612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,190900,9449267100,14540,14540,14540,14540,72963
|
|
20241022,190800,9449267100,14540,14540,14540,14540,0
|
|
20241022,190700,9449267100,14540,14540,14540,14540,0
|
|
20241022,190600,9449267100,14540,14540,14540,14540,0
|
|
20241022,190500,9449267100,14540,14540,14540,14540,0
|
|
20241022,190400,9449267100,14540,14540,14540,14540,0
|
|
20241022,190300,9449267100,14540,14540,14540,14540,0
|
|
20241022,190200,9449267100,14540,14540,14540,14540,0
|
|
20241022,190100,9449267100,14540,14540,14540,14540,0
|
|
20241022,190000,9449267100,14540,14540,14540,14540,0
|
|
20241022,185900,9449267100,14540,14540,14540,14540,0
|
|
20241022,185800,9449267100,14540,14540,14540,14540,0
|
|
20241022,185700,9449267100,14540,14540,14540,14540,0
|
|
20241022,185600,9449267100,14540,14540,14540,14540,0
|
|
20241022,185500,9449267100,14540,14540,14540,14540,0
|
|
20241022,185400,9449267100,14540,14540,14540,14540,0
|
|
20241022,185300,9449267100,14540,14540,14540,14540,0
|
|
20241022,185200,9449267100,14540,14540,14540,14540,0
|
|
20241022,185100,9449267100,14540,14540,14540,14540,0
|
|
20241022,185000,9449267100,14540,14540,14540,14540,0
|
|
20241022,184900,9449267100,14540,14540,14540,14540,0
|
|
20241022,184800,9449267100,14540,14540,14540,14540,0
|
|
20241022,184700,9449267100,14540,14540,14540,14540,0
|
|
20241022,184600,9449267100,14540,14540,14540,14540,0
|
|
20241022,184500,9449267100,14540,14540,14540,14540,0
|
|
20241022,184400,9449267100,14540,14540,14540,14540,0
|
|
20241022,184300,9449267100,14540,14540,14540,14540,0
|
|
20241022,184200,9449267100,14540,14540,14540,14540,0
|
|
20241022,184100,9449267100,14540,14540,14540,14540,0
|
|
20241022,184000,9449267100,14540,14540,14540,14540,0
|
|
20241022,183900,9449267100,14540,14540,14540,14540,72963
|
|
20241022,183800,9449267100,14540,14540,14540,14540,0
|
|
20241022,183700,9449267100,14540,14540,14540,14540,0
|
|
20241022,183600,9449267100,14540,14540,14540,14540,0
|
|
20241022,183500,9449267100,14540,14540,14540,14540,0
|
|
20241022,183400,9449267100,14540,14540,14540,14540,0
|
|
20241022,183300,9449267100,14540,14540,14540,14540,0
|
|
20241022,183200,9449267100,14540,14540,14540,14540,0
|
|
20241022,183100,9449267100,14540,14540,14540,14540,0
|
|
20241022,183000,9449267100,14540,14540,14540,14540,0
|
|
20241022,182900,9449267100,14540,14540,14540,14540,0
|
|
20241022,182800,9449267100,14540,14540,14540,14540,0
|
|
20241022,182700,9449267100,14540,14540,14540,14540,0
|
|
20241022,182600,9449267100,14540,14540,14540,14540,0
|
|
20241022,182500,9449267100,14540,14540,14540,14540,0
|
|
20241022,182400,9449267100,14540,14540,14540,14540,0
|
|
20241022,182300,9449267100,14540,14540,14540,14540,0
|
|
20241022,182200,9449267100,14540,14540,14540,14540,0
|
|
20241022,182100,9449267100,14540,14540,14540,14540,0
|
|
20241022,182000,9449267100,14540,14540,14540,14540,0
|
|
20241022,181900,9449267100,14540,14540,14540,14540,0
|
|
20241022,181800,9449267100,14540,14540,14540,14540,0
|
|
20241022,181700,9449267100,14540,14540,14540,14540,0
|
|
20241022,181600,9449267100,14540,14540,14540,14540,0
|
|
20241022,181500,9449267100,14540,14540,14540,14540,0
|
|
20241022,181400,9449267100,14540,14540,14540,14540,0
|
|
20241022,181300,9449267100,14540,14540,14540,14540,0
|
|
20241022,181200,9449267100,14540,14540,14540,14540,0
|
|
20241022,181100,9449267100,14540,14540,14540,14540,0
|
|
20241022,181000,9449267100,14540,14540,14540,14540,0
|
|
20241022,180900,9449267100,14540,14540,14540,14540,72963
|
|
20241022,180800,9449267100,14540,14540,14540,14540,0
|
|
20241022,180700,9449267100,14540,14540,14540,14540,0
|
|
20241022,180600,9449267100,14540,14540,14540,14540,0
|
|
20241022,180500,9449267100,14540,14540,14540,14540,0
|
|
20241022,180400,9449267100,14540,14540,14540,14540,0
|
|
20241022,180300,9449267100,14540,14540,14540,14540,0
|
|
20241022,180200,9449267100,14540,14540,14540,14540,0
|
|
20241022,180100,9449267100,14540,14540,14540,14540,0
|
|
20241022,180000,9449267100,14540,14540,14540,14540,0
|
|
20241022,175900,9449267100,14540,14540,14540,14540,0
|
|
20241022,175800,9449267100,14540,14540,14540,14540,0
|
|
20241022,175700,9449267100,14540,14540,14540,14540,0
|
|
20241022,175600,9449267100,14540,14540,14540,14540,0
|
|
20241022,175500,9449267100,14540,14540,14540,14540,0
|
|
20241022,175400,9449267100,14540,14540,14540,14540,0
|
|
20241022,175300,9449267100,14540,14540,14540,14540,0
|
|
20241022,175200,9449267100,14540,14540,14540,14540,0
|
|
20241022,175100,9449267100,14540,14540,14540,14540,0
|
|
20241022,175000,9449267100,14540,14540,14540,14540,0
|
|
20241022,174900,9449267100,14540,14540,14540,14540,0
|
|
20241022,174800,9449267100,14540,14540,14540,14540,0
|
|
20241022,174700,9449267100,14540,14540,14540,14540,0
|
|
20241022,174600,9449267100,14540,14540,14540,14540,0
|
|
20241022,174500,9449267100,14540,14540,14540,14540,0
|
|
20241022,174400,9449267100,14540,14540,14540,14540,0
|
|
20241022,174300,9449267100,14540,14540,14540,14540,0
|
|
20241022,174200,9449267100,14540,14540,14540,14540,0
|
|
20241022,174100,9449267100,14540,14540,14540,14540,0
|
|
20241022,174000,9449267100,14540,14540,14540,14540,0
|
|
20241022,173900,9449267100,14540,14540,14540,14540,72963
|
|
20241022,173800,9449267100,14540,14540,14540,14540,0
|
|
20241022,173700,9449267100,14540,14540,14540,14540,0
|
|
20241022,173600,9449267100,14540,14540,14540,14540,0
|
|
20241022,173500,9449267100,14540,14540,14540,14540,0
|
|
20241022,173400,9449267100,14540,14540,14540,14540,0
|
|
20241022,173300,9449267100,14540,14540,14540,14540,0
|
|
20241022,173200,9449267100,14540,14540,14540,14540,0
|
|
20241022,173100,9449267100,14540,14540,14540,14540,0
|
|
20241022,173000,9449267100,14540,14540,14540,14540,0
|
|
20241022,172900,9449267100,14540,14540,14540,14540,0
|
|
20241022,172800,9449267100,14540,14540,14540,14540,0
|
|
20241022,172700,9449267100,14540,14540,14540,14540,0
|
|
20241022,172600,9449267100,14540,14540,14540,14540,0
|
|
20241022,172500,9449267100,14540,14540,14540,14540,0
|
|
20241022,172400,9449267100,14540,14540,14540,14540,0
|
|
20241022,172300,9449267100,14540,14540,14540,14540,0
|
|
20241022,172200,9449267100,14540,14540,14540,14540,0
|
|
20241022,172100,9449267100,14540,14540,14540,14540,0
|
|
20241022,172000,9449267100,14540,14540,14540,14540,0
|
|
20241022,171900,9449267100,14540,14540,14540,14540,0
|
|
20241022,171800,9449267100,14540,14540,14540,14540,0
|
|
20241022,171700,9449267100,14540,14540,14540,14540,0
|
|
20241022,171600,9449267100,14540,14540,14540,14540,0
|
|
20241022,171500,9449267100,14540,14540,14540,14540,0
|
|
20241022,171400,9449267100,14540,14540,14540,14540,0
|
|
20241022,171300,9449267100,14540,14540,14540,14540,0
|
|
20241022,171200,9449267100,14540,14540,14540,14540,0
|
|
20241022,171100,9449267100,14540,14540,14540,14540,0
|
|
20241022,171000,9449267100,14540,14540,14540,14540,0
|
|
20241022,170900,9449267100,14540,14540,14540,14540,72963
|
|
20241022,170800,9449267100,14540,14540,14540,14540,0
|
|
20241022,170700,9449267100,14540,14540,14540,14540,0
|
|
20241022,170600,9449267100,14540,14540,14540,14540,0
|
|
20241022,170500,9449267100,14540,14540,14540,14540,0
|
|
20241022,170400,9449267100,14540,14540,14540,14540,0
|
|
20241022,170300,9449267100,14540,14540,14540,14540,0
|
|
20241022,170200,9449267100,14540,14540,14540,14540,0
|
|
20241022,170100,9449267100,14540,14540,14540,14540,0
|
|
20241022,170000,9449267100,14540,14540,14540,14540,0
|
|
20241022,165900,9449267100,14540,14540,14540,14540,0
|
|
20241022,165800,9449267100,14540,14540,14540,14540,0
|
|
20241022,165700,9449267100,14540,14540,14540,14540,0
|
|
20241022,165600,9449267100,14540,14540,14540,14540,0
|
|
20241022,165500,9449267100,14540,14540,14540,14540,0
|
|
20241022,165400,9449267100,14540,14540,14540,14540,0
|
|
20241022,165300,9449267100,14540,14540,14540,14540,0
|
|
20241022,165200,9449267100,14540,14540,14540,14540,0
|
|
20241022,165100,9449267100,14540,14540,14540,14540,0
|
|
20241022,165000,9449267100,14540,14540,14540,14540,0
|
|
20241022,164900,9449267100,14540,14540,14540,14540,0
|
|
20241022,164800,9449267100,14540,14540,14540,14540,0
|
|
20241022,164700,9449267100,14540,14540,14540,14540,0
|
|
20241022,164600,9449267100,14540,14540,14540,14540,0
|
|
20241022,164500,9449267100,14540,14540,14540,14540,0
|
|
20241022,164400,9449267100,14540,14540,14540,14540,0
|
|
20241022,164300,9449267100,14540,14540,14540,14540,0
|
|
20241022,164200,9449267100,14540,14540,14540,14540,0
|
|
20241022,164100,9449267100,14540,14540,14540,14540,0
|
|
20241022,164000,9449267100,14540,14540,14540,14540,0
|
|
20241022,163900,9449267100,14540,14540,14540,14540,72963
|
|
20241022,163800,9449267100,14540,14540,14540,14540,0
|
|
20241022,163700,9449267100,14540,14540,14540,14540,0
|
|
20241022,163600,9449267100,14540,14540,14540,14540,0
|
|
20241022,163500,9449267100,14540,14540,14540,14540,0
|
|
20241022,163400,9449267100,14540,14540,14540,14540,0
|
|
20241022,163300,9449267100,14540,14540,14540,14540,0
|
|
20241022,163200,9449267100,14540,14540,14540,14540,0
|
|
20241022,163100,9449267100,14540,14540,14540,14540,0
|
|
20241022,163000,9449267100,14540,14540,14540,14540,0
|
|
20241022,162900,9449267100,14540,14540,14540,14540,0
|
|
20241022,162800,9449267100,14540,14540,14540,14540,0
|
|
20241022,162700,9449267100,14540,14540,14540,14540,0
|
|
20241022,162600,9449267100,14540,14540,14540,14540,0
|
|
20241022,162500,9449267100,14540,14540,14540,14540,0
|
|
20241022,162400,9449267100,14540,14540,14540,14540,0
|
|
20241022,162300,9449267100,14540,14540,14540,14540,0
|
|
20241022,162200,9449267100,14540,14540,14540,14540,0
|
|
20241022,162100,9449267100,14540,14540,14540,14540,0
|
|
20241022,162000,9449267100,14540,14540,14540,14540,0
|
|
20241022,161900,9449267100,14540,14540,14540,14540,0
|
|
20241022,161800,9449267100,14540,14540,14540,14540,0
|
|
20241022,161700,9449267100,14540,14540,14540,14540,0
|
|
20241022,161600,9449267100,14540,14540,14540,14540,0
|
|
20241022,161500,9449267100,14540,14540,14540,14540,0
|
|
20241022,161400,9449267100,14540,14540,14540,14540,0
|
|
20241022,161300,9449267100,14540,14540,14540,14540,0
|
|
20241022,161200,9449267100,14540,14540,14540,14540,0
|
|
20241022,161100,9449267100,14540,14540,14540,14540,0
|
|
20241022,161000,9449267100,14540,14540,14540,14540,0
|
|
20241022,160900,9449267100,14540,14540,14540,14540,72963
|
|
20241022,160800,9449267100,14540,14540,14540,14540,0
|
|
20241022,160700,9449267100,14540,14540,14540,14540,0
|
|
20241022,160600,9449267100,14540,14540,14540,14540,0
|
|
20241022,160500,9449267100,14540,14540,14540,14540,0
|
|
20241022,160400,9449267100,14540,14540,14540,14540,0
|
|
20241022,160300,9449267100,14540,14540,14540,14540,0
|
|
20241022,160200,9449267100,14540,14540,14540,14540,0
|
|
20241022,160100,9449267100,14540,14540,14540,14540,0
|
|
20241022,160000,9449267100,14540,14540,14540,14540,0
|
|
20241022,155900,9449267100,14540,14540,14540,14540,0
|
|
20241022,155800,9449267100,14540,14540,14540,14540,0
|
|
20241022,155700,9449267100,14540,14540,14540,14540,0
|
|
20241022,155600,9449267100,14540,14540,14540,14540,0
|
|
20241022,155500,9449267100,14540,14540,14540,14540,0
|
|
20241022,155400,9449267100,14540,14540,14540,14540,0
|
|
20241022,155300,9449267100,14540,14540,14540,14540,0
|
|
20241022,155200,9449267100,14540,14540,14540,14540,0
|
|
20241022,155100,9449267100,14540,14540,14540,14540,0
|
|
20241022,155000,9449267100,14540,14540,14540,14540,0
|
|
20241022,154900,9449267100,14540,14540,14540,14540,0
|
|
20241022,154800,9449267100,14540,14540,14540,14540,0
|
|
20241022,154700,9449267100,14540,14540,14540,14540,0
|
|
20241022,154600,9449267100,14540,14540,14540,14540,0
|
|
20241022,154500,9449267100,14540,14540,14540,14540,0
|
|
20241022,154400,9449267100,14540,14540,14540,14540,0
|
|
20241022,154300,9449267100,14540,14540,14540,14540,0
|
|
20241022,154200,9449267100,14540,14540,14540,14540,0
|
|
20241022,154100,9449267100,14540,14540,14540,14540,0
|
|
20241022,154000,9449267100,14540,14540,14540,14540,0
|
|
20241022,153900,9449267100,14540,14540,14540,14540,72963
|
|
20241022,153800,9449267100,14540,14540,14540,14540,0
|
|
20241022,153700,9449267100,14540,14540,14540,14540,0
|
|
20241022,153600,9449267100,14540,14540,14540,14540,0
|
|
20241022,153500,9449267100,14540,14540,14540,14540,0
|
|
20241022,153400,9449267100,14540,14540,14540,14540,0
|
|
20241022,153300,9449267100,14540,14540,14540,14540,0
|
|
20241022,153200,9449267100,14540,14540,14540,14540,0
|
|
20241022,153100,9449267100,14540,14540,14540,14540,0
|
|
20241022,153000,9449267100,14540,14540,14540,14540,72963
|
|
20241022,152900,8388385080,14520,14520,14520,14520,0
|
|
20241022,152800,8388385080,14520,14520,14520,14520,0
|
|
20241022,152700,8388385080,14520,14520,14520,14520,0
|
|
20241022,152600,8388385080,14520,14520,14520,14520,0
|
|
20241022,152500,8388385080,14520,14520,14520,14520,0
|
|
20241022,152400,8388385080,14520,14520,14520,14520,0
|
|
20241022,152300,8388385080,14520,14520,14520,14520,0
|
|
20241022,152200,8388385080,14520,14520,14520,14520,0
|
|
20241022,152100,8388385080,14520,14520,14520,14520,0
|
|
20241022,152000,8388385080,14520,14520,14520,14520,0
|
|
20241022,151900,8388385080,14520,14510,14520,14510,2275
|
|
20241022,151800,8355364150,14510,14530,14530,14510,1039
|
|
20241022,151700,8340283770,14520,14530,14530,14510,4939
|
|
20241022,151600,8268555770,14530,14530,14530,14520,1891
|
|
20241022,151500,8241090380,14520,14530,14530,14520,2414
|
|
20241022,151400,8206026050,14530,14530,14530,14520,737
|
|
20241022,151300,8195317500,14530,14520,14530,14510,9533
|
|
20241022,151200,8056901500,14520,14520,14520,14510,748
|
|
20241022,151100,8046042090,14520,14520,14520,14510,996
|
|
20241022,151000,8031582280,14520,14510,14520,14510,8175
|
|
20241022,150900,7912958200,14510,14510,14510,14500,972
|
|
20241022,150800,7898858780,14510,14500,14510,14500,1259
|
|
20241022,150700,7880598470,14500,14510,14510,14500,5863
|
|
20241022,150600,7795581580,14510,14510,14510,14500,341
|
|
20241022,150500,7790633920,14510,14510,14510,14500,689
|
|
20241022,150400,7780640020,14510,14510,14510,14500,452
|
|
20241022,150300,7774084190,14510,14510,14510,14500,1223
|
|
20241022,150200,7756338610,14500,14510,14510,14500,342
|
|
20241022,150100,7751378870,14510,14510,14510,14500,364
|
|
20241022,150000,7746097280,14500,14510,14510,14500,810
|
|
20241022,145900,7734348870,14510,14510,14510,14500,780
|
|
20241022,145800,7723035460,14500,14510,14510,14500,573
|
|
20241022,145700,7714724660,14500,14500,14510,14500,813
|
|
20241022,145600,7702933190,14500,14500,14510,14500,651
|
|
20241022,145500,7693489950,14510,14500,14510,14500,595
|
|
20241022,145400,7684857970,14510,14500,14510,14500,2542
|
|
20241022,145300,7647977040,14510,14510,14510,14500,156
|
|
20241022,145200,7645713550,14510,14500,14510,14500,8987
|
|
20241022,145100,7515363060,14500,14490,14500,14490,243
|
|
20241022,145000,7511839710,14500,14500,14500,14490,22
|
|
20241022,144900,7511520760,14500,14500,14500,14490,297
|
|
20241022,144800,7507215750,14500,14500,14500,14490,139
|
|
20241022,144700,7505201100,14500,14500,14510,14490,4895
|
|
20241022,144600,7434194530,14510,14510,14510,14500,1073
|
|
20241022,144500,7418630650,14510,14510,14510,14500,931
|
|
20241022,144400,7405130550,14500,14510,14510,14500,3718
|
|
20241022,144300,7351217410,14500,14500,14510,14500,465
|
|
20241022,144200,7344474140,14510,14510,14510,14500,928
|
|
20241022,144100,7331012870,14500,14510,14510,14500,2263
|
|
20241022,144000,7298186830,14500,14500,14510,14500,326
|
|
20241022,143900,7293459610,14500,14500,14510,14500,165
|
|
20241022,143800,7291066580,14510,14500,14510,14500,951
|
|
20241022,143700,7277276450,14500,14490,14510,14490,4986
|
|
20241022,143600,7204944530,14500,14490,14500,14490,591
|
|
20241022,143500,7196378150,14500,14500,14500,14500,1149
|
|
20241022,143400,7179717650,14500,14500,14500,14500,34
|
|
20241022,143300,7179224650,14500,14500,14510,14500,191
|
|
20241022,143200,7176454750,14500,14500,14500,14500,153
|
|
20241022,143100,7174236250,14500,14490,14500,14490,311
|
|
20241022,143000,7169728430,14490,14510,14510,14490,4637
|
|
20241022,142900,7102484800,14510,14500,14510,14490,76
|
|
20241022,142800,7101382820,14500,14500,14500,14490,4021
|
|
20241022,142700,7043087230,14500,14500,14500,14490,3451
|
|
20241022,142600,6993047780,14500,14500,14500,14490,1074
|
|
20241022,142500,6977474830,14490,14490,14500,14490,275
|
|
20241022,142400,6973489560,14490,14490,14500,14490,328
|
|
20241022,142300,6968734970,14500,14490,14500,14490,352
|
|
20241022,142200,6963633580,14490,14490,14500,14490,118
|
|
20241022,142100,6961923220,14490,14480,14490,14480,27
|
|
20241022,142000,6961532110,14480,14490,14500,14480,1224
|
|
20241022,141900,6943808210,14480,14480,14490,14480,99
|
|
20241022,141800,6942374190,14480,14490,14490,14480,3111
|
|
20241022,141700,6897325850,14480,14490,14500,14480,1836
|
|
20241022,141600,6870722220,14490,14490,14500,14490,2109
|
|
20241022,141500,6840152360,14500,14500,14500,14490,605
|
|
20241022,141400,6831385880,14490,14500,14500,14490,599
|
|
20241022,141300,6822704230,14490,14480,14490,14480,2441
|
|
20241022,141200,6787334200,14490,14490,14490,14480,377
|
|
20241022,141100,6781872680,14490,14490,14490,14480,233
|
|
20241022,141000,6778496560,14490,14490,14490,14480,392
|
|
20241022,140900,6772818190,14480,14480,14480,14480,5
|
|
20241022,140800,6772745790,14490,14490,14490,14480,73
|
|
20241022,140700,6771688080,14490,14490,14490,14480,162
|
|
20241022,140600,6769342010,14490,14480,14490,14480,59
|
|
20241022,140500,6768487170,14480,14490,14490,14480,6
|
|
20241022,140400,6768400280,14480,14490,14490,14480,740
|
|
20241022,140300,6757679330,14490,14490,14490,14490,177
|
|
20241022,140200,6755114600,14490,14490,14490,14490,564
|
|
20241022,140100,6746942240,14500,14500,14510,14490,2110
|
|
20241022,140000,6716348290,14500,14510,14510,14500,4168
|
|
20241022,135900,6655902170,14510,14500,14510,14500,383
|
|
20241022,135800,6650347010,14500,14500,14510,14500,218
|
|
20241022,135700,6647183930,14510,14510,14510,14500,322
|
|
20241022,135600,6642511760,14510,14510,14510,14500,3179
|
|
20241022,135500,6596388710,14510,14490,14510,14490,14095
|
|
20241022,135400,6392009410,14500,14500,14500,14490,4513
|
|
20241022,135300,6326573450,14500,14500,14500,14490,672
|
|
20241022,135200,6316829500,14500,14500,14500,14490,84
|
|
20241022,135100,6315611550,14500,14490,14500,14490,4974
|
|
20241022,135000,6243537800,14490,14490,14490,14480,912
|
|
20241022,134900,6230323480,14480,14480,14490,14480,190
|
|
20241022,134800,6227571960,14490,14490,14490,14480,661
|
|
20241022,134700,6217994150,14490,14490,14490,14480,164
|
|
20241022,134600,6215617830,14490,14490,14490,14480,172
|
|
20241022,134500,6213127120,14490,14480,14490,14480,224
|
|
20241022,134400,6209883340,14490,14480,14490,14480,1307
|
|
20241022,134300,6190952690,14480,14490,14490,14480,1783
|
|
20241022,134200,6165133300,14490,14480,14490,14470,2927
|
|
20241022,134100,6122748970,14480,14480,14480,14470,1110
|
|
20241022,134000,6106677970,14480,14480,14480,14480,49
|
|
20241022,133900,6105968450,14470,14480,14480,14470,65
|
|
20241022,133800,6105027750,14480,14480,14480,14470,698
|
|
20241022,133700,6094922770,14480,14480,14480,14470,3634
|
|
20241022,133600,6042336990,14480,14480,14480,14480,285
|
|
20241022,133500,6038210190,14480,14470,14480,14470,344
|
|
20241022,133400,6033230560,14480,14480,14480,14470,600
|
|
20241022,133300,6024543200,14480,14480,14480,14470,246
|
|
20241022,133200,6020982840,14480,14480,14480,14480,29
|
|
20241022,133100,6020562920,14480,14480,14480,14470,510
|
|
20241022,133000,6013178700,14480,14470,14490,14470,1114
|
|
20241022,132900,5997049250,14480,14480,14480,14470,47
|
|
20241022,132800,5996368920,14470,14470,14480,14470,227
|
|
20241022,132700,5993083820,14470,14470,14480,14470,1803
|
|
20241022,132600,5966989960,14480,14480,14480,14470,45
|
|
20241022,132500,5966338450,14480,14480,14480,14470,242
|
|
20241022,132400,5962836110,14470,14480,14480,14470,4097
|
|
20241022,132300,5903541640,14480,14470,14480,14470,1270
|
|
20241022,132200,5885164320,14470,14460,14470,14460,876
|
|
20241022,132100,5872491260,14470,14470,14470,14460,125
|
|
20241022,132000,5870682600,14470,14460,14470,14460,636
|
|
20241022,131900,5861480980,14460,14460,14470,14460,500
|
|
20241022,131800,5854249900,14470,14460,14470,14460,336
|
|
20241022,131700,5849390940,14460,14470,14470,14460,221
|
|
20241022,131600,5846195020,14470,14470,14470,14460,494
|
|
20241022,131500,5839047010,14460,14480,14480,14460,3372
|
|
20241022,131400,5790254630,14480,14480,14480,14470,187
|
|
20241022,131300,5787548310,14470,14480,14480,14470,525
|
|
20241022,131200,5779946470,14480,14470,14480,14470,309
|
|
20241022,131100,5775475140,14470,14490,14490,14470,2987
|
|
20241022,131000,5732221560,14490,14480,14490,14480,165
|
|
20241022,130900,5729831370,14490,14490,14490,14480,181
|
|
20241022,130800,5727209980,14490,14480,14490,14480,499
|
|
20241022,130700,5719983950,14480,14470,14480,14470,655
|
|
20241022,130600,5710501130,14470,14480,14480,14470,927
|
|
20241022,130500,5697080130,14480,14480,14480,14480,201
|
|
20241022,130400,5694169650,14480,14480,14480,14470,1630
|
|
20241022,130300,5670582430,14480,14480,14480,14470,347
|
|
20241022,130200,5665558510,14480,14480,14480,14470,803
|
|
20241022,130100,5653931370,14480,14480,14480,14470,216
|
|
20241022,130000,5650805220,14480,14470,14480,14470,1526
|
|
20241022,125900,5628723490,14470,14470,14470,14460,708
|
|
20241022,125800,5618481160,14470,14470,14470,14460,586
|
|
20241022,125700,5610007120,14470,14470,14470,14460,181
|
|
20241022,125600,5607389000,14470,14470,14470,14460,1005
|
|
20241022,125500,5592848590,14470,14460,14470,14460,746
|
|
20241022,125400,5582060720,14460,14450,14460,14450,315
|
|
20241022,125300,5577506880,14450,14450,14470,14450,2715
|
|
20241022,125200,5538251270,14450,14450,14450,14450,557
|
|
20241022,125100,5530202620,14450,14460,14460,14450,2548
|
|
20241022,125000,5493383080,14460,14460,14460,14460,125
|
|
20241022,124900,5491575580,14460,14460,14470,14460,2873
|
|
20241022,124800,5450031970,14460,14450,14460,14450,417
|
|
20241022,124700,5444004650,14450,14450,14450,14450,1066
|
|
20241022,124600,5428600950,14450,14450,14450,14450,150
|
|
20241022,124500,5426433450,14450,14450,14450,14440,490
|
|
20241022,124400,5419354600,14450,14450,14450,14440,574
|
|
20241022,124300,5411060920,14450,14450,14450,14440,417
|
|
20241022,124200,5405036560,14450,14450,14450,14450,80
|
|
20241022,124100,5403880560,14450,14450,14460,14450,600
|
|
20241022,124000,5395209900,14450,14450,14450,14440,249
|
|
20241022,123900,5391613710,14450,14450,14450,14450,88
|
|
20241022,123800,5390342110,14450,14450,14450,14440,698
|
|
20241022,123700,5380260950,14460,14460,14460,14450,3581
|
|
20241022,123600,5328508690,14460,14460,14460,14460,72
|
|
20241022,123500,5327467570,14460,14460,14460,14450,369
|
|
20241022,123400,5322133360,14460,14460,14460,14460,479
|
|
20241022,123300,5315207020,14460,14480,14480,14450,3136
|
|
20241022,123200,5269830640,14480,14480,14480,14470,482
|
|
20241022,123100,5262852680,14480,14480,14480,14480,420
|
|
20241022,123000,5256771080,14480,14480,14480,14460,1130
|
|
20241022,122900,5240416280,14480,14470,14480,14470,433
|
|
20241022,122800,5234147830,14470,14480,14480,14460,489
|
|
20241022,122700,5227072960,14480,14470,14480,14470,689
|
|
20241022,122600,5217102730,14470,14470,14470,14470,236
|
|
20241022,122500,5213687810,14470,14470,14470,14470,131
|
|
20241022,122400,5211792240,14470,14480,14480,14470,83
|
|
20241022,122300,5210590780,14460,14460,14480,14450,3838
|
|
20241022,122200,5155098380,14460,14460,14460,14450,228
|
|
20241022,122100,5151802570,14460,14470,14480,14460,163
|
|
20241022,122000,5149444360,14460,14460,14460,14460,1031
|
|
20241022,121900,5134536100,14460,14460,14460,14450,250
|
|
20241022,121800,5130922740,14460,14460,14460,14450,244
|
|
20241022,121700,5127395210,14460,14450,14460,14450,367
|
|
20241022,121600,5122089680,14460,14460,14460,14450,1884
|
|
20241022,121500,5094861150,14460,14460,14480,14460,1189
|
|
20241022,121400,5077666070,14460,14460,14460,14450,302
|
|
20241022,121300,5073300700,14460,14460,14460,14460,134
|
|
20241022,121200,5071363060,14460,14460,14460,14450,689
|
|
20241022,121100,5061401020,14460,14460,14460,14450,319
|
|
20241022,121000,5056789720,14460,14460,14460,14450,184
|
|
20241022,120900,5054129340,14460,14460,14460,14450,996
|
|
20241022,120800,5039731820,14450,14460,14460,14450,158
|
|
20241022,120700,5037447430,14460,14460,14460,14450,158
|
|
20241022,120600,5035163090,14460,14460,14460,14450,204
|
|
20241022,120500,5032214780,14460,14460,14460,14450,552
|
|
20241022,120400,5024233160,14460,14450,14460,14450,76
|
|
20241022,120300,5023134800,14460,14460,14460,14450,283
|
|
20241022,120200,5019044400,14450,14460,14460,14450,515
|
|
20241022,120100,5011597950,14460,14460,14460,14450,233
|
|
20241022,120000,5008230340,14460,14460,14460,14450,465
|
|
20241022,115900,5001510440,14460,14450,14460,14450,61
|
|
20241022,115800,5000628910,14460,14460,14460,14450,792
|
|
20241022,115700,4989179460,14460,14460,14460,14450,153
|
|
20241022,115600,4986967570,14460,14450,14460,14450,493
|
|
20241022,115500,4979840070,14460,14440,14460,14440,871
|
|
20241022,115400,4967257530,14440,14440,14440,14430,1633
|
|
20241022,115300,4943686450,14440,14440,14440,14430,265
|
|
20241022,115200,4939861760,14440,14460,14460,14440,639
|
|
20241022,115100,4930629940,14460,14460,14460,14450,460
|
|
20241022,115000,4923978450,14450,14450,14460,14440,651
|
|
20241022,114900,4914571410,14450,14440,14460,14440,902
|
|
20241022,114800,4901545530,14440,14460,14460,14440,1024
|
|
20241022,114700,4886755110,14460,14450,14460,14450,511
|
|
20241022,114600,4879367450,14450,14460,14460,14450,15
|
|
20241022,114500,4879150650,14460,14450,14460,14430,3980
|
|
20241022,114400,4821671260,14450,14460,14470,14450,1735
|
|
20241022,114300,4796587590,14460,14460,14460,14450,92
|
|
20241022,114200,4795257360,14450,14460,14460,14450,681
|
|
20241022,114100,4785411890,14450,14460,14460,14450,362
|
|
20241022,114000,4780178540,14460,14460,14460,14440,1633
|
|
20241022,113900,4756581080,14450,14460,14460,14450,125
|
|
20241022,113800,4754774380,14460,14460,14460,14450,113
|
|
20241022,113700,4753141120,14450,14460,14460,14450,748
|
|
20241022,113600,4742327330,14460,14460,14460,14460,89
|
|
20241022,113500,4741040390,14460,14450,14460,14450,29
|
|
20241022,113400,4740621150,14450,14460,14460,14450,552
|
|
20241022,113300,4732644420,14460,14450,14460,14440,772
|
|
20241022,113200,4721486590,14450,14460,14460,14450,666
|
|
20241022,113100,4711856760,14460,14460,14460,14460,48
|
|
20241022,113000,4711162680,14460,14440,14460,14440,1385
|
|
20241022,112900,4691162900,14440,14450,14450,14430,2394
|
|
20241022,112800,4656593700,14460,14460,14460,14450,119
|
|
20241022,112700,4654873640,14460,14460,14460,14450,300
|
|
20241022,112600,4650537400,14460,14460,14460,14460,559
|
|
20241022,112500,4642454260,14450,14450,14460,14450,1021
|
|
20241022,112400,4627700620,14450,14460,14460,14450,1392
|
|
20241022,112300,4607574720,14460,14480,14480,14430,6020
|
|
20241022,112200,4520572090,14480,14490,14490,14480,6291
|
|
20241022,112100,4429466850,14490,14500,14500,14490,1710
|
|
20241022,112000,4404674710,14500,14490,14500,14490,1185
|
|
20241022,111900,4387493230,14500,14500,14500,14490,434
|
|
20241022,111800,4381202980,14500,14500,14500,14490,134
|
|
20241022,111700,4379260100,14500,14500,14500,14490,2314
|
|
20241022,111600,4345707120,14500,14500,14500,14490,241
|
|
20241022,111500,4342214510,14500,14500,14500,14490,132
|
|
20241022,111400,4340301080,14500,14490,14500,14490,296
|
|
20241022,111300,4336011050,14490,14500,14500,14490,210
|
|
20241022,111200,4332967830,14500,14490,14500,14490,59
|
|
20241022,111100,4332112850,14500,14490,14500,14490,2130
|
|
20241022,111000,4301241480,14500,14490,14500,14490,193
|
|
20241022,110900,4298444760,14500,14480,14500,14480,1397
|
|
20241022,110800,4278203650,14480,14500,14500,14480,3968
|
|
20241022,110700,4220707250,14500,14490,14500,14490,94
|
|
20241022,110600,4219345060,14490,14490,14500,14490,1779
|
|
20241022,110500,4193566500,14490,14500,14500,14490,938
|
|
20241022,110400,4179967090,14500,14500,14500,14490,163
|
|
20241022,110300,4177603670,14490,14490,14500,14490,279
|
|
20241022,110200,4173559810,14490,14500,14500,14490,1188
|
|
20241022,110100,4156345320,14500,14490,14500,14490,241
|
|
20241022,110000,4152852860,14490,14480,14500,14470,1613
|
|
20241022,105900,4129487390,14480,14490,14490,14480,2541
|
|
20241022,105800,4092683020,14490,14480,14490,14480,438
|
|
20241022,105700,4086338610,14490,14490,14490,14480,301
|
|
20241022,105600,4081978690,14490,14490,14490,14480,519
|
|
20241022,105500,4074459380,14480,14490,14490,14480,242
|
|
20241022,105400,4070954600,14480,14480,14490,14480,122
|
|
20241022,105300,4069186920,14490,14480,14490,14480,135
|
|
20241022,105200,4067231420,14480,14490,14490,14480,3260
|
|
20241022,105100,4019996240,14490,14480,14490,14470,3486
|
|
20241022,105000,3969516830,14480,14470,14480,14470,364
|
|
20241022,104900,3964248890,14480,14480,14480,14470,145
|
|
20241022,104800,3962150020,14480,14470,14480,14470,5395
|
|
20241022,104700,3884081230,14460,14460,14470,14460,741
|
|
20241022,104600,3873360860,14470,14460,14470,14460,4628
|
|
20241022,104500,3806439870,14450,14450,14460,14440,1069
|
|
20241022,104400,3790994360,14450,14450,14450,14440,48
|
|
20241022,104300,3790300770,14450,14450,14450,14440,636
|
|
20241022,104200,3781110710,14450,14440,14450,14440,159
|
|
20241022,104100,3778814350,14440,14450,14450,14440,346
|
|
20241022,104000,3773817290,14450,14450,14460,14440,791
|
|
20241022,103900,3762390270,14450,14460,14460,14440,5551
|
|
20241022,103800,3682201790,14460,14460,14460,14450,460
|
|
20241022,103700,3675550380,14460,14460,14460,14450,437
|
|
20241022,103600,3669231470,14460,14460,14460,14450,1105
|
|
20241022,103500,3653258700,14460,14460,14460,14450,412
|
|
20241022,103400,3647304090,14460,14460,14460,14460,45
|
|
20241022,103300,3646653390,14450,14460,14460,14450,1047
|
|
20241022,103200,3631515270,14460,14460,14460,14450,357
|
|
20241022,103100,3626353140,14460,14440,14460,14430,1739
|
|
20241022,103000,3601236390,14440,14440,14440,14440,261
|
|
20241022,102900,3597467550,14440,14440,14440,14430,5916
|
|
20241022,102800,3512054410,14440,14440,14440,14440,37
|
|
20241022,102700,3511520130,14440,14440,14440,14430,175
|
|
20241022,102600,3508994130,14440,14440,14450,14440,4187
|
|
20241022,102500,3448514790,14440,14450,14450,14440,498
|
|
20241022,102400,3441319560,14450,14450,14460,14420,5458
|
|
20241022,102300,3362487680,14460,14450,14460,14450,751
|
|
20241022,102200,3351635410,14460,14450,14460,14450,756
|
|
20241022,102100,3340706500,14450,14460,14460,14450,570
|
|
20241022,102000,3332465320,14460,14450,14460,14440,247
|
|
20241022,101900,3328897480,14450,14460,14470,14450,1749
|
|
20241022,101800,3303599440,14460,14420,14460,14420,5325
|
|
20241022,101700,3226691420,14430,14420,14430,14420,883
|
|
20241022,101600,3213952620,14420,14420,14460,14420,2135
|
|
20241022,101500,3183123510,14410,14430,14430,14410,2996
|
|
20241022,101400,3139914080,14430,14430,14430,14420,509
|
|
20241022,101300,3132569220,14430,14430,14430,14420,805
|
|
20241022,101200,3120956090,14430,14430,14430,14420,576
|
|
20241022,101100,3112649620,14430,14430,14430,14420,1277
|
|
20241022,101000,3094223200,14440,14440,14440,14430,932
|
|
20241022,100900,3080773660,14440,14440,14440,14430,52
|
|
20241022,100800,3080022830,14440,14440,14440,14430,742
|
|
20241022,100700,3069309050,14440,14450,14450,14440,332
|
|
20241022,100600,3064513220,14450,14460,14460,14440,1479
|
|
20241022,100500,3043143990,14460,14470,14470,14450,1674
|
|
20241022,100400,3018945530,14470,14470,14470,14460,871
|
|
20241022,100300,3006342470,14470,14470,14470,14460,296
|
|
20241022,100200,3002059680,14470,14450,14480,14450,4066
|
|
20241022,100100,2943244990,14450,14430,14450,14430,425
|
|
20241022,100000,2937105770,14430,14430,14430,14420,1783
|
|
20241022,095900,2911377490,14430,14430,14430,14420,271
|
|
20241022,095800,2907469190,14430,14430,14430,14420,334
|
|
20241022,095700,2902652000,14430,14400,14430,14390,14936
|
|
20241022,095600,2687665680,14400,14400,14400,14390,1310
|
|
20241022,095500,2668801760,14420,14400,14420,14400,1945
|
|
20241022,095400,2640790830,14410,14410,14410,14410,528
|
|
20241022,095300,2633182350,14410,14410,14410,14400,1515
|
|
20241022,095200,2611365560,14420,14420,14420,14400,4924
|
|
20241022,095100,2540439740,14420,14430,14430,14410,668
|
|
20241022,095000,2530810040,14430,14430,14430,14420,1507
|
|
20241022,094900,2509072370,14430,14420,14430,14410,1082
|
|
20241022,094800,2493469550,14420,14430,14430,14410,530
|
|
20241022,094700,2485829540,14430,14420,14430,14400,4063
|
|
20241022,094600,2427283830,14430,14430,14430,14420,2998
|
|
20241022,094500,2384037940,14430,14430,14430,14410,3895
|
|
20241022,094400,2327868530,14430,14450,14450,14420,4870
|
|
20241022,094300,2257526700,14460,14470,14480,14460,1831
|
|
20241022,094200,2231032870,14470,14470,14470,14460,242
|
|
20241022,094100,2227531690,14470,14490,14490,14470,3095
|
|
20241022,094000,2182731790,14490,14490,14490,14480,240
|
|
20241022,093900,2179254350,14490,14490,14490,14480,287
|
|
20241022,093800,2175097330,14480,14480,14490,14480,488
|
|
20241022,093700,2168029420,14480,14480,14480,14470,314
|
|
20241022,093600,2163482770,14480,14480,14490,14480,588
|
|
20241022,093500,2154968240,14480,14490,14500,14480,2907
|
|
20241022,093400,2112854320,14490,14490,14500,14480,1824
|
|
20241022,093300,2086428770,14490,14480,14490,14470,459
|
|
20241022,093200,2079782100,14480,14480,14480,14470,1155
|
|
20241022,093100,2063060180,14480,14450,14480,14450,4319
|
|
20241022,093000,2000603830,14450,14440,14450,14440,297
|
|
20241022,092900,1996314190,14450,14440,14450,14400,6164
|
|
20241022,092800,1907425800,14430,14440,14440,14430,641
|
|
20241022,092700,1898176050,14440,14440,14440,14430,300
|
|
20241022,092600,1893845060,14430,14420,14440,14410,4581
|
|
20241022,092500,1827746120,14420,14420,14440,14400,1237
|
|
20241022,092400,1809913170,14420,14440,14440,14420,1621
|
|
20241022,092300,1786538020,14440,14420,14450,14410,7502
|
|
20241022,092200,1678279730,14420,14400,14420,14390,1593
|
|
20241022,092100,1655346600,14370,14400,14410,14370,3687
|
|
20241022,092000,1602302690,14390,14380,14400,14370,5175
|
|
20241022,091900,1527836390,14380,14370,14380,14350,9684
|
|
20241022,091800,1388772100,14350,14390,14400,14350,15822
|
|
20241022,091700,1161435720,14390,14410,14420,14390,5672
|
|
20241022,091600,1079734100,14410,14430,14430,14410,2775
|
|
20241022,091500,1039738350,14430,14420,14430,14410,3804
|
|
20241022,091400,984882140,14420,14420,14430,14410,2539
|
|
20241022,091300,948251330,14420,14390,14420,14390,3204
|
|
20241022,091200,902107710,14400,14420,14420,14380,2949
|
|
20241022,091100,859665910,14420,14390,14420,14390,2034
|
|
20241022,091000,830375150,14390,14390,14400,14380,3389
|
|
20241022,090900,781585560,14390,14390,14400,14390,5833
|
|
20241022,090800,697632960,14400,14400,14400,14390,3034
|
|
20241022,090700,653966850,14400,14400,14410,14390,2044
|
|
20241022,090600,624533150,14400,14410,14410,14390,3454
|
|
20241022,090500,574805180,14410,14410,14410,14390,9687
|
|
20241022,090400,435349010,14410,14440,14450,14410,3803
|
|
20241022,090300,380473210,14450,14450,14450,14440,565
|
|
20241022,090200,372312480,14450,14450,14450,14440,422
|
|
20241022,090100,366216760,14440,14440,14460,14440,1886
|
|
20241022,090000,338960360,14430,14410,14440,14390,23135
|