634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193100,885385150,16260,16260,16260,16260,2982
|
|
20241007,193000,885385150,16260,16260,16260,16260,0
|
|
20241007,192900,885385150,16260,16260,16260,16260,0
|
|
20241007,192800,885385150,16260,16260,16260,16260,0
|
|
20241007,192700,885385150,16260,16260,16260,16260,0
|
|
20241007,192600,885385150,16260,16260,16260,16260,0
|
|
20241007,192500,885385150,16260,16260,16260,16260,0
|
|
20241007,192400,885385150,16260,16260,16260,16260,0
|
|
20241007,192300,885385150,16260,16260,16260,16260,0
|
|
20241007,192200,885385150,16260,16260,16260,16260,0
|
|
20241007,192100,885385150,16260,16260,16260,16260,0
|
|
20241007,192000,885385150,16260,16260,16260,16260,0
|
|
20241007,191900,885385150,16260,16260,16260,16260,0
|
|
20241007,191800,885385150,16260,16260,16260,16260,0
|
|
20241007,191700,885385150,16260,16260,16260,16260,0
|
|
20241007,191600,885385150,16260,16260,16260,16260,0
|
|
20241007,191500,885385150,16260,16260,16260,16260,0
|
|
20241007,191400,885385150,16260,16260,16260,16260,0
|
|
20241007,191300,885385150,16260,16260,16260,16260,0
|
|
20241007,191200,885385150,16260,16260,16260,16260,0
|
|
20241007,191100,885385150,16260,16260,16260,16260,0
|
|
20241007,191000,885385150,16260,16260,16260,16260,0
|
|
20241007,190900,885385150,16260,16260,16260,16260,0
|
|
20241007,190800,885385150,16260,16260,16260,16260,0
|
|
20241007,190700,885385150,16260,16260,16260,16260,0
|
|
20241007,190600,885385150,16260,16260,16260,16260,0
|
|
20241007,190500,885385150,16260,16260,16260,16260,0
|
|
20241007,190400,885385150,16260,16260,16260,16260,0
|
|
20241007,190300,885385150,16260,16260,16260,16260,0
|
|
20241007,190200,885385150,16260,16260,16260,16260,0
|
|
20241007,190100,885385150,16260,16260,16260,16260,2982
|
|
20241007,190000,885385150,16260,16260,16260,16260,0
|
|
20241007,185900,885385150,16260,16260,16260,16260,0
|
|
20241007,185800,885385150,16260,16260,16260,16260,0
|
|
20241007,185700,885385150,16260,16260,16260,16260,0
|
|
20241007,185600,885385150,16260,16260,16260,16260,0
|
|
20241007,185500,885385150,16260,16260,16260,16260,0
|
|
20241007,185400,885385150,16260,16260,16260,16260,0
|
|
20241007,185300,885385150,16260,16260,16260,16260,0
|
|
20241007,185200,885385150,16260,16260,16260,16260,0
|
|
20241007,185100,885385150,16260,16260,16260,16260,0
|
|
20241007,185000,885385150,16260,16260,16260,16260,0
|
|
20241007,184900,885385150,16260,16260,16260,16260,0
|
|
20241007,184800,885385150,16260,16260,16260,16260,0
|
|
20241007,184700,885385150,16260,16260,16260,16260,0
|
|
20241007,184600,885385150,16260,16260,16260,16260,0
|
|
20241007,184500,885385150,16260,16260,16260,16260,0
|
|
20241007,184400,885385150,16260,16260,16260,16260,0
|
|
20241007,184300,885385150,16260,16260,16260,16260,0
|
|
20241007,184200,885385150,16260,16260,16260,16260,0
|
|
20241007,184100,885385150,16260,16260,16260,16260,0
|
|
20241007,184000,885385150,16260,16260,16260,16260,0
|
|
20241007,183900,885385150,16260,16260,16260,16260,0
|
|
20241007,183800,885385150,16260,16260,16260,16260,0
|
|
20241007,183700,885385150,16260,16260,16260,16260,0
|
|
20241007,183600,885385150,16260,16260,16260,16260,0
|
|
20241007,183500,885385150,16260,16260,16260,16260,0
|
|
20241007,183400,885385150,16260,16260,16260,16260,0
|
|
20241007,183300,885385150,16260,16260,16260,16260,0
|
|
20241007,183200,885385150,16260,16260,16260,16260,0
|
|
20241007,183100,885385150,16260,16260,16260,16260,2982
|
|
20241007,183000,885385150,16260,16260,16260,16260,0
|
|
20241007,182900,885385150,16260,16260,16260,16260,0
|
|
20241007,182800,885385150,16260,16260,16260,16260,0
|
|
20241007,182700,885385150,16260,16260,16260,16260,0
|
|
20241007,182600,885385150,16260,16260,16260,16260,0
|
|
20241007,182500,885385150,16260,16260,16260,16260,0
|
|
20241007,182400,885385150,16260,16260,16260,16260,0
|
|
20241007,182300,885385150,16260,16260,16260,16260,0
|
|
20241007,182200,885385150,16260,16260,16260,16260,0
|
|
20241007,182100,885385150,16260,16260,16260,16260,0
|
|
20241007,182000,885385150,16260,16260,16260,16260,0
|
|
20241007,181900,885385150,16260,16260,16260,16260,0
|
|
20241007,181800,885385150,16260,16260,16260,16260,0
|
|
20241007,181700,885385150,16260,16260,16260,16260,0
|
|
20241007,181600,885385150,16260,16260,16260,16260,0
|
|
20241007,181500,885385150,16260,16260,16260,16260,0
|
|
20241007,181400,885385150,16260,16260,16260,16260,0
|
|
20241007,181300,885385150,16260,16260,16260,16260,0
|
|
20241007,181200,885385150,16260,16260,16260,16260,0
|
|
20241007,181100,885385150,16260,16260,16260,16260,0
|
|
20241007,181000,885385150,16260,16260,16260,16260,0
|
|
20241007,180900,885385150,16260,16260,16260,16260,0
|
|
20241007,180800,885385150,16260,16260,16260,16260,0
|
|
20241007,180700,885385150,16260,16260,16260,16260,0
|
|
20241007,180600,885385150,16260,16260,16260,16260,0
|
|
20241007,180500,885385150,16260,16260,16260,16260,0
|
|
20241007,180400,885385150,16260,16260,16260,16260,0
|
|
20241007,180300,885385150,16260,16260,16260,16260,0
|
|
20241007,180200,885385150,16260,16260,16260,16260,0
|
|
20241007,180100,885385150,16260,16260,16260,16260,2982
|
|
20241007,180000,885385150,16260,16260,16260,16260,0
|
|
20241007,175900,885385150,16260,16260,16260,16260,0
|
|
20241007,175800,885385150,16260,16260,16260,16260,0
|
|
20241007,175700,885385150,16260,16260,16260,16260,0
|
|
20241007,175600,885385150,16260,16260,16260,16260,0
|
|
20241007,175500,885385150,16260,16260,16260,16260,0
|
|
20241007,175400,885385150,16260,16260,16260,16260,0
|
|
20241007,175300,885385150,16260,16260,16260,16260,0
|
|
20241007,175200,885385150,16260,16260,16260,16260,0
|
|
20241007,175100,885385150,16260,16260,16260,16260,0
|
|
20241007,175000,885385150,16260,16260,16260,16260,0
|
|
20241007,174900,885385150,16260,16260,16260,16260,0
|
|
20241007,174800,885385150,16260,16260,16260,16260,0
|
|
20241007,174700,885385150,16260,16260,16260,16260,0
|
|
20241007,174600,885385150,16260,16260,16260,16260,0
|
|
20241007,174500,885385150,16260,16260,16260,16260,0
|
|
20241007,174400,885385150,16260,16260,16260,16260,0
|
|
20241007,174300,885385150,16260,16260,16260,16260,0
|
|
20241007,174200,885385150,16260,16260,16260,16260,0
|
|
20241007,174100,885385150,16260,16260,16260,16260,0
|
|
20241007,174000,885385150,16260,16260,16260,16260,0
|
|
20241007,173900,885385150,16260,16260,16260,16260,0
|
|
20241007,173800,885385150,16260,16260,16260,16260,0
|
|
20241007,173700,885385150,16260,16260,16260,16260,0
|
|
20241007,173600,885385150,16260,16260,16260,16260,0
|
|
20241007,173500,885385150,16260,16260,16260,16260,0
|
|
20241007,173400,885385150,16260,16260,16260,16260,0
|
|
20241007,173300,885385150,16260,16260,16260,16260,0
|
|
20241007,173200,885385150,16260,16260,16260,16260,0
|
|
20241007,173100,885385150,16260,16260,16260,16260,2982
|
|
20241007,173000,885385150,16260,16260,16260,16260,0
|
|
20241007,172900,885385150,16260,16260,16260,16260,0
|
|
20241007,172800,885385150,16260,16260,16260,16260,0
|
|
20241007,172700,885385150,16260,16260,16260,16260,0
|
|
20241007,172600,885385150,16260,16260,16260,16260,0
|
|
20241007,172500,885385150,16260,16260,16260,16260,0
|
|
20241007,172400,885385150,16260,16260,16260,16260,0
|
|
20241007,172300,885385150,16260,16260,16260,16260,0
|
|
20241007,172200,885385150,16260,16260,16260,16260,0
|
|
20241007,172100,885385150,16260,16260,16260,16260,0
|
|
20241007,172000,885385150,16260,16260,16260,16260,0
|
|
20241007,171900,885385150,16260,16260,16260,16260,0
|
|
20241007,171800,885385150,16260,16260,16260,16260,0
|
|
20241007,171700,885385150,16260,16260,16260,16260,0
|
|
20241007,171600,885385150,16260,16260,16260,16260,0
|
|
20241007,171500,885385150,16260,16260,16260,16260,0
|
|
20241007,171400,885385150,16260,16260,16260,16260,0
|
|
20241007,171300,885385150,16260,16260,16260,16260,0
|
|
20241007,171200,885385150,16260,16260,16260,16260,0
|
|
20241007,171100,885385150,16260,16260,16260,16260,0
|
|
20241007,171000,885385150,16260,16260,16260,16260,0
|
|
20241007,170900,885385150,16260,16260,16260,16260,0
|
|
20241007,170800,885385150,16260,16260,16260,16260,0
|
|
20241007,170700,885385150,16260,16260,16260,16260,0
|
|
20241007,170600,885385150,16260,16260,16260,16260,0
|
|
20241007,170500,885385150,16260,16260,16260,16260,0
|
|
20241007,170400,885385150,16260,16260,16260,16260,0
|
|
20241007,170300,885385150,16260,16260,16260,16260,0
|
|
20241007,170200,885385150,16260,16260,16260,16260,0
|
|
20241007,170100,885385150,16260,16260,16260,16260,2982
|
|
20241007,170000,885385150,16260,16260,16260,16260,0
|
|
20241007,165900,885385150,16260,16260,16260,16260,0
|
|
20241007,165800,885385150,16260,16260,16260,16260,0
|
|
20241007,165700,885385150,16260,16260,16260,16260,0
|
|
20241007,165600,885385150,16260,16260,16260,16260,0
|
|
20241007,165500,885385150,16260,16260,16260,16260,0
|
|
20241007,165400,885385150,16260,16260,16260,16260,0
|
|
20241007,165300,885385150,16260,16260,16260,16260,0
|
|
20241007,165200,885385150,16260,16260,16260,16260,0
|
|
20241007,165100,885385150,16260,16260,16260,16260,0
|
|
20241007,165000,885385150,16260,16260,16260,16260,0
|
|
20241007,164900,885385150,16260,16260,16260,16260,0
|
|
20241007,164800,885385150,16260,16260,16260,16260,0
|
|
20241007,164700,885385150,16260,16260,16260,16260,0
|
|
20241007,164600,885385150,16260,16260,16260,16260,0
|
|
20241007,164500,885385150,16260,16260,16260,16260,0
|
|
20241007,164400,885385150,16260,16260,16260,16260,0
|
|
20241007,164300,885385150,16260,16260,16260,16260,0
|
|
20241007,164200,885385150,16260,16260,16260,16260,0
|
|
20241007,164100,885385150,16260,16260,16260,16260,0
|
|
20241007,164000,885385150,16260,16260,16260,16260,0
|
|
20241007,163900,885385150,16260,16260,16260,16260,0
|
|
20241007,163800,885385150,16260,16260,16260,16260,0
|
|
20241007,163700,885385150,16260,16260,16260,16260,0
|
|
20241007,163600,885385150,16260,16260,16260,16260,0
|
|
20241007,163500,885385150,16260,16260,16260,16260,0
|
|
20241007,163400,885385150,16260,16260,16260,16260,0
|
|
20241007,163300,885385150,16260,16260,16260,16260,0
|
|
20241007,163200,885385150,16260,16260,16260,16260,0
|
|
20241007,163100,885385150,16260,16260,16260,16260,2982
|
|
20241007,163000,885385150,16260,16260,16260,16260,0
|
|
20241007,162900,885385150,16260,16260,16260,16260,0
|
|
20241007,162800,885385150,16260,16260,16260,16260,0
|
|
20241007,162700,885385150,16260,16260,16260,16260,0
|
|
20241007,162600,885385150,16260,16260,16260,16260,0
|
|
20241007,162500,885385150,16260,16260,16260,16260,0
|
|
20241007,162400,885385150,16260,16260,16260,16260,0
|
|
20241007,162300,885385150,16260,16260,16260,16260,0
|
|
20241007,162200,885385150,16260,16260,16260,16260,0
|
|
20241007,162100,885385150,16260,16260,16260,16260,0
|
|
20241007,162000,885385150,16260,16260,16260,16260,0
|
|
20241007,161900,885385150,16260,16260,16260,16260,0
|
|
20241007,161800,885385150,16260,16260,16260,16260,0
|
|
20241007,161700,885385150,16260,16260,16260,16260,0
|
|
20241007,161600,885385150,16260,16260,16260,16260,0
|
|
20241007,161500,885385150,16260,16260,16260,16260,0
|
|
20241007,161400,885385150,16260,16260,16260,16260,0
|
|
20241007,161300,885385150,16260,16260,16260,16260,0
|
|
20241007,161200,885385150,16260,16260,16260,16260,0
|
|
20241007,161100,885385150,16260,16260,16260,16260,0
|
|
20241007,161000,885385150,16260,16260,16260,16260,0
|
|
20241007,160900,885385150,16260,16260,16260,16260,0
|
|
20241007,160800,885385150,16260,16260,16260,16260,0
|
|
20241007,160700,885385150,16260,16260,16260,16260,0
|
|
20241007,160600,885385150,16260,16260,16260,16260,0
|
|
20241007,160500,885385150,16260,16260,16260,16260,0
|
|
20241007,160400,885385150,16260,16260,16260,16260,0
|
|
20241007,160300,885385150,16260,16260,16260,16260,0
|
|
20241007,160200,885385150,16260,16260,16260,16260,0
|
|
20241007,160100,885385150,16260,16260,16260,16260,2982
|
|
20241007,160000,885385150,16260,16260,16260,16260,0
|
|
20241007,155900,885385150,16260,16260,16260,16260,0
|
|
20241007,155800,885385150,16260,16260,16260,16260,0
|
|
20241007,155700,885385150,16260,16260,16260,16260,0
|
|
20241007,155600,885385150,16260,16260,16260,16260,0
|
|
20241007,155500,885385150,16260,16260,16260,16260,0
|
|
20241007,155400,885385150,16260,16260,16260,16260,0
|
|
20241007,155300,885385150,16260,16260,16260,16260,0
|
|
20241007,155200,885385150,16260,16260,16260,16260,0
|
|
20241007,155100,885385150,16260,16260,16260,16260,0
|
|
20241007,155000,885385150,16260,16260,16260,16260,0
|
|
20241007,154900,885385150,16260,16260,16260,16260,0
|
|
20241007,154800,885385150,16260,16260,16260,16260,0
|
|
20241007,154700,885385150,16260,16260,16260,16260,0
|
|
20241007,154600,885385150,16260,16260,16260,16260,0
|
|
20241007,154500,885385150,16260,16260,16260,16260,0
|
|
20241007,154400,885385150,16260,16260,16260,16260,0
|
|
20241007,154300,885385150,16260,16260,16260,16260,0
|
|
20241007,154200,885385150,16260,16260,16260,16260,0
|
|
20241007,154100,885385150,16260,16260,16260,16260,0
|
|
20241007,154000,885385150,16260,16260,16260,16260,0
|
|
20241007,153900,885385150,16260,16260,16260,16260,0
|
|
20241007,153800,885385150,16260,16260,16260,16260,0
|
|
20241007,153700,885385150,16260,16260,16260,16260,0
|
|
20241007,153600,885385150,16260,16260,16260,16260,0
|
|
20241007,153500,885385150,16260,16260,16260,16260,0
|
|
20241007,153400,885385150,16260,16260,16260,16260,0
|
|
20241007,153300,885385150,16260,16260,16260,16260,0
|
|
20241007,153200,885385150,16260,16260,16260,16260,0
|
|
20241007,153100,885385150,16260,16260,16260,16260,2982
|
|
20241007,153000,885385150,16260,16260,16260,16260,2982
|
|
20241007,152900,836897830,16180,16180,16180,16180,0
|
|
20241007,152800,836897830,16180,16180,16180,16180,0
|
|
20241007,152700,836897830,16180,16180,16180,16180,0
|
|
20241007,152600,836897830,16180,16180,16180,16180,0
|
|
20241007,152500,836897830,16180,16180,16180,16180,0
|
|
20241007,152400,836897830,16180,16180,16180,16180,0
|
|
20241007,152300,836897830,16180,16180,16180,16180,0
|
|
20241007,152200,836897830,16180,16180,16180,16180,0
|
|
20241007,152100,836897830,16180,16180,16180,16180,0
|
|
20241007,152000,836897830,16180,16180,16180,16180,0
|
|
20241007,151900,836897830,16180,16180,16200,16180,1379
|
|
20241007,151800,814565690,16180,16150,16200,16150,1203
|
|
20241007,151700,795095540,16200,16150,16200,16090,4090
|
|
20241007,151600,729189370,16150,16130,16150,16100,7853
|
|
20241007,151500,602699190,16150,16120,16150,16100,3034
|
|
20241007,151400,553791810,16170,16130,16170,16120,511
|
|
20241007,151300,545542580,16120,16120,16120,16120,52
|
|
20241007,151200,544704340,16130,16130,16130,16130,7
|
|
20241007,151100,544591430,16120,16130,16130,16120,44
|
|
20241007,151000,543882100,16130,16120,16130,16120,41
|
|
20241007,150900,543221170,16130,16120,16130,16120,699
|
|
20241007,150800,531952290,16120,16120,16120,16120,0
|
|
20241007,150700,531952290,16120,16120,16120,16120,49
|
|
20241007,150600,531162410,16130,16130,16130,16130,0
|
|
20241007,150500,531162410,16130,16130,16130,16130,200
|
|
20241007,150400,527936410,16120,16130,16130,16120,43
|
|
20241007,150300,527243230,16120,16120,16120,16120,0
|
|
20241007,150200,527243230,16120,16120,16120,16120,20
|
|
20241007,150100,526920830,16120,16120,16120,16120,46
|
|
20241007,150000,526179310,16120,16120,16120,16120,0
|
|
20241007,145900,526179310,16120,16130,16130,16120,94
|
|
20241007,145800,524663220,16150,16150,16150,16150,1
|
|
20241007,145700,524647070,16150,16150,16150,16150,0
|
|
20241007,145600,524647070,16150,16150,16150,16150,0
|
|
20241007,145500,524647070,16150,16150,16150,16150,2
|
|
20241007,145400,524614770,16180,16180,16180,16180,0
|
|
20241007,145300,524614770,16180,16180,16180,16180,0
|
|
20241007,145200,524614770,16180,16180,16180,16180,0
|
|
20241007,145100,524614770,16180,16140,16180,16140,39
|
|
20241007,145000,523985270,16140,16140,16140,16140,0
|
|
20241007,144900,523985270,16140,16180,16180,16140,2
|
|
20241007,144800,523952950,16170,16170,16170,16170,0
|
|
20241007,144700,523952950,16170,16170,16170,16170,7
|
|
20241007,144600,523839760,16180,16180,16180,16180,1
|
|
20241007,144500,523823580,16210,16210,16210,16210,1
|
|
20241007,144400,523807370,16140,16140,16170,16140,37
|
|
20241007,144300,523210160,16200,16130,16210,16130,4220
|
|
20241007,144200,454963950,16150,16130,16160,16130,605
|
|
20241007,144100,445201070,16110,16130,16130,16110,43
|
|
20241007,144000,444508280,16110,16120,16120,16110,23
|
|
20241007,143900,444137720,16120,16120,16120,16120,3
|
|
20241007,143800,444089360,16120,16120,16120,16120,21
|
|
20241007,143700,443750840,16120,16120,16120,16120,2
|
|
20241007,143600,443718600,16120,16120,16120,16120,3
|
|
20241007,143500,443670240,16110,16110,16110,16110,8
|
|
20241007,143400,443541360,16110,16110,16110,16110,16
|
|
20241007,143300,443283600,16110,16110,16110,16110,120
|
|
20241007,143200,441350400,16110,16110,16110,16110,55
|
|
20241007,143100,440464350,16110,16150,16160,16110,1393
|
|
20241007,143000,418010300,16130,16150,16160,16130,7
|
|
20241007,142900,417897330,16160,16150,16160,16150,4
|
|
20241007,142800,417832700,16160,16150,16160,16130,58
|
|
20241007,142700,416896240,16150,16150,16150,16150,3
|
|
20241007,142600,416847790,16150,16150,16150,16150,3
|
|
20241007,142500,416799340,16150,16150,16150,16150,3
|
|
20241007,142400,416750890,16150,16150,16150,16150,4
|
|
20241007,142300,416686290,16130,16160,16160,16130,412
|
|
20241007,142200,410040670,16160,16160,16160,16160,3
|
|
20241007,142100,409992190,16140,16160,16160,16140,66
|
|
20241007,142000,408926890,16160,16160,16160,16160,3
|
|
20241007,141900,408878410,16160,16160,16160,16160,3
|
|
20241007,141800,408829930,16160,16160,16160,16160,3
|
|
20241007,141700,408781450,16160,16160,16160,16160,3
|
|
20241007,141600,408732970,16140,16160,16160,16140,4
|
|
20241007,141500,408668370,16160,16160,16160,16160,3
|
|
20241007,141400,408619890,16160,16160,16160,16160,8
|
|
20241007,141300,408490610,16160,16160,16160,16160,3
|
|
20241007,141200,408442130,16160,16160,16160,16160,3
|
|
20241007,141100,408393650,16160,16160,16160,16160,3
|
|
20241007,141000,408345170,16160,16160,16160,16160,9
|
|
20241007,140900,408199730,16160,16160,16160,16160,3
|
|
20241007,140800,408151250,16160,16160,16160,16160,3
|
|
20241007,140700,408102770,16160,16160,16160,16160,13
|
|
20241007,140600,407892690,16160,16160,16160,16160,3
|
|
20241007,140500,407844210,16130,16160,16160,16130,19
|
|
20241007,140400,407537650,16150,16150,16150,16150,3
|
|
20241007,140300,407489200,16150,16160,16160,16140,43
|
|
20241007,140200,406794920,16140,16160,16160,16140,64
|
|
20241007,140100,405761920,16160,16160,16160,16160,3
|
|
20241007,140000,405713440,16140,16160,16160,16140,40
|
|
20241007,135900,405067780,16150,16160,16160,16150,22
|
|
20241007,135800,404712450,16160,16160,16160,16160,3
|
|
20241007,135700,404663970,16160,16160,16160,16160,3
|
|
20241007,135600,404615490,16160,16160,16160,16160,3
|
|
20241007,135500,404567010,16160,16160,16160,16160,2
|
|
20241007,135400,404534690,16150,16160,16160,16150,58
|
|
20241007,135300,403597960,16150,16160,16160,16150,10
|
|
20241007,135200,403436420,16160,16160,16160,16160,3
|
|
20241007,135100,403387940,16150,16160,16160,16150,36
|
|
20241007,135000,402806510,16140,16160,16160,16140,45
|
|
20241007,134900,402080150,16140,16160,16160,16140,45
|
|
20241007,134800,401353790,16140,16160,16160,16140,90
|
|
20241007,134700,399900160,16140,16170,16170,16140,1118
|
|
20241007,134600,381847180,16150,16200,16200,16150,1424
|
|
20241007,134500,358824920,16190,16200,16200,16190,4
|
|
20241007,134400,358760130,16200,16200,16200,16200,3
|
|
20241007,134300,358711530,16180,16210,16210,16180,613
|
|
20241007,134200,348792800,16210,16210,16210,16210,3
|
|
20241007,134100,348744170,16210,16210,16210,16210,2
|
|
20241007,134000,348711750,16210,16210,16210,16210,3
|
|
20241007,133900,348663120,16210,16200,16210,16200,4
|
|
20241007,133800,348598290,16210,16200,16210,16200,6
|
|
20241007,133700,348501050,16210,16200,16210,16200,4
|
|
20241007,133600,348436220,16210,16200,16210,16200,5
|
|
20241007,133500,348355190,16210,16200,16210,16200,4
|
|
20241007,133400,348290360,16210,16210,16210,16190,10
|
|
20241007,133300,348128400,16210,16210,16210,16210,3
|
|
20241007,133200,348079770,16210,16210,16210,16210,3
|
|
20241007,133100,348031140,16210,16210,16210,16210,3
|
|
20241007,133000,347982510,16210,16210,16210,16210,3
|
|
20241007,132900,347933880,16220,16210,16220,16210,4
|
|
20241007,132800,347869010,16220,16210,16220,16210,4
|
|
20241007,132700,347804140,16220,16200,16220,16200,3
|
|
20241007,132600,347755510,16220,16200,16220,16200,6
|
|
20241007,132500,347658280,16200,16200,16200,16200,3
|
|
20241007,132400,347609680,16200,16200,16200,16200,3
|
|
20241007,132300,347561080,16200,16200,16200,16200,3
|
|
20241007,132200,347512480,16220,16200,16220,16200,54
|
|
20241007,132100,346637660,16180,16200,16200,16180,23
|
|
20241007,132000,346265460,16200,16200,16200,16200,2
|
|
20241007,131900,346233060,16200,16200,16200,16200,3
|
|
20241007,131800,346184460,16200,16200,16200,16200,3
|
|
20241007,131700,346135860,16200,16200,16200,16200,3
|
|
20241007,131600,346087260,16200,16200,16200,16200,3
|
|
20241007,131500,346038660,16200,16200,16200,16200,3
|
|
20241007,131400,345990060,16200,16200,16200,16200,3
|
|
20241007,131300,345941460,16200,16200,16200,16200,3
|
|
20241007,131200,345892860,16200,16200,16200,16200,3
|
|
20241007,131100,345844260,16200,16200,16200,16200,3
|
|
20241007,131000,345795660,16200,16200,16220,16200,5
|
|
20241007,130900,345714620,16220,16200,16220,16200,6
|
|
20241007,130800,345617360,16220,16200,16220,16200,4
|
|
20241007,130700,345552520,16220,16200,16220,16200,4
|
|
20241007,130600,345487680,16220,16200,16220,16200,3
|
|
20241007,130500,345439050,16220,16200,16220,16200,5
|
|
20241007,130400,345357990,16220,16200,16220,16200,6
|
|
20241007,130300,345260730,16220,16200,16220,16200,4
|
|
20241007,130200,345195890,16220,16200,16220,16200,4
|
|
20241007,130100,345131050,16220,16200,16220,16200,4
|
|
20241007,130000,345066230,16200,16200,16200,16200,3
|
|
20241007,125900,345017630,16200,16200,16200,16200,2
|
|
20241007,125800,344985230,16200,16200,16200,16200,3
|
|
20241007,125700,344936630,16200,16200,16200,16200,3
|
|
20241007,125600,344888030,16200,16200,16200,16200,3
|
|
20241007,125500,344839430,16180,16200,16200,16180,4
|
|
20241007,125400,344774650,16180,16200,16200,16180,38
|
|
20241007,125300,344159750,16200,16200,16200,16200,3
|
|
20241007,125200,344111150,16250,16190,16250,16190,905
|
|
20241007,125100,329451120,16170,16190,16190,16170,103
|
|
20241007,125000,327785550,16190,16190,16190,16190,3
|
|
20241007,124900,327736980,16190,16190,16190,16190,8
|
|
20241007,124800,327607460,16190,16190,16190,16190,203
|
|
20241007,124700,324320890,16170,16190,16190,16170,8
|
|
20241007,124600,324191470,16190,16190,16190,16190,3
|
|
20241007,124500,324142900,16190,16190,16190,16190,3
|
|
20241007,124400,324094330,16190,16190,16190,16190,3
|
|
20241007,124300,324045760,16170,16190,16190,16170,6
|
|
20241007,124200,323948640,16190,16190,16190,16190,3
|
|
20241007,124100,323900070,16190,16190,16190,16190,16
|
|
20241007,124000,323641030,16190,16190,16190,16190,3
|
|
20241007,123900,323592460,16190,16190,16190,16190,3
|
|
20241007,123800,323543890,16190,16190,16190,16190,2
|
|
20241007,123700,323511510,16190,16190,16190,16190,3
|
|
20241007,123600,323462940,16190,16190,16190,16190,3
|
|
20241007,123500,323414370,16190,16190,16190,16190,3
|
|
20241007,123400,323365800,16190,16190,16190,16190,3
|
|
20241007,123300,323317230,16190,16190,16190,16190,3
|
|
20241007,123200,323268660,16190,16190,16190,16190,3
|
|
20241007,123100,323220090,16190,16190,16190,16190,2
|
|
20241007,123000,323187710,16180,16180,16180,16180,4
|
|
20241007,122900,323122990,16180,16180,16180,16180,6
|
|
20241007,122800,323025910,16170,16180,16180,16170,45
|
|
20241007,122700,322298230,16170,16180,16180,16170,32
|
|
20241007,122600,321780760,16180,16180,16180,16180,3
|
|
20241007,122500,321732220,16180,16180,16180,16180,3
|
|
20241007,122400,321683680,16180,16180,16180,16180,2
|
|
20241007,122300,321651320,16170,16180,16180,16170,42
|
|
20241007,122200,320972150,16180,16180,16180,16180,8
|
|
20241007,122100,320842710,16180,16190,16190,16180,299
|
|
20241007,122000,316004860,16190,16190,16190,16190,3
|
|
20241007,121900,315956290,16190,16190,16190,16190,3
|
|
20241007,121800,315907720,16190,16190,16190,16190,8
|
|
20241007,121700,315778200,16190,16190,16190,16190,2
|
|
20241007,121600,315745820,16190,16230,16230,16190,1064
|
|
20241007,121500,298513500,16230,16230,16230,16230,3
|
|
20241007,121400,298464810,16230,16230,16230,16230,3
|
|
20241007,121300,298416120,16230,16230,16230,16230,3
|
|
20241007,121200,298367430,16230,16230,16230,16230,3
|
|
20241007,121100,298318740,16230,16230,16230,16230,3
|
|
20241007,121000,298270050,16230,16230,16230,16230,2
|
|
20241007,120900,298237590,16230,16230,16230,16230,3
|
|
20241007,120800,298188900,16230,16230,16230,16230,3
|
|
20241007,120700,298140210,16230,16230,16230,16230,65
|
|
20241007,120600,297085260,16220,16220,16220,16220,3
|
|
20241007,120500,297036600,16230,16210,16230,16210,4
|
|
20241007,120400,296971720,16230,16210,16230,16210,4
|
|
20241007,120300,296906840,16230,16210,16230,16210,3
|
|
20241007,120200,296858180,16230,16210,16230,16210,6
|
|
20241007,120100,296760860,16230,16210,16230,16210,4
|
|
20241007,120000,296695980,16230,16210,16230,16210,4
|
|
20241007,115900,296631100,16230,16210,16230,16210,4
|
|
20241007,115800,296566220,16210,16210,16210,16210,206
|
|
20241007,115700,293226960,16210,16210,16210,16210,3
|
|
20241007,115600,293178330,16210,16210,16210,16210,2
|
|
20241007,115500,293145910,16210,16210,16210,16210,3
|
|
20241007,115400,293097280,16210,16210,16210,16210,19
|
|
20241007,115300,292789290,16200,16210,16210,16200,5
|
|
20241007,115200,292708250,16210,16250,16250,16210,526
|
|
20241007,115100,284177410,16250,16250,16250,16250,3
|
|
20241007,115000,284128660,16250,16250,16250,16250,3
|
|
20241007,114900,284079910,16250,16250,16250,16250,2
|
|
20241007,114800,284047410,16250,16250,16250,16250,3
|
|
20241007,114700,283998660,16250,16250,16250,16250,3
|
|
20241007,114600,283949910,16250,16250,16250,16250,3
|
|
20241007,114500,283901160,16250,16250,16250,16250,3
|
|
20241007,114400,283852410,16250,16250,16250,16250,3
|
|
20241007,114300,283803660,16250,16250,16250,16250,3
|
|
20241007,114200,283754910,16250,16250,16250,16250,2
|
|
20241007,114100,283722410,16250,16250,16250,16250,3
|
|
20241007,114000,283673660,16250,16250,16250,16250,3
|
|
20241007,113900,283624910,16250,16250,16250,16250,3
|
|
20241007,113800,283576160,16240,16250,16250,16240,4
|
|
20241007,113700,283511170,16250,16250,16250,16250,3
|
|
20241007,113600,283462420,16250,16250,16250,16250,3
|
|
20241007,113500,283413670,16250,16250,16250,16250,2
|
|
20241007,113400,283381170,16250,16250,16250,16250,3
|
|
20241007,113300,283332420,16250,16250,16250,16250,3
|
|
20241007,113200,283283670,16250,16250,16250,16250,3
|
|
20241007,113100,283234920,16250,16250,16250,16250,3
|
|
20241007,113000,283186170,16250,16250,16250,16250,3
|
|
20241007,112900,283137420,16250,16250,16250,16250,3
|
|
20241007,112800,283088670,16250,16250,16250,16250,2
|
|
20241007,112700,283056170,16250,16250,16250,16250,3
|
|
20241007,112600,283007420,16250,16250,16250,16250,3
|
|
20241007,112500,282958670,16240,16250,16250,16240,35
|
|
20241007,112400,282390240,16250,16250,16250,16250,3
|
|
20241007,112300,282341490,16250,16250,16250,16250,3
|
|
20241007,112200,282292740,16250,16250,16250,16250,3
|
|
20241007,112100,282243990,16240,16250,16250,16240,3
|
|
20241007,112000,282195250,16240,16240,16250,16240,5
|
|
20241007,111900,282114020,16240,16250,16250,16240,28
|
|
20241007,111800,281659270,16250,16250,16250,16250,3
|
|
20241007,111700,281610520,16250,16250,16250,16250,3
|
|
20241007,111600,281561770,16250,16250,16250,16250,3
|
|
20241007,111500,281513020,16250,16250,16250,16250,53
|
|
20241007,111400,280651770,16250,16210,16250,16210,77
|
|
20241007,111300,279402820,16220,16180,16220,16180,114
|
|
20241007,111200,277556130,16190,16180,16190,16180,3
|
|
20241007,111100,277507570,16190,16180,16190,16180,3
|
|
20241007,111000,277459010,16190,16180,16190,16180,3
|
|
20241007,110900,277410450,16190,16180,16190,16180,3
|
|
20241007,110800,277361890,16190,16180,16190,16180,3
|
|
20241007,110700,277313330,16190,16180,16190,16180,2
|
|
20241007,110600,277280960,16170,16170,16170,16170,33
|
|
20241007,110500,276747350,16170,16160,16170,16160,304
|
|
20241007,110400,271834700,16160,16160,16160,16160,3
|
|
20241007,110300,271786220,16160,16160,16160,16160,3
|
|
20241007,110200,271737740,16160,16160,16160,16160,6
|
|
20241007,110100,271640780,16160,16160,16160,16160,8
|
|
20241007,110000,271511500,16150,16160,16160,16150,203
|
|
20241007,105900,268233030,16160,16160,16160,16160,3
|
|
20241007,105800,268184550,16160,16160,16160,16160,25
|
|
20241007,105700,267780550,16160,16170,16170,16150,88
|
|
20241007,105600,266358680,16170,16170,16170,16170,103
|
|
20241007,105500,264693170,16170,16170,16170,16170,4
|
|
20241007,105400,264628490,16170,16170,16170,16170,7
|
|
20241007,105300,264515300,16160,16220,16220,16160,1094
|
|
20241007,105200,246813240,16220,16210,16220,16210,3
|
|
20241007,105100,246764590,16220,16240,16250,16210,502
|
|
20241007,105000,238626940,16230,16230,16230,16230,33
|
|
20241007,104900,238091350,16240,16240,16240,16240,3
|
|
20241007,104800,238042630,16240,16240,16240,16240,3
|
|
20241007,104700,237993910,16240,16230,16240,16230,3
|
|
20241007,104600,237945200,16240,16230,16240,16230,2
|
|
20241007,104500,237912730,16240,16230,16240,16230,3
|
|
20241007,104400,237864020,16240,16230,16240,16230,3
|
|
20241007,104300,237815310,16240,16230,16240,16230,3
|
|
20241007,104200,237766600,16230,16230,16230,16230,4
|
|
20241007,104100,237701680,16230,16230,16230,16230,3
|
|
20241007,104000,237652990,16230,16220,16250,16200,374
|
|
20241007,103900,231584270,16210,16210,16210,16210,4
|
|
20241007,103800,231519430,16210,16210,16210,16210,53
|
|
20241007,103700,230660300,16200,16240,16250,16200,311
|
|
20241007,103600,225621930,16220,16250,16250,16220,303
|
|
20241007,103500,220706700,16250,16250,16250,16250,3
|
|
20241007,103400,220657950,16230,16180,16230,16180,1501
|
|
20241007,103300,196345530,16180,16240,16240,16180,997
|
|
20241007,103200,180192440,16240,16240,16250,16240,3
|
|
20241007,103100,180143710,16250,16240,16250,16240,3
|
|
20241007,103000,180094970,16250,16240,16250,16240,3
|
|
20241007,102900,180046230,16250,16240,16250,16240,3
|
|
20241007,102800,179997490,16230,16240,16250,16230,8
|
|
20241007,102700,179867600,16230,16240,16250,16230,5
|
|
20241007,102600,179786400,16230,16250,16250,16230,20
|
|
20241007,102500,179461670,16250,16250,16250,16250,5
|
|
20241007,102400,179380420,16250,16250,16250,16250,3
|
|
20241007,102300,179331670,16250,16250,16250,16250,5
|
|
20241007,102200,179250420,16250,16250,16250,16250,3
|
|
20241007,102100,179201670,16250,16250,16250,16250,5
|
|
20241007,102000,179120420,16250,16250,16250,16250,125
|
|
20241007,101900,177089170,16260,16250,16260,16250,3
|
|
20241007,101800,177040400,16250,16240,16250,16240,2
|
|
20241007,101700,177007910,16230,16300,16310,16230,548
|
|
20241007,101600,168095090,16310,16300,16310,16300,3
|
|
20241007,101500,168046180,16300,16300,16300,16300,3
|
|
20241007,101400,167997280,16300,16300,16300,16300,3
|
|
20241007,101300,167948380,16300,16300,16300,16300,3
|
|
20241007,101200,167899480,16300,16300,16300,16300,13
|
|
20241007,101100,167687580,16300,16300,16300,16300,2
|
|
20241007,101000,167654980,16300,16300,16300,16300,3
|
|
20241007,100900,167606080,16280,16300,16300,16280,4
|
|
20241007,100800,167540900,16300,16300,16300,16300,13
|
|
20241007,100700,167329000,16310,16300,16310,16300,3
|
|
20241007,100600,167280080,16310,16300,16310,16300,3
|
|
20241007,100500,167231160,16310,16310,16310,16310,3
|
|
20241007,100400,167182230,16300,16300,16310,16300,6
|
|
20241007,100300,167084410,16300,16300,16310,16300,4
|
|
20241007,100200,167019190,16310,16300,16310,16300,3
|
|
20241007,100100,166970270,16280,16280,16280,16280,18
|
|
20241007,100000,166677230,16290,16280,16290,16280,3
|
|
20241007,095900,166628370,16290,16280,16290,16280,3
|
|
20241007,095800,166579510,16260,16260,16270,16260,4
|
|
20241007,095700,166514450,16270,16260,16270,16260,2
|
|
20241007,095600,166481920,16270,16260,16270,16260,3
|
|
20241007,095500,166433120,16270,16260,16270,16260,3
|
|
20241007,095400,166384320,16270,16260,16270,16260,8
|
|
20241007,095300,166254180,16260,16260,16270,16260,4
|
|
20241007,095200,166189120,16270,16260,16270,16260,4
|
|
20241007,095100,166124050,16260,16260,16270,16260,4
|
|
20241007,095000,166058990,16270,16260,16270,16260,2
|
|
20241007,094900,166026460,16270,16310,16320,16270,25
|
|
20241007,094800,165619340,16320,16310,16320,16310,3
|
|
20241007,094700,165570390,16320,16310,16320,16310,3
|
|
20241007,094600,165521440,16310,16310,16320,16310,6
|
|
20241007,094500,165423550,16310,16320,16320,16300,213
|
|
20241007,094400,161951080,16320,16340,16340,16310,81
|
|
20241007,094300,160629150,16340,16340,16340,16340,2
|
|
20241007,094200,160596470,16340,16340,16340,16340,3
|
|
20241007,094100,160547450,16320,16320,16320,16320,259
|
|
20241007,094000,156320570,16310,16310,16310,16310,153
|
|
20241007,093900,153825140,16310,16310,16310,16310,4
|
|
20241007,093800,153759900,16290,16290,16290,16290,76
|
|
20241007,093700,152521860,16290,16290,16290,16290,3
|
|
20241007,093600,152472990,16290,16290,16290,16290,2
|
|
20241007,093500,152440410,16290,16300,16350,16290,92
|
|
20241007,093400,150940900,16350,16300,16350,16300,3
|
|
20241007,093300,150891900,16350,16340,16350,16340,3
|
|
20241007,093200,150842870,16350,16350,16350,16350,3
|
|
20241007,093100,150793820,16350,16350,16350,16350,3
|
|
20241007,093000,150744770,16340,16400,16400,16340,503
|
|
20241007,092900,142515930,16350,16420,16420,16320,33
|
|
20241007,092800,141976290,16440,16440,16440,16440,3
|
|
20241007,092700,141926970,16440,16400,16440,16290,3033
|
|
20241007,092600,92216430,16420,16450,16450,16420,283
|
|
20241007,092500,87566810,16450,16280,16450,16230,295
|
|
20241007,092400,82775300,16350,16360,16360,16350,262
|
|
20241007,092300,78491570,16310,16310,16310,16310,3
|
|
20241007,092200,78442640,16260,16460,16460,16260,424
|
|
20241007,092100,71547880,16490,16490,16490,16490,3
|
|
20241007,092000,71498410,16490,16520,16520,16270,6
|
|
20241007,091900,71399820,16530,16530,16530,16530,3
|
|
20241007,091800,71350230,16550,16550,16550,16550,3
|
|
20241007,091700,71300580,16550,16470,16550,16470,794
|
|
20241007,091600,58203510,16450,16150,16450,16150,2046
|
|
20241007,091500,24670610,16160,16150,16160,16150,2
|
|
20241007,091400,24638300,16140,16140,16160,16140,95
|
|
20241007,091300,23104960,16160,16140,16160,16140,85
|
|
20241007,091200,21731400,16120,16130,16160,16110,16
|
|
20241007,091100,21473350,16110,16180,16190,16110,313
|
|
20241007,091000,16420080,16190,16200,16200,16190,4
|
|
20241007,090900,16355290,16200,16200,16200,16200,3
|
|
20241007,090800,16306690,16150,16200,16200,16150,4
|
|
20241007,090700,16241990,16200,16200,16200,16200,3
|
|
20241007,090600,16193390,16150,16200,16200,16110,117
|
|
20241007,090500,14304570,16160,16200,16200,16160,550
|
|
20241007,090400,5416450,16200,16210,16210,16200,8
|
|
20241007,090300,5286820,16160,16210,16210,16160,294
|
|
20241007,090200,535480,16160,16160,16160,16160,0
|
|
20241007,090100,535480,16160,16260,16260,16160,13
|
|
20241007,090000,325200,16260,16260,16260,16260,20
|