657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195400,3346516070,12160,12160,12160,12160,7217
|
|
20241024,195300,3346516070,12160,12160,12160,12160,0
|
|
20241024,195200,3346516070,12160,12160,12160,12160,0
|
|
20241024,195100,3346516070,12160,12160,12160,12160,0
|
|
20241024,195000,3346516070,12160,12160,12160,12160,0
|
|
20241024,194900,3346516070,12160,12160,12160,12160,0
|
|
20241024,194800,3346516070,12160,12160,12160,12160,0
|
|
20241024,194700,3346516070,12160,12160,12160,12160,0
|
|
20241024,194600,3346516070,12160,12160,12160,12160,0
|
|
20241024,194500,3346516070,12160,12160,12160,12160,0
|
|
20241024,194400,3346516070,12160,12160,12160,12160,0
|
|
20241024,194300,3346516070,12160,12160,12160,12160,0
|
|
20241024,194200,3346516070,12160,12160,12160,12160,0
|
|
20241024,194100,3346516070,12160,12160,12160,12160,0
|
|
20241024,194000,3346516070,12160,12160,12160,12160,0
|
|
20241024,193900,3346516070,12160,12160,12160,12160,0
|
|
20241024,193800,3346516070,12160,12160,12160,12160,0
|
|
20241024,193700,3346516070,12160,12160,12160,12160,0
|
|
20241024,193600,3346516070,12160,12160,12160,12160,0
|
|
20241024,193500,3346516070,12160,12160,12160,12160,0
|
|
20241024,193400,3346516070,12160,12160,12160,12160,0
|
|
20241024,193300,3346516070,12160,12160,12160,12160,0
|
|
20241024,193200,3346516070,12160,12160,12160,12160,0
|
|
20241024,193100,3346516070,12160,12160,12160,12160,0
|
|
20241024,193000,3346516070,12160,12160,12160,12160,0
|
|
20241024,192900,3346516070,12160,12160,12160,12160,0
|
|
20241024,192800,3346516070,12160,12160,12160,12160,0
|
|
20241024,192700,3346516070,12160,12160,12160,12160,0
|
|
20241024,192600,3346516070,12160,12160,12160,12160,0
|
|
20241024,192500,3346516070,12160,12160,12160,12160,0
|
|
20241024,192400,3346516070,12160,12160,12160,12160,7217
|
|
20241024,192300,3346516070,12160,12160,12160,12160,0
|
|
20241024,192200,3346516070,12160,12160,12160,12160,0
|
|
20241024,192100,3346516070,12160,12160,12160,12160,0
|
|
20241024,192000,3346516070,12160,12160,12160,12160,0
|
|
20241024,191900,3346516070,12160,12160,12160,12160,0
|
|
20241024,191800,3346516070,12160,12160,12160,12160,0
|
|
20241024,191700,3346516070,12160,12160,12160,12160,0
|
|
20241024,191600,3346516070,12160,12160,12160,12160,0
|
|
20241024,191500,3346516070,12160,12160,12160,12160,0
|
|
20241024,191400,3346516070,12160,12160,12160,12160,0
|
|
20241024,191300,3346516070,12160,12160,12160,12160,0
|
|
20241024,191200,3346516070,12160,12160,12160,12160,0
|
|
20241024,191100,3346516070,12160,12160,12160,12160,0
|
|
20241024,191000,3346516070,12160,12160,12160,12160,0
|
|
20241024,190900,3346516070,12160,12160,12160,12160,0
|
|
20241024,190800,3346516070,12160,12160,12160,12160,0
|
|
20241024,190700,3346516070,12160,12160,12160,12160,0
|
|
20241024,190600,3346516070,12160,12160,12160,12160,0
|
|
20241024,190500,3346516070,12160,12160,12160,12160,0
|
|
20241024,190400,3346516070,12160,12160,12160,12160,0
|
|
20241024,190300,3346516070,12160,12160,12160,12160,0
|
|
20241024,190200,3346516070,12160,12160,12160,12160,0
|
|
20241024,190100,3346516070,12160,12160,12160,12160,0
|
|
20241024,190000,3346516070,12160,12160,12160,12160,0
|
|
20241024,185900,3346516070,12160,12160,12160,12160,0
|
|
20241024,185800,3346516070,12160,12160,12160,12160,0
|
|
20241024,185700,3346516070,12160,12160,12160,12160,0
|
|
20241024,185600,3346516070,12160,12160,12160,12160,0
|
|
20241024,185500,3346516070,12160,12160,12160,12160,0
|
|
20241024,185400,3346516070,12160,12160,12160,12160,7217
|
|
20241024,185300,3346516070,12160,12160,12160,12160,0
|
|
20241024,185200,3346516070,12160,12160,12160,12160,0
|
|
20241024,185100,3346516070,12160,12160,12160,12160,0
|
|
20241024,185000,3346516070,12160,12160,12160,12160,0
|
|
20241024,184900,3346516070,12160,12160,12160,12160,0
|
|
20241024,184800,3346516070,12160,12160,12160,12160,0
|
|
20241024,184700,3346516070,12160,12160,12160,12160,0
|
|
20241024,184600,3346516070,12160,12160,12160,12160,0
|
|
20241024,184500,3346516070,12160,12160,12160,12160,0
|
|
20241024,184400,3346516070,12160,12160,12160,12160,0
|
|
20241024,184300,3346516070,12160,12160,12160,12160,0
|
|
20241024,184200,3346516070,12160,12160,12160,12160,0
|
|
20241024,184100,3346516070,12160,12160,12160,12160,0
|
|
20241024,184000,3346516070,12160,12160,12160,12160,0
|
|
20241024,183900,3346516070,12160,12160,12160,12160,0
|
|
20241024,183800,3346516070,12160,12160,12160,12160,0
|
|
20241024,183700,3346516070,12160,12160,12160,12160,0
|
|
20241024,183600,3346516070,12160,12160,12160,12160,0
|
|
20241024,183500,3346516070,12160,12160,12160,12160,0
|
|
20241024,183400,3346516070,12160,12160,12160,12160,0
|
|
20241024,183300,3346516070,12160,12160,12160,12160,0
|
|
20241024,183200,3346516070,12160,12160,12160,12160,0
|
|
20241024,183100,3346516070,12160,12160,12160,12160,0
|
|
20241024,183000,3346516070,12160,12160,12160,12160,0
|
|
20241024,182900,3346516070,12160,12160,12160,12160,0
|
|
20241024,182800,3346516070,12160,12160,12160,12160,0
|
|
20241024,182700,3346516070,12160,12160,12160,12160,0
|
|
20241024,182600,3346516070,12160,12160,12160,12160,0
|
|
20241024,182500,3346516070,12160,12160,12160,12160,0
|
|
20241024,182400,3346516070,12160,12160,12160,12160,7217
|
|
20241024,182300,3346516070,12160,12160,12160,12160,0
|
|
20241024,182200,3346516070,12160,12160,12160,12160,0
|
|
20241024,182100,3346516070,12160,12160,12160,12160,0
|
|
20241024,182000,3346516070,12160,12160,12160,12160,0
|
|
20241024,181900,3346516070,12160,12160,12160,12160,0
|
|
20241024,181800,3346516070,12160,12160,12160,12160,0
|
|
20241024,181700,3346516070,12160,12160,12160,12160,0
|
|
20241024,181600,3346516070,12160,12160,12160,12160,0
|
|
20241024,181500,3346516070,12160,12160,12160,12160,0
|
|
20241024,181400,3346516070,12160,12160,12160,12160,0
|
|
20241024,181300,3346516070,12160,12160,12160,12160,0
|
|
20241024,181200,3346516070,12160,12160,12160,12160,0
|
|
20241024,181100,3346516070,12160,12160,12160,12160,0
|
|
20241024,181000,3346516070,12160,12160,12160,12160,0
|
|
20241024,180900,3346516070,12160,12160,12160,12160,0
|
|
20241024,180800,3346516070,12160,12160,12160,12160,0
|
|
20241024,180700,3346516070,12160,12160,12160,12160,0
|
|
20241024,180600,3346516070,12160,12160,12160,12160,0
|
|
20241024,180500,3346516070,12160,12160,12160,12160,0
|
|
20241024,180400,3346516070,12160,12160,12160,12160,0
|
|
20241024,180300,3346516070,12160,12160,12160,12160,0
|
|
20241024,180200,3346516070,12160,12160,12160,12160,0
|
|
20241024,180100,3346516070,12160,12160,12160,12160,0
|
|
20241024,180000,3346516070,12160,12160,12160,12160,0
|
|
20241024,175900,3346516070,12160,12160,12160,12160,0
|
|
20241024,175800,3346516070,12160,12160,12160,12160,0
|
|
20241024,175700,3346516070,12160,12160,12160,12160,0
|
|
20241024,175600,3346516070,12160,12160,12160,12160,0
|
|
20241024,175500,3346516070,12160,12160,12160,12160,0
|
|
20241024,175400,3346516070,12160,12160,12160,12160,7217
|
|
20241024,175300,3346516070,12160,12160,12160,12160,0
|
|
20241024,175200,3346516070,12160,12160,12160,12160,0
|
|
20241024,175100,3346516070,12160,12160,12160,12160,0
|
|
20241024,175000,3346516070,12160,12160,12160,12160,0
|
|
20241024,174900,3346516070,12160,12160,12160,12160,0
|
|
20241024,174800,3346516070,12160,12160,12160,12160,0
|
|
20241024,174700,3346516070,12160,12160,12160,12160,0
|
|
20241024,174600,3346516070,12160,12160,12160,12160,0
|
|
20241024,174500,3346516070,12160,12160,12160,12160,0
|
|
20241024,174400,3346516070,12160,12160,12160,12160,0
|
|
20241024,174300,3346516070,12160,12160,12160,12160,0
|
|
20241024,174200,3346516070,12160,12160,12160,12160,0
|
|
20241024,174100,3346516070,12160,12160,12160,12160,0
|
|
20241024,174000,3346516070,12160,12160,12160,12160,0
|
|
20241024,173900,3346516070,12160,12160,12160,12160,0
|
|
20241024,173800,3346516070,12160,12160,12160,12160,0
|
|
20241024,173700,3346516070,12160,12160,12160,12160,0
|
|
20241024,173600,3346516070,12160,12160,12160,12160,0
|
|
20241024,173500,3346516070,12160,12160,12160,12160,0
|
|
20241024,173400,3346516070,12160,12160,12160,12160,0
|
|
20241024,173300,3346516070,12160,12160,12160,12160,0
|
|
20241024,173200,3346516070,12160,12160,12160,12160,0
|
|
20241024,173100,3346516070,12160,12160,12160,12160,0
|
|
20241024,173000,3346516070,12160,12160,12160,12160,0
|
|
20241024,172900,3346516070,12160,12160,12160,12160,0
|
|
20241024,172800,3346516070,12160,12160,12160,12160,0
|
|
20241024,172700,3346516070,12160,12160,12160,12160,0
|
|
20241024,172600,3346516070,12160,12160,12160,12160,0
|
|
20241024,172500,3346516070,12160,12160,12160,12160,0
|
|
20241024,172400,3346516070,12160,12160,12160,12160,7217
|
|
20241024,172300,3346516070,12160,12160,12160,12160,0
|
|
20241024,172200,3346516070,12160,12160,12160,12160,0
|
|
20241024,172100,3346516070,12160,12160,12160,12160,0
|
|
20241024,172000,3346516070,12160,12160,12160,12160,0
|
|
20241024,171900,3346516070,12160,12160,12160,12160,0
|
|
20241024,171800,3346516070,12160,12160,12160,12160,0
|
|
20241024,171700,3346516070,12160,12160,12160,12160,0
|
|
20241024,171600,3346516070,12160,12160,12160,12160,0
|
|
20241024,171500,3346516070,12160,12160,12160,12160,0
|
|
20241024,171400,3346516070,12160,12160,12160,12160,0
|
|
20241024,171300,3346516070,12160,12160,12160,12160,0
|
|
20241024,171200,3346516070,12160,12160,12160,12160,0
|
|
20241024,171100,3346516070,12160,12160,12160,12160,0
|
|
20241024,171000,3346516070,12160,12160,12160,12160,0
|
|
20241024,170900,3346516070,12160,12160,12160,12160,0
|
|
20241024,170800,3346516070,12160,12160,12160,12160,0
|
|
20241024,170700,3346516070,12160,12160,12160,12160,0
|
|
20241024,170600,3346516070,12160,12160,12160,12160,0
|
|
20241024,170500,3346516070,12160,12160,12160,12160,0
|
|
20241024,170400,3346516070,12160,12160,12160,12160,0
|
|
20241024,170300,3346516070,12160,12160,12160,12160,0
|
|
20241024,170200,3346516070,12160,12160,12160,12160,0
|
|
20241024,170100,3346516070,12160,12160,12160,12160,0
|
|
20241024,170000,3346516070,12160,12160,12160,12160,0
|
|
20241024,165900,3346516070,12160,12160,12160,12160,0
|
|
20241024,165800,3346516070,12160,12160,12160,12160,0
|
|
20241024,165700,3346516070,12160,12160,12160,12160,0
|
|
20241024,165600,3346516070,12160,12160,12160,12160,0
|
|
20241024,165500,3346516070,12160,12160,12160,12160,0
|
|
20241024,165400,3346516070,12160,12160,12160,12160,7217
|
|
20241024,165300,3346516070,12160,12160,12160,12160,0
|
|
20241024,165200,3346516070,12160,12160,12160,12160,0
|
|
20241024,165100,3346516070,12160,12160,12160,12160,0
|
|
20241024,165000,3346516070,12160,12160,12160,12160,0
|
|
20241024,164900,3346516070,12160,12160,12160,12160,0
|
|
20241024,164800,3346516070,12160,12160,12160,12160,0
|
|
20241024,164700,3346516070,12160,12160,12160,12160,0
|
|
20241024,164600,3346516070,12160,12160,12160,12160,0
|
|
20241024,164500,3346516070,12160,12160,12160,12160,0
|
|
20241024,164400,3346516070,12160,12160,12160,12160,0
|
|
20241024,164300,3346516070,12160,12160,12160,12160,0
|
|
20241024,164200,3346516070,12160,12160,12160,12160,0
|
|
20241024,164100,3346516070,12160,12160,12160,12160,0
|
|
20241024,164000,3346516070,12160,12160,12160,12160,0
|
|
20241024,163900,3346516070,12160,12160,12160,12160,0
|
|
20241024,163800,3346516070,12160,12160,12160,12160,0
|
|
20241024,163700,3346516070,12160,12160,12160,12160,0
|
|
20241024,163600,3346516070,12160,12160,12160,12160,0
|
|
20241024,163500,3346516070,12160,12160,12160,12160,0
|
|
20241024,163400,3346516070,12160,12160,12160,12160,0
|
|
20241024,163300,3346516070,12160,12160,12160,12160,0
|
|
20241024,163200,3346516070,12160,12160,12160,12160,0
|
|
20241024,163100,3346516070,12160,12160,12160,12160,0
|
|
20241024,163000,3346516070,12160,12160,12160,12160,0
|
|
20241024,162900,3346516070,12160,12160,12160,12160,0
|
|
20241024,162800,3346516070,12160,12160,12160,12160,0
|
|
20241024,162700,3346516070,12160,12160,12160,12160,0
|
|
20241024,162600,3346516070,12160,12160,12160,12160,0
|
|
20241024,162500,3346516070,12160,12160,12160,12160,0
|
|
20241024,162400,3346516070,12160,12160,12160,12160,7217
|
|
20241024,162300,3346516070,12160,12160,12160,12160,0
|
|
20241024,162200,3346516070,12160,12160,12160,12160,0
|
|
20241024,162100,3346516070,12160,12160,12160,12160,0
|
|
20241024,162000,3346516070,12160,12160,12160,12160,0
|
|
20241024,161900,3346516070,12160,12160,12160,12160,0
|
|
20241024,161800,3346516070,12160,12160,12160,12160,0
|
|
20241024,161700,3346516070,12160,12160,12160,12160,0
|
|
20241024,161600,3346516070,12160,12160,12160,12160,0
|
|
20241024,161500,3346516070,12160,12160,12160,12160,0
|
|
20241024,161400,3346516070,12160,12160,12160,12160,0
|
|
20241024,161300,3346516070,12160,12160,12160,12160,0
|
|
20241024,161200,3346516070,12160,12160,12160,12160,0
|
|
20241024,161100,3346516070,12160,12160,12160,12160,0
|
|
20241024,161000,3346516070,12160,12160,12160,12160,0
|
|
20241024,160900,3346516070,12160,12160,12160,12160,0
|
|
20241024,160800,3346516070,12160,12160,12160,12160,0
|
|
20241024,160700,3346516070,12160,12160,12160,12160,0
|
|
20241024,160600,3346516070,12160,12160,12160,12160,0
|
|
20241024,160500,3346516070,12160,12160,12160,12160,0
|
|
20241024,160400,3346516070,12160,12160,12160,12160,0
|
|
20241024,160300,3346516070,12160,12160,12160,12160,0
|
|
20241024,160200,3346516070,12160,12160,12160,12160,0
|
|
20241024,160100,3346516070,12160,12160,12160,12160,0
|
|
20241024,160000,3346516070,12160,12160,12160,12160,0
|
|
20241024,155900,3346516070,12160,12160,12160,12160,0
|
|
20241024,155800,3346516070,12160,12160,12160,12160,0
|
|
20241024,155700,3346516070,12160,12160,12160,12160,0
|
|
20241024,155600,3346516070,12160,12160,12160,12160,0
|
|
20241024,155500,3346516070,12160,12160,12160,12160,0
|
|
20241024,155400,3346516070,12160,12160,12160,12160,7217
|
|
20241024,155300,3346516070,12160,12160,12160,12160,0
|
|
20241024,155200,3346516070,12160,12160,12160,12160,0
|
|
20241024,155100,3346516070,12160,12160,12160,12160,0
|
|
20241024,155000,3346516070,12160,12160,12160,12160,0
|
|
20241024,154900,3346516070,12160,12160,12160,12160,0
|
|
20241024,154800,3346516070,12160,12160,12160,12160,0
|
|
20241024,154700,3346516070,12160,12160,12160,12160,0
|
|
20241024,154600,3346516070,12160,12160,12160,12160,0
|
|
20241024,154500,3346516070,12160,12160,12160,12160,0
|
|
20241024,154400,3346516070,12160,12160,12160,12160,0
|
|
20241024,154300,3346516070,12160,12160,12160,12160,0
|
|
20241024,154200,3346516070,12160,12160,12160,12160,0
|
|
20241024,154100,3346516070,12160,12160,12160,12160,0
|
|
20241024,154000,3346516070,12160,12160,12160,12160,0
|
|
20241024,153900,3346516070,12160,12160,12160,12160,0
|
|
20241024,153800,3346516070,12160,12160,12160,12160,0
|
|
20241024,153700,3346516070,12160,12160,12160,12160,0
|
|
20241024,153600,3346516070,12160,12160,12160,12160,0
|
|
20241024,153500,3346516070,12160,12160,12160,12160,0
|
|
20241024,153400,3346516070,12160,12160,12160,12160,0
|
|
20241024,153300,3346516070,12160,12160,12160,12160,0
|
|
20241024,153200,3346516070,12160,12160,12160,12160,0
|
|
20241024,153100,3346516070,12160,12160,12160,12160,0
|
|
20241024,153000,3346516070,12160,12160,12160,12160,7217
|
|
20241024,152900,3258757350,12160,12160,12160,12160,0
|
|
20241024,152800,3258757350,12160,12160,12160,12160,0
|
|
20241024,152700,3258757350,12160,12160,12160,12160,0
|
|
20241024,152600,3258757350,12160,12160,12160,12160,0
|
|
20241024,152500,3258757350,12160,12160,12160,12160,0
|
|
20241024,152400,3258757350,12160,12160,12160,12160,0
|
|
20241024,152300,3258757350,12160,12160,12160,12160,0
|
|
20241024,152200,3258757350,12160,12160,12160,12160,0
|
|
20241024,152100,3258757350,12160,12160,12160,12160,0
|
|
20241024,152000,3258757350,12160,12160,12160,12160,0
|
|
20241024,151900,3258757350,12160,12150,12160,12150,806
|
|
20241024,151800,3248963450,12150,12150,12150,12150,165
|
|
20241024,151700,3246958700,12150,12150,12150,12150,303
|
|
20241024,151600,3243277250,12150,12150,12150,12150,193
|
|
20241024,151500,3240932300,12160,12150,12160,12150,480
|
|
20241024,151400,3235099800,12150,12140,12150,12140,607
|
|
20241024,151300,3227729160,12140,12150,12150,12140,766
|
|
20241024,151200,3218428950,12150,12150,12150,12150,5830
|
|
20241024,151100,3147594450,12150,12150,12170,12150,996
|
|
20241024,151000,3135487950,12150,12160,12160,12150,1129
|
|
20241024,150900,3121759840,12160,12170,12170,12160,183
|
|
20241024,150800,3119534330,12160,12160,12160,12160,107
|
|
20241024,150700,3118233210,12150,12150,12160,12150,510
|
|
20241024,150600,3112032620,12150,12160,12160,12150,576
|
|
20241024,150500,3105028680,12170,12160,12170,12160,461
|
|
20241024,150400,3099421840,12170,12160,12170,12160,326
|
|
20241024,150300,3095457200,12160,12160,12170,12160,278
|
|
20241024,150200,3092076450,12160,12160,12170,12150,127
|
|
20241024,150100,3090532370,12160,12160,12160,12160,2293
|
|
20241024,150000,3062649490,12160,12190,12190,12160,31
|
|
20241024,145900,3062272110,12190,12180,12190,12160,695
|
|
20241024,145800,3053814290,12180,12180,12180,12180,1055
|
|
20241024,145700,3040964390,12180,12190,12190,12180,312
|
|
20241024,145600,3037161210,12190,12180,12190,12170,1552
|
|
20241024,145500,3018260460,12180,12160,12180,12160,1006
|
|
20241024,145400,3006025500,12160,12160,12160,12160,0
|
|
20241024,145300,3006025500,12160,12170,12170,12160,2173
|
|
20241024,145200,2979599650,12170,12170,12170,12170,255
|
|
20241024,145100,2976496300,12160,12170,12170,12160,119
|
|
20241024,145000,2975049160,12160,12170,12170,12160,700
|
|
20241024,144900,2966536400,12170,12170,12180,12170,321
|
|
20241024,144800,2962629720,12180,12180,12180,12170,167
|
|
20241024,144700,2960595700,12180,12180,12180,12180,87
|
|
20241024,144600,2959536040,12180,12170,12180,12170,345
|
|
20241024,144500,2955335920,12170,12170,12170,12160,253
|
|
20241024,144400,2952257080,12170,12170,12170,12170,645
|
|
20241024,144300,2944407430,12180,12170,12180,12170,223
|
|
20241024,144200,2941693390,12180,12180,12180,12180,31
|
|
20241024,144100,2941315810,12190,12180,12190,12180,83
|
|
20241024,144000,2940304780,12180,12180,12180,12180,104
|
|
20241024,143900,2939038060,12180,12180,12180,12180,350
|
|
20241024,143800,2934775060,12180,12180,12180,12180,179
|
|
20241024,143700,2932594840,12180,12180,12180,12180,717
|
|
20241024,143600,2923861780,12180,12170,12180,12170,38
|
|
20241024,143500,2923399220,12170,12170,12180,12170,110
|
|
20241024,143400,2922060420,12180,12170,12200,12170,759
|
|
20241024,143300,2912802410,12180,12180,12190,12180,432
|
|
20241024,143200,2907539480,12180,12200,12200,12180,216
|
|
20241024,143100,2904907580,12200,12180,12200,12180,546
|
|
20241024,143000,2898253300,12190,12180,12190,12170,1270
|
|
20241024,142900,2882785580,12190,12190,12190,12190,826
|
|
20241024,142800,2872716640,12190,12190,12190,12190,90
|
|
20241024,142700,2871619540,12190,12180,12190,12180,183
|
|
20241024,142600,2869388840,12180,12180,12180,12180,30
|
|
20241024,142500,2869023440,12180,12180,12180,12180,225
|
|
20241024,142400,2866282940,12180,12190,12190,12180,734
|
|
20241024,142300,2857342260,12180,12190,12190,12180,16
|
|
20241024,142200,2857147240,12200,12200,12200,12200,350
|
|
20241024,142100,2852877240,12190,12190,12190,12190,126
|
|
20241024,142000,2851341300,12180,12210,12210,12180,507
|
|
20241024,141900,2845160120,12210,12210,12210,12210,314
|
|
20241024,141800,2841326180,12210,12200,12210,12200,597
|
|
20241024,141700,2834037810,12200,12210,12210,12200,161
|
|
20241024,141600,2832072860,12200,12200,12200,12200,40
|
|
20241024,141500,2831584860,12200,12200,12200,12200,196
|
|
20241024,141400,2829193660,12200,12200,12200,12200,0
|
|
20241024,141300,2829193660,12200,12200,12200,12200,94
|
|
20241024,141200,2828046860,12220,12220,12220,12220,4
|
|
20241024,141100,2827997980,12200,12200,12200,12200,86
|
|
20241024,141000,2826948780,12200,12200,12200,12200,22
|
|
20241024,140900,2826680380,12220,12220,12220,12220,14
|
|
20241024,140800,2826509300,12190,12190,12190,12190,20
|
|
20241024,140700,2826265500,12180,12210,12210,12180,403
|
|
20241024,140600,2821345560,12210,12180,12210,12180,2325
|
|
20241024,140500,2792969040,12170,12170,12170,12160,803
|
|
20241024,140400,2783197040,12170,12170,12170,12170,75
|
|
20241024,140300,2782284290,12170,12170,12170,12170,465
|
|
20241024,140200,2776625240,12170,12170,12170,12170,0
|
|
20241024,140100,2776625240,12170,12170,12180,12170,598
|
|
20241024,140000,2769347570,12170,12190,12190,12170,112
|
|
20241024,135900,2767984450,12170,12180,12180,12170,1285
|
|
20241024,135800,2752337600,12180,12180,12180,12180,30
|
|
20241024,135700,2751972200,12180,12180,12180,12180,1
|
|
20241024,135600,2751960020,12170,12170,12190,12170,309
|
|
20241024,135500,2748197940,12170,12170,12170,12170,299
|
|
20241024,135400,2744559110,12160,12160,12160,12160,1674
|
|
20241024,135300,2724203270,12160,12150,12160,12150,368
|
|
20241024,135200,2719730230,12160,12160,12160,12150,612
|
|
20241024,135100,2712289310,12160,12160,12160,12160,120
|
|
20241024,135000,2710830110,12160,12170,12170,12150,3797
|
|
20241024,134900,2664658510,12170,12170,12170,12170,1489
|
|
20241024,134800,2646537380,12190,12190,12190,12190,0
|
|
20241024,134700,2646537380,12190,12180,12190,12170,609
|
|
20241024,134600,2639121710,12180,12180,12180,12180,27
|
|
20241024,134500,2638792850,12180,12170,12180,12170,125
|
|
20241024,134400,2637271550,12180,12180,12180,12180,20
|
|
20241024,134300,2637027950,12190,12180,12190,12170,2600
|
|
20241024,134200,2605378290,12180,12180,12180,12180,1
|
|
20241024,134100,2605366110,12180,12180,12180,12180,183
|
|
20241024,134000,2603137170,12170,12180,12180,12170,100
|
|
20241024,133900,2601919340,12180,12180,12180,12180,135
|
|
20241024,133800,2600275040,12180,12170,12180,12170,220
|
|
20241024,133700,2597597540,12180,12180,12180,12170,253
|
|
20241024,133600,2594518020,12180,12170,12180,12170,125
|
|
20241024,133500,2592996530,12180,12180,12190,12170,1005
|
|
20241024,133400,2580755890,12180,12190,12190,12180,5161
|
|
20241024,133300,2517847120,12190,12190,12190,12190,112
|
|
20241024,133200,2516481840,12200,12200,12200,12190,5464
|
|
20241024,133100,2449830780,12200,12210,12210,12200,257
|
|
20241024,133000,2446694880,12210,12210,12210,12210,105
|
|
20241024,132900,2445412830,12210,12210,12220,12200,1983
|
|
20241024,132800,2421209800,12220,12210,12220,12210,153
|
|
20241024,132700,2419341640,12210,12210,12210,12210,372
|
|
20241024,132600,2414799520,12210,12210,12210,12210,112
|
|
20241024,132500,2413432000,12220,12220,12220,12220,15
|
|
20241024,132400,2413248700,12220,12210,12220,12210,125
|
|
20241024,132300,2411722440,12210,12210,12210,12210,56
|
|
20241024,132200,2411038680,12220,12220,12220,12220,70
|
|
20241024,132100,2410183280,12210,12210,12220,12210,249
|
|
20241024,132000,2407140950,12210,12210,12210,12210,125
|
|
20241024,131900,2405614700,12210,12210,12210,12210,199
|
|
20241024,131800,2403184910,12220,12220,12220,12220,0
|
|
20241024,131700,2403184910,12220,12220,12220,12220,20
|
|
20241024,131600,2402940510,12220,12220,12220,12220,24
|
|
20241024,131500,2402647230,12220,12210,12220,12210,33
|
|
20241024,131400,2402244270,12210,12200,12210,12200,1425
|
|
20241024,131300,2384857790,12200,12210,12210,12200,74
|
|
20241024,131200,2383954450,12210,12210,12210,12210,51
|
|
20241024,131100,2383331740,12210,12210,12210,12210,197
|
|
20241024,131000,2380926370,12220,12210,12220,12210,214
|
|
20241024,130900,2378312340,12210,12210,12210,12210,14
|
|
20241024,130800,2378141400,12200,12210,12210,12200,411
|
|
20241024,130700,2373127090,12210,12210,12210,12200,164
|
|
20241024,130600,2371124950,12210,12210,12210,12210,104
|
|
20241024,130500,2369855110,12210,12210,12210,12210,272
|
|
20241024,130400,2366533990,12210,12220,12220,12210,143
|
|
20241024,130300,2364787330,12210,12210,12210,12210,64
|
|
20241024,130200,2364005890,12210,12210,12210,12210,110
|
|
20241024,130100,2362662790,12210,12210,12210,12210,1
|
|
20241024,130000,2362650580,12210,12210,12220,12210,135
|
|
20241024,125900,2361001580,12200,12210,12210,12200,600
|
|
20241024,125800,2353676580,12210,12210,12210,12210,1939
|
|
20241024,125700,2330001390,12220,12220,12220,12220,12
|
|
20241024,125600,2329854750,12220,12220,12220,12220,4
|
|
20241024,125500,2329805870,12220,12210,12220,12210,1340
|
|
20241024,125400,2313432580,12210,12210,12210,12210,0
|
|
20241024,125300,2313432580,12210,12210,12220,12210,129
|
|
20241024,125200,2311857480,12210,12210,12210,12210,0
|
|
20241024,125100,2311857480,12210,12210,12220,12210,227
|
|
20241024,125000,2309084810,12210,12220,12220,12210,597
|
|
20241024,124900,2301795370,12210,12220,12220,12210,2047
|
|
20241024,124800,2276795130,12230,12230,12230,12230,665
|
|
20241024,124700,2268662180,12230,12230,12230,12230,100
|
|
20241024,124600,2267439180,12240,12240,12240,12240,20
|
|
20241024,124500,2267194380,12240,12240,12240,12240,23
|
|
20241024,124400,2266912860,12230,12230,12230,12230,43
|
|
20241024,124300,2266386970,12230,12230,12230,12230,246
|
|
20241024,124200,2263378390,12230,12250,12250,12230,3037
|
|
20241024,124100,2226232600,12250,12250,12250,12250,3
|
|
20241024,124000,2226195850,12250,12240,12250,12240,239
|
|
20241024,123900,2223269670,12250,12250,12250,12250,0
|
|
20241024,123800,2223269670,12250,12240,12250,12240,438
|
|
20241024,123700,2217908490,12240,12240,12240,12240,789
|
|
20241024,123600,2208251130,12250,12240,12250,12240,56
|
|
20241024,123500,2207565430,12240,12260,12260,12240,60
|
|
20241024,123400,2206830560,12260,12260,12260,12260,33
|
|
20241024,123300,2206425980,12250,12260,12260,12250,34
|
|
20241024,123200,2206009360,12260,12280,12280,12250,723
|
|
20241024,123100,2197143140,12270,12280,12280,12270,17
|
|
20241024,123000,2196934530,12280,12290,12290,12270,212
|
|
20241024,122900,2194331310,12270,12270,12270,12270,11
|
|
20241024,122800,2194196340,12280,12280,12280,12280,10
|
|
20241024,122700,2194073540,12270,12280,12280,12270,112
|
|
20241024,122600,2192698760,12280,12280,12280,12280,1
|
|
20241024,122500,2192686480,12270,12280,12280,12270,474
|
|
20241024,122400,2186870490,12280,12280,12290,12280,127
|
|
20241024,122300,2185310750,12270,12270,12290,12270,149
|
|
20241024,122200,2183481590,12270,12290,12290,12270,106
|
|
20241024,122100,2182179850,12290,12260,12290,12250,569
|
|
20241024,122000,2175189550,12270,12270,12270,12270,20
|
|
20241024,121900,2174944150,12290,12290,12290,12290,0
|
|
20241024,121800,2174944150,12290,12240,12290,12240,200
|
|
20241024,121700,2172489270,12240,12260,12260,12240,236
|
|
20241024,121600,2169600450,12250,12240,12250,12240,264
|
|
20241024,121500,2166366980,12230,12240,12240,12230,98
|
|
20241024,121400,2165168170,12240,12240,12240,12240,50
|
|
20241024,121300,2164556170,12240,12240,12240,12240,182
|
|
20241024,121200,2162328490,12240,12240,12240,12240,0
|
|
20241024,121100,2162328490,12240,12240,12240,12240,0
|
|
20241024,121000,2162328490,12240,12250,12250,12240,241
|
|
20241024,120900,2159378540,12250,12240,12250,12240,17
|
|
20241024,120800,2159170350,12240,12240,12240,12240,10
|
|
20241024,120700,2159047950,12230,12270,12270,12230,60
|
|
20241024,120600,2158313780,12280,12280,12280,12280,0
|
|
20241024,120500,2158313780,12280,12280,12280,12280,10
|
|
20241024,120400,2158190980,12280,12290,12290,12230,21
|
|
20241024,120300,2157932960,12290,12240,12290,12240,649
|
|
20241024,120200,2149989010,12240,12240,12240,12240,528
|
|
20241024,120100,2143526290,12240,12240,12240,12240,28
|
|
20241024,120000,2143183570,12240,12240,12240,12240,322
|
|
20241024,115900,2139242290,12240,12250,12250,12240,420
|
|
20241024,115800,2134099290,12250,12270,12270,12250,23
|
|
20241024,115700,2133817210,12270,12290,12290,12270,219
|
|
20241024,115600,2131127810,12290,12290,12290,12290,20
|
|
20241024,115500,2130882010,12290,12260,12290,12260,284
|
|
20241024,115400,2127398100,12270,12270,12270,12270,0
|
|
20241024,115300,2127398100,12270,12230,12270,12230,130
|
|
20241024,115200,2125805120,12250,12250,12250,12250,125
|
|
20241024,115100,2124273870,12230,12250,12250,12230,4
|
|
20241024,115000,2124224910,12250,12250,12250,12250,100
|
|
20241024,114900,2122999910,12250,12240,12250,12230,120
|
|
20241024,114800,2121531410,12250,12250,12250,12240,14
|
|
20241024,114700,2121359930,12240,12250,12250,12240,101
|
|
20241024,114600,2120123290,12250,12230,12250,12230,193
|
|
20241024,114500,2117762240,12230,12230,12230,12230,1
|
|
20241024,114400,2117750010,12210,12210,12210,12210,204
|
|
20241024,114300,2115259170,12210,12210,12210,12210,59
|
|
20241024,114200,2114538780,12210,12220,12220,12210,100
|
|
20241024,114100,2113317330,12230,12230,12230,12230,500
|
|
20241024,114000,2107202330,12210,12210,12210,12210,0
|
|
20241024,113900,2107202330,12210,12210,12210,12210,0
|
|
20241024,113800,2107202330,12210,12210,12210,12210,572
|
|
20241024,113700,2100218210,12210,12210,12210,12210,0
|
|
20241024,113600,2100218210,12210,12210,12210,12210,0
|
|
20241024,113500,2100218210,12210,12250,12250,12210,26
|
|
20241024,113400,2099899790,12200,12210,12210,12200,500
|
|
20241024,113300,2093796340,12210,12210,12210,12210,137
|
|
20241024,113200,2092123570,12210,12250,12250,12200,60
|
|
20241024,113100,2091390860,12200,12220,12220,12200,220
|
|
20241024,113000,2088705300,12220,12220,12220,12220,0
|
|
20241024,112900,2088705300,12220,12220,12220,12220,4
|
|
20241024,112800,2088656420,12220,12220,12220,12220,117
|
|
20241024,112700,2087226680,12250,12250,12250,12250,54
|
|
20241024,112600,2086565180,12260,12220,12260,12220,7
|
|
20241024,112500,2086479600,12220,12220,12220,12210,1761
|
|
20241024,112400,2064971440,12210,12230,12230,12210,1959
|
|
20241024,112300,2041036330,12230,12230,12230,12230,8
|
|
20241024,112200,2040938490,12230,12250,12250,12230,28
|
|
20241024,112100,2040595650,12230,12230,12230,12230,124
|
|
20241024,112000,2039079130,12210,12200,12210,12200,1200
|
|
20241024,111900,2024437130,12200,12210,12210,12200,626
|
|
20241024,111800,2016794930,12210,12210,12210,12210,1059
|
|
20241024,111700,2003864540,12220,12230,12230,12220,714
|
|
20241024,111600,1995135860,12230,12230,12230,12230,3
|
|
20241024,111500,1995099170,12230,12230,12230,12230,5
|
|
20241024,111400,1995038020,12230,12240,12240,12230,54
|
|
20241024,111300,1994377490,12240,12230,12240,12230,5
|
|
20241024,111200,1994316320,12220,12250,12250,12220,861
|
|
20241024,111100,1983787780,12250,12250,12250,12250,45
|
|
20241024,111000,1983236530,12250,12250,12250,12250,8
|
|
20241024,110900,1983138530,12250,12250,12250,12250,100
|
|
20241024,110800,1981913530,12230,12230,12230,12230,1
|
|
20241024,110700,1981901300,12230,12230,12230,12230,28
|
|
20241024,110600,1981558860,12230,12220,12230,12220,274
|
|
20241024,110500,1978208840,12220,12230,12230,12220,139
|
|
20241024,110400,1976509170,12230,12220,12230,12220,599
|
|
20241024,110300,1969188880,12210,12230,12230,12210,1194
|
|
20241024,110200,1954599710,12230,12280,12280,12230,405
|
|
20241024,110100,1949639710,12280,12280,12280,12280,47
|
|
20241024,110000,1949062550,12300,12300,12300,12280,14
|
|
20241024,105900,1948890370,12280,12280,12280,12280,30
|
|
20241024,105800,1948521970,12280,12300,12300,12280,566
|
|
20241024,105700,1941570360,12300,12290,12300,12290,112
|
|
20241024,105600,1940193770,12300,12310,12310,12300,7720
|
|
20241024,105500,1845236770,12310,12310,12330,12310,949
|
|
20241024,105400,1833550580,12310,12310,12310,12310,0
|
|
20241024,105300,1833550580,12310,12300,12310,12290,170
|
|
20241024,105200,1831458360,12300,12300,12310,12300,276
|
|
20241024,105100,1828063220,12310,12310,12310,12310,82
|
|
20241024,105000,1827053800,12320,12280,12320,12270,1435
|
|
20241024,104900,1809385740,12270,12270,12270,12270,419
|
|
20241024,104800,1804244610,12270,12300,12300,12270,566
|
|
20241024,104700,1797292860,12310,12310,12310,12310,10
|
|
20241024,104600,1797169760,12240,12250,12250,12240,34
|
|
20241024,104500,1796753590,12230,12260,12260,12230,242
|
|
20241024,104400,1793789870,12310,12320,12320,12260,629
|
|
20241024,104300,1786056220,12320,12330,12330,12310,2585
|
|
20241024,104200,1754214430,12310,12320,12320,12300,403
|
|
20241024,104100,1749252690,12330,12330,12340,12330,1537
|
|
20241024,104000,1730297950,12330,12300,12330,12300,1924
|
|
20241024,103900,1706615740,12300,12280,12300,12280,309
|
|
20241024,103800,1702818860,12280,12270,12300,12270,1342
|
|
20241024,103700,1686338900,12270,12240,12270,12240,388
|
|
20241024,103600,1681582340,12170,12250,12250,12170,5000
|
|
20241024,103500,1620596520,12240,12250,12250,12240,102
|
|
20241024,103400,1619348030,12240,12250,12260,12240,164
|
|
20241024,103300,1617338660,12270,12230,12280,12230,681
|
|
20241024,103200,1608993810,12230,12210,12240,12210,32
|
|
20241024,103100,1608602450,12230,12210,12230,12200,1494
|
|
20241024,103000,1590360780,12200,12200,12200,12200,214
|
|
20241024,102900,1587749980,12210,12200,12210,12200,806
|
|
20241024,102800,1577916630,12200,12190,12200,12190,617
|
|
20241024,102700,1570392910,12190,12190,12190,12180,1381
|
|
20241024,102600,1553559920,12170,12170,12200,12160,628
|
|
20241024,102500,1545921610,12160,12160,12160,12150,605
|
|
20241024,102400,1538564910,12160,12160,12160,12150,1212
|
|
20241024,102300,1523835580,12160,12170,12170,12150,3945
|
|
20241024,102200,1475868300,12170,12190,12190,12170,5427
|
|
20241024,102100,1409778900,12190,12200,12200,12190,412
|
|
20241024,102000,1404753900,12210,12210,12210,12210,70
|
|
20241024,101900,1403899200,12200,12210,12210,12200,1572
|
|
20241024,101800,1384715480,12210,12240,12240,12200,426
|
|
20241024,101700,1379511870,12240,12240,12240,12210,1105
|
|
20241024,101600,1365986730,12240,12220,12240,12220,1420
|
|
20241024,101500,1348633020,12220,12220,12220,12220,311
|
|
20241024,101400,1344832600,12220,12230,12230,12200,163
|
|
20241024,101300,1342842500,12230,12200,12230,12200,602
|
|
20241024,101200,1335489530,12200,12210,12210,12190,2944
|
|
20241024,101100,1299578260,12200,12230,12230,12200,3666
|
|
20241024,101000,1254790330,12230,12240,12240,12230,13
|
|
20241024,100900,1254631220,12240,12240,12240,12240,0
|
|
20241024,100800,1254631220,12240,12240,12250,12230,103
|
|
20241024,100700,1253370420,12240,12240,12240,12240,449
|
|
20241024,100600,1247874660,12240,12240,12240,12240,123
|
|
20241024,100500,1246369140,12230,12230,12230,12220,1099
|
|
20241024,100400,1232938370,12230,12240,12240,12230,1182
|
|
20241024,100300,1218474090,12240,12250,12250,12240,461
|
|
20241024,100200,1212829750,12250,12260,12260,12250,240
|
|
20241024,100100,1209889740,12240,12250,12250,12240,200
|
|
20241024,100000,1207441210,12260,12300,12320,12260,2034
|
|
20241024,095900,1182467680,12300,12300,12310,12290,591
|
|
20241024,095800,1175200420,12300,12290,12300,12290,1005
|
|
20241024,095700,1162843970,12290,12290,12290,12260,128
|
|
20241024,095600,1161271090,12290,12270,12290,12270,201
|
|
20241024,095500,1158802640,12270,12270,12270,12270,29
|
|
20241024,095400,1158446810,12250,12250,12250,12250,12
|
|
20241024,095300,1158299810,12250,12250,12250,12240,21
|
|
20241024,095200,1158042650,12230,12240,12250,12230,935
|
|
20241024,095100,1146605910,12240,12270,12270,12240,954
|
|
20241024,095000,1134920090,12270,12290,12290,12270,115
|
|
20241024,094900,1133506980,12270,12270,12270,12270,78
|
|
20241024,094800,1132549920,12240,12300,12300,12240,1186
|
|
20241024,094700,1118017450,12300,12300,12300,12290,1034
|
|
20241024,094600,1105300320,12300,12290,12300,12290,999
|
|
20241024,094500,1093012700,12290,12270,12290,12270,287
|
|
20241024,094400,1089485650,12270,12260,12280,12250,1585
|
|
20241024,094300,1070048440,12270,12270,12270,12260,224
|
|
20241024,094200,1067300050,12270,12260,12270,12240,564
|
|
20241024,094100,1060386470,12260,12230,12260,12230,2231
|
|
20241024,094000,1033055130,12240,12220,12240,12220,434
|
|
20241024,093900,1027750610,12220,12210,12230,12210,569
|
|
20241024,093800,1020793450,12230,12210,12230,12210,385
|
|
20241024,093700,1016092500,12190,12200,12200,12190,27
|
|
20241024,093600,1015763310,12190,12200,12220,12190,1416
|
|
20241024,093500,998486160,12200,12200,12200,12190,401
|
|
20241024,093400,993596420,12190,12180,12200,12180,513
|
|
20241024,093300,987342420,12190,12180,12190,12180,355
|
|
20241024,093200,983017700,12180,12200,12200,12180,281
|
|
20241024,093100,979594080,12190,12190,12230,12180,888
|
|
20241024,093000,968775580,12190,12200,12210,12190,2518
|
|
20241024,092900,938067410,12200,12210,12240,12200,1052
|
|
20241024,092800,925223930,12210,12230,12230,12210,1501
|
|
20241024,092700,906881170,12230,12220,12240,12220,200
|
|
20241024,092600,904435480,12220,12230,12230,12220,316
|
|
20241024,092500,900572890,12220,12200,12220,12200,389
|
|
20241024,092400,895826530,12190,12230,12230,12190,5757
|
|
20241024,092300,825583160,12230,12240,12240,12220,509
|
|
20241024,092200,819357290,12260,12240,12260,12240,469
|
|
20241024,092100,813613720,12200,12230,12260,12200,1791
|
|
20241024,092000,791728810,12220,12180,12220,12180,115
|
|
20241024,091900,790325710,12170,12180,12210,12170,1674
|
|
20241024,091800,769936290,12170,12180,12210,12160,2112
|
|
20241024,091700,744227840,12160,12190,12190,12160,1166
|
|
20241024,091600,730028450,12190,12240,12240,12190,6038
|
|
20241024,091500,656304190,12250,12260,12300,12250,2667
|
|
20241024,091400,623625840,12260,12280,12290,12260,1300
|
|
20241024,091300,607661540,12280,12260,12280,12250,409
|
|
20241024,091200,602645860,12250,12280,12280,12250,2790
|
|
20241024,091100,568443470,12280,12290,12300,12270,2587
|
|
20241024,091000,536676130,12280,12320,12340,12280,5103
|
|
20241024,090900,473916650,12310,12350,12350,12310,1878
|
|
20241024,090800,450769410,12340,12330,12360,12330,370
|
|
20241024,090700,446201310,12330,12340,12360,12330,1659
|
|
20241024,090600,425731540,12340,12390,12390,12340,3951
|
|
20241024,090500,376928230,12390,12400,12400,12380,2201
|
|
20241024,090400,349661670,12420,12470,12500,12400,2256
|
|
20241024,090300,321584600,12470,12360,12470,12350,4122
|
|
20241024,090200,270320930,12420,12350,12420,12310,4345
|
|
20241024,090100,216631080,12310,12370,12400,12310,4946
|
|
20241024,090000,155484510,12400,12430,12460,12360,12484
|