592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,184900,1946646030,9490,9490,9490,9490,2480
|
|
20241016,184800,1946646030,9490,9490,9490,9490,0
|
|
20241016,184700,1946646030,9490,9490,9490,9490,0
|
|
20241016,184600,1946646030,9490,9490,9490,9490,0
|
|
20241016,184500,1946646030,9490,9490,9490,9490,0
|
|
20241016,184400,1946646030,9490,9490,9490,9490,0
|
|
20241016,184300,1946646030,9490,9490,9490,9490,0
|
|
20241016,184200,1946646030,9490,9490,9490,9490,0
|
|
20241016,184100,1946646030,9490,9490,9490,9490,0
|
|
20241016,184000,1946646030,9490,9490,9490,9490,0
|
|
20241016,183900,1946646030,9490,9490,9490,9490,0
|
|
20241016,183800,1946646030,9490,9490,9490,9490,0
|
|
20241016,183700,1946646030,9490,9490,9490,9490,0
|
|
20241016,183600,1946646030,9490,9490,9490,9490,0
|
|
20241016,183500,1946646030,9490,9490,9490,9490,0
|
|
20241016,183400,1946646030,9490,9490,9490,9490,0
|
|
20241016,183300,1946646030,9490,9490,9490,9490,0
|
|
20241016,183200,1946646030,9490,9490,9490,9490,0
|
|
20241016,183100,1946646030,9490,9490,9490,9490,0
|
|
20241016,183000,1946646030,9490,9490,9490,9490,0
|
|
20241016,182900,1946646030,9490,9490,9490,9490,0
|
|
20241016,182800,1946646030,9490,9490,9490,9490,0
|
|
20241016,182700,1946646030,9490,9490,9490,9490,0
|
|
20241016,182600,1946646030,9490,9490,9490,9490,0
|
|
20241016,182500,1946646030,9490,9490,9490,9490,0
|
|
20241016,182400,1946646030,9490,9490,9490,9490,0
|
|
20241016,182300,1946646030,9490,9490,9490,9490,0
|
|
20241016,182200,1946646030,9490,9490,9490,9490,0
|
|
20241016,182100,1946646030,9490,9490,9490,9490,0
|
|
20241016,182000,1946646030,9490,9490,9490,9490,0
|
|
20241016,181900,1946646030,9490,9490,9490,9490,2480
|
|
20241016,181800,1946646030,9490,9490,9490,9490,0
|
|
20241016,181700,1946646030,9490,9490,9490,9490,0
|
|
20241016,181600,1946646030,9490,9490,9490,9490,0
|
|
20241016,181500,1946646030,9490,9490,9490,9490,0
|
|
20241016,181400,1946646030,9490,9490,9490,9490,0
|
|
20241016,181300,1946646030,9490,9490,9490,9490,0
|
|
20241016,181200,1946646030,9490,9490,9490,9490,0
|
|
20241016,181100,1946646030,9490,9490,9490,9490,0
|
|
20241016,181000,1946646030,9490,9490,9490,9490,0
|
|
20241016,180900,1946646030,9490,9490,9490,9490,0
|
|
20241016,180800,1946646030,9490,9490,9490,9490,0
|
|
20241016,180700,1946646030,9490,9490,9490,9490,0
|
|
20241016,180600,1946646030,9490,9490,9490,9490,0
|
|
20241016,180500,1946646030,9490,9490,9490,9490,0
|
|
20241016,180400,1946646030,9490,9490,9490,9490,0
|
|
20241016,180300,1946646030,9490,9490,9490,9490,0
|
|
20241016,180200,1946646030,9490,9490,9490,9490,0
|
|
20241016,180100,1946646030,9490,9490,9490,9490,0
|
|
20241016,180000,1946646030,9490,9490,9490,9490,0
|
|
20241016,175900,1946646030,9490,9490,9490,9490,0
|
|
20241016,175800,1946646030,9490,9490,9490,9490,0
|
|
20241016,175700,1946646030,9490,9490,9490,9490,0
|
|
20241016,175600,1946646030,9490,9490,9490,9490,0
|
|
20241016,175500,1946646030,9490,9490,9490,9490,0
|
|
20241016,175400,1946646030,9490,9490,9490,9490,0
|
|
20241016,175300,1946646030,9490,9490,9490,9490,0
|
|
20241016,175200,1946646030,9490,9490,9490,9490,0
|
|
20241016,175100,1946646030,9490,9490,9490,9490,0
|
|
20241016,175000,1946646030,9490,9490,9490,9490,0
|
|
20241016,174900,1946646030,9490,9490,9490,9490,2480
|
|
20241016,174800,1946646030,9490,9490,9490,9490,0
|
|
20241016,174700,1946646030,9490,9490,9490,9490,0
|
|
20241016,174600,1946646030,9490,9490,9490,9490,0
|
|
20241016,174500,1946646030,9490,9490,9490,9490,0
|
|
20241016,174400,1946646030,9490,9490,9490,9490,0
|
|
20241016,174300,1946646030,9490,9490,9490,9490,0
|
|
20241016,174200,1946646030,9490,9490,9490,9490,0
|
|
20241016,174100,1946646030,9490,9490,9490,9490,0
|
|
20241016,174000,1946646030,9490,9490,9490,9490,0
|
|
20241016,173900,1946646030,9490,9490,9490,9490,0
|
|
20241016,173800,1946646030,9490,9490,9490,9490,0
|
|
20241016,173700,1946646030,9490,9490,9490,9490,0
|
|
20241016,173600,1946646030,9490,9490,9490,9490,0
|
|
20241016,173500,1946646030,9490,9490,9490,9490,0
|
|
20241016,173400,1946646030,9490,9490,9490,9490,0
|
|
20241016,173300,1946646030,9490,9490,9490,9490,0
|
|
20241016,173200,1946646030,9490,9490,9490,9490,0
|
|
20241016,173100,1946646030,9490,9490,9490,9490,0
|
|
20241016,173000,1946646030,9490,9490,9490,9490,0
|
|
20241016,172900,1946646030,9490,9490,9490,9490,0
|
|
20241016,172800,1946646030,9490,9490,9490,9490,0
|
|
20241016,172700,1946646030,9490,9490,9490,9490,0
|
|
20241016,172600,1946646030,9490,9490,9490,9490,0
|
|
20241016,172500,1946646030,9490,9490,9490,9490,0
|
|
20241016,172400,1946646030,9490,9490,9490,9490,0
|
|
20241016,172300,1946646030,9490,9490,9490,9490,0
|
|
20241016,172200,1946646030,9490,9490,9490,9490,0
|
|
20241016,172100,1946646030,9490,9490,9490,9490,0
|
|
20241016,172000,1946646030,9490,9490,9490,9490,0
|
|
20241016,171900,1946646030,9490,9490,9490,9490,2480
|
|
20241016,171800,1946646030,9490,9490,9490,9490,0
|
|
20241016,171700,1946646030,9490,9490,9490,9490,0
|
|
20241016,171600,1946646030,9490,9490,9490,9490,0
|
|
20241016,171500,1946646030,9490,9490,9490,9490,0
|
|
20241016,171400,1946646030,9490,9490,9490,9490,0
|
|
20241016,171300,1946646030,9490,9490,9490,9490,0
|
|
20241016,171200,1946646030,9490,9490,9490,9490,0
|
|
20241016,171100,1946646030,9490,9490,9490,9490,0
|
|
20241016,171000,1946646030,9490,9490,9490,9490,0
|
|
20241016,170900,1946646030,9490,9490,9490,9490,0
|
|
20241016,170800,1946646030,9490,9490,9490,9490,0
|
|
20241016,170700,1946646030,9490,9490,9490,9490,0
|
|
20241016,170600,1946646030,9490,9490,9490,9490,0
|
|
20241016,170500,1946646030,9490,9490,9490,9490,0
|
|
20241016,170400,1946646030,9490,9490,9490,9490,0
|
|
20241016,170300,1946646030,9490,9490,9490,9490,0
|
|
20241016,170200,1946646030,9490,9490,9490,9490,0
|
|
20241016,170100,1946646030,9490,9490,9490,9490,0
|
|
20241016,170000,1946646030,9490,9490,9490,9490,0
|
|
20241016,165900,1946646030,9490,9490,9490,9490,0
|
|
20241016,165800,1946646030,9490,9490,9490,9490,0
|
|
20241016,165700,1946646030,9490,9490,9490,9490,0
|
|
20241016,165600,1946646030,9490,9490,9490,9490,0
|
|
20241016,165500,1946646030,9490,9490,9490,9490,0
|
|
20241016,165400,1946646030,9490,9490,9490,9490,0
|
|
20241016,165300,1946646030,9490,9490,9490,9490,0
|
|
20241016,165200,1946646030,9490,9490,9490,9490,0
|
|
20241016,165100,1946646030,9490,9490,9490,9490,0
|
|
20241016,165000,1946646030,9490,9490,9490,9490,0
|
|
20241016,164900,1946646030,9490,9490,9490,9490,2480
|
|
20241016,164800,1946646030,9490,9490,9490,9490,0
|
|
20241016,164700,1946646030,9490,9490,9490,9490,0
|
|
20241016,164600,1946646030,9490,9490,9490,9490,0
|
|
20241016,164500,1946646030,9490,9490,9490,9490,0
|
|
20241016,164400,1946646030,9490,9490,9490,9490,0
|
|
20241016,164300,1946646030,9490,9490,9490,9490,0
|
|
20241016,164200,1946646030,9490,9490,9490,9490,0
|
|
20241016,164100,1946646030,9490,9490,9490,9490,0
|
|
20241016,164000,1946646030,9490,9490,9490,9490,0
|
|
20241016,163900,1946646030,9490,9490,9490,9490,0
|
|
20241016,163800,1946646030,9490,9490,9490,9490,0
|
|
20241016,163700,1946646030,9490,9490,9490,9490,0
|
|
20241016,163600,1946646030,9490,9490,9490,9490,0
|
|
20241016,163500,1946646030,9490,9490,9490,9490,0
|
|
20241016,163400,1946646030,9490,9490,9490,9490,0
|
|
20241016,163300,1946646030,9490,9490,9490,9490,0
|
|
20241016,163200,1946646030,9490,9490,9490,9490,0
|
|
20241016,163100,1946646030,9490,9490,9490,9490,0
|
|
20241016,163000,1946646030,9490,9490,9490,9490,0
|
|
20241016,162900,1946646030,9490,9490,9490,9490,0
|
|
20241016,162800,1946646030,9490,9490,9490,9490,0
|
|
20241016,162700,1946646030,9490,9490,9490,9490,0
|
|
20241016,162600,1946646030,9490,9490,9490,9490,0
|
|
20241016,162500,1946646030,9490,9490,9490,9490,0
|
|
20241016,162400,1946646030,9490,9490,9490,9490,0
|
|
20241016,162300,1946646030,9490,9490,9490,9490,0
|
|
20241016,162200,1946646030,9490,9490,9490,9490,0
|
|
20241016,162100,1946646030,9490,9490,9490,9490,0
|
|
20241016,162000,1946646030,9490,9490,9490,9490,0
|
|
20241016,161900,1946646030,9490,9490,9490,9490,2480
|
|
20241016,161800,1946646030,9490,9490,9490,9490,0
|
|
20241016,161700,1946646030,9490,9490,9490,9490,0
|
|
20241016,161600,1946646030,9490,9490,9490,9490,0
|
|
20241016,161500,1946646030,9490,9490,9490,9490,0
|
|
20241016,161400,1946646030,9490,9490,9490,9490,0
|
|
20241016,161300,1946646030,9490,9490,9490,9490,0
|
|
20241016,161200,1946646030,9490,9490,9490,9490,0
|
|
20241016,161100,1946646030,9490,9490,9490,9490,0
|
|
20241016,161000,1946646030,9490,9490,9490,9490,0
|
|
20241016,160900,1946646030,9490,9490,9490,9490,0
|
|
20241016,160800,1946646030,9490,9490,9490,9490,0
|
|
20241016,160700,1946646030,9490,9490,9490,9490,0
|
|
20241016,160600,1946646030,9490,9490,9490,9490,0
|
|
20241016,160500,1946646030,9490,9490,9490,9490,0
|
|
20241016,160400,1946646030,9490,9490,9490,9490,0
|
|
20241016,160300,1946646030,9490,9490,9490,9490,0
|
|
20241016,160200,1946646030,9490,9490,9490,9490,0
|
|
20241016,160100,1946646030,9490,9490,9490,9490,0
|
|
20241016,160000,1946646030,9490,9490,9490,9490,0
|
|
20241016,155900,1946646030,9490,9490,9490,9490,0
|
|
20241016,155800,1946646030,9490,9490,9490,9490,0
|
|
20241016,155700,1946646030,9490,9490,9490,9490,0
|
|
20241016,155600,1946646030,9490,9490,9490,9490,0
|
|
20241016,155500,1946646030,9490,9490,9490,9490,0
|
|
20241016,155400,1946646030,9490,9490,9490,9490,0
|
|
20241016,155300,1946646030,9490,9490,9490,9490,0
|
|
20241016,155200,1946646030,9490,9490,9490,9490,0
|
|
20241016,155100,1946646030,9490,9490,9490,9490,0
|
|
20241016,155000,1946646030,9490,9490,9490,9490,0
|
|
20241016,154900,1946646030,9490,9490,9490,9490,2480
|
|
20241016,154800,1946646030,9490,9490,9490,9490,0
|
|
20241016,154700,1946646030,9490,9490,9490,9490,0
|
|
20241016,154600,1946646030,9490,9490,9490,9490,0
|
|
20241016,154500,1946646030,9490,9490,9490,9490,0
|
|
20241016,154400,1946646030,9490,9490,9490,9490,0
|
|
20241016,154300,1946646030,9490,9490,9490,9490,0
|
|
20241016,154200,1946646030,9490,9490,9490,9490,0
|
|
20241016,154100,1946646030,9490,9490,9490,9490,0
|
|
20241016,154000,1946646030,9490,9490,9490,9490,0
|
|
20241016,153900,1946646030,9490,9490,9490,9490,0
|
|
20241016,153800,1946646030,9490,9490,9490,9490,0
|
|
20241016,153700,1946646030,9490,9490,9490,9490,0
|
|
20241016,153600,1946646030,9490,9490,9490,9490,0
|
|
20241016,153500,1946646030,9490,9490,9490,9490,0
|
|
20241016,153400,1946646030,9490,9490,9490,9490,0
|
|
20241016,153300,1946646030,9490,9490,9490,9490,0
|
|
20241016,153200,1946646030,9490,9490,9490,9490,0
|
|
20241016,153100,1946646030,9490,9490,9490,9490,0
|
|
20241016,153000,1946646030,9490,9490,9490,9490,2480
|
|
20241016,152900,1923110830,9490,9490,9490,9490,0
|
|
20241016,152800,1923110830,9490,9490,9490,9490,0
|
|
20241016,152700,1923110830,9490,9490,9490,9490,0
|
|
20241016,152600,1923110830,9490,9490,9490,9490,0
|
|
20241016,152500,1923110830,9490,9490,9490,9490,0
|
|
20241016,152400,1923110830,9490,9490,9490,9490,0
|
|
20241016,152300,1923110830,9490,9490,9490,9490,0
|
|
20241016,152200,1923110830,9490,9490,9490,9490,0
|
|
20241016,152100,1923110830,9490,9490,9490,9490,0
|
|
20241016,152000,1923110830,9490,9490,9490,9490,0
|
|
20241016,151900,1923110830,9490,9480,9490,9470,1600
|
|
20241016,151800,1907940510,9480,9470,9480,9470,345
|
|
20241016,151700,1904670120,9490,9490,9490,9490,22
|
|
20241016,151600,1904461340,9470,9470,9470,9470,14
|
|
20241016,151500,1904328760,9480,9480,9480,9470,334
|
|
20241016,151400,1901164440,9470,9470,9480,9460,10106
|
|
20241016,151300,1805511790,9480,9480,9480,9480,111
|
|
20241016,151200,1804459510,9480,9490,9490,9480,5219
|
|
20241016,151100,1754935590,9500,9500,9500,9490,89
|
|
20241016,151000,1754090520,9500,9500,9500,9490,483
|
|
20241016,150900,1749506590,9500,9500,9500,9500,19
|
|
20241016,150800,1749326090,9500,9490,9500,9490,311
|
|
20241016,150700,1746374450,9490,9490,9490,9490,57
|
|
20241016,150600,1745833520,9500,9500,9500,9500,261
|
|
20241016,150500,1743354020,9500,9500,9500,9500,477
|
|
20241016,150400,1738822520,9500,9500,9500,9500,10
|
|
20241016,150300,1738727520,9490,9490,9490,9490,331
|
|
20241016,150200,1735586330,9490,9490,9490,9490,0
|
|
20241016,150100,1735586330,9490,9490,9490,9490,140
|
|
20241016,150000,1734257730,9490,9500,9500,9490,55
|
|
20241016,145900,1733735680,9490,9500,9510,9490,4772
|
|
20241016,145800,1688447290,9500,9500,9500,9500,199
|
|
20241016,145700,1686556790,9500,9500,9500,9500,90
|
|
20241016,145600,1685701790,9500,9510,9510,9500,1100
|
|
20241016,145500,1675251690,9510,9510,9510,9510,1
|
|
20241016,145400,1675242180,9510,9510,9510,9510,2
|
|
20241016,145300,1675223160,9510,9510,9510,9510,3
|
|
20241016,145200,1675194630,9510,9510,9510,9510,129
|
|
20241016,145100,1673967840,9510,9510,9510,9510,309
|
|
20241016,145000,1671029250,9510,9500,9510,9500,1455
|
|
20241016,144900,1657200770,9520,9500,9520,9500,40
|
|
20241016,144800,1656820570,9500,9500,9500,9500,1090
|
|
20241016,144700,1646465570,9500,9520,9520,9500,903
|
|
20241016,144600,1637879370,9510,9510,9510,9500,1078
|
|
20241016,144500,1627638190,9500,9500,9500,9500,107
|
|
20241016,144400,1626621690,9500,9500,9500,9500,55
|
|
20241016,144300,1626099190,9500,9490,9500,9490,535
|
|
20241016,144200,1621022020,9490,9490,9490,9490,11
|
|
20241016,144100,1620917630,9480,9480,9480,9480,0
|
|
20241016,144000,1620917630,9480,9480,9480,9480,69
|
|
20241016,143900,1620263510,9480,9480,9480,9480,156
|
|
20241016,143800,1618784630,9480,9480,9480,9480,32
|
|
20241016,143700,1618481270,9480,9480,9480,9480,110
|
|
20241016,143600,1617438470,9470,9470,9470,9470,0
|
|
20241016,143500,1617438470,9470,9470,9470,9470,38
|
|
20241016,143400,1617078610,9470,9470,9470,9470,6
|
|
20241016,143300,1617021790,9460,9470,9470,9460,402
|
|
20241016,143200,1613218850,9470,9470,9470,9470,50
|
|
20241016,143100,1612745350,9470,9460,9470,9460,58
|
|
20241016,143000,1612196100,9470,9470,9470,9470,0
|
|
20241016,142900,1612196100,9470,9460,9470,9460,146
|
|
20241016,142800,1610813490,9460,9460,9470,9460,177
|
|
20241016,142700,1609138010,9460,9470,9470,9460,646
|
|
20241016,142600,1603025390,9470,9470,9470,9470,131
|
|
20241016,142500,1601784820,9470,9470,9470,9470,22
|
|
20241016,142400,1601576480,9470,9470,9470,9470,3
|
|
20241016,142300,1601548070,9460,9460,9460,9460,815
|
|
20241016,142200,1593838170,9470,9460,9470,9460,110
|
|
20241016,142100,1592797540,9460,9470,9470,9460,706
|
|
20241016,142000,1586117720,9460,9460,9460,9460,565
|
|
20241016,141900,1580772820,9460,9460,9460,9460,10
|
|
20241016,141800,1580678220,9470,9470,9470,9470,0
|
|
20241016,141700,1580678220,9470,9470,9470,9460,1582
|
|
20241016,141600,1565712190,9470,9470,9470,9470,77
|
|
20241016,141500,1564983000,9470,9470,9470,9470,16
|
|
20241016,141400,1564831480,9470,9470,9470,9470,210
|
|
20241016,141300,1562842780,9470,9470,9470,9470,369
|
|
20241016,141200,1559348350,9470,9470,9470,9470,258
|
|
20241016,141100,1556905090,9460,9460,9460,9460,5
|
|
20241016,141000,1556857790,9460,9470,9470,9460,203
|
|
20241016,140900,1554937360,9470,9460,9470,9460,21
|
|
20241016,140800,1554738500,9470,9470,9470,9470,63
|
|
20241016,140700,1554141890,9460,9460,9460,9460,0
|
|
20241016,140600,1554141890,9460,9460,9460,9460,522
|
|
20241016,140500,1549203770,9470,9470,9470,9470,44
|
|
20241016,140400,1548787090,9470,9470,9470,9470,0
|
|
20241016,140300,1548787090,9470,9470,9470,9470,3
|
|
20241016,140200,1548758680,9460,9480,9480,9460,1614
|
|
20241016,140100,1533482790,9470,9470,9470,9470,30
|
|
20241016,140000,1533198690,9470,9470,9470,9470,504
|
|
20241016,135900,1528425810,9470,9480,9480,9470,1087
|
|
20241016,135800,1518131050,9480,9480,9480,9480,100
|
|
20241016,135700,1517183050,9490,9490,9490,9490,0
|
|
20241016,135600,1517183050,9490,9490,9490,9490,0
|
|
20241016,135500,1517183050,9490,9490,9490,9490,0
|
|
20241016,135400,1517183050,9490,9490,9490,9490,0
|
|
20241016,135300,1517183050,9490,9490,9490,9490,10
|
|
20241016,135200,1517088150,9490,9490,9490,9490,0
|
|
20241016,135100,1517088150,9490,9490,9490,9470,1554
|
|
20241016,135000,1502366770,9490,9500,9500,9490,550
|
|
20241016,134900,1497143270,9500,9500,9500,9500,300
|
|
20241016,134800,1494293270,9490,9490,9490,9490,343
|
|
20241016,134700,1491038200,9490,9490,9490,9490,5
|
|
20241016,134600,1490990750,9490,9480,9490,9480,801
|
|
20241016,134500,1483397260,9480,9480,9480,9480,0
|
|
20241016,134400,1483397260,9480,9480,9480,9480,1010
|
|
20241016,134300,1473822460,9490,9490,9490,9490,0
|
|
20241016,134200,1473822460,9490,9490,9490,9480,413
|
|
20241016,134100,1469907110,9490,9480,9490,9480,1082
|
|
20241016,134000,1459649690,9490,9490,9490,9490,104
|
|
20241016,133900,1458662730,9490,9490,9490,9490,0
|
|
20241016,133800,1458662730,9490,9490,9490,9490,1
|
|
20241016,133700,1458653240,9490,9490,9490,9490,27
|
|
20241016,133600,1458397010,9490,9490,9490,9490,243
|
|
20241016,133500,1456090940,9490,9490,9490,9490,48
|
|
20241016,133400,1455635420,9490,9490,9490,9490,1352
|
|
20241016,133300,1442804940,9500,9500,9500,9500,182
|
|
20241016,133200,1441075940,9500,9500,9500,9500,230
|
|
20241016,133100,1438890940,9500,9500,9500,9500,54
|
|
20241016,133000,1438377940,9500,9500,9500,9500,100
|
|
20241016,132900,1437427940,9500,9500,9500,9490,104
|
|
20241016,132800,1436439950,9500,9510,9510,9500,3872
|
|
20241016,132700,1399630830,9510,9510,9510,9510,0
|
|
20241016,132600,1399630830,9510,9510,9510,9510,200
|
|
20241016,132500,1397728830,9500,9500,9500,9500,0
|
|
20241016,132400,1397728830,9500,9500,9500,9500,0
|
|
20241016,132300,1397728830,9500,9510,9510,9500,1082
|
|
20241016,132200,1387449810,9500,9500,9500,9490,925
|
|
20241016,132100,1378662330,9480,9490,9490,9480,719
|
|
20241016,132000,1371844040,9480,9480,9480,9480,457
|
|
20241016,131900,1367511680,9500,9500,9500,9500,11
|
|
20241016,131800,1367407180,9500,9490,9500,9480,1494
|
|
20241016,131700,1353225160,9500,9500,9500,9500,49
|
|
20241016,131600,1352759660,9500,9500,9500,9500,13
|
|
20241016,131500,1352636160,9500,9500,9500,9500,1
|
|
20241016,131400,1352626660,9500,9500,9500,9500,562
|
|
20241016,131300,1347287660,9500,9500,9500,9500,224
|
|
20241016,131200,1345159660,9500,9500,9500,9500,6
|
|
20241016,131100,1345102660,9490,9490,9490,9490,0
|
|
20241016,131000,1345102660,9490,9490,9490,9490,127
|
|
20241016,130900,1343897430,9490,9490,9490,9490,261
|
|
20241016,130800,1341420540,9490,9490,9490,9490,54
|
|
20241016,130700,1340908080,9490,9480,9490,9480,642
|
|
20241016,130600,1334821820,9480,9490,9490,9480,274
|
|
20241016,130500,1332223150,9490,9490,9490,9490,20
|
|
20241016,130400,1332033350,9500,9500,9500,9500,93
|
|
20241016,130300,1331149850,9480,9500,9500,9480,9
|
|
20241016,130200,1331064450,9500,9490,9500,9490,231
|
|
20241016,130100,1328872110,9490,9490,9490,9480,409
|
|
20241016,130000,1324993230,9490,9500,9500,9480,532
|
|
20241016,125900,1319944740,9500,9490,9500,9480,1258
|
|
20241016,125800,1308018480,9490,9490,9490,9490,7
|
|
20241016,125700,1307952050,9480,9520,9520,9480,1990
|
|
20241016,125600,1289080090,9490,9490,9490,9490,484
|
|
20241016,125500,1284486930,9520,9510,9520,9490,2271
|
|
20241016,125400,1262920900,9510,9510,9510,9510,321
|
|
20241016,125300,1259868190,9510,9510,9510,9510,0
|
|
20241016,125200,1259868190,9510,9510,9510,9500,12
|
|
20241016,125100,1259754110,9500,9510,9510,9500,1000
|
|
20241016,125000,1250247610,9510,9520,9520,9510,553
|
|
20241016,124900,1244988430,9520,9550,9550,9520,103
|
|
20241016,124800,1244007780,9550,9550,9550,9550,14
|
|
20241016,124700,1243874080,9550,9540,9550,9540,1359
|
|
20241016,124600,1230897470,9540,9540,9540,9540,20
|
|
20241016,124500,1230706670,9540,9520,9540,9510,598
|
|
20241016,124400,1225017900,9520,9520,9520,9510,82
|
|
20241016,124300,1224237410,9520,9510,9520,9510,15
|
|
20241016,124200,1224094750,9510,9510,9520,9510,876
|
|
20241016,124100,1215756480,9510,9500,9520,9500,15
|
|
20241016,124000,1215613920,9500,9500,9500,9500,0
|
|
20241016,123900,1215613920,9500,9520,9520,9500,2142
|
|
20241016,123800,1195257220,9510,9520,9520,9510,1510
|
|
20241016,123700,1180889530,9530,9530,9530,9530,106
|
|
20241016,123600,1179879350,9530,9530,9530,9530,1
|
|
20241016,123500,1179869820,9530,9540,9540,9530,969
|
|
20241016,123400,1170631110,9540,9540,9540,9540,161
|
|
20241016,123300,1169095170,9540,9540,9540,9540,0
|
|
20241016,123200,1169095170,9540,9540,9540,9540,0
|
|
20241016,123100,1169095170,9540,9540,9540,9540,500
|
|
20241016,123000,1164325170,9580,9550,9580,9550,338
|
|
20241016,122900,1161089510,9540,9530,9540,9530,5
|
|
20241016,122800,1161041820,9530,9540,9540,9530,600
|
|
20241016,122700,1155323720,9540,9550,9550,9540,135
|
|
20241016,122600,1154035450,9570,9570,9570,9570,10
|
|
20241016,122500,1153939750,9570,9550,9580,9550,7
|
|
20241016,122400,1153872780,9550,9550,9550,9550,8
|
|
20241016,122300,1153796380,9550,9580,9590,9550,2821
|
|
20241016,122200,1126749930,9590,9590,9590,9590,41
|
|
20241016,122100,1126356740,9550,9550,9550,9550,298
|
|
20241016,122000,1123510840,9590,9590,9590,9560,1497
|
|
20241016,121900,1109199430,9590,9560,9600,9560,283
|
|
20241016,121800,1106493880,9600,9590,9600,9560,88
|
|
20241016,121700,1105651350,9600,9580,9600,9570,200
|
|
20241016,121600,1103737310,9600,9580,9600,9570,897
|
|
20241016,121500,1095150770,9610,9590,9610,9590,6
|
|
20241016,121400,1095093190,9610,9580,9610,9580,2
|
|
20241016,121300,1095074000,9610,9590,9610,9590,306
|
|
20241016,121200,1092133440,9610,9600,9610,9600,61
|
|
20241016,121100,1091547830,9600,9590,9600,9590,1137
|
|
20241016,121000,1080637600,9590,9580,9590,9580,101
|
|
20241016,120900,1079670010,9590,9600,9600,9590,3
|
|
20241016,120800,1079641230,9590,9590,9590,9590,140
|
|
20241016,120700,1078298630,9590,9590,9590,9590,365
|
|
20241016,120600,1074798280,9590,9590,9590,9590,0
|
|
20241016,120500,1074798280,9590,9580,9590,9580,203
|
|
20241016,120400,1072851520,9590,9590,9590,9590,100
|
|
20241016,120300,1071892520,9590,9590,9590,9590,0
|
|
20241016,120200,1071892520,9590,9580,9590,9580,109
|
|
20241016,120100,1070847220,9600,9590,9600,9590,1051
|
|
20241016,120000,1060764230,9590,9590,9600,9590,145
|
|
20241016,115900,1059373670,9590,9590,9590,9590,0
|
|
20241016,115800,1059373670,9590,9590,9590,9590,0
|
|
20241016,115700,1059373670,9590,9590,9590,9590,15
|
|
20241016,115600,1059229820,9590,9590,9590,9590,5
|
|
20241016,115500,1059181870,9590,9590,9590,9550,60
|
|
20241016,115400,1058606750,9590,9590,9590,9590,0
|
|
20241016,115300,1058606750,9590,9540,9590,9540,546
|
|
20241016,115200,1053397610,9590,9540,9590,9540,49
|
|
20241016,115100,1052930100,9540,9550,9590,9540,569
|
|
20241016,115000,1047497280,9550,9580,9580,9550,1385
|
|
20241016,114900,1034251540,9580,9580,9580,9580,73
|
|
20241016,114800,1033552200,9580,9590,9590,9580,107
|
|
20241016,114700,1032527100,9590,9600,9600,9590,123
|
|
20241016,114600,1031346330,9600,9600,9600,9600,1
|
|
20241016,114500,1031336730,9600,9590,9600,9580,490
|
|
20241016,114400,1026639290,9590,9590,9590,9590,123
|
|
20241016,114300,1025459720,9590,9590,9590,9590,2
|
|
20241016,114200,1025440540,9600,9600,9600,9580,216
|
|
20241016,114100,1023370170,9600,9590,9600,9590,343
|
|
20241016,114000,1020080780,9590,9590,9590,9590,0
|
|
20241016,113900,1020080780,9590,9590,9590,9590,0
|
|
20241016,113800,1020080780,9590,9580,9590,9580,503
|
|
20241016,113700,1015262020,9580,9580,9580,9580,0
|
|
20241016,113600,1015262020,9580,9580,9580,9580,9
|
|
20241016,113500,1015175800,9580,9580,9580,9580,24
|
|
20241016,113400,1014945880,9580,9580,9580,9580,2
|
|
20241016,113300,1014926720,9580,9580,9580,9580,54
|
|
20241016,113200,1014409400,9580,9560,9580,9560,528
|
|
20241016,113100,1009356460,9560,9560,9560,9560,30
|
|
20241016,113000,1009069660,9560,9530,9560,9520,1111
|
|
20241016,112900,998481900,9560,9560,9560,9560,0
|
|
20241016,112800,998481900,9560,9570,9570,9520,1002
|
|
20241016,112700,988938220,9530,9570,9570,9530,495
|
|
20241016,112600,984218910,9570,9560,9570,9550,235
|
|
20241016,112500,981973030,9560,9560,9560,9560,3
|
|
20241016,112400,981944350,9570,9570,9570,9570,0
|
|
20241016,112300,981944350,9570,9560,9570,9560,7
|
|
20241016,112200,981877420,9560,9570,9570,9560,506
|
|
20241016,112100,977040050,9560,9560,9560,9560,263
|
|
20241016,112000,974525770,9560,9560,9560,9560,100
|
|
20241016,111900,973569770,9560,9540,9560,9540,1066
|
|
20241016,111800,963387770,9540,9540,9540,9540,232
|
|
20241016,111700,961174490,9520,9520,9520,9520,155
|
|
20241016,111600,959698890,9540,9530,9540,9530,303
|
|
20241016,111500,956809270,9540,9540,9540,9540,0
|
|
20241016,111400,956809270,9540,9540,9540,9540,5
|
|
20241016,111300,956761570,9540,9540,9540,9540,91
|
|
20241016,111200,955893430,9500,9500,9500,9500,0
|
|
20241016,111100,955893430,9500,9500,9500,9500,300
|
|
20241016,111000,953043430,9500,9500,9500,9500,8459
|
|
20241016,110900,872682930,9500,9500,9500,9500,525
|
|
20241016,110800,867695430,9510,9510,9510,9510,1410
|
|
20241016,110700,854286330,9520,9520,9520,9510,1004
|
|
20241016,110600,844733250,9510,9520,9520,9510,1615
|
|
20241016,110500,829365520,9520,9530,9530,9520,159
|
|
20241016,110400,827851310,9540,9520,9540,9520,12
|
|
20241016,110300,827736930,9510,9510,9510,9510,300
|
|
20241016,110200,824883930,9510,9510,9510,9510,0
|
|
20241016,110100,824883930,9510,9510,9510,9500,1312
|
|
20241016,110000,812417360,9510,9510,9510,9500,1334
|
|
20241016,105900,799735250,9510,9510,9510,9510,60
|
|
20241016,105800,799164650,9500,9510,9510,9500,610
|
|
20241016,105700,793364550,9510,9510,9510,9510,0
|
|
20241016,105600,793364550,9510,9510,9510,9510,2
|
|
20241016,105500,793345530,9510,9510,9510,9500,303
|
|
20241016,105400,790467000,9510,9510,9510,9510,1
|
|
20241016,105300,790457490,9510,9510,9510,9510,0
|
|
20241016,105200,790457490,9510,9520,9520,9510,1183
|
|
20241016,105100,779197220,9520,9520,9520,9520,100
|
|
20241016,105000,778245220,9530,9530,9530,9530,10
|
|
20241016,104900,778149920,9530,9520,9530,9520,3
|
|
20241016,104800,778121340,9520,9540,9540,9520,550
|
|
20241016,104700,772882540,9540,9540,9540,9540,8
|
|
20241016,104600,772806220,9530,9540,9540,9530,53
|
|
20241016,104500,772300980,9540,9540,9540,9540,3
|
|
20241016,104400,772272360,9540,9540,9540,9540,29
|
|
20241016,104300,771995700,9550,9540,9550,9540,22
|
|
20241016,104200,771785800,9540,9540,9540,9540,1
|
|
20241016,104100,771776260,9550,9530,9550,9530,210
|
|
20241016,104000,769773320,9530,9520,9540,9520,1087
|
|
20241016,103900,759419270,9510,9510,9510,9510,258
|
|
20241016,103800,756965690,9510,9510,9510,9510,235
|
|
20241016,103700,754730840,9520,9520,9520,9520,1
|
|
20241016,103600,754721320,9510,9520,9520,9510,323
|
|
20241016,103500,751649560,9520,9510,9520,9510,38
|
|
20241016,103400,751287820,9510,9510,9510,9510,124
|
|
20241016,103300,750108580,9510,9510,9510,9510,10
|
|
20241016,103200,750013480,9510,9510,9510,9510,1
|
|
20241016,103100,750003970,9520,9520,9520,9520,1
|
|
20241016,103000,749994450,9500,9500,9510,9500,61
|
|
20241016,102900,749414940,9500,9500,9500,9500,208
|
|
20241016,102800,747438940,9500,9500,9500,9490,1594
|
|
20241016,102700,732298700,9500,9490,9500,9490,1134
|
|
20241016,102600,721537030,9490,9490,9490,9480,957
|
|
20241016,102500,712456060,9490,9490,9500,9490,2601
|
|
20241016,102400,687772560,9500,9500,9500,9500,101
|
|
20241016,102300,686813060,9480,9500,9500,9480,1065
|
|
20241016,102200,676716520,9490,9500,9500,9490,2847
|
|
20241016,102100,649697490,9500,9520,9520,9490,680
|
|
20241016,102000,643239600,9520,9500,9520,9500,5
|
|
20241016,101900,643192080,9520,9500,9520,9490,1102
|
|
20241016,101800,632726900,9510,9510,9510,9510,526
|
|
20241016,101700,627724640,9520,9500,9520,9500,9
|
|
20241016,101600,627639120,9520,9500,9530,9500,651
|
|
20241016,101500,621452850,9530,9530,9530,9530,11
|
|
20241016,101400,621348020,9530,9510,9530,9500,134
|
|
20241016,101300,620074980,9500,9510,9510,9500,7
|
|
20241016,101200,620008430,9500,9500,9510,9500,2737
|
|
20241016,101100,594005910,9510,9510,9510,9510,1
|
|
20241016,101000,593996400,9530,9530,9530,9530,0
|
|
20241016,100900,593996400,9530,9530,9530,9500,174
|
|
20241016,100800,592341460,9530,9520,9530,9510,1354
|
|
20241016,100700,579461110,9520,9520,9520,9520,4
|
|
20241016,100600,579423030,9520,9520,9520,9500,56
|
|
20241016,100500,578890570,9530,9510,9530,9510,102
|
|
20241016,100400,577920520,9530,9530,9530,9530,24
|
|
20241016,100300,577691800,9500,9540,9540,9500,401
|
|
20241016,100200,573878260,9540,9500,9540,9500,146
|
|
20241016,100100,572491180,9540,9540,9540,9540,1
|
|
20241016,100000,572481640,9540,9540,9540,9530,102
|
|
20241016,095900,571509560,9530,9550,9550,9530,103
|
|
20241016,095800,570527930,9550,9540,9550,9500,611
|
|
20241016,095700,564694380,9550,9490,9550,9490,1651
|
|
20241016,095600,549017330,9550,9500,9550,9490,1437
|
|
20241016,095500,535351860,9540,9540,9540,9540,108
|
|
20241016,095400,534321540,9550,9540,9550,9540,80
|
|
20241016,095300,533557890,9550,9560,9560,9550,25
|
|
20241016,095200,533318900,9560,9560,9560,9510,411
|
|
20241016,095100,529408090,9560,9500,9560,9500,520
|
|
20241016,095000,524467730,9550,9550,9550,9490,1393
|
|
20241016,094900,511232980,9550,9480,9550,9480,351
|
|
20241016,094800,507897830,9490,9500,9500,9490,420
|
|
20241016,094700,503912020,9520,9490,9520,9490,515
|
|
20241016,094600,499024290,9520,9520,9520,9520,14
|
|
20241016,094500,498891010,9520,9520,9520,9520,72
|
|
20241016,094400,498205570,9520,9510,9520,9480,2004
|
|
20241016,094300,479206450,9510,9510,9510,9510,16
|
|
20241016,094200,479054290,9510,9510,9510,9480,561
|
|
20241016,094100,473728230,9510,9500,9510,9500,199
|
|
20241016,094000,471835760,9510,9500,9510,9500,694
|
|
20241016,093900,465242730,9500,9500,9500,9500,2
|
|
20241016,093800,465223730,9500,9500,9500,9460,84
|
|
20241016,093700,464426750,9460,9490,9500,9460,1223
|
|
20241016,093600,452837010,9490,9490,9500,9490,133
|
|
20241016,093500,451574830,9490,9490,9490,9490,227
|
|
20241016,093400,449420600,9490,9490,9490,9490,118
|
|
20241016,093300,448300780,9490,9490,9490,9450,547
|
|
20241016,093200,443128740,9490,9470,9490,9450,1029
|
|
20241016,093100,433381490,9470,9460,9470,9460,386
|
|
20241016,093000,429727860,9460,9470,9470,9450,404
|
|
20241016,092900,425909260,9470,9470,9470,9450,1225
|
|
20241016,092800,414330510,9470,9470,9470,9470,51
|
|
20241016,092700,413847540,9440,9450,9450,9440,1128
|
|
20241016,092600,403190850,9450,9440,9450,9440,938
|
|
20241016,092500,394331750,9440,9450,9450,9440,1800
|
|
20241016,092400,377324350,9460,9460,9460,9460,50
|
|
20241016,092300,376851350,9460,9460,9460,9460,115
|
|
20241016,092200,375763450,9480,9490,9490,9440,1073
|
|
20241016,092100,365622680,9450,9480,9490,9450,1500
|
|
20241016,092000,351440150,9450,9470,9480,9450,792
|
|
20241016,091900,343948230,9470,9450,9470,9430,1315
|
|
20241016,091800,331524490,9450,9450,9470,9450,1212
|
|
20241016,091700,320067260,9430,9480,9480,9430,10627
|
|
20241016,091600,219622660,9480,9480,9480,9480,316
|
|
20241016,091500,216626980,9480,9480,9480,9460,1198
|
|
20241016,091400,205282790,9470,9480,9480,9460,1730
|
|
20241016,091300,188900400,9470,9510,9510,9470,2146
|
|
20241016,091200,168535730,9510,9520,9520,9510,638
|
|
20241016,091100,162464540,9500,9500,9500,9500,677
|
|
20241016,091000,156033040,9480,9480,9480,9470,192
|
|
20241016,090900,154212980,9480,9480,9480,9470,492
|
|
20241016,090800,149549220,9470,9480,9480,9470,667
|
|
20241016,090700,143232680,9460,9460,9460,9460,379
|
|
20241016,090600,139647340,9460,9450,9460,9450,1806
|
|
20241016,090500,122572280,9450,9460,9480,9450,3696
|
|
20241016,090400,87612130,9460,9460,9480,9450,1810
|
|
20241016,090300,70474290,9470,9500,9500,9460,1898
|
|
20241016,090200,52488390,9470,9470,9490,9470,1295
|
|
20241016,090100,40219430,9470,9550,9550,9450,1965
|
|
20241016,090000,21564740,9540,9590,9590,9530,2253
|