577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183400,1788368860,9300,9300,9300,9300,3344
|
|
20241024,183300,1788368860,9300,9300,9300,9300,0
|
|
20241024,183200,1788368860,9300,9300,9300,9300,0
|
|
20241024,183100,1788368860,9300,9300,9300,9300,0
|
|
20241024,183000,1788368860,9300,9300,9300,9300,0
|
|
20241024,182900,1788368860,9300,9300,9300,9300,0
|
|
20241024,182800,1788368860,9300,9300,9300,9300,0
|
|
20241024,182700,1788368860,9300,9300,9300,9300,0
|
|
20241024,182600,1788368860,9300,9300,9300,9300,0
|
|
20241024,182500,1788368860,9300,9300,9300,9300,0
|
|
20241024,182400,1788368860,9300,9300,9300,9300,0
|
|
20241024,182300,1788368860,9300,9300,9300,9300,0
|
|
20241024,182200,1788368860,9300,9300,9300,9300,0
|
|
20241024,182100,1788368860,9300,9300,9300,9300,0
|
|
20241024,182000,1788368860,9300,9300,9300,9300,0
|
|
20241024,181900,1788368860,9300,9300,9300,9300,0
|
|
20241024,181800,1788368860,9300,9300,9300,9300,0
|
|
20241024,181700,1788368860,9300,9300,9300,9300,0
|
|
20241024,181600,1788368860,9300,9300,9300,9300,0
|
|
20241024,181500,1788368860,9300,9300,9300,9300,0
|
|
20241024,181400,1788368860,9300,9300,9300,9300,0
|
|
20241024,181300,1788368860,9300,9300,9300,9300,0
|
|
20241024,181200,1788368860,9300,9300,9300,9300,0
|
|
20241024,181100,1788368860,9300,9300,9300,9300,0
|
|
20241024,181000,1788368860,9300,9300,9300,9300,0
|
|
20241024,180900,1788368860,9300,9300,9300,9300,0
|
|
20241024,180800,1788368860,9300,9300,9300,9300,0
|
|
20241024,180700,1788368860,9300,9300,9300,9300,0
|
|
20241024,180600,1788368860,9300,9300,9300,9300,0
|
|
20241024,180500,1788368860,9300,9300,9300,9300,0
|
|
20241024,180400,1788368860,9300,9300,9300,9300,3344
|
|
20241024,180300,1788368860,9300,9300,9300,9300,0
|
|
20241024,180200,1788368860,9300,9300,9300,9300,0
|
|
20241024,180100,1788368860,9300,9300,9300,9300,0
|
|
20241024,180000,1788368860,9300,9300,9300,9300,0
|
|
20241024,175900,1788368860,9300,9300,9300,9300,0
|
|
20241024,175800,1788368860,9300,9300,9300,9300,0
|
|
20241024,175700,1788368860,9300,9300,9300,9300,0
|
|
20241024,175600,1788368860,9300,9300,9300,9300,0
|
|
20241024,175500,1788368860,9300,9300,9300,9300,0
|
|
20241024,175400,1788368860,9300,9300,9300,9300,0
|
|
20241024,175300,1788368860,9300,9300,9300,9300,0
|
|
20241024,175200,1788368860,9300,9300,9300,9300,0
|
|
20241024,175100,1788368860,9300,9300,9300,9300,0
|
|
20241024,175000,1788368860,9300,9300,9300,9300,0
|
|
20241024,174900,1788368860,9300,9300,9300,9300,0
|
|
20241024,174800,1788368860,9300,9300,9300,9300,0
|
|
20241024,174700,1788368860,9300,9300,9300,9300,0
|
|
20241024,174600,1788368860,9300,9300,9300,9300,0
|
|
20241024,174500,1788368860,9300,9300,9300,9300,0
|
|
20241024,174400,1788368860,9300,9300,9300,9300,0
|
|
20241024,174300,1788368860,9300,9300,9300,9300,0
|
|
20241024,174200,1788368860,9300,9300,9300,9300,0
|
|
20241024,174100,1788368860,9300,9300,9300,9300,0
|
|
20241024,174000,1788368860,9300,9300,9300,9300,0
|
|
20241024,173900,1788368860,9300,9300,9300,9300,0
|
|
20241024,173800,1788368860,9300,9300,9300,9300,0
|
|
20241024,173700,1788368860,9300,9300,9300,9300,0
|
|
20241024,173600,1788368860,9300,9300,9300,9300,0
|
|
20241024,173500,1788368860,9300,9300,9300,9300,0
|
|
20241024,173400,1788368860,9300,9300,9300,9300,3344
|
|
20241024,173300,1788368860,9300,9300,9300,9300,0
|
|
20241024,173200,1788368860,9300,9300,9300,9300,0
|
|
20241024,173100,1788368860,9300,9300,9300,9300,0
|
|
20241024,173000,1788368860,9300,9300,9300,9300,0
|
|
20241024,172900,1788368860,9300,9300,9300,9300,0
|
|
20241024,172800,1788368860,9300,9300,9300,9300,0
|
|
20241024,172700,1788368860,9300,9300,9300,9300,0
|
|
20241024,172600,1788368860,9300,9300,9300,9300,0
|
|
20241024,172500,1788368860,9300,9300,9300,9300,0
|
|
20241024,172400,1788368860,9300,9300,9300,9300,0
|
|
20241024,172300,1788368860,9300,9300,9300,9300,0
|
|
20241024,172200,1788368860,9300,9300,9300,9300,0
|
|
20241024,172100,1788368860,9300,9300,9300,9300,0
|
|
20241024,172000,1788368860,9300,9300,9300,9300,0
|
|
20241024,171900,1788368860,9300,9300,9300,9300,0
|
|
20241024,171800,1788368860,9300,9300,9300,9300,0
|
|
20241024,171700,1788368860,9300,9300,9300,9300,0
|
|
20241024,171600,1788368860,9300,9300,9300,9300,0
|
|
20241024,171500,1788368860,9300,9300,9300,9300,0
|
|
20241024,171400,1788368860,9300,9300,9300,9300,0
|
|
20241024,171300,1788368860,9300,9300,9300,9300,0
|
|
20241024,171200,1788368860,9300,9300,9300,9300,0
|
|
20241024,171100,1788368860,9300,9300,9300,9300,0
|
|
20241024,171000,1788368860,9300,9300,9300,9300,0
|
|
20241024,170900,1788368860,9300,9300,9300,9300,0
|
|
20241024,170800,1788368860,9300,9300,9300,9300,0
|
|
20241024,170700,1788368860,9300,9300,9300,9300,0
|
|
20241024,170600,1788368860,9300,9300,9300,9300,0
|
|
20241024,170500,1788368860,9300,9300,9300,9300,0
|
|
20241024,170400,1788368860,9300,9300,9300,9300,3344
|
|
20241024,170300,1788368860,9300,9300,9300,9300,0
|
|
20241024,170200,1788368860,9300,9300,9300,9300,0
|
|
20241024,170100,1788368860,9300,9300,9300,9300,0
|
|
20241024,170000,1788368860,9300,9300,9300,9300,0
|
|
20241024,165900,1788368860,9300,9300,9300,9300,0
|
|
20241024,165800,1788368860,9300,9300,9300,9300,0
|
|
20241024,165700,1788368860,9300,9300,9300,9300,0
|
|
20241024,165600,1788368860,9300,9300,9300,9300,0
|
|
20241024,165500,1788368860,9300,9300,9300,9300,0
|
|
20241024,165400,1788368860,9300,9300,9300,9300,0
|
|
20241024,165300,1788368860,9300,9300,9300,9300,0
|
|
20241024,165200,1788368860,9300,9300,9300,9300,0
|
|
20241024,165100,1788368860,9300,9300,9300,9300,0
|
|
20241024,165000,1788368860,9300,9300,9300,9300,0
|
|
20241024,164900,1788368860,9300,9300,9300,9300,0
|
|
20241024,164800,1788368860,9300,9300,9300,9300,0
|
|
20241024,164700,1788368860,9300,9300,9300,9300,0
|
|
20241024,164600,1788368860,9300,9300,9300,9300,0
|
|
20241024,164500,1788368860,9300,9300,9300,9300,0
|
|
20241024,164400,1788368860,9300,9300,9300,9300,0
|
|
20241024,164300,1788368860,9300,9300,9300,9300,0
|
|
20241024,164200,1788368860,9300,9300,9300,9300,0
|
|
20241024,164100,1788368860,9300,9300,9300,9300,0
|
|
20241024,164000,1788368860,9300,9300,9300,9300,0
|
|
20241024,163900,1788368860,9300,9300,9300,9300,0
|
|
20241024,163800,1788368860,9300,9300,9300,9300,0
|
|
20241024,163700,1788368860,9300,9300,9300,9300,0
|
|
20241024,163600,1788368860,9300,9300,9300,9300,0
|
|
20241024,163500,1788368860,9300,9300,9300,9300,0
|
|
20241024,163400,1788368860,9300,9300,9300,9300,3344
|
|
20241024,163300,1788368860,9300,9300,9300,9300,0
|
|
20241024,163200,1788368860,9300,9300,9300,9300,0
|
|
20241024,163100,1788368860,9300,9300,9300,9300,0
|
|
20241024,163000,1788368860,9300,9300,9300,9300,0
|
|
20241024,162900,1788368860,9300,9300,9300,9300,0
|
|
20241024,162800,1788368860,9300,9300,9300,9300,0
|
|
20241024,162700,1788368860,9300,9300,9300,9300,0
|
|
20241024,162600,1788368860,9300,9300,9300,9300,0
|
|
20241024,162500,1788368860,9300,9300,9300,9300,0
|
|
20241024,162400,1788368860,9300,9300,9300,9300,0
|
|
20241024,162300,1788368860,9300,9300,9300,9300,0
|
|
20241024,162200,1788368860,9300,9300,9300,9300,0
|
|
20241024,162100,1788368860,9300,9300,9300,9300,0
|
|
20241024,162000,1788368860,9300,9300,9300,9300,0
|
|
20241024,161900,1788368860,9300,9300,9300,9300,0
|
|
20241024,161800,1788368860,9300,9300,9300,9300,0
|
|
20241024,161700,1788368860,9300,9300,9300,9300,0
|
|
20241024,161600,1788368860,9300,9300,9300,9300,0
|
|
20241024,161500,1788368860,9300,9300,9300,9300,0
|
|
20241024,161400,1788368860,9300,9300,9300,9300,0
|
|
20241024,161300,1788368860,9300,9300,9300,9300,0
|
|
20241024,161200,1788368860,9300,9300,9300,9300,0
|
|
20241024,161100,1788368860,9300,9300,9300,9300,0
|
|
20241024,161000,1788368860,9300,9300,9300,9300,0
|
|
20241024,160900,1788368860,9300,9300,9300,9300,0
|
|
20241024,160800,1788368860,9300,9300,9300,9300,0
|
|
20241024,160700,1788368860,9300,9300,9300,9300,0
|
|
20241024,160600,1788368860,9300,9300,9300,9300,0
|
|
20241024,160500,1788368860,9300,9300,9300,9300,0
|
|
20241024,160400,1788368860,9300,9300,9300,9300,3344
|
|
20241024,160300,1788368860,9300,9300,9300,9300,0
|
|
20241024,160200,1788368860,9300,9300,9300,9300,0
|
|
20241024,160100,1788368860,9300,9300,9300,9300,0
|
|
20241024,160000,1788368860,9300,9300,9300,9300,0
|
|
20241024,155900,1788368860,9300,9300,9300,9300,0
|
|
20241024,155800,1788368860,9300,9300,9300,9300,0
|
|
20241024,155700,1788368860,9300,9300,9300,9300,0
|
|
20241024,155600,1788368860,9300,9300,9300,9300,0
|
|
20241024,155500,1788368860,9300,9300,9300,9300,0
|
|
20241024,155400,1788368860,9300,9300,9300,9300,0
|
|
20241024,155300,1788368860,9300,9300,9300,9300,0
|
|
20241024,155200,1788368860,9300,9300,9300,9300,0
|
|
20241024,155100,1788368860,9300,9300,9300,9300,0
|
|
20241024,155000,1788368860,9300,9300,9300,9300,0
|
|
20241024,154900,1788368860,9300,9300,9300,9300,0
|
|
20241024,154800,1788368860,9300,9300,9300,9300,0
|
|
20241024,154700,1788368860,9300,9300,9300,9300,0
|
|
20241024,154600,1788368860,9300,9300,9300,9300,0
|
|
20241024,154500,1788368860,9300,9300,9300,9300,0
|
|
20241024,154400,1788368860,9300,9300,9300,9300,0
|
|
20241024,154300,1788368860,9300,9300,9300,9300,0
|
|
20241024,154200,1788368860,9300,9300,9300,9300,0
|
|
20241024,154100,1788368860,9300,9300,9300,9300,0
|
|
20241024,154000,1788368860,9300,9300,9300,9300,0
|
|
20241024,153900,1788368860,9300,9300,9300,9300,0
|
|
20241024,153800,1788368860,9300,9300,9300,9300,0
|
|
20241024,153700,1788368860,9300,9300,9300,9300,0
|
|
20241024,153600,1788368860,9300,9300,9300,9300,0
|
|
20241024,153500,1788368860,9300,9300,9300,9300,0
|
|
20241024,153400,1788368860,9300,9300,9300,9300,3344
|
|
20241024,153300,1788368860,9300,9300,9300,9300,0
|
|
20241024,153200,1788368860,9300,9300,9300,9300,0
|
|
20241024,153100,1788368860,9300,9300,9300,9300,0
|
|
20241024,153000,1788368860,9300,9300,9300,9300,3344
|
|
20241024,152900,1757269660,9310,9310,9310,9310,0
|
|
20241024,152800,1757269660,9310,9310,9310,9310,0
|
|
20241024,152700,1757269660,9310,9310,9310,9310,0
|
|
20241024,152600,1757269660,9310,9310,9310,9310,0
|
|
20241024,152500,1757269660,9310,9310,9310,9310,0
|
|
20241024,152400,1757269660,9310,9310,9310,9310,0
|
|
20241024,152300,1757269660,9310,9310,9310,9310,0
|
|
20241024,152200,1757269660,9310,9310,9310,9310,0
|
|
20241024,152100,1757269660,9310,9310,9310,9310,0
|
|
20241024,152000,1757269660,9310,9310,9310,9310,0
|
|
20241024,151900,1757269660,9310,9310,9310,9310,216
|
|
20241024,151800,1755258700,9310,9300,9310,9300,393
|
|
20241024,151700,1751603650,9300,9280,9300,9280,1641
|
|
20241024,151600,1736356200,9280,9280,9280,9280,971
|
|
20241024,151500,1727345320,9280,9260,9280,9250,3620
|
|
20241024,151400,1693857090,9260,9260,9260,9260,70
|
|
20241024,151300,1693208890,9250,9260,9260,9250,502
|
|
20241024,151200,1688565370,9260,9260,9260,9260,0
|
|
20241024,151100,1688565370,9260,9250,9260,9250,375
|
|
20241024,151000,1685094640,9260,9270,9270,9260,269
|
|
20241024,150900,1682603680,9270,9270,9270,9270,83
|
|
20241024,150800,1681834270,9270,9260,9270,9260,227
|
|
20241024,150700,1679730980,9260,9250,9260,9250,1116
|
|
20241024,150600,1669398820,9250,9250,9260,9250,1143
|
|
20241024,150500,1658825070,9250,9250,9250,9250,46
|
|
20241024,150400,1658399570,9260,9260,9260,9260,297
|
|
20241024,150300,1655649350,9260,9260,9260,9260,200
|
|
20241024,150200,1653797350,9260,9260,9260,9260,1
|
|
20241024,150100,1653788090,9260,9260,9260,9240,421
|
|
20241024,150000,1649896130,9250,9260,9260,9250,1362
|
|
20241024,145900,1637294020,9260,9250,9260,9250,5
|
|
20241024,145800,1637247730,9260,9260,9260,9260,50
|
|
20241024,145700,1636784730,9260,9260,9260,9260,100
|
|
20241024,145600,1635858730,9260,9260,9260,9260,12
|
|
20241024,145500,1635747610,9250,9250,9250,9250,223
|
|
20241024,145400,1633684860,9250,9250,9250,9250,200
|
|
20241024,145300,1631834860,9260,9250,9260,9250,30
|
|
20241024,145200,1631557260,9280,9240,9280,9240,150
|
|
20241024,145100,1630167860,9240,9240,9240,9240,0
|
|
20241024,145000,1630167860,9240,9250,9260,9240,293
|
|
20241024,144900,1627460320,9240,9250,9250,9240,1489
|
|
20241024,144800,1613701860,9240,9260,9260,9240,106
|
|
20241024,144700,1612721900,9250,9250,9260,9250,198
|
|
20241024,144600,1610890300,9250,9250,9260,9250,722
|
|
20241024,144500,1604211700,9250,9250,9250,9250,155
|
|
20241024,144400,1602777950,9250,9250,9250,9250,0
|
|
20241024,144300,1602777950,9250,9250,9280,9250,337
|
|
20241024,144200,1599656690,9250,9260,9260,9250,108
|
|
20241024,144100,1598657670,9250,9250,9250,9250,291
|
|
20241024,144000,1595965920,9250,9250,9250,9250,377
|
|
20241024,143900,1592478670,9250,9250,9260,9250,206
|
|
20241024,143800,1590573060,9250,9250,9250,9250,20
|
|
20241024,143700,1590388060,9250,9250,9250,9250,50
|
|
20241024,143600,1589925560,9270,9250,9270,9250,236
|
|
20241024,143500,1587740560,9250,9250,9270,9250,305
|
|
20241024,143400,1584915310,9250,9250,9250,9250,0
|
|
20241024,143300,1584915310,9250,9250,9250,9250,0
|
|
20241024,143200,1584915310,9250,9250,9250,9250,43
|
|
20241024,143100,1584517560,9240,9260,9260,9240,317
|
|
20241024,143000,1581586270,9280,9250,9280,9250,274
|
|
20241024,142900,1579047490,9250,9260,9270,9250,2134
|
|
20241024,142800,1559295790,9270,9270,9270,9270,102
|
|
20241024,142700,1558350250,9260,9260,9260,9260,0
|
|
20241024,142600,1558350250,9260,9260,9260,9260,6
|
|
20241024,142500,1558294690,9260,9260,9260,9260,30
|
|
20241024,142400,1558016890,9260,9260,9260,9260,0
|
|
20241024,142300,1558016890,9260,9260,9260,9260,64
|
|
20241024,142200,1557424250,9260,9260,9260,9260,0
|
|
20241024,142100,1557424250,9260,9260,9260,9260,100
|
|
20241024,142000,1556498250,9260,9260,9260,9260,0
|
|
20241024,141900,1556498250,9260,9260,9260,9260,83
|
|
20241024,141800,1555729670,9260,9260,9260,9260,11
|
|
20241024,141700,1555627810,9270,9270,9270,9270,22
|
|
20241024,141600,1555423870,9260,9260,9260,9260,20
|
|
20241024,141500,1555238670,9270,9270,9270,9270,0
|
|
20241024,141400,1555238670,9270,9270,9270,9270,0
|
|
20241024,141300,1555238670,9270,9270,9270,9270,0
|
|
20241024,141200,1555238670,9270,9270,9270,9270,40
|
|
20241024,141100,1554867870,9270,9270,9270,9270,30
|
|
20241024,141000,1554589770,9270,9270,9270,9270,1
|
|
20241024,140900,1554580500,9270,9270,9270,9270,0
|
|
20241024,140800,1554580500,9270,9270,9270,9270,0
|
|
20241024,140700,1554580500,9270,9270,9270,9270,53
|
|
20241024,140600,1554089190,9270,9270,9270,9270,16
|
|
20241024,140500,1553940870,9270,9270,9280,9270,105
|
|
20241024,140400,1552967020,9270,9270,9270,9270,14
|
|
20241024,140300,1552837240,9270,9270,9270,9270,0
|
|
20241024,140200,1552837240,9270,9270,9270,9270,0
|
|
20241024,140100,1552837240,9270,9270,9270,9270,198
|
|
20241024,140000,1551001780,9280,9280,9280,9280,0
|
|
20241024,135900,1551001780,9280,9280,9280,9280,3
|
|
20241024,135800,1550973940,9280,9280,9280,9280,7
|
|
20241024,135700,1550908980,9240,9240,9240,9240,0
|
|
20241024,135600,1550908980,9240,9280,9280,9240,962
|
|
20241024,135500,1542019620,9280,9230,9280,9230,3330
|
|
20241024,135400,1511249720,9230,9270,9270,9230,2202
|
|
20241024,135300,1490901000,9260,9270,9270,9260,181
|
|
20241024,135200,1489224240,9280,9270,9280,9270,100
|
|
20241024,135100,1488296690,9260,9250,9260,9250,71
|
|
20241024,135000,1487639730,9250,9250,9250,9250,203
|
|
20241024,134900,1485761980,9250,9250,9250,9250,0
|
|
20241024,134800,1485761980,9250,9250,9250,9250,30
|
|
20241024,134700,1485484480,9260,9270,9270,9260,121
|
|
20241024,134600,1484363820,9280,9290,9300,9270,1385
|
|
20241024,134500,1471485380,9290,9290,9300,9290,1056
|
|
20241024,134400,1461666010,9290,9290,9290,9290,1
|
|
20241024,134300,1461656720,9290,9290,9290,9290,3
|
|
20241024,134200,1461628850,9290,9290,9290,9290,9
|
|
20241024,134100,1461545240,9300,9300,9300,9300,1
|
|
20241024,134000,1461535940,9250,9240,9250,9240,1656
|
|
20241024,133900,1446217950,9220,9220,9220,9220,180
|
|
20241024,133800,1444558350,9230,9240,9240,9230,265
|
|
20241024,133700,1442111890,9240,9230,9240,9230,100
|
|
20241024,133600,1441187940,9230,9230,9230,9230,28
|
|
20241024,133500,1440929500,9230,9220,9230,9220,138
|
|
20241024,133400,1439656920,9220,9230,9230,9220,2
|
|
20241024,133300,1439638470,9230,9240,9240,9230,820
|
|
20241024,133200,1432069750,9250,9260,9260,9250,843
|
|
20241024,133100,1424271660,9260,9260,9260,9260,382
|
|
20241024,133000,1420734340,9260,9270,9290,9260,779
|
|
20241024,132900,1413517470,9270,9270,9270,9270,0
|
|
20241024,132800,1413517470,9270,9270,9270,9270,0
|
|
20241024,132700,1413517470,9270,9270,9270,9270,2
|
|
20241024,132600,1413498930,9260,9260,9260,9260,0
|
|
20241024,132500,1413498930,9260,9260,9260,9260,5
|
|
20241024,132400,1413452630,9260,9260,9260,9260,50
|
|
20241024,132300,1412989630,9260,9260,9260,9260,1
|
|
20241024,132200,1412980370,9260,9260,9260,9250,30
|
|
20241024,132100,1412702710,9260,9260,9260,9260,0
|
|
20241024,132000,1412702710,9260,9260,9260,9260,52
|
|
20241024,131900,1412221190,9270,9270,9270,9270,1
|
|
20241024,131800,1412211920,9270,9270,9270,9270,0
|
|
20241024,131700,1412211920,9270,9270,9270,9270,0
|
|
20241024,131600,1412211920,9270,9250,9270,9250,850
|
|
20241024,131500,1404339620,9250,9250,9250,9250,0
|
|
20241024,131400,1404339620,9250,9250,9250,9250,170
|
|
20241024,131300,1402767120,9250,9250,9250,9250,0
|
|
20241024,131200,1402767120,9250,9250,9250,9250,92
|
|
20241024,131100,1401916120,9260,9260,9260,9260,1
|
|
20241024,131000,1401906860,9230,9230,9230,9230,0
|
|
20241024,130900,1401906860,9230,9230,9230,9230,15
|
|
20241024,130800,1401768410,9230,9260,9260,9230,23
|
|
20241024,130700,1401555640,9260,9260,9260,9260,1
|
|
20241024,130600,1401546380,9220,9220,9220,9220,65
|
|
20241024,130500,1400947080,9240,9240,9240,9240,3
|
|
20241024,130400,1400919360,9260,9260,9260,9260,0
|
|
20241024,130300,1400919360,9260,9250,9260,9230,437
|
|
20241024,130200,1396883090,9250,9250,9250,9250,20
|
|
20241024,130100,1396698090,9250,9250,9250,9250,0
|
|
20241024,130000,1396698090,9250,9250,9250,9250,1
|
|
20241024,125900,1396688840,9220,9220,9220,9220,1
|
|
20241024,125800,1396679620,9220,9220,9220,9220,3
|
|
20241024,125700,1396651960,9220,9220,9220,9220,0
|
|
20241024,125600,1396651960,9220,9220,9220,9220,5
|
|
20241024,125500,1396605860,9230,9230,9230,9230,3
|
|
20241024,125400,1396578170,9240,9230,9240,9230,1074
|
|
20241024,125300,1386662410,9230,9240,9240,9230,800
|
|
20241024,125200,1379278400,9220,9220,9220,9220,0
|
|
20241024,125100,1379278400,9220,9220,9220,9220,0
|
|
20241024,125000,1379278400,9220,9220,9220,9220,0
|
|
20241024,124900,1379278400,9220,9220,9220,9220,0
|
|
20241024,124800,1379278400,9220,9280,9280,9220,5769
|
|
20241024,124700,1325992010,9280,9280,9280,9280,52
|
|
20241024,124600,1325509450,9280,9280,9280,9270,2933
|
|
20241024,124500,1298298900,9290,9290,9290,9290,0
|
|
20241024,124400,1298298900,9290,9280,9290,9280,702
|
|
20241024,124300,1291784330,9280,9280,9280,9280,0
|
|
20241024,124200,1291784330,9280,9280,9280,9280,0
|
|
20241024,124100,1291784330,9280,9280,9280,9280,0
|
|
20241024,124000,1291784330,9280,9280,9280,9280,0
|
|
20241024,123900,1291784330,9280,9280,9280,9280,0
|
|
20241024,123800,1291784330,9280,9280,9280,9280,0
|
|
20241024,123700,1291784330,9280,9280,9280,9280,130
|
|
20241024,123600,1290577930,9280,9280,9280,9280,1
|
|
20241024,123500,1290568650,9290,9290,9290,9290,4
|
|
20241024,123400,1290531490,9290,9290,9290,9290,691
|
|
20241024,123300,1284112100,9300,9300,9300,9300,1
|
|
20241024,123200,1284102800,9300,9300,9300,9290,419
|
|
20241024,123100,1280206470,9300,9300,9300,9300,0
|
|
20241024,123000,1280206470,9300,9300,9300,9300,0
|
|
20241024,122900,1280206470,9300,9300,9300,9300,7
|
|
20241024,122800,1280141370,9300,9300,9300,9300,0
|
|
20241024,122700,1280141370,9300,9300,9300,9300,0
|
|
20241024,122600,1280141370,9300,9300,9300,9300,6
|
|
20241024,122500,1280085570,9290,9290,9290,9290,38
|
|
20241024,122400,1279732550,9290,9300,9300,9290,750
|
|
20241024,122300,1272763950,9300,9310,9310,9300,96
|
|
20241024,122200,1271871040,9320,9320,9320,9320,0
|
|
20241024,122100,1271871040,9320,9320,9320,9320,0
|
|
20241024,122000,1271871040,9320,9320,9320,9320,0
|
|
20241024,121900,1271871040,9320,9320,9320,9320,0
|
|
20241024,121800,1271871040,9320,9320,9320,9320,10
|
|
20241024,121700,1271777840,9320,9320,9320,9320,0
|
|
20241024,121600,1271777840,9320,9320,9320,9320,0
|
|
20241024,121500,1271777840,9320,9320,9320,9320,12
|
|
20241024,121400,1271666000,9320,9320,9320,9320,0
|
|
20241024,121300,1271666000,9320,9320,9320,9320,43
|
|
20241024,121200,1271265240,9320,9320,9320,9320,14
|
|
20241024,121100,1271134760,9340,9340,9340,9340,51
|
|
20241024,121000,1270658420,9310,9310,9310,9310,27
|
|
20241024,120900,1270407050,9310,9310,9310,9300,2077
|
|
20241024,120800,1251087870,9310,9310,9310,9310,93
|
|
20241024,120700,1250222040,9310,9350,9360,9310,1925
|
|
20241024,120600,1232214970,9360,9360,9360,9360,0
|
|
20241024,120500,1232214970,9360,9360,9360,9360,0
|
|
20241024,120400,1232214970,9360,9310,9360,9310,94
|
|
20241024,120300,1231339390,9360,9360,9360,9360,1010
|
|
20241024,120200,1221885790,9350,9340,9350,9340,20
|
|
20241024,120100,1221698800,9350,9350,9350,9350,0
|
|
20241024,120000,1221698800,9350,9350,9350,9350,81
|
|
20241024,115900,1220941450,9350,9320,9350,9320,300
|
|
20241024,115800,1218143120,9310,9310,9310,9310,0
|
|
20241024,115700,1218143120,9310,9310,9310,9310,200
|
|
20241024,115600,1216281120,9310,9310,9310,9310,0
|
|
20241024,115500,1216281120,9310,9310,9310,9310,12
|
|
20241024,115400,1216169400,9310,9290,9310,9290,346
|
|
20241024,115300,1212951330,9290,9290,9290,9290,93
|
|
20241024,115200,1212087360,9290,9290,9290,9290,0
|
|
20241024,115100,1212087360,9290,9280,9290,9280,21
|
|
20241024,115000,1211892340,9270,9300,9300,9270,58
|
|
20241024,114900,1211353000,9300,9300,9300,9300,1
|
|
20241024,114800,1211343700,9300,9300,9300,9300,200
|
|
20241024,114700,1209483700,9300,9290,9300,9290,309
|
|
20241024,114600,1206610070,9290,9290,9290,9290,100
|
|
20241024,114500,1205681070,9290,9280,9290,9280,575
|
|
20241024,114400,1200339970,9260,9260,9260,9260,359
|
|
20241024,114300,1197015630,9260,9280,9280,9260,366
|
|
20241024,114200,1193626370,9280,9280,9280,9280,0
|
|
20241024,114100,1193626370,9280,9280,9280,9280,50
|
|
20241024,114000,1193162370,9220,9280,9280,9220,2050
|
|
20241024,113900,1174224570,9280,9280,9280,9270,39
|
|
20241024,113800,1173862750,9250,9260,9260,9250,50
|
|
20241024,113700,1173399870,9270,9270,9270,9260,449
|
|
20241024,113600,1169241970,9270,9280,9280,9270,342
|
|
20241024,113500,1166071210,9280,9280,9280,9280,19
|
|
20241024,113400,1165894890,9280,9290,9290,9280,616
|
|
20241024,113300,1160177450,9290,9280,9290,9280,6
|
|
20241024,113200,1160121730,9280,9280,9280,9280,23
|
|
20241024,113100,1159908290,9280,9270,9280,9270,555
|
|
20241024,113000,1154759890,9260,9250,9260,9250,42
|
|
20241024,112900,1154371130,9260,9260,9260,9260,1
|
|
20241024,112800,1154361870,9260,9260,9260,9260,51
|
|
20241024,112700,1153889610,9280,9280,9280,9280,3
|
|
20241024,112600,1153861770,9280,9280,9280,9280,0
|
|
20241024,112500,1153861770,9280,9270,9280,9270,22
|
|
20241024,112400,1153657660,9270,9270,9270,9270,0
|
|
20241024,112300,1153657660,9270,9290,9290,9270,123
|
|
20241024,112200,1152515270,9290,9290,9290,9290,10
|
|
20241024,112100,1152422370,9290,9290,9290,9290,0
|
|
20241024,112000,1152422370,9290,9290,9290,9290,10
|
|
20241024,111900,1152329470,9300,9300,9300,9300,0
|
|
20241024,111800,1152329470,9300,9300,9300,9300,50
|
|
20241024,111700,1151864470,9300,9290,9300,9290,7
|
|
20241024,111600,1151799380,9250,9250,9250,9250,0
|
|
20241024,111500,1151799380,9250,9250,9250,9250,0
|
|
20241024,111400,1151799380,9250,9250,9250,9250,0
|
|
20241024,111300,1151799380,9250,9260,9260,9250,4219
|
|
20241024,111200,1112772270,9260,9260,9260,9260,14
|
|
20241024,111100,1112642630,9260,9270,9270,9260,400
|
|
20241024,111000,1108935570,9270,9270,9270,9270,354
|
|
20241024,110900,1105653990,9250,9250,9250,9250,0
|
|
20241024,110800,1105653990,9250,9250,9250,9250,545
|
|
20241024,110700,1100612740,9250,9250,9250,9250,36
|
|
20241024,110600,1100279740,9220,9220,9220,9220,0
|
|
20241024,110500,1100279740,9220,9230,9230,9220,150
|
|
20241024,110400,1098895980,9230,9230,9230,9230,224
|
|
20241024,110300,1096828460,9230,9280,9280,9230,988
|
|
20241024,110200,1087683170,9280,9300,9300,9280,337
|
|
20241024,110100,1084549470,9300,9300,9300,9300,4
|
|
20241024,110000,1084512270,9300,9300,9310,9290,78
|
|
20241024,105900,1083787210,9300,9300,9300,9300,95
|
|
20241024,105800,1082903710,9300,9300,9300,9300,39
|
|
20241024,105700,1082541010,9280,9280,9280,9280,1
|
|
20241024,105600,1082531730,9280,9290,9290,9280,74
|
|
20241024,105500,1081844690,9290,9300,9300,9280,98
|
|
20241024,105400,1080934270,9300,9280,9300,9280,513
|
|
20241024,105300,1076170670,9230,9230,9230,9230,34
|
|
20241024,105200,1075856850,9230,9230,9230,9230,2106
|
|
20241024,105100,1056418470,9230,9230,9230,9230,6
|
|
20241024,105000,1056363090,9220,9200,9220,9200,4142
|
|
20241024,104900,1018194850,9200,9150,9200,9150,1855
|
|
20241024,104800,1001204050,9150,9190,9190,9150,3507
|
|
20241024,104700,969096670,9220,9230,9230,9160,3152
|
|
20241024,104600,940097230,9220,9240,9240,9220,509
|
|
20241024,104500,935403850,9240,9270,9270,9210,1891
|
|
20241024,104400,917942990,9270,9270,9270,9270,489
|
|
20241024,104300,913409960,9280,9280,9280,9280,13
|
|
20241024,104200,913289320,9270,9320,9320,9270,5756
|
|
20241024,104100,859795920,9320,9360,9360,9320,1180
|
|
20241024,104000,848790090,9360,9360,9360,9350,22
|
|
20241024,103900,848584230,9350,9350,9350,9350,44
|
|
20241024,103800,848172830,9350,9350,9350,9350,2
|
|
20241024,103700,848154130,9350,9350,9350,9350,0
|
|
20241024,103600,848154130,9350,9350,9350,9350,4
|
|
20241024,103500,848116730,9360,9360,9360,9360,31
|
|
20241024,103400,847826570,9360,9370,9370,9360,53
|
|
20241024,103300,847329990,9370,9370,9370,9370,0
|
|
20241024,103200,847329990,9370,9370,9370,9370,0
|
|
20241024,103100,847329990,9370,9370,9370,9370,0
|
|
20241024,103000,847329990,9370,9370,9370,9370,1
|
|
20241024,102900,847320620,9320,9320,9320,9320,0
|
|
20241024,102800,847320620,9320,9350,9350,9320,265
|
|
20241024,102700,844849630,9320,9340,9340,9320,1128
|
|
20241024,102600,834332950,9370,9330,9370,9330,189
|
|
20241024,102500,832564300,9310,9320,9320,9310,1441
|
|
20241024,102400,819137290,9330,9330,9330,9330,200
|
|
20241024,102300,817271290,9320,9320,9320,9320,1
|
|
20241024,102200,817261970,9320,9350,9350,9320,1145
|
|
20241024,102100,806573980,9370,9370,9370,9370,54
|
|
20241024,102000,806068000,9370,9370,9370,9370,3
|
|
20241024,101900,806039890,9330,9330,9330,9330,0
|
|
20241024,101800,806039890,9330,9330,9330,9330,50
|
|
20241024,101700,805573390,9330,9330,9330,9330,201
|
|
20241024,101600,803698060,9380,9330,9380,9330,444
|
|
20241024,101500,799554040,9330,9330,9330,9330,175
|
|
20241024,101400,797921290,9340,9340,9340,9340,140
|
|
20241024,101300,796613690,9340,9340,9340,9340,19
|
|
20241024,101200,796436230,9370,9370,9370,9370,1
|
|
20241024,101100,796426860,9370,9370,9370,9320,3
|
|
20241024,101000,796398800,9320,9330,9330,9320,1018
|
|
20241024,100900,786910090,9330,9330,9330,9330,180
|
|
20241024,100800,785230690,9330,9370,9370,9330,2593
|
|
20241024,100700,761025970,9370,9370,9370,9360,91
|
|
20241024,100600,760173700,9360,9340,9360,9340,480
|
|
20241024,100500,755681300,9340,9370,9370,9340,250
|
|
20241024,100400,753343300,9370,9380,9380,9330,1851
|
|
20241024,100300,736017380,9330,9350,9380,9330,2044
|
|
20241024,100200,716936410,9380,9350,9380,9350,375
|
|
20241024,100100,713430130,9350,9380,9380,9350,4283
|
|
20241024,100000,673290120,9390,9400,9400,9390,1942
|
|
20241024,095900,655047140,9400,9400,9400,9400,151
|
|
20241024,095800,653627740,9400,9420,9420,9400,843
|
|
20241024,095700,645688480,9420,9420,9420,9400,1221
|
|
20241024,095600,634202150,9420,9420,9420,9410,94
|
|
20241024,095500,633317540,9420,9420,9420,9420,419
|
|
20241024,095400,629370560,9420,9420,9430,9420,600
|
|
20241024,095300,623718550,9410,9410,9410,9410,340
|
|
20241024,095200,620519150,9410,9420,9420,9410,1161
|
|
20241024,095100,609593440,9410,9410,9410,9410,1
|
|
20241024,095000,609584030,9410,9440,9440,9410,13
|
|
20241024,094900,609461400,9440,9410,9440,9400,170
|
|
20241024,094800,607861740,9420,9420,9420,9420,1221
|
|
20241024,094700,596359920,9420,9410,9420,9410,504
|
|
20241024,094600,591615950,9410,9400,9410,9400,3
|
|
20241024,094500,591587730,9390,9390,9390,9390,0
|
|
20241024,094400,591587730,9390,9390,9390,9390,25
|
|
20241024,094300,591352980,9410,9420,9440,9400,1344
|
|
20241024,094200,578699780,9440,9420,9440,9420,228
|
|
20241024,094100,576550280,9420,9430,9430,9420,485
|
|
20241024,094000,571978580,9430,9430,9430,9430,111
|
|
20241024,093900,570931850,9420,9410,9440,9400,201
|
|
20241024,093800,569039710,9390,9390,9390,9390,0
|
|
20241024,093700,569039710,9390,9400,9400,9390,110
|
|
20241024,093600,568006710,9390,9380,9390,9380,1264
|
|
20241024,093500,556143560,9370,9380,9380,9370,506
|
|
20241024,093400,551402310,9370,9370,9370,9350,537
|
|
20241024,093300,546370640,9370,9350,9370,9350,10
|
|
20241024,093200,546277030,9360,9360,9370,9360,612
|
|
20241024,093100,540548700,9350,9350,9350,9350,151
|
|
20241024,093000,539136850,9350,9380,9380,9340,15
|
|
20241024,092900,538996620,9340,9330,9350,9330,904
|
|
20241024,092800,530552260,9330,9370,9370,9330,2194
|
|
20241024,092700,510025940,9370,9370,9370,9370,198
|
|
20241024,092600,508170680,9370,9380,9380,9370,478
|
|
20241024,092500,503690490,9380,9370,9380,9370,65
|
|
20241024,092400,503080940,9370,9360,9370,9360,432
|
|
20241024,092300,499033410,9350,9360,9370,9340,2166
|
|
20241024,092200,478780250,9360,9410,9410,9360,5153
|
|
20241024,092100,430456510,9410,9400,9410,9400,1589
|
|
20241024,092000,415504410,9450,9400,9450,9400,487
|
|
20241024,091900,410926510,9400,9410,9410,9400,503
|
|
20241024,091800,406197750,9410,9410,9420,9390,5134
|
|
20241024,091700,357916200,9410,9430,9430,9410,2304
|
|
20241024,091600,336224710,9430,9490,9490,9430,2837
|
|
20241024,091500,309341010,9490,9490,9490,9490,623
|
|
20241024,091400,303428740,9490,9500,9500,9490,289
|
|
20241024,091300,300685570,9490,9490,9490,9490,0
|
|
20241024,091200,300685570,9490,9520,9530,9460,1430
|
|
20241024,091100,287111150,9490,9500,9520,9480,617
|
|
20241024,091000,281259050,9500,9500,9500,9480,165
|
|
20241024,090900,279692170,9500,9500,9520,9470,3305
|
|
20241024,090800,248327920,9530,9530,9530,9530,375
|
|
20241024,090700,244754170,9530,9500,9530,9490,2344
|
|
20241024,090600,222458480,9450,9400,9500,9380,2707
|
|
20241024,090500,196964620,9380,9400,9410,9380,2762
|
|
20241024,090400,170998430,9420,9520,9520,9410,3280
|
|
20241024,090300,140026670,9470,9520,9550,9410,3629
|
|
20241024,090200,105613490,9520,9590,9590,9520,2447
|
|
20241024,090100,82206680,9590,9650,9680,9590,3407
|
|
20241024,090000,49368600,9650,9680,9680,9600,4789
|