007,094300,574930540,8590,8600,8600,8590,365
|
|
20241007,094200,571794130,8600,8590,8600,8590,1045
|
|
20241007,094100,562807600,8590,8580,8630,8580,3208
|
|
20241007,094000,535221520,8570,8550,8580,8550,2966
|
|
20241007,093900,509809670,8550,8540,8550,8540,286
|
|
20241007,093800,507365110,8540,8560,8560,8540,611
|
|
20241007,093700,502143330,8560,8570,8570,8560,247
|
|
20241007,093600,500027740,8570,8570,8590,8540,420
|
|
20241007,093500,496427730,8590,8550,8590,8530,2239
|
|
20241007,093400,477246790,8550,8520,8570,8520,2572
|
|
20241007,093300,455289980,8500,8530,8530,8500,2686
|
|
20241007,093200,432455620,8530,8510,8560,8510,3760
|
|
20241007,093100,400364570,8520,8520,8520,8500,1158
|
|
20241007,093000,390501790,8520,8480,8520,8450,4909
|
|
20241007,092900,348831080,8480,8420,8490,8420,176
|
|
20241007,092800,347339610,8490,8490,8490,8480,420
|
|
20241007,092700,343775550,8420,8500,8510,8420,1985
|
|
20241007,092600,326932530,8500,8540,8540,8500,1120
|
|
20241007,092500,317389600,8540,8510,8540,8490,1170
|
|
20241007,092400,307423590,8500,8470,8500,8450,4161
|
|
20241007,092300,272114240,8470,8460,8470,8460,2170
|
|
20241007,092200,253749290,8460,8410,8460,8400,2926
|
|
20241007,092100,229058530,8440,8420,8440,8400,797
|
|
20241007,092000,222357400,8430,8440,8440,8430,578
|
|
20241007,091900,217481250,8450,8440,8450,8440,1559
|
|
20241007,091800,204312000,8440,8430,8450,8420,1265
|
|
20241007,091700,193639180,8440,8380,8470,8380,5702
|
|
20241007,091600,145579140,8380,8340,8380,8330,2074
|
|
20241007,091500,128231590,8340,8350,8350,8340,372
|
|
20241007,091400,125127600,8350,8300,8350,8300,1196
|
|
20241007,091300,115183240,8310,8290,8330,8270,1035
|
|
20241007,091200,106589630,8340,8270,8400,8270,3034
|
|
20241007,091100,81298490,8280,8240,8330,8210,2830
|
|
20241007,091000,57894610,8230,8190,8230,8190,2327
|
|
20241007,090900,38766180,8170,8190,8190,8170,184
|
|
20241007,090800,37260570,8210,8200,8230,8180,328
|
|
20241007,090700,34572770,8200,8170,8210,8170,1557
|
|
20241007,090600,21819360,8170,8150,8170,8120,944
|
|
20241007,090500,14139240,8150,8170,8170,8120,12
|
|
20241007,090400,14041450,8170,8120,8170,8120,203
|
|
20241007,090300,12389760,8130,8090,8130,8090,379
|
|
20241007,090200,9318650,8060,8060,8060,8060,0
|
|
20241007,090100,9318650,8060,8060,8060,8060,0
|
|
20241007,090000,9318650,8060,8050,8180,8050,1153
|