590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,184700,1255227360,8200,8200,8200,8200,1836
|
|
20241025,184600,1255227360,8200,8200,8200,8200,0
|
|
20241025,184500,1255227360,8200,8200,8200,8200,0
|
|
20241025,184400,1255227360,8200,8200,8200,8200,0
|
|
20241025,184300,1255227360,8200,8200,8200,8200,0
|
|
20241025,184200,1255227360,8200,8200,8200,8200,0
|
|
20241025,184100,1255227360,8200,8200,8200,8200,0
|
|
20241025,184000,1255227360,8200,8200,8200,8200,0
|
|
20241025,183900,1255227360,8200,8200,8200,8200,0
|
|
20241025,183800,1255227360,8200,8200,8200,8200,0
|
|
20241025,183700,1255227360,8200,8200,8200,8200,0
|
|
20241025,183600,1255227360,8200,8200,8200,8200,0
|
|
20241025,183500,1255227360,8200,8200,8200,8200,0
|
|
20241025,183400,1255227360,8200,8200,8200,8200,0
|
|
20241025,183300,1255227360,8200,8200,8200,8200,0
|
|
20241025,183200,1255227360,8200,8200,8200,8200,0
|
|
20241025,183100,1255227360,8200,8200,8200,8200,0
|
|
20241025,183000,1255227360,8200,8200,8200,8200,0
|
|
20241025,182900,1255227360,8200,8200,8200,8200,0
|
|
20241025,182800,1255227360,8200,8200,8200,8200,0
|
|
20241025,182700,1255227360,8200,8200,8200,8200,0
|
|
20241025,182600,1255227360,8200,8200,8200,8200,0
|
|
20241025,182500,1255227360,8200,8200,8200,8200,0
|
|
20241025,182400,1255227360,8200,8200,8200,8200,0
|
|
20241025,182300,1255227360,8200,8200,8200,8200,0
|
|
20241025,182200,1255227360,8200,8200,8200,8200,0
|
|
20241025,182100,1255227360,8200,8200,8200,8200,0
|
|
20241025,182000,1255227360,8200,8200,8200,8200,0
|
|
20241025,181900,1255227360,8200,8200,8200,8200,0
|
|
20241025,181800,1255227360,8200,8200,8200,8200,0
|
|
20241025,181700,1255227360,8200,8200,8200,8200,1836
|
|
20241025,181600,1255227360,8200,8200,8200,8200,0
|
|
20241025,181500,1255227360,8200,8200,8200,8200,0
|
|
20241025,181400,1255227360,8200,8200,8200,8200,0
|
|
20241025,181300,1255227360,8200,8200,8200,8200,0
|
|
20241025,181200,1255227360,8200,8200,8200,8200,0
|
|
20241025,181100,1255227360,8200,8200,8200,8200,0
|
|
20241025,181000,1255227360,8200,8200,8200,8200,0
|
|
20241025,180900,1255227360,8200,8200,8200,8200,0
|
|
20241025,180800,1255227360,8200,8200,8200,8200,0
|
|
20241025,180700,1255227360,8200,8200,8200,8200,0
|
|
20241025,180600,1255227360,8200,8200,8200,8200,0
|
|
20241025,180500,1255227360,8200,8200,8200,8200,0
|
|
20241025,180400,1255227360,8200,8200,8200,8200,0
|
|
20241025,180300,1255227360,8200,8200,8200,8200,0
|
|
20241025,180200,1255227360,8200,8200,8200,8200,0
|
|
20241025,180100,1255227360,8200,8200,8200,8200,0
|
|
20241025,180000,1255227360,8200,8200,8200,8200,0
|
|
20241025,175900,1255227360,8200,8200,8200,8200,0
|
|
20241025,175800,1255227360,8200,8200,8200,8200,0
|
|
20241025,175700,1255227360,8200,8200,8200,8200,0
|
|
20241025,175600,1255227360,8200,8200,8200,8200,0
|
|
20241025,175500,1255227360,8200,8200,8200,8200,0
|
|
20241025,175400,1255227360,8200,8200,8200,8200,0
|
|
20241025,175300,1255227360,8200,8200,8200,8200,0
|
|
20241025,175200,1255227360,8200,8200,8200,8200,0
|
|
20241025,175100,1255227360,8200,8200,8200,8200,0
|
|
20241025,175000,1255227360,8200,8200,8200,8200,0
|
|
20241025,174900,1255227360,8200,8200,8200,8200,0
|
|
20241025,174800,1255227360,8200,8200,8200,8200,0
|
|
20241025,174700,1255227360,8200,8200,8200,8200,1836
|
|
20241025,174600,1255227360,8200,8200,8200,8200,0
|
|
20241025,174500,1255227360,8200,8200,8200,8200,0
|
|
20241025,174400,1255227360,8200,8200,8200,8200,0
|
|
20241025,174300,1255227360,8200,8200,8200,8200,0
|
|
20241025,174200,1255227360,8200,8200,8200,8200,0
|
|
20241025,174100,1255227360,8200,8200,8200,8200,0
|
|
20241025,174000,1255227360,8200,8200,8200,8200,0
|
|
20241025,173900,1255227360,8200,8200,8200,8200,0
|
|
20241025,173800,1255227360,8200,8200,8200,8200,0
|
|
20241025,173700,1255227360,8200,8200,8200,8200,0
|
|
20241025,173600,1255227360,8200,8200,8200,8200,0
|
|
20241025,173500,1255227360,8200,8200,8200,8200,0
|
|
20241025,173400,1255227360,8200,8200,8200,8200,0
|
|
20241025,173300,1255227360,8200,8200,8200,8200,0
|
|
20241025,173200,1255227360,8200,8200,8200,8200,0
|
|
20241025,173100,1255227360,8200,8200,8200,8200,0
|
|
20241025,173000,1255227360,8200,8200,8200,8200,0
|
|
20241025,172900,1255227360,8200,8200,8200,8200,0
|
|
20241025,172800,1255227360,8200,8200,8200,8200,0
|
|
20241025,172700,1255227360,8200,8200,8200,8200,0
|
|
20241025,172600,1255227360,8200,8200,8200,8200,0
|
|
20241025,172500,1255227360,8200,8200,8200,8200,0
|
|
20241025,172400,1255227360,8200,8200,8200,8200,0
|
|
20241025,172300,1255227360,8200,8200,8200,8200,0
|
|
20241025,172200,1255227360,8200,8200,8200,8200,0
|
|
20241025,172100,1255227360,8200,8200,8200,8200,0
|
|
20241025,172000,1255227360,8200,8200,8200,8200,0
|
|
20241025,171900,1255227360,8200,8200,8200,8200,0
|
|
20241025,171800,1255227360,8200,8200,8200,8200,0
|
|
20241025,171700,1255227360,8200,8200,8200,8200,1836
|
|
20241025,171600,1255227360,8200,8200,8200,8200,0
|
|
20241025,171500,1255227360,8200,8200,8200,8200,0
|
|
20241025,171400,1255227360,8200,8200,8200,8200,0
|
|
20241025,171300,1255227360,8200,8200,8200,8200,0
|
|
20241025,171200,1255227360,8200,8200,8200,8200,0
|
|
20241025,171100,1255227360,8200,8200,8200,8200,0
|
|
20241025,171000,1255227360,8200,8200,8200,8200,0
|
|
20241025,170900,1255227360,8200,8200,8200,8200,0
|
|
20241025,170800,1255227360,8200,8200,8200,8200,0
|
|
20241025,170700,1255227360,8200,8200,8200,8200,0
|
|
20241025,170600,1255227360,8200,8200,8200,8200,0
|
|
20241025,170500,1255227360,8200,8200,8200,8200,0
|
|
20241025,170400,1255227360,8200,8200,8200,8200,0
|
|
20241025,170300,1255227360,8200,8200,8200,8200,0
|
|
20241025,170200,1255227360,8200,8200,8200,8200,0
|
|
20241025,170100,1255227360,8200,8200,8200,8200,0
|
|
20241025,170000,1255227360,8200,8200,8200,8200,0
|
|
20241025,165900,1255227360,8200,8200,8200,8200,0
|
|
20241025,165800,1255227360,8200,8200,8200,8200,0
|
|
20241025,165700,1255227360,8200,8200,8200,8200,0
|
|
20241025,165600,1255227360,8200,8200,8200,8200,0
|
|
20241025,165500,1255227360,8200,8200,8200,8200,0
|
|
20241025,165400,1255227360,8200,8200,8200,8200,0
|
|
20241025,165300,1255227360,8200,8200,8200,8200,0
|
|
20241025,165200,1255227360,8200,8200,8200,8200,0
|
|
20241025,165100,1255227360,8200,8200,8200,8200,0
|
|
20241025,165000,1255227360,8200,8200,8200,8200,0
|
|
20241025,164900,1255227360,8200,8200,8200,8200,0
|
|
20241025,164800,1255227360,8200,8200,8200,8200,0
|
|
20241025,164700,1255227360,8200,8200,8200,8200,1836
|
|
20241025,164600,1255227360,8200,8200,8200,8200,0
|
|
20241025,164500,1255227360,8200,8200,8200,8200,0
|
|
20241025,164400,1255227360,8200,8200,8200,8200,0
|
|
20241025,164300,1255227360,8200,8200,8200,8200,0
|
|
20241025,164200,1255227360,8200,8200,8200,8200,0
|
|
20241025,164100,1255227360,8200,8200,8200,8200,0
|
|
20241025,164000,1255227360,8200,8200,8200,8200,0
|
|
20241025,163900,1255227360,8200,8200,8200,8200,0
|
|
20241025,163800,1255227360,8200,8200,8200,8200,0
|
|
20241025,163700,1255227360,8200,8200,8200,8200,0
|
|
20241025,163600,1255227360,8200,8200,8200,8200,0
|
|
20241025,163500,1255227360,8200,8200,8200,8200,0
|
|
20241025,163400,1255227360,8200,8200,8200,8200,0
|
|
20241025,163300,1255227360,8200,8200,8200,8200,0
|
|
20241025,163200,1255227360,8200,8200,8200,8200,0
|
|
20241025,163100,1255227360,8200,8200,8200,8200,0
|
|
20241025,163000,1255227360,8200,8200,8200,8200,0
|
|
20241025,162900,1255227360,8200,8200,8200,8200,0
|
|
20241025,162800,1255227360,8200,8200,8200,8200,0
|
|
20241025,162700,1255227360,8200,8200,8200,8200,0
|
|
20241025,162600,1255227360,8200,8200,8200,8200,0
|
|
20241025,162500,1255227360,8200,8200,8200,8200,0
|
|
20241025,162400,1255227360,8200,8200,8200,8200,0
|
|
20241025,162300,1255227360,8200,8200,8200,8200,0
|
|
20241025,162200,1255227360,8200,8200,8200,8200,0
|
|
20241025,162100,1255227360,8200,8200,8200,8200,0
|
|
20241025,162000,1255227360,8200,8200,8200,8200,0
|
|
20241025,161900,1255227360,8200,8200,8200,8200,0
|
|
20241025,161800,1255227360,8200,8200,8200,8200,0
|
|
20241025,161700,1255227360,8200,8200,8200,8200,1836
|
|
20241025,161600,1255227360,8200,8200,8200,8200,0
|
|
20241025,161500,1255227360,8200,8200,8200,8200,0
|
|
20241025,161400,1255227360,8200,8200,8200,8200,0
|
|
20241025,161300,1255227360,8200,8200,8200,8200,0
|
|
20241025,161200,1255227360,8200,8200,8200,8200,0
|
|
20241025,161100,1255227360,8200,8200,8200,8200,0
|
|
20241025,161000,1255227360,8200,8200,8200,8200,0
|
|
20241025,160900,1255227360,8200,8200,8200,8200,0
|
|
20241025,160800,1255227360,8200,8200,8200,8200,0
|
|
20241025,160700,1255227360,8200,8200,8200,8200,0
|
|
20241025,160600,1255227360,8200,8200,8200,8200,0
|
|
20241025,160500,1255227360,8200,8200,8200,8200,0
|
|
20241025,160400,1255227360,8200,8200,8200,8200,0
|
|
20241025,160300,1255227360,8200,8200,8200,8200,0
|
|
20241025,160200,1255227360,8200,8200,8200,8200,0
|
|
20241025,160100,1255227360,8200,8200,8200,8200,0
|
|
20241025,160000,1255227360,8200,8200,8200,8200,0
|
|
20241025,155900,1255227360,8200,8200,8200,8200,0
|
|
20241025,155800,1255227360,8200,8200,8200,8200,0
|
|
20241025,155700,1255227360,8200,8200,8200,8200,0
|
|
20241025,155600,1255227360,8200,8200,8200,8200,0
|
|
20241025,155500,1255227360,8200,8200,8200,8200,0
|
|
20241025,155400,1255227360,8200,8200,8200,8200,0
|
|
20241025,155300,1255227360,8200,8200,8200,8200,0
|
|
20241025,155200,1255227360,8200,8200,8200,8200,0
|
|
20241025,155100,1255227360,8200,8200,8200,8200,0
|
|
20241025,155000,1255227360,8200,8200,8200,8200,0
|
|
20241025,154900,1255227360,8200,8200,8200,8200,0
|
|
20241025,154800,1255227360,8200,8200,8200,8200,0
|
|
20241025,154700,1255227360,8200,8200,8200,8200,1836
|
|
20241025,154600,1255227360,8200,8200,8200,8200,0
|
|
20241025,154500,1255227360,8200,8200,8200,8200,0
|
|
20241025,154400,1255227360,8200,8200,8200,8200,0
|
|
20241025,154300,1255227360,8200,8200,8200,8200,0
|
|
20241025,154200,1255227360,8200,8200,8200,8200,0
|
|
20241025,154100,1255227360,8200,8200,8200,8200,0
|
|
20241025,154000,1255227360,8200,8200,8200,8200,0
|
|
20241025,153900,1255227360,8200,8200,8200,8200,0
|
|
20241025,153800,1255227360,8200,8200,8200,8200,0
|
|
20241025,153700,1255227360,8200,8200,8200,8200,0
|
|
20241025,153600,1255227360,8200,8200,8200,8200,0
|
|
20241025,153500,1255227360,8200,8200,8200,8200,0
|
|
20241025,153400,1255227360,8200,8200,8200,8200,0
|
|
20241025,153300,1255227360,8200,8200,8200,8200,0
|
|
20241025,153200,1255227360,8200,8200,8200,8200,0
|
|
20241025,153100,1255227360,8200,8200,8200,8200,0
|
|
20241025,153000,1255227360,8200,8200,8200,8200,1836
|
|
20241025,152900,1240172160,8200,8200,8200,8200,0
|
|
20241025,152800,1240172160,8200,8200,8200,8200,0
|
|
20241025,152700,1240172160,8200,8200,8200,8200,0
|
|
20241025,152600,1240172160,8200,8200,8200,8200,0
|
|
20241025,152500,1240172160,8200,8200,8200,8200,0
|
|
20241025,152400,1240172160,8200,8200,8200,8200,0
|
|
20241025,152300,1240172160,8200,8200,8200,8200,0
|
|
20241025,152200,1240172160,8200,8200,8200,8200,0
|
|
20241025,152100,1240172160,8200,8200,8200,8200,0
|
|
20241025,152000,1240172160,8200,8200,8200,8200,0
|
|
20241025,151900,1240172160,8200,8180,8200,8170,573
|
|
20241025,151800,1235488150,8200,8170,8200,8170,13
|
|
20241025,151700,1235381640,8200,8190,8200,8190,164
|
|
20241025,151600,1234038220,8190,8190,8190,8190,16
|
|
20241025,151500,1233907180,8190,8190,8190,8180,405
|
|
20241025,151400,1230594060,8200,8170,8200,8170,58
|
|
20241025,151300,1230120080,8200,8200,8200,8200,63
|
|
20241025,151200,1229603480,8210,8210,8210,8210,0
|
|
20241025,151100,1229603480,8210,8210,8210,8210,0
|
|
20241025,151000,1229603480,8210,8210,8210,8170,116
|
|
20241025,150900,1228655240,8210,8210,8210,8200,19
|
|
20241025,150800,1228499300,8210,8210,8210,8210,63
|
|
20241025,150700,1227982070,8210,8200,8210,8190,348
|
|
20241025,150600,1225129720,8200,8200,8200,8200,5
|
|
20241025,150500,1225088720,8200,8200,8200,8200,3
|
|
20241025,150400,1225064120,8200,8170,8200,8170,464
|
|
20241025,150300,1221259920,8200,8170,8200,8170,402
|
|
20241025,150200,1217975520,8200,8200,8200,8200,6
|
|
20241025,150100,1217926320,8200,8200,8200,8200,2
|
|
20241025,150000,1217909920,8200,8200,8200,8170,7
|
|
20241025,145900,1217852550,8200,8180,8200,8160,826
|
|
20241025,145800,1211102720,8190,8190,8190,8170,944
|
|
20241025,145700,1203388950,8190,8190,8190,8190,3
|
|
20241025,145600,1203364380,8190,8190,8190,8180,13
|
|
20241025,145500,1203257920,8190,8180,8190,8180,63
|
|
20241025,145400,1202742560,8190,8180,8190,8180,500
|
|
20241025,145300,1198652540,8190,8190,8190,8180,46
|
|
20241025,145200,1198276210,8190,8180,8190,8180,638
|
|
20241025,145100,1193057340,8190,8200,8200,8190,169
|
|
20241025,145000,1191673210,8200,8190,8200,8190,245
|
|
20241025,144900,1189664930,8200,8200,8200,8200,1
|
|
20241025,144800,1189656730,8200,8200,8200,8200,23
|
|
20241025,144700,1189468130,8210,8210,8210,8210,0
|
|
20241025,144600,1189468130,8210,8200,8210,8190,38
|
|
20241025,144500,1189156630,8220,8220,8220,8220,0
|
|
20241025,144400,1189156630,8220,8220,8220,8220,0
|
|
20241025,144300,1189156630,8220,8220,8220,8220,3
|
|
20241025,144200,1189131970,8220,8220,8220,8200,166
|
|
20241025,144100,1187770670,8200,8220,8220,8200,3
|
|
20241025,144000,1187746030,8200,8200,8200,8200,10
|
|
20241025,143900,1187664030,8230,8200,8230,8200,89
|
|
20241025,143800,1186934200,8230,8200,8230,8200,1038
|
|
20241025,143700,1178404260,8200,8200,8200,8200,2
|
|
20241025,143600,1178387860,8210,8190,8210,8190,817
|
|
20241025,143500,1171687350,8190,8190,8190,8190,88
|
|
20241025,143400,1170966630,8190,8180,8190,8180,45
|
|
20241025,143300,1170598130,8180,8180,8180,8180,101
|
|
20241025,143200,1169771950,8180,8180,8180,8180,2
|
|
20241025,143100,1169755590,8180,8180,8180,8180,6
|
|
20241025,143000,1169706510,8180,8180,8180,8180,1
|
|
20241025,142900,1169698330,8180,8170,8180,8170,182
|
|
20241025,142800,1168210620,8170,8170,8170,8170,239
|
|
20241025,142700,1166257990,8170,8170,8170,8170,122
|
|
20241025,142600,1165261250,8190,8190,8190,8190,2
|
|
20241025,142500,1165244870,8160,8190,8190,8160,448
|
|
20241025,142400,1161575900,8190,8190,8190,8190,2
|
|
20241025,142300,1161559520,8180,8180,8180,8180,559
|
|
20241025,142200,1156986900,8160,8160,8160,8160,0
|
|
20241025,142100,1156986900,8160,8160,8160,8160,300
|
|
20241025,142000,1154538900,8180,8160,8180,8160,502
|
|
20241025,141900,1150442540,8180,8170,8180,8160,353
|
|
20241025,141800,1147559290,8170,8180,8180,8170,2
|
|
20241025,141700,1147542940,8180,8180,8180,8180,1
|
|
20241025,141600,1147534760,8170,8170,8170,8170,0
|
|
20241025,141500,1147534760,8170,8170,8170,8170,142
|
|
20241025,141400,1146374620,8170,8170,8170,8170,66
|
|
20241025,141300,1145835400,8180,8180,8180,8180,1
|
|
20241025,141200,1145827220,8190,8190,8190,8170,104
|
|
20241025,141100,1144977260,8190,8190,8190,8190,0
|
|
20241025,141000,1144977260,8190,8190,8190,8190,2
|
|
20241025,140900,1144960880,8180,8180,8180,8180,100
|
|
20241025,140800,1144142880,8190,8190,8190,8190,0
|
|
20241025,140700,1144142880,8190,8190,8190,8190,0
|
|
20241025,140600,1144142880,8190,8190,8190,8190,0
|
|
20241025,140500,1144142880,8190,8190,8190,8190,22
|
|
20241025,140400,1143962700,8200,8200,8200,8200,0
|
|
20241025,140300,1143962700,8200,8180,8200,8180,1450
|
|
20241025,140200,1132093810,8190,8180,8190,8180,283
|
|
20241025,140100,1129778320,8180,8180,8180,8180,24
|
|
20241025,140000,1129582000,8190,8190,8190,8190,0
|
|
20241025,135900,1129582000,8190,8190,8190,8190,200
|
|
20241025,135800,1127944000,8210,8210,8210,8210,1
|
|
20241025,135700,1127935790,8210,8210,8210,8210,2
|
|
20241025,135600,1127919370,8170,8170,8170,8170,123
|
|
20241025,135500,1126914460,8220,8220,8220,8220,0
|
|
20241025,135400,1126914460,8220,8220,8220,8220,1
|
|
20241025,135300,1126906240,8220,8220,8220,8220,1
|
|
20241025,135200,1126898020,8170,8180,8180,8170,12
|
|
20241025,135100,1126799910,8230,8220,8230,8220,107
|
|
20241025,135000,1125920340,8220,8220,8220,8220,25
|
|
20241025,134900,1125714840,8220,8220,8220,8220,103
|
|
20241025,134800,1124868180,8220,8210,8220,8210,93
|
|
20241025,134700,1124104610,8200,8200,8200,8200,0
|
|
20241025,134600,1124104610,8200,8200,8200,8200,0
|
|
20241025,134500,1124104610,8200,8200,8200,8200,180
|
|
20241025,134400,1122628610,8220,8220,8220,8220,5
|
|
20241025,134300,1122587510,8220,8220,8220,8220,1
|
|
20241025,134200,1122579290,8220,8200,8220,8200,430
|
|
20241025,134100,1119053270,8200,8200,8200,8200,471
|
|
20241025,134000,1115191070,8200,8200,8200,8200,0
|
|
20241025,133900,1115191070,8200,8190,8200,8190,306
|
|
20241025,133800,1112684920,8160,8160,8160,8160,48
|
|
20241025,133700,1112293240,8200,8200,8200,8200,0
|
|
20241025,133600,1112293240,8200,8200,8200,8200,2
|
|
20241025,133500,1112276840,8200,8200,8200,8200,3
|
|
20241025,133400,1112252240,8150,8150,8150,8150,429
|
|
20241025,133300,1108755890,8150,8150,8150,8150,0
|
|
20241025,133200,1108755890,8150,8150,8150,8150,0
|
|
20241025,133100,1108755890,8150,8150,8150,8150,0
|
|
20241025,133000,1108755890,8150,8150,8150,8150,164
|
|
20241025,132900,1107419290,8150,8150,8150,8150,28
|
|
20241025,132800,1107191090,8150,8150,8150,8150,30
|
|
20241025,132700,1106946590,8150,8150,8150,8150,95
|
|
20241025,132600,1106172340,8150,8150,8150,8150,0
|
|
20241025,132500,1106172340,8150,8150,8150,8150,0
|
|
20241025,132400,1106172340,8150,8200,8200,8150,2282
|
|
20241025,132300,1087521050,8200,8210,8210,8200,1133
|
|
20241025,132200,1078227440,8210,8210,8210,8210,300
|
|
20241025,132100,1075764440,8220,8220,8220,8220,0
|
|
20241025,132000,1075764440,8220,8220,8220,8220,10
|
|
20241025,131900,1075682240,8220,8220,8220,8220,0
|
|
20241025,131800,1075682240,8220,8220,8220,8220,0
|
|
20241025,131700,1075682240,8220,8220,8220,8220,300
|
|
20241025,131600,1073216240,8220,8220,8220,8220,0
|
|
20241025,131500,1073216240,8220,8220,8220,8220,2
|
|
20241025,131400,1073199800,8200,8200,8200,8200,4
|
|
20241025,131300,1073167000,8220,8220,8220,8220,4
|
|
20241025,131200,1073134120,8220,8220,8220,8220,0
|
|
20241025,131100,1073134120,8220,8200,8220,8200,198
|
|
20241025,131000,1071510460,8220,8220,8220,8220,7
|
|
20241025,130900,1071452920,8220,8220,8220,8220,2
|
|
20241025,130800,1071436480,8220,8210,8220,8210,409
|
|
20241025,130700,1068077620,8210,8210,8210,8210,0
|
|
20241025,130600,1068077620,8210,8210,8210,8210,3
|
|
20241025,130500,1068052990,8210,8210,8210,8210,294
|
|
20241025,130400,1065639250,8210,8210,8210,8210,0
|
|
20241025,130300,1065639250,8210,8210,8210,8210,0
|
|
20241025,130200,1065639250,8210,8200,8210,8200,67
|
|
20241025,130100,1065089770,8200,8200,8200,8200,10
|
|
20241025,130000,1065007770,8210,8210,8210,8210,198
|
|
20241025,125900,1063382190,8210,8210,8210,8210,20
|
|
20241025,125800,1063217990,8210,8210,8210,8210,75
|
|
20241025,125700,1062602240,8200,8200,8200,8200,119
|
|
20241025,125600,1061626440,8210,8200,8210,8200,27
|
|
20241025,125500,1061405020,8200,8210,8210,8200,18
|
|
20241025,125400,1061257250,8220,8220,8220,8220,0
|
|
20241025,125300,1061257250,8220,8220,8220,8220,0
|
|
20241025,125200,1061257250,8220,8220,8220,8220,2
|
|
20241025,125100,1061240810,8200,8200,8200,8200,0
|
|
20241025,125000,1061240810,8200,8200,8200,8200,0
|
|
20241025,124900,1061240810,8200,8200,8200,8200,0
|
|
20241025,124800,1061240810,8200,8220,8220,8200,467
|
|
20241025,124700,1057405310,8230,8230,8230,8230,6
|
|
20241025,124600,1057355930,8230,8220,8230,8220,202
|
|
20241025,124500,1055695480,8220,8220,8220,8220,1
|
|
20241025,124400,1055687260,8220,8220,8220,8220,65
|
|
20241025,124300,1055152960,8220,8220,8220,8220,1
|
|
20241025,124200,1055144740,8220,8220,8220,8220,0
|
|
20241025,124100,1055144740,8220,8220,8220,8220,2
|
|
20241025,124000,1055128300,8210,8210,8210,8210,0
|
|
20241025,123900,1055128300,8210,8210,8210,8210,0
|
|
20241025,123800,1055128300,8210,8210,8210,8210,0
|
|
20241025,123700,1055128300,8210,8210,8210,8210,98
|
|
20241025,123600,1054323720,8210,8200,8210,8200,99
|
|
20241025,123500,1053511710,8210,8210,8210,8210,22
|
|
20241025,123400,1053331090,8230,8230,8230,8230,0
|
|
20241025,123300,1053331090,8230,8230,8230,8230,0
|
|
20241025,123200,1053331090,8230,8200,8230,8200,59
|
|
20241025,123100,1052847080,8200,8200,8200,8200,1
|
|
20241025,123000,1052838880,8200,8200,8200,8200,0
|
|
20241025,122900,1052838880,8200,8200,8200,8200,0
|
|
20241025,122800,1052838880,8200,8200,8200,8200,0
|
|
20241025,122700,1052838880,8200,8210,8210,8200,71
|
|
20241025,122600,1052256080,8230,8230,8230,8230,0
|
|
20241025,122500,1052256080,8230,8210,8230,8210,24
|
|
20241025,122400,1052059020,8230,8230,8230,8230,2
|
|
20241025,122300,1052042560,8230,8230,8230,8230,2
|
|
20241025,122200,1052026100,8230,8230,8230,8230,2
|
|
20241025,122100,1052009640,8230,8230,8230,8230,0
|
|
20241025,122000,1052009640,8230,8230,8230,8230,0
|
|
20241025,121900,1052009640,8230,8210,8230,8210,80
|
|
20241025,121800,1051352540,8210,8210,8210,8210,8
|
|
20241025,121700,1051286860,8210,8200,8210,8200,145
|
|
20241025,121600,1050097830,8210,8200,8210,8200,26
|
|
20241025,121500,1049884580,8200,8210,8210,8200,1525
|
|
20241025,121400,1037378120,8210,8210,8210,8210,0
|
|
20241025,121300,1037378120,8210,8210,8210,8210,10
|
|
20241025,121200,1037296020,8210,8210,8210,8210,10
|
|
20241025,121100,1037213920,8240,8240,8240,8240,5
|
|
20241025,121000,1037172720,8240,8220,8250,8200,57
|
|
20241025,120900,1036703350,8250,8220,8250,8220,90
|
|
20241025,120800,1035961710,8220,8220,8220,8220,32
|
|
20241025,120700,1035698670,8210,8210,8210,8210,149
|
|
20241025,120600,1034475380,8220,8220,8220,8210,4
|
|
20241025,120500,1034442510,8220,8210,8220,8210,124
|
|
20241025,120400,1033424440,8220,8210,8220,8210,75
|
|
20241025,120300,1032808650,8220,8220,8220,8220,1
|
|
20241025,120200,1032800430,8210,8210,8210,8210,0
|
|
20241025,120100,1032800430,8210,8210,8210,8210,50
|
|
20241025,120000,1032389930,8210,8220,8220,8210,9
|
|
20241025,115900,1032316020,8230,8220,8230,8220,224
|
|
20241025,115800,1030474500,8230,8230,8230,8230,105
|
|
20241025,115700,1029610350,8240,8230,8240,8220,35
|
|
20241025,115600,1029322280,8230,8230,8230,8230,59
|
|
20241025,115500,1028836710,8230,8230,8230,8230,13
|
|
20241025,115400,1028729720,8230,8230,8230,8230,10
|
|
20241025,115300,1028647420,8240,8240,8240,8240,1
|
|
20241025,115200,1028639180,8240,8230,8250,8230,96
|
|
20241025,115100,1027848130,8230,8230,8230,8230,194
|
|
20241025,115000,1026251510,8220,8220,8220,8220,0
|
|
20241025,114900,1026251510,8220,8220,8220,8220,0
|
|
20241025,114800,1026251510,8220,8210,8220,8210,166
|
|
20241025,114700,1024887640,8200,8200,8200,8200,307
|
|
20241025,114600,1022370240,8200,8200,8200,8200,50
|
|
20241025,114500,1021960240,8220,8220,8220,8220,88
|
|
20241025,114400,1021236880,8220,8220,8220,8220,103
|
|
20241025,114300,1020390220,8220,8220,8220,8220,86
|
|
20241025,114200,1019683300,8220,8220,8220,8220,0
|
|
20241025,114100,1019683300,8220,8200,8220,8200,74
|
|
20241025,114000,1019076460,8200,8220,8220,8200,26
|
|
20241025,113900,1018862760,8200,8190,8200,8190,1076
|
|
20241025,113800,1010039660,8200,8200,8200,8200,2
|
|
20241025,113700,1010023260,8200,8200,8200,8200,5
|
|
20241025,113600,1009982260,8200,8200,8200,8200,8
|
|
20241025,113500,1009916660,8200,8200,8200,8200,51
|
|
20241025,113400,1009498460,8200,8200,8200,8200,0
|
|
20241025,113300,1009498460,8200,8190,8200,8180,756
|
|
20241025,113200,1003311700,8190,8190,8190,8190,0
|
|
20241025,113100,1003311700,8190,8190,8190,8190,90
|
|
20241025,113000,1002574600,8190,8190,8200,8190,166
|
|
20241025,112900,1001215050,8200,8200,8200,8200,218
|
|
20241025,112800,999427450,8200,8200,8200,8200,624
|
|
20241025,112700,994310650,8200,8210,8210,8200,875
|
|
20241025,112600,987129900,8210,8220,8220,8210,851
|
|
20241025,112500,980142140,8220,8220,8220,8220,466
|
|
20241025,112400,976311620,8230,8230,8230,8230,2
|
|
20241025,112300,976295160,8230,8230,8230,8230,0
|
|
20241025,112200,976295160,8230,8230,8230,8210,298
|
|
20241025,112100,973848500,8230,8230,8230,8230,21
|
|
20241025,112000,973675670,8230,8230,8230,8210,62
|
|
20241025,111900,973165610,8230,8230,8230,8230,17
|
|
20241025,111800,973025700,8210,8220,8220,8210,22
|
|
20241025,111700,972844870,8220,8230,8240,8220,4463
|
|
20241025,111600,936118170,8240,8230,8240,8230,36
|
|
20241025,111500,935821870,8240,8240,8240,8230,769
|
|
20241025,111400,929489350,8230,8230,8230,8230,0
|
|
20241025,111300,929489350,8230,8230,8230,8230,101
|
|
20241025,111200,928658120,8260,8260,8260,8260,0
|
|
20241025,111100,928658120,8260,8260,8260,8260,0
|
|
20241025,111000,928658120,8260,8260,8260,8260,1
|
|
20241025,110900,928649860,8260,8240,8260,8230,443
|
|
20241025,110800,925001260,8260,8260,8260,8260,1
|
|
20241025,110700,924993000,8280,8280,8280,8280,3
|
|
20241025,110600,924968160,8290,8280,8290,8250,234
|
|
20241025,110500,923033940,8280,8280,8280,8240,1773
|
|
20241025,110400,908378590,8280,8260,8290,8250,344
|
|
20241025,110300,905534010,8260,8260,8260,8260,56
|
|
20241025,110200,905071450,8260,8260,8260,8260,55
|
|
20241025,110100,904617150,8250,8290,8290,8250,175
|
|
20241025,110000,903170390,8310,8310,8310,8310,0
|
|
20241025,105900,903170390,8310,8300,8310,8300,30
|
|
20241025,105800,902921380,8300,8280,8300,8250,3561
|
|
20241025,105700,873384270,8280,8260,8280,8250,307
|
|
20241025,105600,870845470,8260,8240,8260,8240,1405
|
|
20241025,105500,859256730,8240,8240,8240,8240,203
|
|
20241025,105400,857584010,8240,8230,8240,8230,95
|
|
20241025,105300,856801450,8240,8240,8240,8240,2
|
|
20241025,105200,856784970,8240,8240,8240,8240,5
|
|
20241025,105100,856743770,8240,8240,8240,8240,2
|
|
20241025,105000,856727290,8240,8240,8240,8240,14
|
|
20241025,104900,856611930,8240,8240,8240,8240,6
|
|
20241025,104800,856562490,8240,8240,8240,8240,12
|
|
20241025,104700,856463610,8240,8240,8240,8240,2
|
|
20241025,104600,856447130,8240,8230,8240,8230,125
|
|
20241025,104500,855418280,8230,8230,8230,8230,1
|
|
20241025,104400,855410050,8230,8220,8240,8200,3077
|
|
20241025,104300,830159410,8240,8250,8250,8230,220
|
|
20241025,104200,828346610,8250,8250,8250,8210,282
|
|
20241025,104100,826026470,8250,8200,8250,8200,7
|
|
20241025,104000,825968870,8200,8250,8250,8200,295
|
|
20241025,103900,823547710,8260,8240,8270,8200,1287
|
|
20241025,103800,812973310,8270,8230,8270,8230,304
|
|
20241025,103700,810471150,8230,8240,8270,8230,712
|
|
20241025,103600,804604490,8250,8250,8250,8250,81
|
|
20241025,103500,803936240,8250,8280,8280,8240,281
|
|
20241025,103400,801615470,8280,8280,8280,8240,316
|
|
20241025,103300,799007960,8280,8250,8280,8250,459
|
|
20241025,103200,795209170,8250,8280,8280,8250,263
|
|
20241025,103100,793035500,8280,8270,8280,8270,1097
|
|
20241025,103000,783960510,8270,8280,8280,8230,215
|
|
20241025,102900,782190820,8280,8280,8280,8280,63
|
|
20241025,102800,781669180,8280,8280,8280,8230,99
|
|
20241025,102700,780850150,8280,8230,8280,8230,444
|
|
20241025,102600,777191790,8230,8230,8230,8200,26
|
|
20241025,102500,776977870,8230,8230,8230,8200,162
|
|
20241025,102400,775646170,8240,8240,8240,8200,136
|
|
20241025,102300,774527420,8210,8240,8240,8210,971
|
|
20241025,102200,766551990,8240,8240,8240,8240,10
|
|
20241025,102100,766469590,8240,8240,8240,8240,3
|
|
20241025,102000,766444870,8250,8250,8250,8250,5
|
|
20241025,101900,766403620,8260,8270,8290,8260,55
|
|
20241025,101800,765948970,8270,8270,8270,8270,253
|
|
20241025,101700,763856660,8270,8200,8280,8190,4486
|
|
20241025,101600,726768690,8200,8200,8200,8200,415
|
|
20241025,101500,723365690,8200,8200,8200,8200,0
|
|
20241025,101400,723365690,8200,8200,8200,8200,0
|
|
20241025,101300,723365690,8200,8200,8200,8200,0
|
|
20241025,101200,723365690,8200,8260,8260,8200,1853
|
|
20241025,101100,708130580,8260,8270,8270,8240,65
|
|
20241025,101000,707594050,8250,8250,8300,8250,990
|
|
20241025,100900,699409310,8250,8250,8250,8250,75
|
|
20241025,100800,698790560,8260,8260,8260,8260,0
|
|
20241025,100700,698790560,8260,8260,8260,8260,1439
|
|
20241025,100600,686904420,8260,8210,8260,8210,1867
|
|
20241025,100500,671500350,8210,8220,8220,8150,1118
|
|
20241025,100400,662351750,8220,8230,8230,8210,182
|
|
20241025,100300,660855670,8230,8240,8250,8220,2393
|
|
20241025,100200,641159750,8240,8260,8260,8240,16
|
|
20241025,100100,641027780,8260,8260,8260,8230,403
|
|
20241025,100000,637707510,8240,8250,8300,8240,3931
|
|
20241025,095900,605132950,8250,8240,8250,8230,1292
|
|
20241025,095800,594494270,8240,8230,8240,8230,107
|
|
20241025,095700,593612620,8240,8240,8240,8240,0
|
|
20241025,095600,593612620,8240,8230,8240,8230,10
|
|
20241025,095500,593530230,8240,8260,8260,8210,102
|
|
20241025,095400,592692730,8210,8220,8220,8210,432
|
|
20241025,095300,589145470,8210,8210,8210,8210,1
|
|
20241025,095200,589137260,8290,8290,8290,8290,119
|
|
20241025,095100,588150750,8310,8210,8310,8210,818
|
|
20241025,095000,581374360,8260,8260,8260,8200,299
|
|
20241025,094900,578910300,8260,8180,8380,8180,2345
|
|
20241025,094800,559489250,8200,8180,8200,8180,221
|
|
20241025,094700,557679050,8180,8200,8200,8180,62
|
|
20241025,094600,557171870,8180,8190,8190,8170,1540
|
|
20241025,094500,544580670,8180,8200,8200,8180,1032
|
|
20241025,094400,536127800,8220,8200,8220,8200,26
|
|
20241025,094300,535914560,8230,8230,8230,8230,11
|
|
20241025,094200,535824030,8230,8230,8230,8190,603
|
|
20241025,094100,530883060,8190,8230,8230,8190,1197
|
|
20241025,094000,521067040,8230,8230,8230,8230,5
|
|
20241025,093900,521025890,8230,8230,8230,8230,23
|
|
20241025,093800,520836600,8200,8210,8230,8200,1520
|
|
20241025,093700,508362350,8210,8210,8210,8210,584
|
|
20241025,093600,503567710,8210,8250,8250,8210,1045
|
|
20241025,093500,494975740,8240,8260,8260,8240,1093
|
|
20241025,093400,485961140,8260,8270,8270,8250,304
|
|
20241025,093300,483447180,8250,8250,8270,8250,521
|
|
20241025,093200,479148910,8250,8260,8270,8250,708
|
|
20241025,093100,473305530,8270,8290,8290,8260,328
|
|
20241025,093000,470594690,8260,8280,8280,8260,698
|
|
20241025,092900,464820370,8290,8320,8340,8290,934
|
|
20241025,092800,457059490,8320,8310,8320,8310,20
|
|
20241025,092700,456893190,8320,8300,8320,8300,290
|
|
20241025,092600,454485580,8300,8300,8300,8280,1898
|
|
20241025,092500,438734120,8300,8330,8330,8300,2185
|
|
20241025,092400,420582880,8310,8350,8350,8310,2268
|
|
20241025,092300,401676690,8360,8360,8360,8340,666
|
|
20241025,092200,396111210,8360,8360,8380,8340,1216
|
|
20241025,092100,385928710,8360,8330,8360,8330,479
|
|
20241025,092000,381927210,8340,8340,8340,8320,2170
|
|
20241025,091900,363872110,8360,8360,8370,8310,1184
|
|
20241025,091800,353974540,8310,8380,8390,8280,10448
|
|
20241025,091700,266808310,8380,8360,8390,8350,2958
|
|
20241025,091600,242056020,8330,8380,8430,8320,3587
|
|
20241025,091500,211950990,8380,8300,8400,8280,4781
|
|
20241025,091400,172038450,8280,8230,8330,8230,3913
|
|
20241025,091300,139545350,8210,8150,8250,8150,3006
|
|
20241025,091200,114898190,8150,8140,8150,8130,249
|
|
20241025,091100,112872440,8160,8140,8170,8140,2160
|
|
20241025,091000,95265610,8140,8120,8140,8100,1812
|
|
20241025,090900,80542520,8100,8090,8100,8090,731
|
|
20241025,090800,74628110,8090,8100,8100,8090,157
|
|
20241025,090700,73357580,8100,8100,8100,8100,204
|
|
20241025,090600,71705180,8100,8110,8110,8100,516
|
|
20241025,090500,67525490,8110,8130,8140,8110,316
|
|
20241025,090400,64953890,8150,8150,8150,8140,1086
|
|
20241025,090300,56103990,8110,8090,8140,8090,777
|
|
20241025,090200,49786490,8090,8050,8090,8050,1260
|
|
20241025,090100,39620870,8060,8030,8080,8020,301
|
|
20241025,090000,37195290,8010,8000,8100,8000,4647
|