574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183100,4923937250,16160,16160,16160,16160,5568
|
|
20241007,183000,4923937250,16160,16160,16160,16160,0
|
|
20241007,182900,4923937250,16160,16160,16160,16160,0
|
|
20241007,182800,4923937250,16160,16160,16160,16160,0
|
|
20241007,182700,4923937250,16160,16160,16160,16160,0
|
|
20241007,182600,4923937250,16160,16160,16160,16160,0
|
|
20241007,182500,4923937250,16160,16160,16160,16160,0
|
|
20241007,182400,4923937250,16160,16160,16160,16160,0
|
|
20241007,182300,4923937250,16160,16160,16160,16160,0
|
|
20241007,182200,4923937250,16160,16160,16160,16160,0
|
|
20241007,182100,4923937250,16160,16160,16160,16160,0
|
|
20241007,182000,4923937250,16160,16160,16160,16160,0
|
|
20241007,181900,4923937250,16160,16160,16160,16160,0
|
|
20241007,181800,4923937250,16160,16160,16160,16160,0
|
|
20241007,181700,4923937250,16160,16160,16160,16160,0
|
|
20241007,181600,4923937250,16160,16160,16160,16160,0
|
|
20241007,181500,4923937250,16160,16160,16160,16160,0
|
|
20241007,181400,4923937250,16160,16160,16160,16160,0
|
|
20241007,181300,4923937250,16160,16160,16160,16160,0
|
|
20241007,181200,4923937250,16160,16160,16160,16160,0
|
|
20241007,181100,4923937250,16160,16160,16160,16160,0
|
|
20241007,181000,4923937250,16160,16160,16160,16160,0
|
|
20241007,180900,4923937250,16160,16160,16160,16160,0
|
|
20241007,180800,4923937250,16160,16160,16160,16160,0
|
|
20241007,180700,4923937250,16160,16160,16160,16160,0
|
|
20241007,180600,4923937250,16160,16160,16160,16160,0
|
|
20241007,180500,4923937250,16160,16160,16160,16160,0
|
|
20241007,180400,4923937250,16160,16160,16160,16160,0
|
|
20241007,180300,4923937250,16160,16160,16160,16160,0
|
|
20241007,180200,4923937250,16160,16160,16160,16160,0
|
|
20241007,180100,4923937250,16160,16160,16160,16160,5568
|
|
20241007,180000,4923937250,16160,16160,16160,16160,0
|
|
20241007,175900,4923937250,16160,16160,16160,16160,0
|
|
20241007,175800,4923937250,16160,16160,16160,16160,0
|
|
20241007,175700,4923937250,16160,16160,16160,16160,0
|
|
20241007,175600,4923937250,16160,16160,16160,16160,0
|
|
20241007,175500,4923937250,16160,16160,16160,16160,0
|
|
20241007,175400,4923937250,16160,16160,16160,16160,0
|
|
20241007,175300,4923937250,16160,16160,16160,16160,0
|
|
20241007,175200,4923937250,16160,16160,16160,16160,0
|
|
20241007,175100,4923937250,16160,16160,16160,16160,0
|
|
20241007,175000,4923937250,16160,16160,16160,16160,0
|
|
20241007,174900,4923937250,16160,16160,16160,16160,0
|
|
20241007,174800,4923937250,16160,16160,16160,16160,0
|
|
20241007,174700,4923937250,16160,16160,16160,16160,0
|
|
20241007,174600,4923937250,16160,16160,16160,16160,0
|
|
20241007,174500,4923937250,16160,16160,16160,16160,0
|
|
20241007,174400,4923937250,16160,16160,16160,16160,0
|
|
20241007,174300,4923937250,16160,16160,16160,16160,0
|
|
20241007,174200,4923937250,16160,16160,16160,16160,0
|
|
20241007,174100,4923937250,16160,16160,16160,16160,0
|
|
20241007,174000,4923937250,16160,16160,16160,16160,0
|
|
20241007,173900,4923937250,16160,16160,16160,16160,0
|
|
20241007,173800,4923937250,16160,16160,16160,16160,0
|
|
20241007,173700,4923937250,16160,16160,16160,16160,0
|
|
20241007,173600,4923937250,16160,16160,16160,16160,0
|
|
20241007,173500,4923937250,16160,16160,16160,16160,0
|
|
20241007,173400,4923937250,16160,16160,16160,16160,0
|
|
20241007,173300,4923937250,16160,16160,16160,16160,0
|
|
20241007,173200,4923937250,16160,16160,16160,16160,0
|
|
20241007,173100,4923937250,16160,16160,16160,16160,5568
|
|
20241007,173000,4923937250,16160,16160,16160,16160,0
|
|
20241007,172900,4923937250,16160,16160,16160,16160,0
|
|
20241007,172800,4923937250,16160,16160,16160,16160,0
|
|
20241007,172700,4923937250,16160,16160,16160,16160,0
|
|
20241007,172600,4923937250,16160,16160,16160,16160,0
|
|
20241007,172500,4923937250,16160,16160,16160,16160,0
|
|
20241007,172400,4923937250,16160,16160,16160,16160,0
|
|
20241007,172300,4923937250,16160,16160,16160,16160,0
|
|
20241007,172200,4923937250,16160,16160,16160,16160,0
|
|
20241007,172100,4923937250,16160,16160,16160,16160,0
|
|
20241007,172000,4923937250,16160,16160,16160,16160,0
|
|
20241007,171900,4923937250,16160,16160,16160,16160,0
|
|
20241007,171800,4923937250,16160,16160,16160,16160,0
|
|
20241007,171700,4923937250,16160,16160,16160,16160,0
|
|
20241007,171600,4923937250,16160,16160,16160,16160,0
|
|
20241007,171500,4923937250,16160,16160,16160,16160,0
|
|
20241007,171400,4923937250,16160,16160,16160,16160,0
|
|
20241007,171300,4923937250,16160,16160,16160,16160,0
|
|
20241007,171200,4923937250,16160,16160,16160,16160,0
|
|
20241007,171100,4923937250,16160,16160,16160,16160,0
|
|
20241007,171000,4923937250,16160,16160,16160,16160,0
|
|
20241007,170900,4923937250,16160,16160,16160,16160,0
|
|
20241007,170800,4923937250,16160,16160,16160,16160,0
|
|
20241007,170700,4923937250,16160,16160,16160,16160,0
|
|
20241007,170600,4923937250,16160,16160,16160,16160,0
|
|
20241007,170500,4923937250,16160,16160,16160,16160,0
|
|
20241007,170400,4923937250,16160,16160,16160,16160,0
|
|
20241007,170300,4923937250,16160,16160,16160,16160,0
|
|
20241007,170200,4923937250,16160,16160,16160,16160,0
|
|
20241007,170100,4923937250,16160,16160,16160,16160,5568
|
|
20241007,170000,4923937250,16160,16160,16160,16160,0
|
|
20241007,165900,4923937250,16160,16160,16160,16160,0
|
|
20241007,165800,4923937250,16160,16160,16160,16160,0
|
|
20241007,165700,4923937250,16160,16160,16160,16160,0
|
|
20241007,165600,4923937250,16160,16160,16160,16160,0
|
|
20241007,165500,4923937250,16160,16160,16160,16160,0
|
|
20241007,165400,4923937250,16160,16160,16160,16160,0
|
|
20241007,165300,4923937250,16160,16160,16160,16160,0
|
|
20241007,165200,4923937250,16160,16160,16160,16160,0
|
|
20241007,165100,4923937250,16160,16160,16160,16160,0
|
|
20241007,165000,4923937250,16160,16160,16160,16160,0
|
|
20241007,164900,4923937250,16160,16160,16160,16160,0
|
|
20241007,164800,4923937250,16160,16160,16160,16160,0
|
|
20241007,164700,4923937250,16160,16160,16160,16160,0
|
|
20241007,164600,4923937250,16160,16160,16160,16160,0
|
|
20241007,164500,4923937250,16160,16160,16160,16160,0
|
|
20241007,164400,4923937250,16160,16160,16160,16160,0
|
|
20241007,164300,4923937250,16160,16160,16160,16160,0
|
|
20241007,164200,4923937250,16160,16160,16160,16160,0
|
|
20241007,164100,4923937250,16160,16160,16160,16160,0
|
|
20241007,164000,4923937250,16160,16160,16160,16160,0
|
|
20241007,163900,4923937250,16160,16160,16160,16160,0
|
|
20241007,163800,4923937250,16160,16160,16160,16160,0
|
|
20241007,163700,4923937250,16160,16160,16160,16160,0
|
|
20241007,163600,4923937250,16160,16160,16160,16160,0
|
|
20241007,163500,4923937250,16160,16160,16160,16160,0
|
|
20241007,163400,4923937250,16160,16160,16160,16160,0
|
|
20241007,163300,4923937250,16160,16160,16160,16160,0
|
|
20241007,163200,4923937250,16160,16160,16160,16160,0
|
|
20241007,163100,4923937250,16160,16160,16160,16160,5568
|
|
20241007,163000,4923937250,16160,16160,16160,16160,0
|
|
20241007,162900,4923937250,16160,16160,16160,16160,0
|
|
20241007,162800,4923937250,16160,16160,16160,16160,0
|
|
20241007,162700,4923937250,16160,16160,16160,16160,0
|
|
20241007,162600,4923937250,16160,16160,16160,16160,0
|
|
20241007,162500,4923937250,16160,16160,16160,16160,0
|
|
20241007,162400,4923937250,16160,16160,16160,16160,0
|
|
20241007,162300,4923937250,16160,16160,16160,16160,0
|
|
20241007,162200,4923937250,16160,16160,16160,16160,0
|
|
20241007,162100,4923937250,16160,16160,16160,16160,0
|
|
20241007,162000,4923937250,16160,16160,16160,16160,0
|
|
20241007,161900,4923937250,16160,16160,16160,16160,0
|
|
20241007,161800,4923937250,16160,16160,16160,16160,0
|
|
20241007,161700,4923937250,16160,16160,16160,16160,0
|
|
20241007,161600,4923937250,16160,16160,16160,16160,0
|
|
20241007,161500,4923937250,16160,16160,16160,16160,0
|
|
20241007,161400,4923937250,16160,16160,16160,16160,0
|
|
20241007,161300,4923937250,16160,16160,16160,16160,0
|
|
20241007,161200,4923937250,16160,16160,16160,16160,0
|
|
20241007,161100,4923937250,16160,16160,16160,16160,0
|
|
20241007,161000,4923937250,16160,16160,16160,16160,0
|
|
20241007,160900,4923937250,16160,16160,16160,16160,0
|
|
20241007,160800,4923937250,16160,16160,16160,16160,0
|
|
20241007,160700,4923937250,16160,16160,16160,16160,0
|
|
20241007,160600,4923937250,16160,16160,16160,16160,0
|
|
20241007,160500,4923937250,16160,16160,16160,16160,0
|
|
20241007,160400,4923937250,16160,16160,16160,16160,0
|
|
20241007,160300,4923937250,16160,16160,16160,16160,0
|
|
20241007,160200,4923937250,16160,16160,16160,16160,0
|
|
20241007,160100,4923937250,16160,16160,16160,16160,5568
|
|
20241007,160000,4923937250,16160,16160,16160,16160,0
|
|
20241007,155900,4923937250,16160,16160,16160,16160,0
|
|
20241007,155800,4923937250,16160,16160,16160,16160,0
|
|
20241007,155700,4923937250,16160,16160,16160,16160,0
|
|
20241007,155600,4923937250,16160,16160,16160,16160,0
|
|
20241007,155500,4923937250,16160,16160,16160,16160,0
|
|
20241007,155400,4923937250,16160,16160,16160,16160,0
|
|
20241007,155300,4923937250,16160,16160,16160,16160,0
|
|
20241007,155200,4923937250,16160,16160,16160,16160,0
|
|
20241007,155100,4923937250,16160,16160,16160,16160,0
|
|
20241007,155000,4923937250,16160,16160,16160,16160,0
|
|
20241007,154900,4923937250,16160,16160,16160,16160,0
|
|
20241007,154800,4923937250,16160,16160,16160,16160,0
|
|
20241007,154700,4923937250,16160,16160,16160,16160,0
|
|
20241007,154600,4923937250,16160,16160,16160,16160,0
|
|
20241007,154500,4923937250,16160,16160,16160,16160,0
|
|
20241007,154400,4923937250,16160,16160,16160,16160,0
|
|
20241007,154300,4923937250,16160,16160,16160,16160,0
|
|
20241007,154200,4923937250,16160,16160,16160,16160,0
|
|
20241007,154100,4923937250,16160,16160,16160,16160,0
|
|
20241007,154000,4923937250,16160,16160,16160,16160,0
|
|
20241007,153900,4923937250,16160,16160,16160,16160,0
|
|
20241007,153800,4923937250,16160,16160,16160,16160,0
|
|
20241007,153700,4923937250,16160,16160,16160,16160,0
|
|
20241007,153600,4923937250,16160,16160,16160,16160,0
|
|
20241007,153500,4923937250,16160,16160,16160,16160,0
|
|
20241007,153400,4923937250,16160,16160,16160,16160,0
|
|
20241007,153300,4923937250,16160,16160,16160,16160,0
|
|
20241007,153200,4923937250,16160,16160,16160,16160,0
|
|
20241007,153100,4923937250,16160,16160,16160,16160,5568
|
|
20241007,153000,4923937250,16160,16160,16160,16160,5568
|
|
20241007,152900,4833958370,16130,16130,16130,16130,0
|
|
20241007,152800,4833958370,16130,16130,16130,16130,0
|
|
20241007,152700,4833958370,16130,16130,16130,16130,0
|
|
20241007,152600,4833958370,16130,16130,16130,16130,0
|
|
20241007,152500,4833958370,16130,16130,16130,16130,0
|
|
20241007,152400,4833958370,16130,16130,16130,16130,0
|
|
20241007,152300,4833958370,16130,16130,16130,16130,0
|
|
20241007,152200,4833958370,16130,16130,16130,16130,0
|
|
20241007,152100,4833958370,16130,16130,16130,16130,0
|
|
20241007,152000,4833958370,16130,16130,16130,16130,0
|
|
20241007,151900,4833958370,16130,16110,16140,16110,2338
|
|
20241007,151800,4796248390,16110,16110,16110,16110,82
|
|
20241007,151700,4794927370,16110,16110,16110,16110,829
|
|
20241007,151600,4781572180,16110,16100,16110,16100,353
|
|
20241007,151500,4775888800,16100,16130,16130,16100,18
|
|
20241007,151400,4775598820,16130,16130,16130,16130,0
|
|
20241007,151300,4775598820,16130,16100,16130,16100,2054
|
|
20241007,151200,4742488620,16100,16090,16100,16090,404
|
|
20241007,151100,4735987900,16100,16090,16100,16090,298
|
|
20241007,151000,4731191920,16090,16120,16120,16090,1575
|
|
20241007,150900,4705847380,16100,16100,16100,16090,441
|
|
20241007,150800,4698749380,16090,16090,16090,16090,15
|
|
20241007,150700,4698508030,16090,16100,16110,16090,459
|
|
20241007,150600,4691118230,16100,16070,16100,16070,559
|
|
20241007,150500,4682120110,16070,16060,16070,16060,653
|
|
20241007,150400,4671626850,16060,16050,16060,16050,983
|
|
20241007,150300,4655842200,16050,16050,16050,16050,207
|
|
20241007,150200,4652519850,16050,16050,16050,16040,1304
|
|
20241007,150100,4631590900,16050,16050,16050,16050,494
|
|
20241007,150000,4623662200,16050,16050,16050,16050,252
|
|
20241007,145900,4619617600,16060,16050,16060,16050,311
|
|
20241007,145800,4614622950,16050,16060,16060,16050,235
|
|
20241007,145700,4610848880,16070,16060,16070,16060,289
|
|
20241007,145600,4606207120,16050,16050,16050,16050,50
|
|
20241007,145500,4605404620,16050,16060,16060,16050,212
|
|
20241007,145400,4601999920,16060,16040,16060,16040,250
|
|
20241007,145300,4597985920,16040,16040,16040,16040,557
|
|
20241007,145200,4589051640,16040,16040,16040,16040,0
|
|
20241007,145100,4589051640,16040,16050,16060,16040,100
|
|
20241007,145000,4587445690,16050,16040,16050,16040,228
|
|
20241007,144900,4583786550,16040,16040,16040,16040,151
|
|
20241007,144800,4581364510,16050,16050,16050,16050,30
|
|
20241007,144700,4580883010,16050,16050,16050,16050,603
|
|
20241007,144600,4571204860,16050,16060,16060,16050,5
|
|
20241007,144500,4571124600,16050,16050,16050,16050,124
|
|
20241007,144400,4569134400,16040,16040,16040,16040,56
|
|
20241007,144300,4568236160,16030,16040,16040,16030,802
|
|
20241007,144200,4555375480,16040,16050,16050,16040,2185
|
|
20241007,144100,4520326790,16050,16050,16050,16050,217
|
|
20241007,144000,4516843940,16050,16050,16050,16050,1
|
|
20241007,143900,4516827890,16050,16050,16050,16050,213
|
|
20241007,143800,4513409240,16050,16050,16050,16050,120
|
|
20241007,143700,4511483240,16070,16050,16070,16050,162
|
|
20241007,143600,4508883050,16050,16070,16070,16040,1966
|
|
20241007,143500,4477305190,16070,16070,16070,16070,40
|
|
20241007,143400,4476662390,16080,16080,16080,16080,1
|
|
20241007,143300,4476646310,16070,16080,16080,16070,776
|
|
20241007,143200,4464174200,16070,16080,16080,16070,131
|
|
20241007,143100,4462067760,16080,16120,16120,16080,952
|
|
20241007,143000,4446759520,16120,16120,16120,16120,10
|
|
20241007,142900,4446598320,16120,16110,16120,16110,84
|
|
20241007,142800,4445244680,16150,16080,16150,16080,1385
|
|
20241007,142700,4422909170,16080,16100,16120,16080,52
|
|
20241007,142600,4422071330,16130,16080,16130,16080,873
|
|
20241007,142500,4407996660,16080,16080,16080,16080,15
|
|
20241007,142400,4407755460,16150,16150,16150,16150,10
|
|
20241007,142300,4407593960,16150,16080,16150,16080,653
|
|
20241007,142200,4397048430,16080,16110,16150,16080,1808
|
|
20241007,142100,4367882530,16100,16100,16100,16100,0
|
|
20241007,142000,4367882530,16100,16100,16100,16100,1689
|
|
20241007,141900,4340689630,16100,16110,16110,16100,519
|
|
20241007,141800,4332329560,16110,16110,16110,16110,7
|
|
20241007,141700,4332216790,16110,16150,16150,16110,127
|
|
20241007,141600,4330168540,16110,16110,16110,16110,20
|
|
20241007,141500,4329846340,16110,16110,16110,16110,420
|
|
20241007,141400,4323080140,16110,16110,16110,16110,0
|
|
20241007,141300,4323080140,16110,16130,16130,16110,1000
|
|
20241007,141200,4306952640,16100,16130,16130,16100,113
|
|
20241007,141100,4305133040,16110,16120,16120,16110,2128
|
|
20241007,141000,4270831630,16120,16130,16130,16120,129
|
|
20241007,140900,4268751120,16120,16120,16120,16120,142
|
|
20241007,140800,4266462080,16120,16120,16120,16120,5
|
|
20241007,140700,4266381480,16130,16130,16130,16130,100
|
|
20241007,140600,4264768480,16130,16130,16130,16130,2
|
|
20241007,140500,4264736220,16120,16120,16120,16120,28
|
|
20241007,140400,4264284860,16110,16110,16110,16110,10
|
|
20241007,140300,4264123760,16100,16100,16100,16100,70
|
|
20241007,140200,4262996760,16130,16100,16130,16100,104
|
|
20241007,140100,4261320570,16100,16110,16110,16100,402
|
|
20241007,140000,4254844360,16110,16110,16110,16110,57
|
|
20241007,135900,4253926090,16110,16100,16110,16100,343
|
|
20241007,135800,4248401970,16100,16100,16100,16100,172
|
|
20241007,135700,4245632770,16100,16100,16100,16100,51
|
|
20241007,135600,4244811670,16100,16100,16110,16100,277
|
|
20241007,135500,4240351730,16100,16090,16100,16090,1637
|
|
20241007,135400,4214004480,16060,16060,16060,16060,334
|
|
20241007,135300,4208640440,16060,16050,16060,16040,150
|
|
20241007,135200,4206233240,16060,16060,16070,16060,278
|
|
20241007,135100,4201767170,16070,16090,16090,16070,21
|
|
20241007,135000,4201429680,16060,16060,16060,16060,310
|
|
20241007,134900,4196451080,16060,16060,16060,16060,100
|
|
20241007,134800,4194845080,16060,16090,16090,16060,642
|
|
20241007,134700,4184515540,16050,16050,16050,16050,16
|
|
20241007,134600,4184258740,16050,16050,16050,16050,414
|
|
20241007,134500,4177614040,16040,16040,16040,16040,0
|
|
20241007,134400,4177614040,16040,16040,16040,16040,50
|
|
20241007,134300,4176812040,16040,16050,16050,16040,592
|
|
20241007,134200,4167315380,16100,16100,16100,16050,15
|
|
20241007,134100,4167073980,16040,16100,16100,16040,144
|
|
20241007,134000,4164761940,16100,16040,16100,16040,205
|
|
20241007,133900,4161471400,16040,16040,16040,16040,812
|
|
20241007,133800,4148446920,16040,16080,16090,16040,2416
|
|
20241007,133700,4109667090,16080,16080,16080,16080,120
|
|
20241007,133600,4107737490,16080,16080,16080,16080,7
|
|
20241007,133500,4107624930,16080,16080,16080,16080,0
|
|
20241007,133400,4107624930,16080,16080,16080,16080,150
|
|
20241007,133300,4105212930,16080,16090,16090,16080,424
|
|
20241007,133200,4098391560,16090,16080,16090,16080,213
|
|
20241007,133100,4094966510,16070,16070,16070,16070,0
|
|
20241007,133000,4094966510,16070,16070,16070,16070,59
|
|
20241007,132900,4094018380,16070,16070,16070,16070,515
|
|
20241007,132800,4085742330,16080,16080,16080,16080,0
|
|
20241007,132700,4085742330,16080,16080,16080,16080,140
|
|
20241007,132600,4083491130,16080,16110,16110,16080,596
|
|
20241007,132500,4073904570,16110,16110,16110,16110,31
|
|
20241007,132400,4073405160,16110,16110,16110,16110,2
|
|
20241007,132300,4073372940,16110,16110,16110,16110,843
|
|
20241007,132200,4059792210,16130,16150,16150,16130,381
|
|
20241007,132100,4053642500,16130,16110,16130,16110,294
|
|
20241007,132000,4048903300,16110,16110,16110,16110,69
|
|
20241007,131900,4047791710,16110,16110,16110,16110,24
|
|
20241007,131800,4047405070,16110,16090,16110,16090,977
|
|
20241007,131700,4031685000,16090,16090,16090,16090,4
|
|
20241007,131600,4031620640,16080,16100,16100,16080,781
|
|
20241007,131500,4019058920,16100,16110,16110,16100,372
|
|
20241007,131400,4013067200,16120,16120,16120,16120,15
|
|
20241007,131300,4012825400,16130,16140,16140,16130,396
|
|
20241007,131200,4006434490,16150,16150,16170,16150,52
|
|
20241007,131100,4005594570,16140,16160,16170,16140,375
|
|
20241007,131000,3999537640,16170,16160,16170,16160,125
|
|
20241007,130900,3997516410,16170,16150,16170,16150,4
|
|
20241007,130800,3997451790,16170,16150,16170,16150,1013
|
|
20241007,130700,3981072080,16150,16150,16150,16150,1
|
|
20241007,130600,3981055930,16150,16150,16150,16150,56
|
|
20241007,130500,3980151530,16150,16150,16150,16150,31
|
|
20241007,130400,3979650880,16170,16170,16170,16170,350
|
|
20241007,130300,3973991380,16170,16170,16170,16170,1
|
|
20241007,130200,3973975210,16120,16120,16170,16120,401
|
|
20241007,130100,3967509540,16120,16120,16120,16120,100
|
|
20241007,130000,3965897540,16110,16110,16110,16110,0
|
|
20241007,125900,3965897540,16110,16110,16110,16110,1
|
|
20241007,125800,3965881430,16110,16160,16160,16110,159
|
|
20241007,125700,3963314490,16160,16110,16160,16110,450
|
|
20241007,125600,3956064490,16140,16170,16180,16140,1429
|
|
20241007,125500,3932971210,16180,16170,16180,16160,1493
|
|
20241007,125400,3908820190,16170,16120,16170,16100,104
|
|
20241007,125300,3907141230,16090,16090,16090,16090,1
|
|
20241007,125200,3907125140,16170,16090,16170,16090,14
|
|
20241007,125100,3906899800,16090,16090,16090,16090,1
|
|
20241007,125000,3906883710,16090,16150,16170,16080,1294
|
|
20241007,124900,3886024850,16160,16130,16160,16130,2404
|
|
20241007,124800,3847205660,16120,16130,16130,16120,106
|
|
20241007,124700,3845495910,16130,16130,16130,16130,0
|
|
20241007,124600,3845495910,16130,16130,16130,16130,0
|
|
20241007,124500,3845495910,16130,16130,16130,16130,5
|
|
20241007,124400,3845415260,16140,16130,16140,16130,2548
|
|
20241007,124300,3804295870,16130,16100,16130,16100,711
|
|
20241007,124200,3792834270,16090,16090,16090,16090,282
|
|
20241007,124100,3788296890,16090,16080,16090,16070,101
|
|
20241007,124000,3786673790,16070,16080,16080,16070,39
|
|
20241007,123900,3786046970,16080,16080,16080,16080,35
|
|
20241007,123800,3785484170,16080,16090,16090,16080,66
|
|
20241007,123700,3784422380,16090,16080,16090,16080,112
|
|
20241007,123600,3782621410,16080,16060,16080,16060,351
|
|
20241007,123500,3776980430,16080,16090,16090,16080,325
|
|
20241007,123400,3771753490,16080,16080,16080,16080,800
|
|
20241007,123300,3758889490,16080,16090,16090,16080,316
|
|
20241007,123200,3753807560,16090,16080,16090,16080,91
|
|
20241007,123100,3752344230,16080,16080,16080,16080,71
|
|
20241007,123000,3751202550,16080,16060,16080,16060,824
|
|
20241007,122900,3737953870,16080,16080,16080,16080,1
|
|
20241007,122800,3737937790,16080,16080,16080,16080,51
|
|
20241007,122700,3737117710,16080,16080,16080,16080,247
|
|
20241007,122600,3733145950,16080,16080,16080,16070,103
|
|
20241007,122500,3731489840,16080,16080,16080,16080,0
|
|
20241007,122400,3731489840,16080,16080,16080,16080,123
|
|
20241007,122300,3729512000,16080,16080,16080,16080,0
|
|
20241007,122200,3729512000,16080,16080,16080,16080,0
|
|
20241007,122100,3729512000,16080,16080,16080,16080,14
|
|
20241007,122000,3729286880,16080,16070,16080,16070,261
|
|
20241007,121900,3725092560,16070,16070,16070,16070,0
|
|
20241007,121800,3725092560,16070,16070,16070,16070,0
|
|
20241007,121700,3725092560,16070,16080,16080,16070,209
|
|
20241007,121600,3721732960,16070,16070,16070,16070,828
|
|
20241007,121500,3708427000,16070,16070,16070,16070,0
|
|
20241007,121400,3708427000,16070,16070,16070,16070,0
|
|
20241007,121300,3708427000,16070,16070,16070,16070,0
|
|
20241007,121200,3708427000,16070,16070,16070,16070,470
|
|
20241007,121100,3700874100,16070,16050,16070,16050,497
|
|
20241007,121000,3692896050,16050,16050,16050,16050,332
|
|
20241007,120900,3687567450,16050,16070,16070,16050,3
|
|
20241007,120800,3687519280,16070,16050,16070,16050,141
|
|
20241007,120700,3685255410,16050,16070,16070,16050,10
|
|
20241007,120600,3685094830,16070,16070,16070,16070,238
|
|
20241007,120500,3681270170,16070,16060,16070,16060,46
|
|
20241007,120400,3680531050,16070,16070,16070,16070,0
|
|
20241007,120300,3680531050,16070,16070,16080,16030,443
|
|
20241007,120200,3673411020,16070,16070,16070,16070,31
|
|
20241007,120100,3672912850,16080,16040,16080,16020,235
|
|
20241007,120000,3669137490,16040,16040,16040,16040,3
|
|
20241007,115900,3669089370,16020,16030,16030,16020,413
|
|
20241007,115800,3662472000,16020,16020,16020,16020,0
|
|
20241007,115700,3662472000,16020,16020,16020,16020,0
|
|
20241007,115600,3662472000,16020,16020,16020,16020,23
|
|
20241007,115500,3662103540,16030,16030,16030,16030,1
|
|
20241007,115400,3662087510,16040,16040,16040,16040,900
|
|
20241007,115300,3647651510,16000,16000,16000,16000,0
|
|
20241007,115200,3647651510,16000,16000,16000,16000,216
|
|
20241007,115100,3644195510,16000,16000,16000,16000,3
|
|
20241007,115000,3644147510,16000,16000,16000,16000,43
|
|
20241007,114900,3643459510,16000,16000,16000,16000,236
|
|
20241007,114800,3639683510,16040,16030,16040,16030,20
|
|
20241007,114700,3639362720,16040,16040,16040,16040,83
|
|
20241007,114600,3638031400,16040,16040,16040,16040,2
|
|
20241007,114500,3637999320,16040,16040,16040,16040,113
|
|
20241007,114400,3636186800,16040,16040,16040,16040,273
|
|
20241007,114300,3631807880,15990,15990,15990,15990,40
|
|
20241007,114200,3631168280,15990,16000,16000,15990,284
|
|
20241007,114100,3626627110,15990,15990,15990,15990,109
|
|
20241007,114000,3624884200,15990,16020,16020,15990,90
|
|
20241007,113900,3623443600,16020,16020,16020,16020,4
|
|
20241007,113800,3623379520,16020,16020,16020,16020,200
|
|
20241007,113700,3620175520,16020,16030,16030,16020,2
|
|
20241007,113600,3620143470,16090,16040,16090,16040,945
|
|
20241007,113500,3604942170,16040,16040,16040,16040,51
|
|
20241007,113400,3604124130,16060,16060,16060,16060,442
|
|
20241007,113300,3597025610,16060,16050,16060,16050,168
|
|
20241007,113200,3594328530,16060,16020,16070,16020,996
|
|
20241007,113100,3578343870,16020,16020,16020,16020,93
|
|
20241007,113000,3576854010,16020,15970,16020,15960,1078
|
|
20241007,112900,3559635870,15960,15970,15970,15960,336
|
|
20241007,112800,3554271410,16020,16020,16020,16020,793
|
|
20241007,112700,3541567550,15970,16020,16020,15970,1151
|
|
20241007,112600,3523165390,16020,16020,16020,16020,64
|
|
20241007,112500,3522140110,16010,16010,16010,16010,26
|
|
20241007,112400,3521723850,16000,16010,16010,16000,241
|
|
20241007,112300,3517867300,16030,16030,16030,16030,7
|
|
20241007,112200,3517755090,16030,16030,16030,16030,52
|
|
20241007,112100,3516921530,15980,15980,15980,15980,557
|
|
20241007,112000,3508020670,15980,15980,15980,15980,502
|
|
20241007,111900,3499998710,16030,16030,16030,16030,0
|
|
20241007,111800,3499998710,16030,16030,16030,16030,200
|
|
20241007,111700,3496792710,16030,16020,16030,16020,110
|
|
20241007,111600,3495030180,16030,16030,16030,16030,500
|
|
20241007,111500,3487015180,16030,16030,16030,16030,1176
|
|
20241007,111400,3468163900,16030,16030,16030,16010,191
|
|
20241007,111300,3465103090,16040,15950,16040,15930,1428
|
|
20241007,111200,3442332370,15990,15940,15990,15940,502
|
|
20241007,111100,3434305440,15940,15940,15940,15940,3
|
|
20241007,111000,3434257620,15990,15920,15990,15920,458
|
|
20241007,110900,3426965700,15920,15920,15920,15920,565
|
|
20241007,110800,3417970900,15910,16030,16030,15910,998
|
|
20241007,110700,3402021400,16040,16050,16050,16040,410
|
|
20241007,110600,3395444500,16040,16030,16040,16020,275
|
|
20241007,110500,3391034820,16030,15990,16030,15990,2315
|
|
20241007,110400,3353995060,15990,15920,15990,15920,1146
|
|
20241007,110300,3335731940,15980,15980,15980,15920,8065
|
|
20241007,110200,3207136300,15980,15990,15990,15980,545
|
|
20241007,110100,3198426700,15980,15990,15990,15980,1365
|
|
20241007,110000,3176610690,16000,16010,16010,15990,725
|
|
20241007,105900,3165011860,16000,15990,16040,15990,71
|
|
20241007,105800,3163874680,15990,15990,15990,15990,83
|
|
20241007,105700,3162547510,16000,16030,16030,16000,6038
|
|
20241007,105600,3065857550,16030,16050,16050,16030,949
|
|
20241007,105500,3050643010,16050,16040,16050,16040,7
|
|
20241007,105400,3050530670,16040,16040,16040,16040,839
|
|
20241007,105300,3037073110,16040,16040,16040,16040,41
|
|
20241007,105200,3036415470,16040,16040,16040,16030,1298
|
|
20241007,105100,3015596000,16040,16040,16040,16040,1140
|
|
20241007,105000,2997310400,16050,16040,16050,16040,2
|
|
20241007,104900,2997278310,16030,16040,16040,16030,230
|
|
20241007,104800,2993589180,16030,16050,16050,16030,1061
|
|
20241007,104700,2976575720,16050,16080,16080,16050,4125
|
|
20241007,104600,2910284820,16080,16100,16100,16080,1762
|
|
20241007,104500,2881934790,16100,16100,16100,16100,0
|
|
20241007,104400,2881934790,16100,16120,16120,16100,1669
|
|
20241007,104300,2855049710,16120,16100,16120,16100,193
|
|
20241007,104200,2851942310,16100,16130,16130,16100,1201
|
|
20241007,104100,2832589590,16150,16110,16150,16110,1300
|
|
20241007,104000,2811633570,16110,16140,16140,16110,4032
|
|
20241007,103900,2746668440,16150,16160,16160,16150,970
|
|
20241007,103800,2731000440,16200,16200,16200,16200,1
|
|
20241007,103700,2730984240,16140,16170,16200,16140,577
|
|
20241007,103600,2721667410,16180,16200,16200,16180,151
|
|
20241007,103500,2719222210,16160,16150,16160,16150,6
|
|
20241007,103400,2719125290,16200,16190,16200,16150,596
|
|
20241007,103300,2709487190,16190,16180,16190,16180,770
|
|
20241007,103200,2697022890,16170,16170,16170,16170,2
|
|
20241007,103100,2696990550,16160,16150,16160,16150,202
|
|
20241007,103000,2693728040,16150,16150,16150,16150,47
|
|
20241007,102900,2692968990,16150,16160,16160,16150,193
|
|
20241007,102800,2689851990,16160,16160,16190,16160,836
|
|
20241007,102700,2676332300,16160,16160,16160,16160,0
|
|
20241007,102600,2676332300,16160,16180,16190,16160,1263
|
|
20241007,102500,2655894630,16180,16150,16180,16150,15
|
|
20241007,102400,2655652050,16150,16100,16150,16100,414
|
|
20241007,102300,2648970100,16100,16100,16100,16100,51
|
|
20241007,102200,2648149000,16090,16130,16130,16090,201
|
|
20241007,102100,2644906910,16090,16140,16140,16090,6015
|
|
20241007,102000,2547881190,16150,16150,16150,16150,8
|
|
20241007,101900,2547751990,16150,16160,16170,16150,1506
|
|
20241007,101800,2523430040,16150,16150,16150,16150,7
|
|
20241007,101700,2523316990,16190,16190,16190,16190,0
|
|
20241007,101600,2523316990,16190,16190,16190,16190,200
|
|
20241007,101500,2520078990,16190,16160,16190,16160,670
|
|
20241007,101400,2509236640,16150,16170,16170,16150,2108
|
|
20241007,101300,2475179020,16170,16170,16170,16170,59
|
|
20241007,101200,2474224990,16170,16170,16170,16170,259
|
|
20241007,101100,2470036960,16170,16160,16170,16160,4
|
|
20241007,101000,2469972300,16160,16190,16190,16160,2009
|
|
20241007,100900,2437500930,16170,16160,16190,16150,287
|
|
20241007,100800,2432862500,16170,16030,16180,16030,2218
|
|
20241007,100700,2397208930,16060,16080,16080,16020,4532
|
|
20241007,100600,2324421820,16080,16110,16140,16080,4813
|
|
20241007,100500,2246922630,16110,16220,16270,16110,7422
|
|
20241007,100400,2126955790,16220,16270,16290,16220,4755
|
|
20241007,100300,2049784530,16270,16230,16270,16190,3256
|
|
20241007,100200,1996929810,16190,16180,16190,16170,26
|
|
20241007,100100,1996509340,16170,16170,16170,16170,1
|
|
20241007,100000,1996493170,16160,16240,16240,16160,665
|
|
20241007,095900,1985742250,16240,16210,16240,16170,772
|
|
20241007,095800,1973216060,16200,16200,16200,16200,0
|
|
20241007,095700,1973216060,16200,16190,16240,16190,1401
|
|
20241007,095600,1950525640,16140,16170,16190,16140,814
|
|
20241007,095500,1937358870,16140,16190,16200,16140,1168
|
|
20241007,095400,1918474810,16200,16160,16200,16150,1272
|
|
20241007,095300,1897922930,16160,16200,16200,16150,1397
|
|
20241007,095200,1875319880,16210,16230,16270,16200,1709
|
|
20241007,095100,1847580040,16260,16260,16270,16260,358
|
|
20241007,095000,1841756800,16260,16260,16260,16220,143
|
|
20241007,094900,1839432890,16260,16210,16260,16210,282
|
|
20241007,094800,1834861520,16210,16250,16260,16200,700
|
|
20241007,094700,1823488480,16200,16200,16220,16200,1803
|
|
20241007,094600,1794279680,16200,16200,16200,16200,0
|
|
20241007,094500,1794279680,16200,16200,16210,16170,720
|
|
20241007,094400,1782620570,16200,16250,16250,16170,2479
|
|
20241007,094300,1742466410,16250,16270,16270,16250,32
|
|
20241007,094200,1741945890,16270,16310,16310,16250,1252
|
|
20241007,094100,1721564800,16250,16240,16310,16240,1704
|
|
20241007,094000,1693875900,16240,16250,16250,16200,1488
|
|
20241007,093900,1669734820,16220,16260,16260,16220,589
|
|
20241007,093800,1660169460,16250,16200,16260,16200,2223
|
|
20241007,093700,1624062090,16200,16190,16230,16170,2412
|
|
20241007,093600,1584983740,16190,16250,16260,16170,718
|
|
20241007,093500,1573350560,16170,16250,16250,16170,2357
|
|
20241007,093400,1535164350,16250,16230,16250,16210,591
|
|
20241007,093300,1525574440,16250,16400,16400,16250,2901
|
|
20241007,093200,1478204570,16300,16380,16420,16300,7244
|
|
20241007,093100,1359758400,16380,16360,16430,16340,5327
|
|
20241007,093000,1272469900,16350,16380,16430,16330,8528
|
|
20241007,092900,1132731690,16380,16230,16380,16220,9094
|
|
20241007,092800,984535640,16190,16200,16230,16170,4443
|
|
20241007,092700,912548030,16200,16130,16200,16130,2551
|
|
20241007,092600,871309100,16060,16090,16150,16060,3904
|
|
20241007,092500,808364460,16060,16040,16080,15960,4599
|
|
20241007,092400,734531720,16040,16050,16050,15930,785
|
|
20241007,092300,721947310,16040,16050,16050,16040,2098
|
|
20241007,092200,688287790,16050,15870,16050,15870,2183
|
|
20241007,092100,653410710,15870,15900,15920,15870,625
|
|
20241007,092000,643468470,15860,15880,15880,15860,2009
|
|
20241007,091900,611595330,15880,15960,15960,15880,204
|
|
20241007,091800,608347810,15960,15940,15960,15880,890
|
|
20241007,091700,594161340,15950,15950,15950,15870,503
|
|
20241007,091600,586165870,15960,15900,15960,15860,147
|
|
20241007,091500,583832200,15860,15820,15890,15820,2283
|
|
20241007,091400,547614140,15820,15870,15870,15820,4103
|
|
20241007,091300,482612470,15870,15890,15890,15870,747
|
|
20241007,091200,470749600,15890,15910,15950,15890,1987
|
|
20241007,091100,439130970,15910,16040,16040,15910,3381
|
|
20241007,091000,385091970,16040,16030,16040,16030,357
|
|
20241007,090900,379366990,16020,16010,16100,16000,4930
|
|
20241007,090800,300186430,16000,15980,16000,15950,3051
|
|
20241007,090700,251458200,15960,15990,16000,15960,754
|
|
20241007,090600,239407750,16060,16060,16070,15990,1019
|
|
20241007,090500,223041850,16060,16020,16080,15960,1459
|
|
20241007,090400,199678890,16020,16000,16100,16000,575
|
|
20241007,090300,190435800,16060,15920,16090,15920,2138
|
|
20241007,090200,156193880,15900,15850,15900,15840,1789
|
|
20241007,090100,127836370,15840,15990,15990,15820,1073
|
|
20241007,090000,110759250,16000,16050,16090,15990,6158
|