635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,193200,1271590420,11390,11390,11390,11390,1218
|
|
20241029,193100,1271590420,11390,11390,11390,11390,0
|
|
20241029,193000,1271590420,11390,11390,11390,11390,0
|
|
20241029,192900,1271590420,11390,11390,11390,11390,0
|
|
20241029,192800,1271590420,11390,11390,11390,11390,0
|
|
20241029,192700,1271590420,11390,11390,11390,11390,0
|
|
20241029,192600,1271590420,11390,11390,11390,11390,0
|
|
20241029,192500,1271590420,11390,11390,11390,11390,0
|
|
20241029,192400,1271590420,11390,11390,11390,11390,0
|
|
20241029,192300,1271590420,11390,11390,11390,11390,0
|
|
20241029,192200,1271590420,11390,11390,11390,11390,0
|
|
20241029,192100,1271590420,11390,11390,11390,11390,0
|
|
20241029,192000,1271590420,11390,11390,11390,11390,0
|
|
20241029,191900,1271590420,11390,11390,11390,11390,0
|
|
20241029,191800,1271590420,11390,11390,11390,11390,0
|
|
20241029,191700,1271590420,11390,11390,11390,11390,0
|
|
20241029,191600,1271590420,11390,11390,11390,11390,0
|
|
20241029,191500,1271590420,11390,11390,11390,11390,0
|
|
20241029,191400,1271590420,11390,11390,11390,11390,0
|
|
20241029,191300,1271590420,11390,11390,11390,11390,0
|
|
20241029,191200,1271590420,11390,11390,11390,11390,0
|
|
20241029,191100,1271590420,11390,11390,11390,11390,0
|
|
20241029,191000,1271590420,11390,11390,11390,11390,0
|
|
20241029,190900,1271590420,11390,11390,11390,11390,0
|
|
20241029,190800,1271590420,11390,11390,11390,11390,0
|
|
20241029,190700,1271590420,11390,11390,11390,11390,0
|
|
20241029,190600,1271590420,11390,11390,11390,11390,0
|
|
20241029,190500,1271590420,11390,11390,11390,11390,0
|
|
20241029,190400,1271590420,11390,11390,11390,11390,0
|
|
20241029,190300,1271590420,11390,11390,11390,11390,0
|
|
20241029,190200,1271590420,11390,11390,11390,11390,1218
|
|
20241029,190100,1271590420,11390,11390,11390,11390,0
|
|
20241029,190000,1271590420,11390,11390,11390,11390,0
|
|
20241029,185900,1271590420,11390,11390,11390,11390,0
|
|
20241029,185800,1271590420,11390,11390,11390,11390,0
|
|
20241029,185700,1271590420,11390,11390,11390,11390,0
|
|
20241029,185600,1271590420,11390,11390,11390,11390,0
|
|
20241029,185500,1271590420,11390,11390,11390,11390,0
|
|
20241029,185400,1271590420,11390,11390,11390,11390,0
|
|
20241029,185300,1271590420,11390,11390,11390,11390,0
|
|
20241029,185200,1271590420,11390,11390,11390,11390,0
|
|
20241029,185100,1271590420,11390,11390,11390,11390,0
|
|
20241029,185000,1271590420,11390,11390,11390,11390,0
|
|
20241029,184900,1271590420,11390,11390,11390,11390,0
|
|
20241029,184800,1271590420,11390,11390,11390,11390,0
|
|
20241029,184700,1271590420,11390,11390,11390,11390,0
|
|
20241029,184600,1271590420,11390,11390,11390,11390,0
|
|
20241029,184500,1271590420,11390,11390,11390,11390,0
|
|
20241029,184400,1271590420,11390,11390,11390,11390,0
|
|
20241029,184300,1271590420,11390,11390,11390,11390,0
|
|
20241029,184200,1271590420,11390,11390,11390,11390,0
|
|
20241029,184100,1271590420,11390,11390,11390,11390,0
|
|
20241029,184000,1271590420,11390,11390,11390,11390,0
|
|
20241029,183900,1271590420,11390,11390,11390,11390,0
|
|
20241029,183800,1271590420,11390,11390,11390,11390,0
|
|
20241029,183700,1271590420,11390,11390,11390,11390,0
|
|
20241029,183600,1271590420,11390,11390,11390,11390,0
|
|
20241029,183500,1271590420,11390,11390,11390,11390,0
|
|
20241029,183400,1271590420,11390,11390,11390,11390,0
|
|
20241029,183300,1271590420,11390,11390,11390,11390,0
|
|
20241029,183200,1271590420,11390,11390,11390,11390,1218
|
|
20241029,183100,1271590420,11390,11390,11390,11390,0
|
|
20241029,183000,1271590420,11390,11390,11390,11390,0
|
|
20241029,182900,1271590420,11390,11390,11390,11390,0
|
|
20241029,182800,1271590420,11390,11390,11390,11390,0
|
|
20241029,182700,1271590420,11390,11390,11390,11390,0
|
|
20241029,182600,1271590420,11390,11390,11390,11390,0
|
|
20241029,182500,1271590420,11390,11390,11390,11390,0
|
|
20241029,182400,1271590420,11390,11390,11390,11390,0
|
|
20241029,182300,1271590420,11390,11390,11390,11390,0
|
|
20241029,182200,1271590420,11390,11390,11390,11390,0
|
|
20241029,182100,1271590420,11390,11390,11390,11390,0
|
|
20241029,182000,1271590420,11390,11390,11390,11390,0
|
|
20241029,181900,1271590420,11390,11390,11390,11390,0
|
|
20241029,181800,1271590420,11390,11390,11390,11390,0
|
|
20241029,181700,1271590420,11390,11390,11390,11390,0
|
|
20241029,181600,1271590420,11390,11390,11390,11390,0
|
|
20241029,181500,1271590420,11390,11390,11390,11390,0
|
|
20241029,181400,1271590420,11390,11390,11390,11390,0
|
|
20241029,181300,1271590420,11390,11390,11390,11390,0
|
|
20241029,181200,1271590420,11390,11390,11390,11390,0
|
|
20241029,181100,1271590420,11390,11390,11390,11390,0
|
|
20241029,181000,1271590420,11390,11390,11390,11390,0
|
|
20241029,180900,1271590420,11390,11390,11390,11390,0
|
|
20241029,180800,1271590420,11390,11390,11390,11390,0
|
|
20241029,180700,1271590420,11390,11390,11390,11390,0
|
|
20241029,180600,1271590420,11390,11390,11390,11390,0
|
|
20241029,180500,1271590420,11390,11390,11390,11390,0
|
|
20241029,180400,1271590420,11390,11390,11390,11390,0
|
|
20241029,180300,1271590420,11390,11390,11390,11390,0
|
|
20241029,180200,1271590420,11390,11390,11390,11390,1218
|
|
20241029,180100,1271590420,11390,11390,11390,11390,0
|
|
20241029,180000,1271590420,11390,11390,11390,11390,0
|
|
20241029,175900,1271590420,11390,11390,11390,11390,0
|
|
20241029,175800,1271590420,11390,11390,11390,11390,0
|
|
20241029,175700,1271590420,11390,11390,11390,11390,0
|
|
20241029,175600,1271590420,11390,11390,11390,11390,0
|
|
20241029,175500,1271590420,11390,11390,11390,11390,0
|
|
20241029,175400,1271590420,11390,11390,11390,11390,0
|
|
20241029,175300,1271590420,11390,11390,11390,11390,0
|
|
20241029,175200,1271590420,11390,11390,11390,11390,0
|
|
20241029,175100,1271590420,11390,11390,11390,11390,0
|
|
20241029,175000,1271590420,11390,11390,11390,11390,0
|
|
20241029,174900,1271590420,11390,11390,11390,11390,0
|
|
20241029,174800,1271590420,11390,11390,11390,11390,0
|
|
20241029,174700,1271590420,11390,11390,11390,11390,0
|
|
20241029,174600,1271590420,11390,11390,11390,11390,0
|
|
20241029,174500,1271590420,11390,11390,11390,11390,0
|
|
20241029,174400,1271590420,11390,11390,11390,11390,0
|
|
20241029,174300,1271590420,11390,11390,11390,11390,0
|
|
20241029,174200,1271590420,11390,11390,11390,11390,0
|
|
20241029,174100,1271590420,11390,11390,11390,11390,0
|
|
20241029,174000,1271590420,11390,11390,11390,11390,0
|
|
20241029,173900,1271590420,11390,11390,11390,11390,0
|
|
20241029,173800,1271590420,11390,11390,11390,11390,0
|
|
20241029,173700,1271590420,11390,11390,11390,11390,0
|
|
20241029,173600,1271590420,11390,11390,11390,11390,0
|
|
20241029,173500,1271590420,11390,11390,11390,11390,0
|
|
20241029,173400,1271590420,11390,11390,11390,11390,0
|
|
20241029,173300,1271590420,11390,11390,11390,11390,0
|
|
20241029,173200,1271590420,11390,11390,11390,11390,1218
|
|
20241029,173100,1271590420,11390,11390,11390,11390,0
|
|
20241029,173000,1271590420,11390,11390,11390,11390,0
|
|
20241029,172900,1271590420,11390,11390,11390,11390,0
|
|
20241029,172800,1271590420,11390,11390,11390,11390,0
|
|
20241029,172700,1271590420,11390,11390,11390,11390,0
|
|
20241029,172600,1271590420,11390,11390,11390,11390,0
|
|
20241029,172500,1271590420,11390,11390,11390,11390,0
|
|
20241029,172400,1271590420,11390,11390,11390,11390,0
|
|
20241029,172300,1271590420,11390,11390,11390,11390,0
|
|
20241029,172200,1271590420,11390,11390,11390,11390,0
|
|
20241029,172100,1271590420,11390,11390,11390,11390,0
|
|
20241029,172000,1271590420,11390,11390,11390,11390,0
|
|
20241029,171900,1271590420,11390,11390,11390,11390,0
|
|
20241029,171800,1271590420,11390,11390,11390,11390,0
|
|
20241029,171700,1271590420,11390,11390,11390,11390,0
|
|
20241029,171600,1271590420,11390,11390,11390,11390,0
|
|
20241029,171500,1271590420,11390,11390,11390,11390,0
|
|
20241029,171400,1271590420,11390,11390,11390,11390,0
|
|
20241029,171300,1271590420,11390,11390,11390,11390,0
|
|
20241029,171200,1271590420,11390,11390,11390,11390,0
|
|
20241029,171100,1271590420,11390,11390,11390,11390,0
|
|
20241029,171000,1271590420,11390,11390,11390,11390,0
|
|
20241029,170900,1271590420,11390,11390,11390,11390,0
|
|
20241029,170800,1271590420,11390,11390,11390,11390,0
|
|
20241029,170700,1271590420,11390,11390,11390,11390,0
|
|
20241029,170600,1271590420,11390,11390,11390,11390,0
|
|
20241029,170500,1271590420,11390,11390,11390,11390,0
|
|
20241029,170400,1271590420,11390,11390,11390,11390,0
|
|
20241029,170300,1271590420,11390,11390,11390,11390,0
|
|
20241029,170200,1271590420,11390,11390,11390,11390,1218
|
|
20241029,170100,1271590420,11390,11390,11390,11390,0
|
|
20241029,170000,1271590420,11390,11390,11390,11390,0
|
|
20241029,165900,1271590420,11390,11390,11390,11390,0
|
|
20241029,165800,1271590420,11390,11390,11390,11390,0
|
|
20241029,165700,1271590420,11390,11390,11390,11390,0
|
|
20241029,165600,1271590420,11390,11390,11390,11390,0
|
|
20241029,165500,1271590420,11390,11390,11390,11390,0
|
|
20241029,165400,1271590420,11390,11390,11390,11390,0
|
|
20241029,165300,1271590420,11390,11390,11390,11390,0
|
|
20241029,165200,1271590420,11390,11390,11390,11390,0
|
|
20241029,165100,1271590420,11390,11390,11390,11390,0
|
|
20241029,165000,1271590420,11390,11390,11390,11390,0
|
|
20241029,164900,1271590420,11390,11390,11390,11390,0
|
|
20241029,164800,1271590420,11390,11390,11390,11390,0
|
|
20241029,164700,1271590420,11390,11390,11390,11390,0
|
|
20241029,164600,1271590420,11390,11390,11390,11390,0
|
|
20241029,164500,1271590420,11390,11390,11390,11390,0
|
|
20241029,164400,1271590420,11390,11390,11390,11390,0
|
|
20241029,164300,1271590420,11390,11390,11390,11390,0
|
|
20241029,164200,1271590420,11390,11390,11390,11390,0
|
|
20241029,164100,1271590420,11390,11390,11390,11390,0
|
|
20241029,164000,1271590420,11390,11390,11390,11390,0
|
|
20241029,163900,1271590420,11390,11390,11390,11390,0
|
|
20241029,163800,1271590420,11390,11390,11390,11390,0
|
|
20241029,163700,1271590420,11390,11390,11390,11390,0
|
|
20241029,163600,1271590420,11390,11390,11390,11390,0
|
|
20241029,163500,1271590420,11390,11390,11390,11390,0
|
|
20241029,163400,1271590420,11390,11390,11390,11390,0
|
|
20241029,163300,1271590420,11390,11390,11390,11390,0
|
|
20241029,163200,1271590420,11390,11390,11390,11390,1218
|
|
20241029,163100,1271590420,11390,11390,11390,11390,0
|
|
20241029,163000,1271590420,11390,11390,11390,11390,0
|
|
20241029,162900,1271590420,11390,11390,11390,11390,0
|
|
20241029,162800,1271590420,11390,11390,11390,11390,0
|
|
20241029,162700,1271590420,11390,11390,11390,11390,0
|
|
20241029,162600,1271590420,11390,11390,11390,11390,0
|
|
20241029,162500,1271590420,11390,11390,11390,11390,0
|
|
20241029,162400,1271590420,11390,11390,11390,11390,0
|
|
20241029,162300,1271590420,11390,11390,11390,11390,0
|
|
20241029,162200,1271590420,11390,11390,11390,11390,0
|
|
20241029,162100,1271590420,11390,11390,11390,11390,0
|
|
20241029,162000,1271590420,11390,11390,11390,11390,0
|
|
20241029,161900,1271590420,11390,11390,11390,11390,0
|
|
20241029,161800,1271590420,11390,11390,11390,11390,0
|
|
20241029,161700,1271590420,11390,11390,11390,11390,0
|
|
20241029,161600,1271590420,11390,11390,11390,11390,0
|
|
20241029,161500,1271590420,11390,11390,11390,11390,0
|
|
20241029,161400,1271590420,11390,11390,11390,11390,0
|
|
20241029,161300,1271590420,11390,11390,11390,11390,0
|
|
20241029,161200,1271590420,11390,11390,11390,11390,0
|
|
20241029,161100,1271590420,11390,11390,11390,11390,0
|
|
20241029,161000,1271590420,11390,11390,11390,11390,0
|
|
20241029,160900,1271590420,11390,11390,11390,11390,0
|
|
20241029,160800,1271590420,11390,11390,11390,11390,0
|
|
20241029,160700,1271590420,11390,11390,11390,11390,0
|
|
20241029,160600,1271590420,11390,11390,11390,11390,0
|
|
20241029,160500,1271590420,11390,11390,11390,11390,0
|
|
20241029,160400,1271590420,11390,11390,11390,11390,0
|
|
20241029,160300,1271590420,11390,11390,11390,11390,0
|
|
20241029,160200,1271590420,11390,11390,11390,11390,1218
|
|
20241029,160100,1271590420,11390,11390,11390,11390,0
|
|
20241029,160000,1271590420,11390,11390,11390,11390,0
|
|
20241029,155900,1271590420,11390,11390,11390,11390,0
|
|
20241029,155800,1271590420,11390,11390,11390,11390,0
|
|
20241029,155700,1271590420,11390,11390,11390,11390,0
|
|
20241029,155600,1271590420,11390,11390,11390,11390,0
|
|
20241029,155500,1271590420,11390,11390,11390,11390,0
|
|
20241029,155400,1271590420,11390,11390,11390,11390,0
|
|
20241029,155300,1271590420,11390,11390,11390,11390,0
|
|
20241029,155200,1271590420,11390,11390,11390,11390,0
|
|
20241029,155100,1271590420,11390,11390,11390,11390,0
|
|
20241029,155000,1271590420,11390,11390,11390,11390,0
|
|
20241029,154900,1271590420,11390,11390,11390,11390,0
|
|
20241029,154800,1271590420,11390,11390,11390,11390,0
|
|
20241029,154700,1271590420,11390,11390,11390,11390,0
|
|
20241029,154600,1271590420,11390,11390,11390,11390,0
|
|
20241029,154500,1271590420,11390,11390,11390,11390,0
|
|
20241029,154400,1271590420,11390,11390,11390,11390,0
|
|
20241029,154300,1271590420,11390,11390,11390,11390,0
|
|
20241029,154200,1271590420,11390,11390,11390,11390,0
|
|
20241029,154100,1271590420,11390,11390,11390,11390,0
|
|
20241029,154000,1271590420,11390,11390,11390,11390,0
|
|
20241029,153900,1271590420,11390,11390,11390,11390,0
|
|
20241029,153800,1271590420,11390,11390,11390,11390,0
|
|
20241029,153700,1271590420,11390,11390,11390,11390,0
|
|
20241029,153600,1271590420,11390,11390,11390,11390,0
|
|
20241029,153500,1271590420,11390,11390,11390,11390,0
|
|
20241029,153400,1271590420,11390,11390,11390,11390,0
|
|
20241029,153300,1271590420,11390,11390,11390,11390,0
|
|
20241029,153200,1271590420,11390,11390,11390,11390,1218
|
|
20241029,153100,1271590420,11390,11390,11390,11390,0
|
|
20241029,153000,1271590420,11390,11390,11390,11390,1218
|
|
20241029,152900,1257717400,11340,11340,11340,11340,0
|
|
20241029,152800,1257717400,11340,11340,11340,11340,0
|
|
20241029,152700,1257717400,11340,11340,11340,11340,0
|
|
20241029,152600,1257717400,11340,11340,11340,11340,0
|
|
20241029,152500,1257717400,11340,11340,11340,11340,0
|
|
20241029,152400,1257717400,11340,11340,11340,11340,0
|
|
20241029,152300,1257717400,11340,11340,11340,11340,0
|
|
20241029,152200,1257717400,11340,11340,11340,11340,0
|
|
20241029,152100,1257717400,11340,11340,11340,11340,0
|
|
20241029,152000,1257717400,11340,11340,11340,11340,0
|
|
20241029,151900,1257717400,11340,11350,11350,11320,160
|
|
20241029,151800,1255904420,11350,11370,11370,11350,64
|
|
20241029,151700,1255176800,11370,11380,11380,11370,2
|
|
20241029,151600,1255154050,11360,11350,11360,11350,52
|
|
20241029,151500,1254563830,11360,11350,11360,11340,193
|
|
20241029,151400,1252373290,11330,11350,11350,11330,73
|
|
20241029,151300,1251545590,11360,11360,11360,11360,6
|
|
20241029,151200,1251477430,11360,11360,11360,11360,159
|
|
20241029,151100,1249671190,11370,11370,11370,11370,2
|
|
20241029,151000,1249648450,11370,11350,11370,11340,17
|
|
20241029,150900,1249455630,11370,11350,11370,11350,2
|
|
20241029,150800,1249432910,11370,11370,11370,11340,13
|
|
20241029,150700,1249285430,11390,11390,11390,11390,0
|
|
20241029,150600,1249285430,11390,11390,11390,11390,1
|
|
20241029,150500,1249274040,11340,11390,11390,11340,36
|
|
20241029,150400,1248865470,11380,11380,11380,11380,0
|
|
20241029,150300,1248865470,11380,11390,11390,11380,22
|
|
20241029,150200,1248614910,11390,11390,11390,11390,0
|
|
20241029,150100,1248614910,11390,11390,11390,11390,2
|
|
20241029,150000,1248592130,11390,11390,11390,11390,3
|
|
20241029,145900,1248557960,11390,11390,11390,11390,4
|
|
20241029,145800,1248512400,11400,11400,11400,11400,3
|
|
20241029,145700,1248478200,11400,11400,11400,11400,2
|
|
20241029,145600,1248455400,11400,11350,11400,11350,74
|
|
20241029,145500,1247615370,11350,11350,11350,11350,13
|
|
20241029,145400,1247467820,11350,11330,11350,11330,702
|
|
20241029,145300,1239509710,11330,11330,11330,11330,10
|
|
20241029,145200,1239396410,11330,11330,11330,11330,300
|
|
20241029,145100,1235997410,11320,11320,11320,11320,1
|
|
20241029,145000,1235986090,11320,11320,11320,11320,24
|
|
20241029,144900,1235714410,11320,11320,11320,11320,10
|
|
20241029,144800,1235601210,11320,11330,11330,11320,11
|
|
20241029,144700,1235476590,11330,11330,11330,11330,0
|
|
20241029,144600,1235476590,11330,11330,11330,11330,171
|
|
20241029,144500,1233539160,11330,11330,11330,11330,10
|
|
20241029,144400,1233425860,11340,11340,11340,11340,0
|
|
20241029,144300,1233425860,11340,11330,11340,11330,25
|
|
20241029,144200,1233142410,11330,11330,11330,11330,25
|
|
20241029,144100,1232859160,11330,11330,11330,11330,19
|
|
20241029,144000,1232643890,11330,11330,11330,11330,0
|
|
20241029,143900,1232643890,11330,11330,11330,11330,10
|
|
20241029,143800,1232530590,11330,11330,11330,11330,81
|
|
20241029,143700,1231612860,11340,11350,11350,11340,160
|
|
20241029,143600,1229798360,11340,11340,11340,11340,83
|
|
20241029,143500,1228857140,11350,11350,11350,11350,1
|
|
20241029,143400,1228845790,11330,11350,11350,11330,21
|
|
20241029,143300,1228607640,11380,11380,11380,11380,0
|
|
20241029,143200,1228607640,11380,11380,11380,11380,155
|
|
20241029,143100,1226843740,11380,11320,11380,11320,93
|
|
20241029,143000,1225790920,11320,11320,11320,11320,4
|
|
20241029,142900,1225745640,11320,11380,11380,11320,13
|
|
20241029,142800,1225597760,11380,11380,11380,11380,12
|
|
20241029,142700,1225461200,11380,11380,11380,11380,100
|
|
20241029,142600,1224323200,11380,11360,11380,11310,18
|
|
20241029,142500,1224118950,11360,11360,11360,11360,12
|
|
20241029,142400,1223982630,11360,11300,11360,11300,13
|
|
20241029,142300,1223835670,11300,11300,11300,11300,0
|
|
20241029,142200,1223835670,11300,11300,11300,11300,7
|
|
20241029,142100,1223756570,11300,11350,11350,11300,121
|
|
20241029,142000,1222388270,11350,11350,11350,11350,196
|
|
20241029,141900,1220163670,11350,11350,11350,11350,1
|
|
20241029,141800,1220152320,11300,11300,11300,11300,0
|
|
20241029,141700,1220152320,11300,11300,11300,11300,136
|
|
20241029,141600,1218615520,11300,11350,11350,11300,337
|
|
20241029,141500,1214802520,11350,11350,11350,11350,12
|
|
20241029,141400,1214666320,11350,11350,11350,11350,12
|
|
20241029,141300,1214530120,11350,11350,11350,11350,13
|
|
20241029,141200,1214382570,11350,11350,11350,11350,13
|
|
20241029,141100,1214235020,11350,11350,11350,11350,12
|
|
20241029,141000,1214098820,11350,11350,11350,11350,12
|
|
20241029,140900,1213962620,11350,11350,11350,11350,8
|
|
20241029,140800,1213871820,11310,11310,11310,11310,0
|
|
20241029,140700,1213871820,11310,11310,11310,11310,0
|
|
20241029,140600,1213871820,11310,11350,11350,11310,25
|
|
20241029,140500,1213588590,11350,11350,11350,11350,9
|
|
20241029,140400,1213486440,11290,11290,11290,11290,10
|
|
20241029,140300,1213373540,11290,11350,11350,11290,7
|
|
20241029,140200,1213294150,11350,11350,11350,11350,5
|
|
20241029,140100,1213237400,11290,11290,11290,11290,10
|
|
20241029,140000,1213124500,11290,11350,11350,11290,101
|
|
20241029,135900,1211984150,11350,11300,11350,11290,21
|
|
20241029,135800,1211746900,11350,11350,11350,11350,4
|
|
20241029,135700,1211701500,11350,11350,11350,11350,158
|
|
20241029,135600,1209908200,11350,11350,11350,11350,1
|
|
20241029,135500,1209896850,11350,11320,11350,11320,100
|
|
20241029,135400,1208761880,11300,11300,11300,11300,5
|
|
20241029,135300,1208705380,11300,11300,11300,11300,0
|
|
20241029,135200,1208705380,11300,11300,11300,11300,0
|
|
20241029,135100,1208705380,11300,11300,11300,11300,1
|
|
20241029,135000,1208694080,11350,11350,11350,11350,0
|
|
20241029,134900,1208694080,11350,11350,11350,11350,1
|
|
20241029,134800,1208682730,11300,11300,11300,11300,45
|
|
20241029,134700,1208174230,11300,11300,11300,11290,125
|
|
20241029,134600,1206762050,11350,11350,11350,11350,10
|
|
20241029,134500,1206648550,11350,11350,11350,11350,1
|
|
20241029,134400,1206637200,11350,11350,11350,11350,0
|
|
20241029,134300,1206637200,11350,11340,11350,11340,10
|
|
20241029,134200,1206523760,11340,11340,11340,11340,10
|
|
20241029,134100,1206410360,11350,11350,11350,11350,0
|
|
20241029,134000,1206410360,11350,11350,11350,11350,0
|
|
20241029,133900,1206410360,11350,11350,11350,11350,0
|
|
20241029,133800,1206410360,11350,11350,11350,11350,0
|
|
20241029,133700,1206410360,11350,11340,11350,11340,6
|
|
20241029,133600,1206342280,11310,11310,11310,11310,86
|
|
20241029,133500,1205369620,11310,11310,11310,11310,15
|
|
20241029,133400,1205199970,11290,11290,11290,11290,230
|
|
20241029,133300,1202603270,11290,11310,11310,11290,387
|
|
20241029,133200,1198228360,11290,11310,11310,11290,135
|
|
20241029,133100,1196704090,11290,11320,11350,11290,628
|
|
20241029,133000,1189605270,11340,11350,11350,11320,596
|
|
20241029,132900,1182847750,11350,11350,11350,11350,50
|
|
20241029,132800,1182280250,11400,11400,11400,11400,0
|
|
20241029,132700,1182280250,11400,11400,11400,11400,0
|
|
20241029,132600,1182280250,11400,11360,11400,11360,125
|
|
20241029,132500,1180860050,11360,11360,11360,11360,58
|
|
20241029,132400,1180201170,11360,11390,11390,11360,232
|
|
20241029,132300,1177563700,11390,11390,11390,11390,0
|
|
20241029,132200,1177563700,11390,11390,11390,11390,12
|
|
20241029,132100,1177427020,11400,11400,11400,11400,1
|
|
20241029,132000,1177415620,11400,11400,11400,11400,8
|
|
20241029,131900,1177324420,11380,11380,11380,11380,2
|
|
20241029,131800,1177301660,11400,11400,11400,11400,0
|
|
20241029,131700,1177301660,11400,11400,11400,11400,0
|
|
20241029,131600,1177301660,11400,11400,11400,11400,0
|
|
20241029,131500,1177301660,11400,11400,11400,11400,0
|
|
20241029,131400,1177301660,11400,11400,11400,11400,1
|
|
20241029,131300,1177290260,11360,11360,11360,11360,114
|
|
20241029,131200,1175995220,11360,11360,11360,11360,1
|
|
20241029,131100,1175983860,11370,11370,11370,11370,186
|
|
20241029,131000,1173869040,11370,11410,11410,11370,2
|
|
20241029,130900,1173846260,11370,11370,11370,11370,0
|
|
20241029,130800,1173846260,11370,11370,11370,11370,33
|
|
20241029,130700,1173471050,11410,11410,11410,11410,0
|
|
20241029,130600,1173471050,11410,11410,11410,11410,0
|
|
20241029,130500,1173471050,11410,11410,11410,11410,0
|
|
20241029,130400,1173471050,11410,11410,11410,11410,0
|
|
20241029,130300,1173471050,11410,11410,11410,11410,0
|
|
20241029,130200,1173471050,11410,11360,11410,11360,51
|
|
20241029,130100,1172891640,11360,11360,11360,11360,0
|
|
20241029,130000,1172891640,11360,11400,11400,11360,4
|
|
20241029,125900,1172846160,11370,11370,11370,11370,20
|
|
20241029,125800,1172618760,11360,11360,11360,11360,3
|
|
20241029,125700,1172584680,11360,11360,11360,11360,30
|
|
20241029,125600,1172243880,11370,11370,11370,11370,20
|
|
20241029,125500,1172016480,11370,11370,11370,11370,0
|
|
20241029,125400,1172016480,11370,11370,11370,11370,0
|
|
20241029,125300,1172016480,11370,11370,11370,11370,0
|
|
20241029,125200,1172016480,11370,11420,11420,11370,27
|
|
20241029,125100,1171709440,11370,11420,11420,11370,703
|
|
20241029,125000,1163713450,11420,11420,11420,11420,16
|
|
20241029,124900,1163530730,11420,11430,11430,11420,225
|
|
20241029,124800,1160961090,11430,11430,11430,11430,3
|
|
20241029,124700,1160926800,11430,11430,11430,11430,16
|
|
20241029,124600,1160743920,11430,11430,11430,11430,7
|
|
20241029,124500,1160663910,11430,11430,11430,11430,0
|
|
20241029,124400,1160663910,11430,11430,11430,11430,0
|
|
20241029,124300,1160663910,11430,11430,11430,11430,6
|
|
20241029,124200,1160595330,11430,11440,11440,11430,498
|
|
20241029,124100,1154903110,11450,11450,11450,11450,24
|
|
20241029,124000,1154628310,11450,11450,11450,11450,0
|
|
20241029,123900,1154628310,11450,11450,11450,11450,0
|
|
20241029,123800,1154628310,11450,11450,11450,11450,0
|
|
20241029,123700,1154628310,11450,11450,11450,11450,0
|
|
20241029,123600,1154628310,11450,11460,11460,11450,67
|
|
20241029,123500,1153861150,11450,11440,11450,11440,204
|
|
20241029,123400,1151525390,11450,11490,11490,11450,332
|
|
20241029,123300,1147723480,11490,11490,11490,11490,2
|
|
20241029,123200,1147700500,11500,11500,11500,11500,0
|
|
20241029,123100,1147700500,11500,11500,11500,11500,0
|
|
20241029,123000,1147700500,11500,11500,11500,11500,0
|
|
20241029,122900,1147700500,11500,11470,11500,11470,1000
|
|
20241029,122800,1136216380,11460,11460,11460,11460,0
|
|
20241029,122700,1136216380,11460,11460,11460,11460,349
|
|
20241029,122600,1132216840,11460,11460,11460,11460,0
|
|
20241029,122500,1132216840,11460,11460,11470,11460,290
|
|
20241029,122400,1128893430,11470,11470,11470,11470,0
|
|
20241029,122300,1128893430,11470,11470,11470,11470,0
|
|
20241029,122200,1128893430,11470,11470,11470,11470,10
|
|
20241029,122100,1128778730,11480,11480,11480,11480,16
|
|
20241029,122000,1128595050,11480,11480,11480,11480,100
|
|
20241029,121900,1127447050,11480,11480,11480,11480,280
|
|
20241029,121800,1124232650,11450,11470,11480,11450,339
|
|
20241029,121700,1120347700,11470,11420,11470,11420,2
|
|
20241029,121600,1120324810,11420,11480,11480,11420,270
|
|
20241029,121500,1117230070,11480,11480,11480,11480,243
|
|
20241029,121400,1114440430,11480,11480,11480,11480,0
|
|
20241029,121300,1114440430,11480,11470,11480,11470,70
|
|
20241029,121200,1113637070,11450,11450,11450,11450,0
|
|
20241029,121100,1113637070,11450,11450,11450,11450,0
|
|
20241029,121000,1113637070,11450,11450,11450,11450,1
|
|
20241029,120900,1113625620,11450,11450,11450,11450,0
|
|
20241029,120800,1113625620,11450,11450,11450,11450,10
|
|
20241029,120700,1113511120,11470,11470,11470,11450,28
|
|
20241029,120600,1113190320,11450,11450,11450,11450,0
|
|
20241029,120500,1113190320,11450,11450,11450,11450,0
|
|
20241029,120400,1113190320,11450,11450,11450,11450,0
|
|
20241029,120300,1113190320,11450,11450,11450,11450,1
|
|
20241029,120200,1113178870,11450,11450,11450,11450,1
|
|
20241029,120100,1113167420,11470,11470,11470,11470,0
|
|
20241029,120000,1113167420,11470,11470,11470,11470,1
|
|
20241029,115900,1113155950,11460,11460,11460,11460,0
|
|
20241029,115800,1113155950,11460,11450,11460,11450,335
|
|
20241029,115700,1109317280,11420,11440,11440,11420,43
|
|
20241029,115600,1108825920,11450,11450,11450,11450,10
|
|
20241029,115500,1108711420,11450,11450,11450,11450,0
|
|
20241029,115400,1108711420,11450,11440,11450,11440,2
|
|
20241029,115300,1108688530,11450,11440,11450,11440,23
|
|
20241029,115200,1108425190,11450,11450,11450,11450,0
|
|
20241029,115100,1108425190,11450,11450,11450,11450,0
|
|
20241029,115000,1108425190,11450,11420,11450,11420,21
|
|
20241029,114900,1108185320,11420,11420,11420,11420,1
|
|
20241029,114800,1108173900,11440,11440,11440,11440,0
|
|
20241029,114700,1108173900,11440,11440,11440,11440,20
|
|
20241029,114600,1107945100,11440,11440,11440,11440,0
|
|
20241029,114500,1107945100,11440,11440,11440,11440,7
|
|
20241029,114400,1107865020,11440,11440,11440,11440,0
|
|
20241029,114300,1107865020,11440,11440,11440,11440,0
|
|
20241029,114200,1107865020,11440,11440,11440,11440,0
|
|
20241029,114100,1107865020,11440,11400,11440,11400,43
|
|
20241029,114000,1107374780,11400,11400,11400,11400,104
|
|
20241029,113900,1106189180,11400,11400,11400,11400,0
|
|
20241029,113800,1106189180,11400,11400,11400,11400,53
|
|
20241029,113700,1105584980,11390,11390,11390,11390,0
|
|
20241029,113600,1105584980,11390,11390,11390,11390,5
|
|
20241029,113500,1105528030,11380,11380,11380,11380,0
|
|
20241029,113400,1105528030,11380,11380,11380,11380,40
|
|
20241029,113300,1105072830,11370,11370,11370,11370,0
|
|
20241029,113200,1105072830,11370,11410,11440,11370,60
|
|
20241029,113100,1104388710,11380,11400,11400,11370,65
|
|
20241029,113000,1103649090,11450,11450,11450,11450,0
|
|
20241029,112900,1103649090,11450,11450,11450,11450,0
|
|
20241029,112800,1103649090,11450,11450,11450,11450,0
|
|
20241029,112700,1103649090,11450,11450,11450,11450,0
|
|
20241029,112600,1103649090,11450,11480,11480,11420,621
|
|
20241029,112500,1096539900,11500,11470,11500,11470,2
|
|
20241029,112400,1096516930,11460,11460,11460,11460,370
|
|
20241029,112300,1092276730,11490,11490,11490,11490,0
|
|
20241029,112200,1092276730,11490,11490,11490,11460,190
|
|
20241029,112100,1090097540,11500,11480,11500,11470,243
|
|
20241029,112000,1087307400,11500,11480,11500,11480,278
|
|
20241029,111900,1084114580,11480,11450,11480,11450,248
|
|
20241029,111800,1081273920,11450,11450,11450,11450,16
|
|
20241029,111700,1081090720,11450,11430,11450,11430,5
|
|
20241029,111600,1081033550,11420,11420,11420,11420,51
|
|
20241029,111500,1080451130,11420,11420,11420,11420,0
|
|
20241029,111400,1080451130,11420,11420,11420,11420,0
|
|
20241029,111300,1080451130,11420,11370,11420,11370,2
|
|
20241029,111200,1080428340,11370,11400,11400,11370,804
|
|
20241029,111100,1071284880,11390,11420,11420,11380,1978
|
|
20241029,111000,1048752970,11420,11420,11420,11420,302
|
|
20241029,110900,1045304130,11420,11440,11440,11420,21
|
|
20241029,110800,1045064290,11440,11450,11450,11420,420
|
|
20241029,110700,1040260540,11440,11440,11440,11440,0
|
|
20241029,110600,1040260540,11440,11440,11440,11440,6
|
|
20241029,110500,1040191900,11460,11460,11460,11460,0
|
|
20241029,110400,1040191900,11460,11460,11460,11460,3
|
|
20241029,110300,1040157520,11430,11430,11430,11430,42
|
|
20241029,110200,1039677460,11430,11430,11430,11430,0
|
|
20241029,110100,1039677460,11430,11440,11440,11430,12
|
|
20241029,110000,1039540280,11440,11440,11440,11440,1
|
|
20241029,105900,1039528840,11440,11460,11460,11440,24
|
|
20241029,105800,1039254140,11470,11470,11470,11470,0
|
|
20241029,105700,1039254140,11470,11450,11480,11450,4
|
|
20241029,105600,1039208260,11450,11450,11450,11450,115
|
|
20241029,105500,1037891510,11450,11460,11460,11450,90
|
|
20241029,105400,1036860210,11460,11460,11460,11460,1
|
|
20241029,105300,1036848750,11460,11490,11490,11460,31
|
|
20241029,105200,1036492590,11500,11500,11500,11500,68
|
|
20241029,105100,1035710590,11500,11500,11500,11500,413
|
|
20241029,105000,1030961090,11450,11500,11500,11450,20
|
|
20241029,104900,1030731590,11500,11500,11500,11500,0
|
|
20241029,104800,1030731590,11500,11500,11500,11500,30
|
|
20241029,104700,1030386590,11500,11460,11500,11460,57
|
|
20241029,104600,1029732400,11450,11450,11450,11450,129
|
|
20241029,104500,1028255350,11440,11430,11440,11430,170
|
|
20241029,104400,1026311550,11430,11430,11430,11430,93
|
|
20241029,104300,1025248560,11440,11440,11440,11440,83
|
|
20241029,104200,1024299040,11440,11450,11450,11440,45
|
|
20241029,104100,1023783840,11440,11470,11470,11440,943
|
|
20241029,104000,1012989510,11470,11470,11470,11470,51
|
|
20241029,103900,1012404540,11470,11470,11470,11470,2
|
|
20241029,103800,1012381600,11500,11500,11500,11500,3
|
|
20241029,103700,1012347100,11470,11510,11510,11470,778
|
|
20241029,103600,1003408540,11520,11540,11540,11520,367
|
|
20241029,103500,999179930,11520,11520,11520,11520,0
|
|
20241029,103400,999179930,11520,11550,11550,11520,2
|
|
20241029,103300,999156860,11550,11550,11550,11550,11
|
|
20241029,103200,999029810,11530,11530,11540,11530,47
|
|
20241029,103100,998487680,11550,11520,11550,11520,101
|
|
20241029,103000,997321160,11550,11520,11550,11520,49
|
|
20241029,102900,996756420,11520,11520,11520,11520,1000
|
|
20241029,102800,985236420,11550,11550,11550,11550,0
|
|
20241029,102700,985236420,11550,11550,11550,11550,0
|
|
20241029,102600,985236420,11550,11550,11550,11550,0
|
|
20241029,102500,985236420,11550,11550,11550,11550,1
|
|
20241029,102400,985224870,11500,11500,11540,11500,200
|
|
20241029,102300,982917210,11500,11500,11520,11500,92
|
|
20241029,102200,981858830,11500,11500,11520,11500,727
|
|
20241029,102100,973488330,11500,11520,11520,11500,130
|
|
20241029,102000,971991050,11500,11500,11530,11500,99
|
|
20241029,101900,970852210,11510,11550,11550,11510,1121
|
|
20241029,101800,957920700,11600,11600,11600,11600,1
|
|
20241029,101700,957909100,11600,11600,11600,11600,1
|
|
20241029,101600,957897500,11550,11620,11620,11550,187
|
|
20241029,101500,955737250,11550,11600,11600,11550,307
|
|
20241029,101400,952185650,11610,11640,11680,11610,1157
|
|
20241029,101300,938710020,11630,11680,11680,11630,366
|
|
20241029,101200,934450580,11660,11630,11670,11630,3463
|
|
20241029,101100,894064040,11620,11610,11670,11610,5677
|
|
20241029,101000,828023020,11570,11590,11610,11570,923
|
|
20241029,100900,817323280,11600,11540,11620,11540,3207
|
|
20241029,100800,780131160,11570,11560,11570,11540,563
|
|
20241029,100700,773627220,11510,11560,11560,11510,320
|
|
20241029,100600,769929020,11560,11530,11560,11520,822
|
|
20241029,100500,760445400,11530,11520,11550,11510,1776
|
|
20241029,100400,739965450,11520,11490,11520,11490,1969
|
|
20241029,100300,717310500,11500,11440,11500,11420,4151
|
|
20241029,100200,669637860,11410,11410,11410,11410,154
|
|
20241029,100100,667880720,11420,11440,11440,11420,175
|
|
20241029,100000,665880720,11410,11410,11410,11410,367
|
|
20241029,095900,661693250,11420,11460,11460,11420,333
|
|
20241029,095800,657886390,11470,11470,11470,11470,6
|
|
20241029,095700,657817570,11480,11480,11480,11480,1
|
|
20241029,095600,657806090,11480,11470,11480,11470,559
|
|
20241029,095500,651393920,11480,11480,11480,11480,22
|
|
20241029,095400,651141360,11480,11470,11480,11420,1164
|
|
20241029,095300,637781340,11470,11490,11490,11460,555
|
|
20241029,095200,631414710,11500,11490,11500,11490,267
|
|
20241029,095100,628345310,11470,11410,11470,11410,625
|
|
20241029,095000,621181990,11460,11420,11460,11410,1996
|
|
20241029,094900,598369720,11420,11420,11420,11420,79
|
|
20241029,094800,597467540,11420,11470,11550,11330,3581
|
|
20241029,094700,556701500,11550,11470,11550,11460,1202
|
|
20241029,094600,542911650,11470,11550,11550,11470,2740
|
|
20241029,094500,511351580,11620,11630,11630,11540,5487
|
|
20241029,094400,447739080,11620,11590,11620,11580,1178
|
|
20241029,094300,434071610,11590,11570,11590,11540,658
|
|
20241029,094200,426466150,11570,11540,11570,11540,556
|
|
20241029,094100,420047140,11540,11470,11550,11470,1674
|
|
20241029,094000,400762600,11460,11460,11510,11460,1499
|
|
20241029,093900,383529660,11530,11530,11540,11480,1581
|
|
20241029,093800,365341070,11520,11450,11520,11440,3132
|
|
20241029,093700,329360550,11450,11450,11480,11450,862
|
|
20241029,093600,319488300,11450,11360,11450,11310,8010
|
|
20241029,093500,227996090,11300,11340,11340,11300,1738
|
|
20241029,093400,208294860,11340,11280,11340,11280,611
|
|
20241029,093300,201396200,11270,11230,11270,11230,340
|
|
20241029,093200,197572140,11300,11360,11360,11220,967
|
|
20241029,093100,186630150,11380,11380,11440,11350,1869
|
|
20241029,093000,165318080,11350,11170,11380,11170,3916
|
|
20241029,092900,121044310,11240,11150,11240,11150,1872
|
|
20241029,092800,100051510,11150,11100,11150,11100,380
|
|
20241029,092700,95822100,11100,11130,11130,11100,34
|
|
20241029,092600,95443770,11100,11150,11150,11100,171
|
|
20241029,092500,93540890,11150,11050,11150,11050,1809
|
|
20241029,092400,73499380,11050,10980,11050,10980,2250
|
|
20241029,092300,48751190,11000,10920,11000,10920,1524
|
|
20241029,092200,32030530,10920,10920,10920,10920,14
|
|
20241029,092100,31877650,10900,10920,10920,10900,991
|
|
20241029,092000,21074750,10900,10910,10910,10900,2
|
|
20241029,091900,21052940,10920,10920,10920,10920,0
|
|
20241029,091800,21052940,10920,10920,10920,10920,6
|
|
20241029,091700,20987420,10840,10840,10840,10840,0
|
|
20241029,091600,20987420,10840,10840,10840,10840,0
|
|
20241029,091500,20987420,10840,10880,10880,10840,62
|
|
20241029,091400,20314710,10930,10930,10930,10930,2
|
|
20241029,091300,20292850,10930,10930,10930,10930,1
|
|
20241029,091200,20281920,10900,10900,10900,10900,0
|
|
20241029,091100,20281920,10900,10920,10920,10900,266
|
|
20241029,091000,17380570,10920,10920,10920,10920,1
|
|
20241029,090900,17369650,10930,10960,10960,10930,8
|
|
20241029,090800,17282090,10910,10920,10920,10910,715
|
|
20241029,090700,9481380,10940,10940,10940,10930,10
|
|
20241029,090600,9372000,10970,10920,10970,10920,4
|
|
20241029,090500,9328220,10970,10940,10970,10910,227
|
|
20241029,090400,6850810,10990,10950,10990,10950,60
|
|
20241029,090300,6193690,10950,10950,10950,10950,0
|
|
20241029,090200,6193690,10950,10940,10950,10940,200
|
|
20241029,090100,4004190,10950,10950,10950,10950,0
|
|
20241029,090000,4004190,10950,10880,10950,10880,368
|