592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184900,1674167070,9420,9420,9420,9420,10417
|
|
20241017,184800,1674167070,9420,9420,9420,9420,0
|
|
20241017,184700,1674167070,9420,9420,9420,9420,0
|
|
20241017,184600,1674167070,9420,9420,9420,9420,0
|
|
20241017,184500,1674167070,9420,9420,9420,9420,0
|
|
20241017,184400,1674167070,9420,9420,9420,9420,0
|
|
20241017,184300,1674167070,9420,9420,9420,9420,0
|
|
20241017,184200,1674167070,9420,9420,9420,9420,0
|
|
20241017,184100,1674167070,9420,9420,9420,9420,0
|
|
20241017,184000,1674167070,9420,9420,9420,9420,0
|
|
20241017,183900,1674167070,9420,9420,9420,9420,0
|
|
20241017,183800,1674167070,9420,9420,9420,9420,0
|
|
20241017,183700,1674167070,9420,9420,9420,9420,0
|
|
20241017,183600,1674167070,9420,9420,9420,9420,0
|
|
20241017,183500,1674167070,9420,9420,9420,9420,0
|
|
20241017,183400,1674167070,9420,9420,9420,9420,0
|
|
20241017,183300,1674167070,9420,9420,9420,9420,0
|
|
20241017,183200,1674167070,9420,9420,9420,9420,0
|
|
20241017,183100,1674167070,9420,9420,9420,9420,0
|
|
20241017,183000,1674167070,9420,9420,9420,9420,0
|
|
20241017,182900,1674167070,9420,9420,9420,9420,0
|
|
20241017,182800,1674167070,9420,9420,9420,9420,0
|
|
20241017,182700,1674167070,9420,9420,9420,9420,0
|
|
20241017,182600,1674167070,9420,9420,9420,9420,0
|
|
20241017,182500,1674167070,9420,9420,9420,9420,0
|
|
20241017,182400,1674167070,9420,9420,9420,9420,0
|
|
20241017,182300,1674167070,9420,9420,9420,9420,0
|
|
20241017,182200,1674167070,9420,9420,9420,9420,0
|
|
20241017,182100,1674167070,9420,9420,9420,9420,0
|
|
20241017,182000,1674167070,9420,9420,9420,9420,0
|
|
20241017,181900,1674167070,9420,9420,9420,9420,10417
|
|
20241017,181800,1674167070,9420,9420,9420,9420,0
|
|
20241017,181700,1674167070,9420,9420,9420,9420,0
|
|
20241017,181600,1674167070,9420,9420,9420,9420,0
|
|
20241017,181500,1674167070,9420,9420,9420,9420,0
|
|
20241017,181400,1674167070,9420,9420,9420,9420,0
|
|
20241017,181300,1674167070,9420,9420,9420,9420,0
|
|
20241017,181200,1674167070,9420,9420,9420,9420,0
|
|
20241017,181100,1674167070,9420,9420,9420,9420,0
|
|
20241017,181000,1674167070,9420,9420,9420,9420,0
|
|
20241017,180900,1674167070,9420,9420,9420,9420,0
|
|
20241017,180800,1674167070,9420,9420,9420,9420,0
|
|
20241017,180700,1674167070,9420,9420,9420,9420,0
|
|
20241017,180600,1674167070,9420,9420,9420,9420,0
|
|
20241017,180500,1674167070,9420,9420,9420,9420,0
|
|
20241017,180400,1674167070,9420,9420,9420,9420,0
|
|
20241017,180300,1674167070,9420,9420,9420,9420,0
|
|
20241017,180200,1674167070,9420,9420,9420,9420,0
|
|
20241017,180100,1674167070,9420,9420,9420,9420,0
|
|
20241017,180000,1674167070,9420,9420,9420,9420,0
|
|
20241017,175900,1674167070,9420,9420,9420,9420,0
|
|
20241017,175800,1674167070,9420,9420,9420,9420,0
|
|
20241017,175700,1674167070,9420,9420,9420,9420,0
|
|
20241017,175600,1674167070,9420,9420,9420,9420,0
|
|
20241017,175500,1674167070,9420,9420,9420,9420,0
|
|
20241017,175400,1674167070,9420,9420,9420,9420,0
|
|
20241017,175300,1674167070,9420,9420,9420,9420,0
|
|
20241017,175200,1674167070,9420,9420,9420,9420,0
|
|
20241017,175100,1674167070,9420,9420,9420,9420,0
|
|
20241017,175000,1674167070,9420,9420,9420,9420,0
|
|
20241017,174900,1674167070,9420,9420,9420,9420,10417
|
|
20241017,174800,1674167070,9420,9420,9420,9420,0
|
|
20241017,174700,1674167070,9420,9420,9420,9420,0
|
|
20241017,174600,1674167070,9420,9420,9420,9420,0
|
|
20241017,174500,1674167070,9420,9420,9420,9420,0
|
|
20241017,174400,1674167070,9420,9420,9420,9420,0
|
|
20241017,174300,1674167070,9420,9420,9420,9420,0
|
|
20241017,174200,1674167070,9420,9420,9420,9420,0
|
|
20241017,174100,1674167070,9420,9420,9420,9420,0
|
|
20241017,174000,1674167070,9420,9420,9420,9420,0
|
|
20241017,173900,1674167070,9420,9420,9420,9420,0
|
|
20241017,173800,1674167070,9420,9420,9420,9420,0
|
|
20241017,173700,1674167070,9420,9420,9420,9420,0
|
|
20241017,173600,1674167070,9420,9420,9420,9420,0
|
|
20241017,173500,1674167070,9420,9420,9420,9420,0
|
|
20241017,173400,1674167070,9420,9420,9420,9420,0
|
|
20241017,173300,1674167070,9420,9420,9420,9420,0
|
|
20241017,173200,1674167070,9420,9420,9420,9420,0
|
|
20241017,173100,1674167070,9420,9420,9420,9420,0
|
|
20241017,173000,1674167070,9420,9420,9420,9420,0
|
|
20241017,172900,1674167070,9420,9420,9420,9420,0
|
|
20241017,172800,1674167070,9420,9420,9420,9420,0
|
|
20241017,172700,1674167070,9420,9420,9420,9420,0
|
|
20241017,172600,1674167070,9420,9420,9420,9420,0
|
|
20241017,172500,1674167070,9420,9420,9420,9420,0
|
|
20241017,172400,1674167070,9420,9420,9420,9420,0
|
|
20241017,172300,1674167070,9420,9420,9420,9420,0
|
|
20241017,172200,1674167070,9420,9420,9420,9420,0
|
|
20241017,172100,1674167070,9420,9420,9420,9420,0
|
|
20241017,172000,1674167070,9420,9420,9420,9420,0
|
|
20241017,171900,1674167070,9420,9420,9420,9420,10417
|
|
20241017,171800,1674167070,9420,9420,9420,9420,0
|
|
20241017,171700,1674167070,9420,9420,9420,9420,0
|
|
20241017,171600,1674167070,9420,9420,9420,9420,0
|
|
20241017,171500,1674167070,9420,9420,9420,9420,0
|
|
20241017,171400,1674167070,9420,9420,9420,9420,0
|
|
20241017,171300,1674167070,9420,9420,9420,9420,0
|
|
20241017,171200,1674167070,9420,9420,9420,9420,0
|
|
20241017,171100,1674167070,9420,9420,9420,9420,0
|
|
20241017,171000,1674167070,9420,9420,9420,9420,0
|
|
20241017,170900,1674167070,9420,9420,9420,9420,0
|
|
20241017,170800,1674167070,9420,9420,9420,9420,0
|
|
20241017,170700,1674167070,9420,9420,9420,9420,0
|
|
20241017,170600,1674167070,9420,9420,9420,9420,0
|
|
20241017,170500,1674167070,9420,9420,9420,9420,0
|
|
20241017,170400,1674167070,9420,9420,9420,9420,0
|
|
20241017,170300,1674167070,9420,9420,9420,9420,0
|
|
20241017,170200,1674167070,9420,9420,9420,9420,0
|
|
20241017,170100,1674167070,9420,9420,9420,9420,0
|
|
20241017,170000,1674167070,9420,9420,9420,9420,0
|
|
20241017,165900,1674167070,9420,9420,9420,9420,0
|
|
20241017,165800,1674167070,9420,9420,9420,9420,0
|
|
20241017,165700,1674167070,9420,9420,9420,9420,0
|
|
20241017,165600,1674167070,9420,9420,9420,9420,0
|
|
20241017,165500,1674167070,9420,9420,9420,9420,0
|
|
20241017,165400,1674167070,9420,9420,9420,9420,0
|
|
20241017,165300,1674167070,9420,9420,9420,9420,0
|
|
20241017,165200,1674167070,9420,9420,9420,9420,0
|
|
20241017,165100,1674167070,9420,9420,9420,9420,0
|
|
20241017,165000,1674167070,9420,9420,9420,9420,0
|
|
20241017,164900,1674167070,9420,9420,9420,9420,10417
|
|
20241017,164800,1674167070,9420,9420,9420,9420,0
|
|
20241017,164700,1674167070,9420,9420,9420,9420,0
|
|
20241017,164600,1674167070,9420,9420,9420,9420,0
|
|
20241017,164500,1674167070,9420,9420,9420,9420,0
|
|
20241017,164400,1674167070,9420,9420,9420,9420,0
|
|
20241017,164300,1674167070,9420,9420,9420,9420,0
|
|
20241017,164200,1674167070,9420,9420,9420,9420,0
|
|
20241017,164100,1674167070,9420,9420,9420,9420,0
|
|
20241017,164000,1674167070,9420,9420,9420,9420,0
|
|
20241017,163900,1674167070,9420,9420,9420,9420,0
|
|
20241017,163800,1674167070,9420,9420,9420,9420,0
|
|
20241017,163700,1674167070,9420,9420,9420,9420,0
|
|
20241017,163600,1674167070,9420,9420,9420,9420,0
|
|
20241017,163500,1674167070,9420,9420,9420,9420,0
|
|
20241017,163400,1674167070,9420,9420,9420,9420,0
|
|
20241017,163300,1674167070,9420,9420,9420,9420,0
|
|
20241017,163200,1674167070,9420,9420,9420,9420,0
|
|
20241017,163100,1674167070,9420,9420,9420,9420,0
|
|
20241017,163000,1674167070,9420,9420,9420,9420,0
|
|
20241017,162900,1674167070,9420,9420,9420,9420,0
|
|
20241017,162800,1674167070,9420,9420,9420,9420,0
|
|
20241017,162700,1674167070,9420,9420,9420,9420,0
|
|
20241017,162600,1674167070,9420,9420,9420,9420,0
|
|
20241017,162500,1674167070,9420,9420,9420,9420,0
|
|
20241017,162400,1674167070,9420,9420,9420,9420,0
|
|
20241017,162300,1674167070,9420,9420,9420,9420,0
|
|
20241017,162200,1674167070,9420,9420,9420,9420,0
|
|
20241017,162100,1674167070,9420,9420,9420,9420,0
|
|
20241017,162000,1674167070,9420,9420,9420,9420,0
|
|
20241017,161900,1674167070,9420,9420,9420,9420,10417
|
|
20241017,161800,1674167070,9420,9420,9420,9420,0
|
|
20241017,161700,1674167070,9420,9420,9420,9420,0
|
|
20241017,161600,1674167070,9420,9420,9420,9420,0
|
|
20241017,161500,1674167070,9420,9420,9420,9420,0
|
|
20241017,161400,1674167070,9420,9420,9420,9420,0
|
|
20241017,161300,1674167070,9420,9420,9420,9420,0
|
|
20241017,161200,1674167070,9420,9420,9420,9420,0
|
|
20241017,161100,1674167070,9420,9420,9420,9420,0
|
|
20241017,161000,1674167070,9420,9420,9420,9420,0
|
|
20241017,160900,1674167070,9420,9420,9420,9420,0
|
|
20241017,160800,1674167070,9420,9420,9420,9420,0
|
|
20241017,160700,1674167070,9420,9420,9420,9420,0
|
|
20241017,160600,1674167070,9420,9420,9420,9420,0
|
|
20241017,160500,1674167070,9420,9420,9420,9420,0
|
|
20241017,160400,1674167070,9420,9420,9420,9420,0
|
|
20241017,160300,1674167070,9420,9420,9420,9420,0
|
|
20241017,160200,1674167070,9420,9420,9420,9420,0
|
|
20241017,160100,1674167070,9420,9420,9420,9420,0
|
|
20241017,160000,1674167070,9420,9420,9420,9420,0
|
|
20241017,155900,1674167070,9420,9420,9420,9420,0
|
|
20241017,155800,1674167070,9420,9420,9420,9420,0
|
|
20241017,155700,1674167070,9420,9420,9420,9420,0
|
|
20241017,155600,1674167070,9420,9420,9420,9420,0
|
|
20241017,155500,1674167070,9420,9420,9420,9420,0
|
|
20241017,155400,1674167070,9420,9420,9420,9420,0
|
|
20241017,155300,1674167070,9420,9420,9420,9420,0
|
|
20241017,155200,1674167070,9420,9420,9420,9420,0
|
|
20241017,155100,1674167070,9420,9420,9420,9420,0
|
|
20241017,155000,1674167070,9420,9420,9420,9420,0
|
|
20241017,154900,1674167070,9420,9420,9420,9420,10417
|
|
20241017,154800,1674167070,9420,9420,9420,9420,0
|
|
20241017,154700,1674167070,9420,9420,9420,9420,0
|
|
20241017,154600,1674167070,9420,9420,9420,9420,0
|
|
20241017,154500,1674167070,9420,9420,9420,9420,0
|
|
20241017,154400,1674167070,9420,9420,9420,9420,0
|
|
20241017,154300,1674167070,9420,9420,9420,9420,0
|
|
20241017,154200,1674167070,9420,9420,9420,9420,0
|
|
20241017,154100,1674167070,9420,9420,9420,9420,0
|
|
20241017,154000,1674167070,9420,9420,9420,9420,0
|
|
20241017,153900,1674167070,9420,9420,9420,9420,0
|
|
20241017,153800,1674167070,9420,9420,9420,9420,0
|
|
20241017,153700,1674167070,9420,9420,9420,9420,0
|
|
20241017,153600,1674167070,9420,9420,9420,9420,0
|
|
20241017,153500,1674167070,9420,9420,9420,9420,0
|
|
20241017,153400,1674167070,9420,9420,9420,9420,0
|
|
20241017,153300,1674167070,9420,9420,9420,9420,0
|
|
20241017,153200,1674167070,9420,9420,9420,9420,0
|
|
20241017,153100,1674167070,9420,9420,9420,9420,0
|
|
20241017,153000,1674167070,9420,9420,9420,9420,10417
|
|
20241017,152900,1576038930,9450,9450,9450,9450,0
|
|
20241017,152800,1576038930,9450,9450,9450,9450,0
|
|
20241017,152700,1576038930,9450,9450,9450,9450,0
|
|
20241017,152600,1576038930,9450,9450,9450,9450,0
|
|
20241017,152500,1576038930,9450,9450,9450,9450,0
|
|
20241017,152400,1576038930,9450,9450,9450,9450,0
|
|
20241017,152300,1576038930,9450,9450,9450,9450,0
|
|
20241017,152200,1576038930,9450,9450,9450,9450,0
|
|
20241017,152100,1576038930,9450,9450,9450,9450,0
|
|
20241017,152000,1576038930,9450,9450,9450,9450,0
|
|
20241017,151900,1576038930,9450,9470,9470,9450,2794
|
|
20241017,151800,1549626070,9460,9450,9460,9450,302
|
|
20241017,151700,1546769170,9450,9460,9470,9450,3224
|
|
20241017,151600,1516261690,9450,9450,9460,9450,392
|
|
20241017,151500,1512553610,9460,9450,9460,9450,712
|
|
20241017,151400,1505818170,9450,9450,9450,9440,703
|
|
20241017,151300,1499174860,9440,9440,9440,9440,1129
|
|
20241017,151200,1488517100,9440,9450,9450,9440,313
|
|
20241017,151100,1485560400,9450,9450,9450,9450,3
|
|
20241017,151000,1485532050,9450,9440,9450,9440,6
|
|
20241017,150900,1485475400,9440,9440,9440,9440,80
|
|
20241017,150800,1484720200,9460,9440,9460,9440,277
|
|
20241017,150700,1482099850,9440,9440,9440,9440,293
|
|
20241017,150600,1479333930,9440,9440,9440,9440,0
|
|
20241017,150500,1479333930,9440,9440,9440,9440,700
|
|
20241017,150400,1472725930,9440,9450,9450,9440,404
|
|
20241017,150300,1468909940,9450,9450,9450,9450,43
|
|
20241017,150200,1468503590,9450,9450,9450,9450,85
|
|
20241017,150100,1467700340,9460,9460,9460,9460,0
|
|
20241017,150000,1467700340,9460,9460,9460,9460,1
|
|
20241017,145900,1467690880,9460,9460,9460,9450,87
|
|
20241017,145800,1466868700,9460,9460,9460,9460,257
|
|
20241017,145700,1464437480,9460,9460,9460,9460,86
|
|
20241017,145600,1463623920,9460,9460,9460,9460,1
|
|
20241017,145500,1463614460,9460,9450,9460,9450,621
|
|
20241017,145400,1457745900,9460,9460,9460,9460,100
|
|
20241017,145300,1456799900,9460,9460,9460,9450,1154
|
|
20241017,145200,1445883160,9470,9470,9470,9470,0
|
|
20241017,145100,1445883160,9470,9470,9470,9470,0
|
|
20241017,145000,1445883160,9470,9470,9470,9470,70
|
|
20241017,144900,1445220260,9470,9470,9470,9470,5
|
|
20241017,144800,1445172910,9470,9470,9470,9470,79
|
|
20241017,144700,1444424780,9470,9470,9470,9470,14
|
|
20241017,144600,1444292200,9470,9470,9470,9470,376
|
|
20241017,144500,1440731480,9470,9460,9470,9460,14
|
|
20241017,144400,1440599000,9470,9470,9470,9470,635
|
|
20241017,144300,1434585550,9460,9460,9460,9460,0
|
|
20241017,144200,1434585550,9460,9460,9460,9460,35
|
|
20241017,144100,1434254450,9470,9470,9470,9470,1
|
|
20241017,144000,1434244980,9460,9470,9470,9460,485
|
|
20241017,143900,1429656820,9470,9460,9470,9460,510
|
|
20241017,143800,1424832070,9470,9480,9480,9470,63
|
|
20241017,143700,1424235410,9470,9470,9470,9470,79
|
|
20241017,143600,1423487280,9470,9470,9470,9470,210
|
|
20241017,143500,1421498580,9460,9470,9470,9460,386
|
|
20241017,143400,1417843600,9470,9470,9470,9470,0
|
|
20241017,143300,1417843600,9470,9470,9470,9460,20
|
|
20241017,143200,1417654300,9450,9450,9450,9450,50
|
|
20241017,143100,1417181800,9450,9480,9480,9450,13
|
|
20241017,143000,1417058920,9460,9460,9460,9460,157
|
|
20241017,142900,1415573700,9460,9460,9460,9460,1105
|
|
20241017,142800,1405120400,9460,9460,9460,9460,100
|
|
20241017,142700,1404174400,9460,9460,9460,9460,0
|
|
20241017,142600,1404174400,9460,9470,9470,9460,157
|
|
20241017,142500,1402688820,9480,9470,9480,9470,2
|
|
20241017,142400,1402669870,9470,9470,9470,9470,60
|
|
20241017,142300,1402101670,9470,9470,9470,9470,0
|
|
20241017,142200,1402101670,9470,9470,9470,9470,158
|
|
20241017,142100,1400605410,9480,9470,9480,9470,281
|
|
20241017,142000,1397944290,9470,9470,9470,9470,49
|
|
20241017,141900,1397480260,9470,9470,9470,9470,5
|
|
20241017,141800,1397432910,9470,9470,9470,9470,142
|
|
20241017,141700,1396088170,9480,9480,9480,9480,105
|
|
20241017,141600,1395092770,9480,9480,9480,9480,0
|
|
20241017,141500,1395092770,9480,9480,9480,9480,16
|
|
20241017,141400,1394941090,9480,9480,9480,9480,0
|
|
20241017,141300,1394941090,9480,9480,9480,9480,275
|
|
20241017,141200,1392334090,9480,9480,9480,9480,224
|
|
20241017,141100,1390210570,9480,9480,9480,9480,101
|
|
20241017,141000,1389253090,9480,9480,9480,9480,100
|
|
20241017,140900,1388305090,9480,9480,9480,9480,538
|
|
20241017,140800,1383204850,9480,9480,9480,9480,225
|
|
20241017,140700,1381071850,9490,9480,9490,9480,144
|
|
20241017,140600,1379706620,9470,9470,9470,9470,35
|
|
20241017,140500,1379375170,9480,9480,9480,9480,622
|
|
20241017,140400,1373478610,9480,9480,9480,9480,365
|
|
20241017,140300,1370018410,9480,9480,9480,9480,10
|
|
20241017,140200,1369923610,9470,9470,9470,9470,0
|
|
20241017,140100,1369923610,9470,9470,9470,9470,0
|
|
20241017,140000,1369923610,9470,9470,9470,9470,0
|
|
20241017,135900,1369923610,9470,9470,9470,9470,0
|
|
20241017,135800,1369923610,9470,9470,9470,9470,0
|
|
20241017,135700,1369923610,9470,9470,9470,9470,144
|
|
20241017,135600,1368559930,9470,9470,9470,9470,50
|
|
20241017,135500,1368086430,9470,9470,9470,9470,18
|
|
20241017,135400,1367915970,9470,9470,9470,9470,0
|
|
20241017,135300,1367915970,9470,9470,9470,9470,15
|
|
20241017,135200,1367773920,9500,9500,9500,9500,0
|
|
20241017,135100,1367773920,9500,9500,9500,9500,0
|
|
20241017,135000,1367773920,9500,9490,9500,9490,362
|
|
20241017,134900,1364334950,9490,9490,9490,9490,1000
|
|
20241017,134800,1354844950,9490,9490,9490,9480,647
|
|
20241017,134700,1348704930,9490,9490,9490,9490,0
|
|
20241017,134600,1348704930,9490,9490,9490,9490,0
|
|
20241017,134500,1348704930,9490,9460,9490,9460,31
|
|
20241017,134400,1348411640,9450,9450,9450,9450,0
|
|
20241017,134300,1348411640,9450,9450,9450,9450,0
|
|
20241017,134200,1348411640,9450,9450,9450,9450,0
|
|
20241017,134100,1348411640,9450,9450,9450,9450,0
|
|
20241017,134000,1348411640,9450,9450,9450,9450,301
|
|
20241017,133900,1345567190,9500,9450,9500,9450,1018
|
|
20241017,133800,1335908580,9440,9440,9440,9440,1373
|
|
20241017,133700,1322947460,9450,9450,9450,9450,7
|
|
20241017,133600,1322881310,9450,9450,9450,9450,751
|
|
20241017,133500,1315784360,9450,9450,9450,9450,15
|
|
20241017,133400,1315642610,9450,9450,9450,9450,0
|
|
20241017,133300,1315642610,9450,9450,9450,9450,120
|
|
20241017,133200,1314508610,9450,9470,9480,9450,1223
|
|
20241017,133100,1302943010,9460,9470,9470,9460,24
|
|
20241017,133000,1302715930,9460,9460,9460,9460,340
|
|
20241017,132900,1299499530,9460,9470,9470,9460,260
|
|
20241017,132800,1297039920,9470,9470,9470,9470,0
|
|
20241017,132700,1297039920,9470,9480,9480,9470,5890
|
|
20241017,132600,1241226220,9480,9480,9480,9480,200
|
|
20241017,132500,1239330220,9480,9480,9490,9480,120
|
|
20241017,132400,1238191620,9490,9490,9490,9490,82
|
|
20241017,132300,1237413440,9480,9490,9490,9480,201
|
|
20241017,132200,1235506950,9480,9480,9490,9480,147
|
|
20241017,132100,1234112130,9490,9490,9490,9490,0
|
|
20241017,132000,1234112130,9490,9490,9490,9490,693
|
|
20241017,131900,1227535560,9500,9500,9500,9500,500
|
|
20241017,131800,1222785560,9500,9500,9500,9500,0
|
|
20241017,131700,1222785560,9500,9500,9500,9500,0
|
|
20241017,131600,1222785560,9500,9500,9500,9500,0
|
|
20241017,131500,1222785560,9500,9500,9500,9500,22
|
|
20241017,131400,1222576560,9490,9490,9490,9490,0
|
|
20241017,131300,1222576560,9490,9490,9490,9490,200
|
|
20241017,131200,1220678560,9490,9500,9500,9490,300
|
|
20241017,131100,1217830560,9510,9510,9510,9510,20
|
|
20241017,131000,1217640360,9510,9520,9520,9510,15
|
|
20241017,130900,1217497610,9510,9520,9520,9510,25
|
|
20241017,130800,1217259710,9520,9520,9520,9520,0
|
|
20241017,130700,1217259710,9520,9520,9520,9520,0
|
|
20241017,130600,1217259710,9520,9520,9520,9520,5
|
|
20241017,130500,1217212110,9500,9500,9500,9500,10
|
|
20241017,130400,1217117110,9500,9500,9500,9500,110
|
|
20241017,130300,1216072110,9530,9530,9530,9530,0
|
|
20241017,130200,1216072110,9530,9530,9530,9530,0
|
|
20241017,130100,1216072110,9530,9520,9530,9490,1120
|
|
20241017,130000,1205421200,9530,9530,9530,9530,0
|
|
20241017,125900,1205421200,9530,9530,9530,9530,0
|
|
20241017,125800,1205421200,9530,9530,9530,9530,0
|
|
20241017,125700,1205421200,9530,9530,9530,9530,0
|
|
20241017,125600,1205421200,9530,9510,9530,9510,395
|
|
20241017,125500,1201660180,9510,9510,9510,9510,0
|
|
20241017,125400,1201660180,9510,9510,9510,9510,1
|
|
20241017,125300,1201650670,9500,9500,9500,9500,100
|
|
20241017,125200,1200700670,9490,9490,9490,9490,0
|
|
20241017,125100,1200700670,9490,9490,9490,9490,0
|
|
20241017,125000,1200700670,9490,9490,9490,9490,0
|
|
20241017,124900,1200700670,9490,9490,9490,9490,0
|
|
20241017,124800,1200700670,9490,9490,9490,9490,0
|
|
20241017,124700,1200700670,9490,9490,9490,9490,0
|
|
20241017,124600,1200700670,9490,9490,9490,9490,0
|
|
20241017,124500,1200700670,9490,9490,9490,9490,0
|
|
20241017,124400,1200700670,9490,9490,9490,9490,0
|
|
20241017,124300,1200700670,9490,9490,9490,9490,0
|
|
20241017,124200,1200700670,9490,9490,9490,9490,0
|
|
20241017,124100,1200700670,9490,9500,9500,9490,859
|
|
20241017,124000,1192544250,9500,9500,9500,9500,0
|
|
20241017,123900,1192544250,9500,9500,9500,9500,123
|
|
20241017,123800,1191375750,9500,9500,9500,9500,0
|
|
20241017,123700,1191375750,9500,9500,9500,9500,73
|
|
20241017,123600,1190682250,9520,9520,9520,9520,8
|
|
20241017,123500,1190606090,9520,9520,9520,9520,0
|
|
20241017,123400,1190606090,9520,9500,9520,9500,388
|
|
20241017,123300,1186920070,9500,9520,9520,9500,216
|
|
20241017,123200,1184864010,9520,9520,9520,9520,280
|
|
20241017,123100,1182198410,9520,9520,9520,9520,0
|
|
20241017,123000,1182198410,9520,9530,9530,9520,120
|
|
20241017,122900,1181055510,9530,9530,9530,9530,73
|
|
20241017,122800,1180359820,9530,9530,9530,9530,41
|
|
20241017,122700,1179969090,9520,9530,9530,9520,238
|
|
20241017,122600,1177701140,9520,9520,9520,9520,1
|
|
20241017,122500,1177691620,9520,9520,9520,9520,0
|
|
20241017,122400,1177691620,9520,9520,9520,9520,50
|
|
20241017,122300,1177215620,9510,9510,9510,9510,53
|
|
20241017,122200,1176711590,9500,9500,9500,9500,20
|
|
20241017,122100,1176521590,9500,9500,9500,9500,0
|
|
20241017,122000,1176521590,9500,9500,9500,9500,7
|
|
20241017,121900,1176455090,9500,9500,9500,9500,0
|
|
20241017,121800,1176455090,9500,9500,9530,9500,2392
|
|
20241017,121700,1153703840,9510,9510,9510,9510,105
|
|
20241017,121600,1152705290,9500,9520,9520,9500,50
|
|
20241017,121500,1152229430,9520,9520,9520,9520,10
|
|
20241017,121400,1152134230,9520,9520,9520,9510,289
|
|
20241017,121300,1149384240,9510,9510,9510,9510,1
|
|
20241017,121200,1149374730,9520,9510,9520,9510,165
|
|
20241017,121100,1147805380,9500,9500,9500,9500,437
|
|
20241017,121000,1143653880,9500,9500,9500,9500,23
|
|
20241017,120900,1143435380,9500,9500,9500,9500,0
|
|
20241017,120800,1143435380,9500,9500,9500,9500,100
|
|
20241017,120700,1142485380,9490,9490,9490,9490,0
|
|
20241017,120600,1142485380,9490,9490,9490,9490,0
|
|
20241017,120500,1142485380,9490,9490,9490,9490,24
|
|
20241017,120400,1142257620,9490,9490,9490,9490,101
|
|
20241017,120300,1141299130,9500,9500,9500,9500,0
|
|
20241017,120200,1141299130,9500,9500,9500,9500,6
|
|
20241017,120100,1141242130,9500,9500,9500,9500,24
|
|
20241017,120000,1141014130,9500,9500,9500,9500,70
|
|
20241017,115900,1140349130,9500,9500,9510,9500,181
|
|
20241017,115800,1138629410,9500,9510,9510,9500,197
|
|
20241017,115700,1136756280,9500,9500,9500,9500,20
|
|
20241017,115600,1136566280,9510,9500,9510,9500,208
|
|
20241017,115500,1134590270,9500,9500,9500,9500,204
|
|
20241017,115400,1132652270,9510,9510,9510,9510,0
|
|
20241017,115300,1132652270,9510,9500,9510,9500,700
|
|
20241017,115200,1126000270,9510,9510,9510,9510,43
|
|
20241017,115100,1125591340,9500,9510,9510,9500,225
|
|
20241017,115000,1123453590,9500,9500,9500,9500,0
|
|
20241017,114900,1123453590,9500,9500,9520,9500,2742
|
|
20241017,114800,1097376000,9500,9480,9500,9480,5050
|
|
20241017,114700,1049431580,9470,9460,9470,9460,350
|
|
20241017,114600,1046118580,9460,9460,9460,9460,528
|
|
20241017,114500,1041123700,9460,9460,9460,9460,0
|
|
20241017,114400,1041123700,9460,9460,9460,9460,601
|
|
20241017,114300,1035438240,9460,9460,9460,9460,241
|
|
20241017,114200,1033158380,9470,9470,9470,9470,81
|
|
20241017,114100,1032391310,9470,9470,9470,9470,346
|
|
20241017,114000,1029114690,9470,9470,9470,9470,0
|
|
20241017,113900,1029114690,9470,9470,9470,9470,160
|
|
20241017,113800,1027599490,9480,9480,9480,9480,20
|
|
20241017,113700,1027409890,9480,9480,9480,9480,70
|
|
20241017,113600,1026746290,9490,9490,9490,9490,0
|
|
20241017,113500,1026746290,9490,9490,9490,9490,213
|
|
20241017,113400,1024724920,9490,9490,9490,9490,0
|
|
20241017,113300,1024724920,9490,9490,9490,9490,7
|
|
20241017,113200,1024658490,9500,9500,9500,9500,0
|
|
20241017,113100,1024658490,9500,9500,9500,9500,0
|
|
20241017,113000,1024658490,9500,9500,9500,9500,408
|
|
20241017,112900,1020782490,9490,9490,9490,9490,1471
|
|
20241017,112800,1006822700,9490,9490,9490,9490,0
|
|
20241017,112700,1006822700,9490,9490,9490,9490,0
|
|
20241017,112600,1006822700,9490,9490,9490,9490,0
|
|
20241017,112500,1006822700,9490,9480,9490,9480,198
|
|
20241017,112400,1004945630,9460,9480,9480,9460,501
|
|
20241017,112300,1000205050,9480,9470,9480,9470,23
|
|
20241017,112200,999987210,9480,9480,9480,9470,59
|
|
20241017,112100,999428390,9480,9480,9480,9480,52
|
|
20241017,112000,998935430,9480,9480,9480,9480,116
|
|
20241017,111900,997835750,9480,9490,9490,9470,30
|
|
20241017,111800,997551420,9490,9470,9490,9470,98
|
|
20241017,111700,996623280,9470,9470,9480,9460,122
|
|
20241017,111600,995468990,9460,9500,9500,9460,381
|
|
20241017,111500,991859850,9500,9490,9500,9490,1100
|
|
20241017,111400,981413440,9490,9490,9490,9490,0
|
|
20241017,111300,981413440,9490,9490,9490,9490,0
|
|
20241017,111200,981413440,9490,9480,9490,9480,731
|
|
20241017,111100,974478350,9480,9460,9480,9460,1057
|
|
20241017,111000,964460130,9470,9470,9470,9470,11
|
|
20241017,110900,964355960,9470,9470,9470,9460,169
|
|
20241017,110800,962756530,9470,9460,9470,9460,291
|
|
20241017,110700,960001260,9460,9440,9460,9440,701
|
|
20241017,110600,953377380,9440,9430,9440,9430,25
|
|
20241017,110500,953141580,9430,9430,9430,9430,114
|
|
20241017,110400,952066560,9420,9420,9420,9420,0
|
|
20241017,110300,952066560,9420,9420,9420,9420,449
|
|
20241017,110200,947836980,9420,9420,9420,9420,4
|
|
20241017,110100,947799300,9400,9420,9420,9400,526
|
|
20241017,110000,942846230,9420,9410,9420,9410,11
|
|
20241017,105900,942742680,9420,9410,9420,9400,106
|
|
20241017,105800,941746120,9410,9400,9410,9400,1236
|
|
20241017,105700,930125630,9400,9390,9400,9390,845
|
|
20241017,105600,922191070,9380,9380,9380,9380,0
|
|
20241017,105500,922191070,9380,9380,9380,9380,0
|
|
20241017,105400,922191070,9380,9380,9380,9380,100
|
|
20241017,105300,921253070,9390,9390,9390,9390,10
|
|
20241017,105200,921159170,9390,9380,9390,9380,297
|
|
20241017,105100,918372950,9380,9380,9380,9370,194
|
|
20241017,105000,916555040,9360,9360,9360,9360,0
|
|
20241017,104900,916555040,9360,9370,9370,9360,760
|
|
20241017,104800,909438060,9370,9370,9370,9370,36
|
|
20241017,104700,909100740,9370,9370,9370,9370,44
|
|
20241017,104600,908688460,9370,9370,9370,9370,910
|
|
20241017,104500,900161760,9370,9380,9380,9370,107
|
|
20241017,104400,899158910,9370,9370,9370,9370,477
|
|
20241017,104300,894689420,9370,9370,9370,9360,3072
|
|
20241017,104200,865930780,9370,9370,9370,9370,203
|
|
20241017,104100,864028670,9370,9360,9370,9360,818
|
|
20241017,104000,856372060,9360,9370,9380,9360,6245
|
|
20241017,103900,797857230,9370,9370,9380,9370,403
|
|
20241017,103800,794081100,9370,9370,9370,9370,652
|
|
20241017,103700,787971860,9380,9370,9380,9370,264
|
|
20241017,103600,785497560,9370,9380,9380,9370,755
|
|
20241017,103500,778421660,9370,9370,9370,9370,1
|
|
20241017,103400,778412290,9380,9380,9380,9380,413
|
|
20241017,103300,774538350,9380,9380,9380,9380,575
|
|
20241017,103200,769144850,9390,9400,9400,9390,440
|
|
20241017,103100,765013100,9400,9390,9400,9390,212
|
|
20241017,103000,763022400,9380,9400,9400,9380,822
|
|
20241017,102900,755310470,9410,9400,9410,9400,30
|
|
20241017,102800,755028270,9400,9400,9400,9400,640
|
|
20241017,102700,749012270,9400,9390,9400,9380,501
|
|
20241017,102600,744311790,9390,9400,9400,9390,124
|
|
20241017,102500,743146390,9400,9390,9400,9390,131
|
|
20241017,102400,741916000,9390,9390,9390,9390,0
|
|
20241017,102300,741916000,9390,9390,9390,9390,200
|
|
20241017,102200,740038000,9380,9380,9380,9380,26
|
|
20241017,102100,739794120,9380,9390,9400,9380,1105
|
|
20241017,102000,729426330,9400,9390,9400,9390,512
|
|
20241017,101900,724618550,9380,9380,9380,9380,0
|
|
20241017,101800,724618550,9380,9400,9400,9380,630
|
|
20241017,101700,718705410,9410,9410,9410,9410,0
|
|
20241017,101600,718705410,9410,9410,9410,9410,2
|
|
20241017,101500,718686590,9410,9390,9410,9390,112
|
|
20241017,101400,717632770,9410,9410,9410,9410,55
|
|
20241017,101300,717115220,9410,9410,9410,9400,118
|
|
20241017,101200,716004950,9410,9410,9410,9410,2
|
|
20241017,101100,715986130,9380,9380,9380,9380,844
|
|
20241017,101000,708069410,9390,9390,9410,9390,1683
|
|
20241017,100900,692265340,9400,9400,9400,9400,6
|
|
20241017,100800,692208940,9400,9400,9410,9400,695
|
|
20241017,100700,685675210,9400,9390,9400,9390,220
|
|
20241017,100600,683607280,9400,9400,9400,9400,1
|
|
20241017,100500,683597880,9400,9400,9400,9400,20
|
|
20241017,100400,683409880,9380,9380,9380,9380,0
|
|
20241017,100300,683409880,9380,9380,9380,9380,0
|
|
20241017,100200,683409880,9380,9370,9380,9370,1407
|
|
20241017,100100,670219220,9380,9390,9390,9380,596
|
|
20241017,100000,664627530,9390,9390,9390,9390,100
|
|
20241017,095900,663688530,9390,9400,9400,9390,174
|
|
20241017,095800,662054540,9390,9390,9390,9390,53
|
|
20241017,095700,661556870,9410,9410,9410,9400,61
|
|
20241017,095600,660982870,9410,9410,9410,9410,500
|
|
20241017,095500,656277870,9380,9380,9380,9380,540
|
|
20241017,095400,651212670,9380,9380,9380,9380,540
|
|
20241017,095300,646147470,9370,9370,9370,9370,0
|
|
20241017,095200,646147470,9370,9370,9370,9370,0
|
|
20241017,095100,646147470,9370,9420,9420,9370,421
|
|
20241017,095000,642200170,9420,9420,9420,9420,49
|
|
20241017,094900,641738590,9420,9420,9420,9420,11
|
|
20241017,094800,641634970,9370,9370,9370,9370,1681
|
|
20241017,094700,625884000,9370,9370,9370,9370,1040
|
|
20241017,094600,616139200,9360,9370,9380,9360,1300
|
|
20241017,094500,603968150,9370,9390,9390,9360,1503
|
|
20241017,094400,589877690,9420,9420,9420,9390,901
|
|
20241017,094300,581414270,9420,9390,9420,9390,110
|
|
20241017,094200,580381070,9420,9420,9420,9380,565
|
|
20241017,094100,575064390,9420,9420,9420,9380,803
|
|
20241017,094000,567505550,9420,9410,9420,9380,807
|
|
20241017,093900,559914650,9380,9380,9410,9380,395
|
|
20241017,093800,556209400,9380,9370,9380,9370,517
|
|
20241017,093700,551362130,9370,9360,9370,9360,532
|
|
20241017,093600,546381740,9370,9380,9380,9360,1302
|
|
20241017,093500,534192290,9380,9360,9380,9360,526
|
|
20241017,093400,529258860,9360,9360,9360,9360,1018
|
|
20241017,093300,519730380,9350,9380,9380,9350,4389
|
|
20241017,093200,478636720,9380,9390,9390,9380,1386
|
|
20241017,093100,465630530,9390,9390,9390,9380,2118
|
|
20241017,093000,445762290,9390,9400,9400,9380,1470
|
|
20241017,092900,431955730,9380,9370,9380,9360,4456
|
|
20241017,092800,390205710,9420,9430,9430,9360,10363
|
|
20241017,092700,292750960,9430,9450,9450,9430,5537
|
|
20241017,092600,240530480,9450,9460,9460,9450,5257
|
|
20241017,092500,190850590,9460,9470,9470,9460,960
|
|
20241017,092400,181768980,9480,9460,9490,9450,321
|
|
20241017,092300,178734720,9490,9490,9490,9450,1010
|
|
20241017,092200,169184770,9500,9490,9500,9480,577
|
|
20241017,092100,163709180,9490,9460,9490,9460,2509
|
|
20241017,092000,139934850,9460,9470,9480,9460,1231
|
|
20241017,091900,128286150,9480,9480,9480,9480,0
|
|
20241017,091800,128286150,9480,9480,9480,9480,22
|
|
20241017,091700,128077590,9480,9470,9480,9470,656
|
|
20241017,091600,121860840,9470,9470,9470,9470,112
|
|
20241017,091500,120800200,9470,9470,9470,9460,1163
|
|
20241017,091400,109794670,9480,9480,9480,9480,219
|
|
20241017,091300,107718550,9480,9480,9480,9480,419
|
|
20241017,091200,103746430,9510,9460,9510,9460,1431
|
|
20241017,091100,90195850,9460,9480,9480,9460,1540
|
|
20241017,091000,75616530,9490,9470,9490,9470,516
|
|
20241017,090900,70719730,9460,9500,9500,9450,1477
|
|
20241017,090800,56738260,9480,9520,9520,9480,2673
|
|
20241017,090700,31372150,9510,9500,9510,9500,330
|
|
20241017,090600,28234850,9500,9500,9500,9500,100
|
|
20241017,090500,27284850,9500,9520,9520,9500,153
|
|
20241017,090400,25831290,9520,9510,9520,9500,211
|
|
20241017,090300,23826470,9500,9530,9530,9500,1181
|
|
20241017,090200,12604640,9540,9550,9550,9520,14
|
|
20241017,090100,12471040,9520,9550,9560,9520,18
|
|
20241017,090000,12299180,9560,9490,9560,9490,1226
|