583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184000,9082004400,16110,16110,16110,16110,6908
|
|
20241007,183900,9082004400,16110,16110,16110,16110,0
|
|
20241007,183800,9082004400,16110,16110,16110,16110,0
|
|
20241007,183700,9082004400,16110,16110,16110,16110,0
|
|
20241007,183600,9082004400,16110,16110,16110,16110,0
|
|
20241007,183500,9082004400,16110,16110,16110,16110,0
|
|
20241007,183400,9082004400,16110,16110,16110,16110,0
|
|
20241007,183300,9082004400,16110,16110,16110,16110,0
|
|
20241007,183200,9082004400,16110,16110,16110,16110,0
|
|
20241007,183100,9082004400,16110,16110,16110,16110,0
|
|
20241007,183000,9082004400,16110,16110,16110,16110,0
|
|
20241007,182900,9082004400,16110,16110,16110,16110,0
|
|
20241007,182800,9082004400,16110,16110,16110,16110,0
|
|
20241007,182700,9082004400,16110,16110,16110,16110,0
|
|
20241007,182600,9082004400,16110,16110,16110,16110,0
|
|
20241007,182500,9082004400,16110,16110,16110,16110,0
|
|
20241007,182400,9082004400,16110,16110,16110,16110,0
|
|
20241007,182300,9082004400,16110,16110,16110,16110,0
|
|
20241007,182200,9082004400,16110,16110,16110,16110,0
|
|
20241007,182100,9082004400,16110,16110,16110,16110,0
|
|
20241007,182000,9082004400,16110,16110,16110,16110,0
|
|
20241007,181900,9082004400,16110,16110,16110,16110,0
|
|
20241007,181800,9082004400,16110,16110,16110,16110,0
|
|
20241007,181700,9082004400,16110,16110,16110,16110,0
|
|
20241007,181600,9082004400,16110,16110,16110,16110,0
|
|
20241007,181500,9082004400,16110,16110,16110,16110,0
|
|
20241007,181400,9082004400,16110,16110,16110,16110,0
|
|
20241007,181300,9082004400,16110,16110,16110,16110,0
|
|
20241007,181200,9082004400,16110,16110,16110,16110,0
|
|
20241007,181100,9082004400,16110,16110,16110,16110,0
|
|
20241007,181000,9082004400,16110,16110,16110,16110,6908
|
|
20241007,180900,9082004400,16110,16110,16110,16110,0
|
|
20241007,180800,9082004400,16110,16110,16110,16110,0
|
|
20241007,180700,9082004400,16110,16110,16110,16110,0
|
|
20241007,180600,9082004400,16110,16110,16110,16110,0
|
|
20241007,180500,9082004400,16110,16110,16110,16110,0
|
|
20241007,180400,9082004400,16110,16110,16110,16110,0
|
|
20241007,180300,9082004400,16110,16110,16110,16110,0
|
|
20241007,180200,9082004400,16110,16110,16110,16110,0
|
|
20241007,180100,9082004400,16110,16110,16110,16110,0
|
|
20241007,180000,9082004400,16110,16110,16110,16110,0
|
|
20241007,175900,9082004400,16110,16110,16110,16110,0
|
|
20241007,175800,9082004400,16110,16110,16110,16110,0
|
|
20241007,175700,9082004400,16110,16110,16110,16110,0
|
|
20241007,175600,9082004400,16110,16110,16110,16110,0
|
|
20241007,175500,9082004400,16110,16110,16110,16110,0
|
|
20241007,175400,9082004400,16110,16110,16110,16110,0
|
|
20241007,175300,9082004400,16110,16110,16110,16110,0
|
|
20241007,175200,9082004400,16110,16110,16110,16110,0
|
|
20241007,175100,9082004400,16110,16110,16110,16110,0
|
|
20241007,175000,9082004400,16110,16110,16110,16110,0
|
|
20241007,174900,9082004400,16110,16110,16110,16110,0
|
|
20241007,174800,9082004400,16110,16110,16110,16110,0
|
|
20241007,174700,9082004400,16110,16110,16110,16110,0
|
|
20241007,174600,9082004400,16110,16110,16110,16110,0
|
|
20241007,174500,9082004400,16110,16110,16110,16110,0
|
|
20241007,174400,9082004400,16110,16110,16110,16110,0
|
|
20241007,174300,9082004400,16110,16110,16110,16110,0
|
|
20241007,174200,9082004400,16110,16110,16110,16110,0
|
|
20241007,174100,9082004400,16110,16110,16110,16110,0
|
|
20241007,174000,9082004400,16110,16110,16110,16110,6908
|
|
20241007,173900,9082004400,16110,16110,16110,16110,0
|
|
20241007,173800,9082004400,16110,16110,16110,16110,0
|
|
20241007,173700,9082004400,16110,16110,16110,16110,0
|
|
20241007,173600,9082004400,16110,16110,16110,16110,0
|
|
20241007,173500,9082004400,16110,16110,16110,16110,0
|
|
20241007,173400,9082004400,16110,16110,16110,16110,0
|
|
20241007,173300,9082004400,16110,16110,16110,16110,0
|
|
20241007,173200,9082004400,16110,16110,16110,16110,0
|
|
20241007,173100,9082004400,16110,16110,16110,16110,0
|
|
20241007,173000,9082004400,16110,16110,16110,16110,0
|
|
20241007,172900,9082004400,16110,16110,16110,16110,0
|
|
20241007,172800,9082004400,16110,16110,16110,16110,0
|
|
20241007,172700,9082004400,16110,16110,16110,16110,0
|
|
20241007,172600,9082004400,16110,16110,16110,16110,0
|
|
20241007,172500,9082004400,16110,16110,16110,16110,0
|
|
20241007,172400,9082004400,16110,16110,16110,16110,0
|
|
20241007,172300,9082004400,16110,16110,16110,16110,0
|
|
20241007,172200,9082004400,16110,16110,16110,16110,0
|
|
20241007,172100,9082004400,16110,16110,16110,16110,0
|
|
20241007,172000,9082004400,16110,16110,16110,16110,0
|
|
20241007,171900,9082004400,16110,16110,16110,16110,0
|
|
20241007,171800,9082004400,16110,16110,16110,16110,0
|
|
20241007,171700,9082004400,16110,16110,16110,16110,0
|
|
20241007,171600,9082004400,16110,16110,16110,16110,0
|
|
20241007,171500,9082004400,16110,16110,16110,16110,0
|
|
20241007,171400,9082004400,16110,16110,16110,16110,0
|
|
20241007,171300,9082004400,16110,16110,16110,16110,0
|
|
20241007,171200,9082004400,16110,16110,16110,16110,0
|
|
20241007,171100,9082004400,16110,16110,16110,16110,0
|
|
20241007,171000,9082004400,16110,16110,16110,16110,6908
|
|
20241007,170900,9082004400,16110,16110,16110,16110,0
|
|
20241007,170800,9082004400,16110,16110,16110,16110,0
|
|
20241007,170700,9082004400,16110,16110,16110,16110,0
|
|
20241007,170600,9082004400,16110,16110,16110,16110,0
|
|
20241007,170500,9082004400,16110,16110,16110,16110,0
|
|
20241007,170400,9082004400,16110,16110,16110,16110,0
|
|
20241007,170300,9082004400,16110,16110,16110,16110,0
|
|
20241007,170200,9082004400,16110,16110,16110,16110,0
|
|
20241007,170100,9082004400,16110,16110,16110,16110,0
|
|
20241007,170000,9082004400,16110,16110,16110,16110,0
|
|
20241007,165900,9082004400,16110,16110,16110,16110,0
|
|
20241007,165800,9082004400,16110,16110,16110,16110,0
|
|
20241007,165700,9082004400,16110,16110,16110,16110,0
|
|
20241007,165600,9082004400,16110,16110,16110,16110,0
|
|
20241007,165500,9082004400,16110,16110,16110,16110,0
|
|
20241007,165400,9082004400,16110,16110,16110,16110,0
|
|
20241007,165300,9082004400,16110,16110,16110,16110,0
|
|
20241007,165200,9082004400,16110,16110,16110,16110,0
|
|
20241007,165100,9082004400,16110,16110,16110,16110,0
|
|
20241007,165000,9082004400,16110,16110,16110,16110,0
|
|
20241007,164900,9082004400,16110,16110,16110,16110,0
|
|
20241007,164800,9082004400,16110,16110,16110,16110,0
|
|
20241007,164700,9082004400,16110,16110,16110,16110,0
|
|
20241007,164600,9082004400,16110,16110,16110,16110,0
|
|
20241007,164500,9082004400,16110,16110,16110,16110,0
|
|
20241007,164400,9082004400,16110,16110,16110,16110,0
|
|
20241007,164300,9082004400,16110,16110,16110,16110,0
|
|
20241007,164200,9082004400,16110,16110,16110,16110,0
|
|
20241007,164100,9082004400,16110,16110,16110,16110,0
|
|
20241007,164000,9082004400,16110,16110,16110,16110,6908
|
|
20241007,163900,9082004400,16110,16110,16110,16110,0
|
|
20241007,163800,9082004400,16110,16110,16110,16110,0
|
|
20241007,163700,9082004400,16110,16110,16110,16110,0
|
|
20241007,163600,9082004400,16110,16110,16110,16110,0
|
|
20241007,163500,9082004400,16110,16110,16110,16110,0
|
|
20241007,163400,9082004400,16110,16110,16110,16110,0
|
|
20241007,163300,9082004400,16110,16110,16110,16110,0
|
|
20241007,163200,9082004400,16110,16110,16110,16110,0
|
|
20241007,163100,9082004400,16110,16110,16110,16110,0
|
|
20241007,163000,9082004400,16110,16110,16110,16110,0
|
|
20241007,162900,9082004400,16110,16110,16110,16110,0
|
|
20241007,162800,9082004400,16110,16110,16110,16110,0
|
|
20241007,162700,9082004400,16110,16110,16110,16110,0
|
|
20241007,162600,9082004400,16110,16110,16110,16110,0
|
|
20241007,162500,9082004400,16110,16110,16110,16110,0
|
|
20241007,162400,9082004400,16110,16110,16110,16110,0
|
|
20241007,162300,9082004400,16110,16110,16110,16110,0
|
|
20241007,162200,9082004400,16110,16110,16110,16110,0
|
|
20241007,162100,9082004400,16110,16110,16110,16110,0
|
|
20241007,162000,9082004400,16110,16110,16110,16110,0
|
|
20241007,161900,9082004400,16110,16110,16110,16110,0
|
|
20241007,161800,9082004400,16110,16110,16110,16110,0
|
|
20241007,161700,9082004400,16110,16110,16110,16110,0
|
|
20241007,161600,9082004400,16110,16110,16110,16110,0
|
|
20241007,161500,9082004400,16110,16110,16110,16110,0
|
|
20241007,161400,9082004400,16110,16110,16110,16110,0
|
|
20241007,161300,9082004400,16110,16110,16110,16110,0
|
|
20241007,161200,9082004400,16110,16110,16110,16110,0
|
|
20241007,161100,9082004400,16110,16110,16110,16110,0
|
|
20241007,161000,9082004400,16110,16110,16110,16110,6908
|
|
20241007,160900,9082004400,16110,16110,16110,16110,0
|
|
20241007,160800,9082004400,16110,16110,16110,16110,0
|
|
20241007,160700,9082004400,16110,16110,16110,16110,0
|
|
20241007,160600,9082004400,16110,16110,16110,16110,0
|
|
20241007,160500,9082004400,16110,16110,16110,16110,0
|
|
20241007,160400,9082004400,16110,16110,16110,16110,0
|
|
20241007,160300,9082004400,16110,16110,16110,16110,0
|
|
20241007,160200,9082004400,16110,16110,16110,16110,0
|
|
20241007,160100,9082004400,16110,16110,16110,16110,0
|
|
20241007,160000,9082004400,16110,16110,16110,16110,0
|
|
20241007,155900,9082004400,16110,16110,16110,16110,0
|
|
20241007,155800,9082004400,16110,16110,16110,16110,0
|
|
20241007,155700,9082004400,16110,16110,16110,16110,0
|
|
20241007,155600,9082004400,16110,16110,16110,16110,0
|
|
20241007,155500,9082004400,16110,16110,16110,16110,0
|
|
20241007,155400,9082004400,16110,16110,16110,16110,0
|
|
20241007,155300,9082004400,16110,16110,16110,16110,0
|
|
20241007,155200,9082004400,16110,16110,16110,16110,0
|
|
20241007,155100,9082004400,16110,16110,16110,16110,0
|
|
20241007,155000,9082004400,16110,16110,16110,16110,0
|
|
20241007,154900,9082004400,16110,16110,16110,16110,0
|
|
20241007,154800,9082004400,16110,16110,16110,16110,0
|
|
20241007,154700,9082004400,16110,16110,16110,16110,0
|
|
20241007,154600,9082004400,16110,16110,16110,16110,0
|
|
20241007,154500,9082004400,16110,16110,16110,16110,0
|
|
20241007,154400,9082004400,16110,16110,16110,16110,0
|
|
20241007,154300,9082004400,16110,16110,16110,16110,0
|
|
20241007,154200,9082004400,16110,16110,16110,16110,0
|
|
20241007,154100,9082004400,16110,16110,16110,16110,0
|
|
20241007,154000,9082004400,16110,16110,16110,16110,6908
|
|
20241007,153900,9082004400,16110,16110,16110,16110,0
|
|
20241007,153800,9082004400,16110,16110,16110,16110,0
|
|
20241007,153700,9082004400,16110,16110,16110,16110,0
|
|
20241007,153600,9082004400,16110,16110,16110,16110,0
|
|
20241007,153500,9082004400,16110,16110,16110,16110,0
|
|
20241007,153400,9082004400,16110,16110,16110,16110,0
|
|
20241007,153300,9082004400,16110,16110,16110,16110,0
|
|
20241007,153200,9082004400,16110,16110,16110,16110,0
|
|
20241007,153100,9082004400,16110,16110,16110,16110,0
|
|
20241007,153000,9082004400,16110,16110,16110,16110,6908
|
|
20241007,152900,8970716520,16070,16070,16070,16070,0
|
|
20241007,152800,8970716520,16070,16070,16070,16070,0
|
|
20241007,152700,8970716520,16070,16070,16070,16070,0
|
|
20241007,152600,8970716520,16070,16070,16070,16070,0
|
|
20241007,152500,8970716520,16070,16070,16070,16070,0
|
|
20241007,152400,8970716520,16070,16070,16070,16070,0
|
|
20241007,152300,8970716520,16070,16070,16070,16070,0
|
|
20241007,152200,8970716520,16070,16070,16070,16070,0
|
|
20241007,152100,8970716520,16070,16070,16070,16070,0
|
|
20241007,152000,8970716520,16070,16070,16070,16070,0
|
|
20241007,151900,8970716520,16070,16050,16070,16040,1562
|
|
20241007,151800,8945643860,16050,16060,16070,16050,1360
|
|
20241007,151700,8923813010,16070,16060,16070,16050,1355
|
|
20241007,151600,8902056670,16070,16070,16070,16070,165
|
|
20241007,151500,8899405120,16080,16050,16080,16040,722
|
|
20241007,151400,8887799550,16050,16030,16060,16030,1891
|
|
20241007,151300,8857460650,16030,16040,16040,16030,833
|
|
20241007,151200,8844104380,16040,16060,16060,16040,1585
|
|
20241007,151100,8818662670,16060,16050,16060,16050,665
|
|
20241007,151000,8807985370,16050,16060,16070,16050,696
|
|
20241007,150900,8796808860,16060,16070,16070,16060,437
|
|
20241007,150800,8789789500,16060,16060,16060,16040,1122
|
|
20241007,150700,8771782350,16040,16020,16050,16010,3364
|
|
20241007,150600,8717852380,16020,16020,16020,16020,68
|
|
20241007,150500,8716763020,16030,16030,16030,16020,1505
|
|
20241007,150400,8692645410,16030,16030,16050,16020,1877
|
|
20241007,150300,8662571870,16030,16060,16060,16030,1142
|
|
20241007,150200,8644242690,16060,16070,16080,16060,1217
|
|
20241007,150100,8624691430,16070,16090,16100,16070,4525
|
|
20241007,150000,8551897600,16090,16110,16120,16090,2926
|
|
20241007,145900,8504779870,16110,16120,16120,16110,2087
|
|
20241007,145800,8471146860,16130,16130,16130,16120,86
|
|
20241007,145700,8469759930,16130,16120,16130,16110,743
|
|
20241007,145600,8457782950,16110,16120,16150,16110,801
|
|
20241007,145500,8444869430,16120,16160,16160,16120,5459
|
|
20241007,145400,8356767470,16160,16180,16190,16160,3251
|
|
20241007,145300,8304163270,16180,16160,16190,16160,1476
|
|
20241007,145200,8280281790,16180,16160,16180,16160,4774
|
|
20241007,145100,8203064670,16150,16150,16170,16150,2464
|
|
20241007,145000,8163256090,16160,16160,16160,16150,1008
|
|
20241007,144900,8146969630,16150,16140,16160,16130,947
|
|
20241007,144800,8131678150,16140,16140,16140,16120,3334
|
|
20241007,144700,8077896250,16140,16150,16160,16130,1332
|
|
20241007,144600,8056386870,16150,16170,16170,16140,1393
|
|
20241007,144500,8033889240,16150,16160,16170,16150,1999
|
|
20241007,144400,8001582310,16160,16140,16160,16130,1614
|
|
20241007,144300,7975511910,16140,16160,16160,16130,1268
|
|
20241007,144200,7955040700,16160,16150,16170,16150,1336
|
|
20241007,144100,7933451380,16150,16170,16170,16140,2116
|
|
20241007,144000,7899254930,16160,16160,16170,16150,1283
|
|
20241007,143900,7878520980,16170,16160,16180,16150,2972
|
|
20241007,143800,7830479160,16160,16150,16160,16150,949
|
|
20241007,143700,7815143750,16150,16140,16160,16130,5203
|
|
20241007,143600,7731123250,16140,16130,16160,16130,1448
|
|
20241007,143500,7707744560,16130,16130,16150,16100,1685
|
|
20241007,143400,7680554250,16100,16050,16140,16030,4445
|
|
20241007,143300,7609085340,16030,16140,16140,16010,3710
|
|
20241007,143200,7549536940,16110,16170,16170,16090,4918
|
|
20241007,143100,7470259030,16140,16180,16180,16130,4744
|
|
20241007,143000,7393586970,16180,16160,16180,16160,2955
|
|
20241007,142900,7345802280,16160,16140,16170,16140,6017
|
|
20241007,142800,7248617250,16150,16130,16150,16110,5219
|
|
20241007,142700,7164409990,16120,16120,16130,16110,822
|
|
20241007,142600,7151155130,16120,16120,16130,16120,924
|
|
20241007,142500,7136253200,16120,16110,16130,16100,1641
|
|
20241007,142400,7109813840,16100,16110,16120,16100,3780
|
|
20241007,142300,7048902110,16120,16130,16140,16120,1125
|
|
20241007,142200,7030761120,16140,16110,16140,16110,943
|
|
20241007,142100,7015549870,16120,16140,16140,16100,3363
|
|
20241007,142000,6961325040,16140,16140,16150,16130,3029
|
|
20241007,141900,6912438600,16140,16130,16140,16130,2112
|
|
20241007,141800,6878356210,16130,16120,16140,16120,2055
|
|
20241007,141700,6845213430,16120,16120,16130,16100,2401
|
|
20241007,141600,6806508340,16120,16120,16130,16110,3136
|
|
20241007,141500,6755955590,16110,16110,16110,16060,3652
|
|
20241007,141400,6697188120,16110,16100,16130,16090,1043
|
|
20241007,141300,6680394600,16090,16050,16100,16020,2262
|
|
20241007,141200,6644050980,16050,16140,16140,16050,3429
|
|
20241007,141100,6588915340,16140,16130,16150,16080,4478
|
|
20241007,141000,6516676520,16150,16080,16150,16030,2637
|
|
20241007,140900,6474255660,16090,16110,16150,16090,6113
|
|
20241007,140800,6375657910,16100,16010,16100,16010,11547
|
|
20241007,140700,6190247410,16010,15990,16010,15990,2948
|
|
20241007,140600,6143071800,15990,16000,16000,15980,1009
|
|
20241007,140500,6126938910,15990,15980,15990,15960,3543
|
|
20241007,140400,6070366900,15980,16010,16010,15960,5082
|
|
20241007,140300,5989090200,16000,16010,16020,15970,6757
|
|
20241007,140200,5880954330,16010,16010,16020,16000,3122
|
|
20241007,140100,5830978540,16020,16000,16020,16000,3026
|
|
20241007,140000,5782531880,16000,15950,16020,15950,16513
|
|
20241007,135900,5518453020,15950,15930,15950,15900,1991
|
|
20241007,135800,5486735030,15910,15910,15950,15890,2974
|
|
20241007,135700,5439349140,15930,15940,15940,15910,2208
|
|
20241007,135600,5404161660,15940,15950,15950,15910,3414
|
|
20241007,135500,5349720140,15950,15870,15950,15870,20805
|
|
20241007,135400,5018552990,15820,15790,15880,15790,861
|
|
20241007,135300,5004917940,15790,15780,15790,15760,618
|
|
20241007,135200,4995164420,15750,15800,15800,15710,3947
|
|
20241007,135100,4932995110,15810,15860,15860,15800,1981
|
|
20241007,135000,4901639820,15860,15910,15920,15860,3835
|
|
20241007,134900,4840692270,15920,15900,15920,15900,4293
|
|
20241007,134800,4772390640,15900,15890,15900,15860,1085
|
|
20241007,134700,4755146700,15860,15850,15890,15850,8
|
|
20241007,134600,4755019680,15890,15850,15900,15850,1439
|
|
20241007,134500,4732153230,15910,15860,15910,15860,3361
|
|
20241007,134400,4678745600,15860,15860,15860,15830,1599
|
|
20241007,134300,4653402930,15840,15840,15840,15830,114
|
|
20241007,134200,4651598280,15890,15810,15900,15800,4092
|
|
20241007,134100,4586672790,15820,15820,15850,15810,758
|
|
20241007,134000,4574673900,15810,15820,15880,15800,2854
|
|
20241007,133900,4529521070,15820,15870,15870,15810,3802
|
|
20241007,133800,4469314210,15860,15910,15910,15850,4590
|
|
20241007,133700,4396391890,15890,15910,15920,15890,7848
|
|
20241007,133600,4271564440,15910,15920,15920,15860,6033
|
|
20241007,133500,4175589360,15900,15890,15930,15860,4176
|
|
20241007,133400,4109194940,15890,15890,15900,15850,3698
|
|
20241007,133300,4050434300,15890,15820,15900,15800,6115
|
|
20241007,133200,3953331560,15840,15770,15840,15770,8965
|
|
20241007,133100,3811692190,15770,15720,15770,15720,2175
|
|
20241007,133000,3777449160,15710,15640,15710,15640,6975
|
|
20241007,132900,3667941020,15680,15640,15680,15630,5548
|
|
20241007,132800,3581068550,15640,15620,15640,15620,361
|
|
20241007,132700,3575424830,15620,15580,15620,15580,3452
|
|
20241007,132600,3521514150,15570,15600,15610,15570,997
|
|
20241007,132500,3505969100,15590,15590,15590,15580,673
|
|
20241007,132400,3495478040,15590,15590,15590,15590,56
|
|
20241007,132300,3494605000,15580,15550,15580,15540,2515
|
|
20241007,132200,3455462370,15550,15550,15550,15550,422
|
|
20241007,132100,3448900270,15550,15540,15550,15540,627
|
|
20241007,132000,3439156230,15560,15560,15560,15540,1801
|
|
20241007,131900,3411136780,15570,15560,15570,15560,9
|
|
20241007,131800,3410996710,15560,15560,15570,15560,477
|
|
20241007,131700,3403574580,15560,15560,15560,15560,132
|
|
20241007,131600,3401520660,15550,15560,15560,15550,47
|
|
20241007,131500,3400789440,15550,15550,15550,15550,221
|
|
20241007,131400,3397352890,15560,15560,15560,15560,208
|
|
20241007,131300,3394116410,15560,15550,15560,15540,290
|
|
20241007,131200,3389607730,15550,15560,15560,15540,419
|
|
20241007,131100,3383091490,15550,15560,15560,15540,152
|
|
20241007,131000,3380726700,15540,15520,15540,15520,704
|
|
20241007,130900,3369800220,15520,15570,15570,15500,12403
|
|
20241007,130800,3176983250,15570,15570,15570,15570,198
|
|
20241007,130700,3173900390,15580,15580,15580,15580,319
|
|
20241007,130600,3168930370,15580,15580,15580,15580,230
|
|
20241007,130500,3165346970,15590,15590,15590,15590,307
|
|
20241007,130400,3160560840,15590,15590,15590,15590,526
|
|
20241007,130300,3152360500,15580,15580,15590,15580,30
|
|
20241007,130200,3151893000,15580,15580,15580,15580,1100
|
|
20241007,130100,3134755000,15580,15580,15580,15580,2
|
|
20241007,130000,3134723840,15590,15590,15590,15580,331
|
|
20241007,125900,3129565750,15580,15580,15580,15580,0
|
|
20241007,125800,3129565750,15580,15590,15590,15580,216
|
|
20241007,125700,3126199470,15580,15580,15580,15580,110
|
|
20241007,125600,3124485670,15580,15580,15580,15580,65
|
|
20241007,125500,3123472970,15600,15590,15600,15590,70
|
|
20241007,125400,3122381020,15580,15580,15580,15580,215
|
|
20241007,125300,3119031320,15580,15590,15590,15580,657
|
|
20241007,125200,3108788900,15590,15590,15590,15590,336
|
|
20241007,125100,3103550660,15590,15600,15600,15590,13
|
|
20241007,125000,3103347890,15600,15600,15600,15600,111
|
|
20241007,124900,3101616290,15600,15600,15610,15600,377
|
|
20241007,124800,3095734990,15600,15610,15610,15600,44
|
|
20241007,124700,3095048490,15610,15610,15610,15610,5
|
|
20241007,124600,3094970440,15610,15610,15610,15610,590
|
|
20241007,124500,3085760540,15610,15620,15620,15610,233
|
|
20241007,124400,3082123010,15620,15620,15620,15610,218
|
|
20241007,124300,3078717860,15620,15610,15620,15610,48
|
|
20241007,124200,3077968570,15610,15610,15610,15610,0
|
|
20241007,124100,3077968570,15610,15610,15620,15610,223
|
|
20241007,124000,3074487450,15610,15610,15610,15610,0
|
|
20241007,123900,3074487450,15610,15610,15610,15610,0
|
|
20241007,123800,3074487450,15610,15610,15610,15610,145
|
|
20241007,123700,3072224000,15600,15600,15600,15590,95
|
|
20241007,123600,3070742020,15610,15600,15610,15600,280
|
|
20241007,123500,3066374000,15600,15600,15600,15600,203
|
|
20241007,123400,3063207200,15620,15640,15640,15610,986
|
|
20241007,123300,3047803360,15640,15650,15650,15640,188
|
|
20241007,123200,3044861300,15660,15650,15660,15650,906
|
|
20241007,123100,3030677170,15650,15650,15660,15650,572
|
|
20241007,123000,3021725310,15650,15640,15650,15640,963
|
|
20241007,122900,3006654750,15640,15640,15640,15640,309
|
|
20241007,122800,3001821990,15640,15630,15640,15630,19
|
|
20241007,122700,3001524840,15630,15630,15630,15630,153
|
|
20241007,122600,2999133450,15630,15630,15630,15630,152
|
|
20241007,122500,2996757690,15630,15630,15630,15630,83
|
|
20241007,122400,2995460400,15640,15630,15640,15630,57
|
|
20241007,122300,2994569480,15650,15650,15650,15640,1755
|
|
20241007,122200,2967109590,15640,15630,15640,15630,193
|
|
20241007,122100,2964091080,15640,15640,15640,15640,102
|
|
20241007,122000,2962495800,15620,15620,15630,15620,1110
|
|
20241007,121900,2945156100,15620,15610,15620,15610,840
|
|
20241007,121800,2932036360,15610,15600,15610,15590,975
|
|
20241007,121700,2916825320,15590,15590,15590,15590,81
|
|
20241007,121600,2915562530,15590,15590,15590,15590,42
|
|
20241007,121500,2914907750,15590,15590,15600,15590,95
|
|
20241007,121400,2913426660,15590,15590,15590,15580,340
|
|
20241007,121300,2908126070,15580,15580,15580,15580,101
|
|
20241007,121200,2906552490,15580,15580,15580,15580,83
|
|
20241007,121100,2905259350,15590,15580,15590,15580,50
|
|
20241007,121000,2904480010,15580,15580,15580,15580,346
|
|
20241007,120900,2899089330,15570,15570,15570,15570,113
|
|
20241007,120800,2897329920,15580,15580,15580,15580,24
|
|
20241007,120700,2896956000,15570,15590,15590,15570,7
|
|
20241007,120600,2896846890,15570,15580,15580,15570,80
|
|
20241007,120500,2895600570,15580,15590,15590,15570,536
|
|
20241007,120400,2887249900,15590,15600,15600,15590,248
|
|
20241007,120300,2883382200,15610,15600,15610,15600,145
|
|
20241007,120200,2881120100,15610,15600,15610,15600,12
|
|
20241007,120100,2880932880,15600,15600,15600,15600,172
|
|
20241007,120000,2878249680,15600,15590,15600,15590,156
|
|
20241007,115900,2875816110,15590,15570,15590,15570,491
|
|
20241007,115800,2868161440,15590,15590,15590,15590,30
|
|
20241007,115700,2867693740,15590,15570,15590,15570,234
|
|
20241007,115600,2864048640,15550,15590,15590,15550,6782
|
|
20241007,115500,2758570850,15600,15610,15610,15600,281
|
|
20241007,115400,2754186030,15610,15610,15610,15610,37
|
|
20241007,115300,2753608460,15610,15610,15610,15610,140
|
|
20241007,115200,2751423060,15620,15620,15620,15620,205
|
|
20241007,115100,2748220960,15610,15610,15610,15610,290
|
|
20241007,115000,2743694060,15610,15610,15610,15610,166
|
|
20241007,114900,2741102800,15620,15620,15620,15620,4
|
|
20241007,114800,2741040320,15620,15620,15620,15620,206
|
|
20241007,114700,2737822600,15620,15630,15630,15620,1021
|
|
20241007,114600,2721873580,15620,15630,15630,15620,81
|
|
20241007,114500,2720608310,15620,15660,15660,15620,841
|
|
20241007,114400,2707442620,15660,15640,15670,15630,1381
|
|
20241007,114300,2685838410,15640,15620,15640,15620,170
|
|
20241007,114200,2683181230,15610,15620,15620,15610,150
|
|
20241007,114100,2680838410,15620,15620,15620,15610,45
|
|
20241007,114000,2680135750,15620,15610,15620,15600,305
|
|
20241007,113900,2675374370,15600,15590,15600,15590,26
|
|
20241007,113800,2674968780,15590,15600,15600,15590,365
|
|
20241007,113700,2669278260,15610,15600,15620,15600,88
|
|
20241007,113600,2667905270,15590,15580,15590,15580,373
|
|
20241007,113500,2662091400,15580,15570,15580,15570,492
|
|
20241007,113400,2654430860,15570,15550,15570,15550,567
|
|
20241007,113300,2645611570,15540,15550,15550,15540,77
|
|
20241007,113200,2644414240,15540,15540,15540,15530,218
|
|
20241007,113100,2641026640,15540,15530,15540,15530,377
|
|
20241007,113000,2635169030,15540,15530,15540,15530,647
|
|
20241007,112900,2625114750,15530,15530,15530,15530,416
|
|
20241007,112800,2618654270,15530,15520,15530,15520,552
|
|
20241007,112700,2610083990,15520,15520,15540,15520,351
|
|
20241007,112600,2604636070,15540,15510,15540,15510,1349
|
|
20241007,112500,2583704030,15520,15540,15550,15510,3165
|
|
20241007,112400,2534569940,15540,15540,15550,15540,431
|
|
20241007,112300,2527871960,15560,15560,15560,15560,25
|
|
20241007,112200,2527482960,15560,15560,15570,15540,1744
|
|
20241007,112100,2500361220,15560,15560,15570,15560,161
|
|
20241007,112000,2497855960,15560,15560,15560,15560,50
|
|
20241007,111900,2497077960,15560,15550,15560,15550,370
|
|
20241007,111800,2491320770,15550,15550,15550,15540,1197
|
|
20241007,111700,2472708400,15550,15560,15560,15550,510
|
|
20241007,111600,2464777180,15560,15550,15560,15550,1301
|
|
20241007,111500,2444545620,15560,15580,15580,15550,1998
|
|
20241007,111400,2413445320,15580,15590,15590,15580,438
|
|
20241007,111300,2406617120,15590,15580,15590,15580,344
|
|
20241007,111200,2401256640,15580,15570,15580,15570,1016
|
|
20241007,111100,2385432390,15570,15590,15590,15570,3131
|
|
20241007,111000,2336637600,15600,15620,15620,15600,1082
|
|
20241007,110900,2319750320,15620,15620,15630,15620,80
|
|
20241007,110800,2318500640,15620,15620,15620,15620,10
|
|
20241007,110700,2318344440,15610,15610,15610,15610,7
|
|
20241007,110600,2318235170,15610,15610,15610,15610,3
|
|
20241007,110500,2318188340,15660,15600,15660,15600,253
|
|
20241007,110400,2314239010,15600,15610,15610,15600,158
|
|
20241007,110300,2311774160,15610,15610,15610,15600,154
|
|
20241007,110200,2309370620,15610,15610,15610,15610,417
|
|
20241007,110100,2302861250,15600,15610,15610,15600,101
|
|
20241007,110000,2301284650,15600,15600,15600,15600,426
|
|
20241007,105900,2294639050,15600,15600,15600,15590,102
|
|
20241007,105800,2293048120,15600,15600,15600,15600,101
|
|
20241007,105700,2291472520,15590,15600,15600,15590,9
|
|
20241007,105600,2291332140,15600,15590,15600,15590,101
|
|
20241007,105500,2289756550,15600,15600,15600,15600,18
|
|
20241007,105400,2289475750,15600,15600,15600,15600,186
|
|
20241007,105300,2286574150,15590,15590,15600,15590,278
|
|
20241007,105200,2282238960,15590,15580,15590,15580,99
|
|
20241007,105100,2280696510,15580,15580,15580,15580,20
|
|
20241007,105000,2280384910,15610,15610,15610,15570,2530
|
|
20241007,104900,2240930530,15630,15640,15640,15630,1547
|
|
20241007,104800,2216746180,15650,15650,15650,15650,313
|
|
20241007,104700,2211847730,15650,15650,15650,15650,0
|
|
20241007,104600,2211847730,15650,15640,15650,15640,808
|
|
20241007,104500,2199210480,15640,15690,15690,15640,765
|
|
20241007,104400,2187233420,15690,15650,15690,15650,177
|
|
20241007,104300,2184460210,15650,15650,15650,15650,109
|
|
20241007,104200,2182754360,15650,15670,15690,15650,1013
|
|
20241007,104100,2166887730,15690,15690,15690,15690,2
|
|
20241007,104000,2166856350,15700,15700,15700,15700,0
|
|
20241007,103900,2166856350,15700,15660,15700,15650,60
|
|
20241007,103800,2165915890,15650,15660,15660,15650,89
|
|
20241007,103700,2164522650,15650,15670,15670,15650,524
|
|
20241007,103600,2156315150,15700,15710,15710,15700,20
|
|
20241007,103500,2156001070,15700,15710,15720,15700,77
|
|
20241007,103400,2154791670,15700,15680,15710,15680,848
|
|
20241007,103300,2141487890,15670,15680,15680,15670,23
|
|
20241007,103200,2141127270,15690,15700,15700,15680,1918
|
|
20241007,103100,2111040180,15700,15700,15700,15700,52
|
|
20241007,103000,2110223780,15700,15710,15710,15700,134
|
|
20241007,102900,2108118650,15730,15710,15730,15710,501
|
|
20241007,102800,2100245330,15710,15710,15710,15700,786
|
|
20241007,102700,2087902400,15730,15710,15730,15710,607
|
|
20241007,102600,2078359130,15730,15710,15730,15700,673
|
|
20241007,102500,2067783970,15730,15730,15740,15690,733
|
|
20241007,102400,2056257580,15730,15720,15740,15720,1273
|
|
20241007,102300,2036235760,15720,15720,15720,15680,252
|
|
20241007,102200,2032276920,15680,15700,15720,15680,398
|
|
20241007,102100,2026027050,15700,15700,15700,15660,600
|
|
20241007,102000,2016607500,15700,15660,15700,15650,562
|
|
20241007,101900,2007808160,15660,15660,15660,15660,16
|
|
20241007,101800,2007557600,15680,15650,15680,15650,785
|
|
20241007,101700,1995248870,15630,15670,15680,15630,677
|
|
20241007,101600,1984634310,15630,15650,15680,15630,2626
|
|
20241007,101500,1943485620,15650,15690,15690,15650,364
|
|
20241007,101400,1937781430,15690,15700,15720,15690,1179
|
|
20241007,101300,1919258460,15670,15670,15670,15670,228
|
|
20241007,101200,1915685700,15670,15690,15700,15670,3391
|
|
20241007,101100,1862450500,15690,15690,15700,15670,501
|
|
20241007,101000,1854591610,15700,15710,15710,15700,207
|
|
20241007,100900,1851341130,15710,15680,15710,15670,1915
|
|
20241007,100800,1821290390,15680,15670,15680,15660,850
|
|
20241007,100700,1807978500,15680,15680,15680,15670,70
|
|
20241007,100600,1806881190,15680,15670,15680,15660,721
|
|
20241007,100500,1795577120,15680,15680,15680,15670,591
|
|
20241007,100400,1786310270,15670,15690,15700,15670,573
|
|
20241007,100300,1777321650,15690,15640,15690,15630,1109
|
|
20241007,100200,1759953720,15630,15600,15630,15600,425
|
|
20241007,100100,1753313100,15610,15610,15610,15610,10
|
|
20241007,100000,1753157000,15600,15610,15610,15600,430
|
|
20241007,095900,1746448800,15610,15630,15630,15610,7
|
|
20241007,095800,1746339510,15610,15630,15630,15610,302
|
|
20241007,095700,1741622240,15620,15610,15620,15610,122
|
|
20241007,095600,1739716770,15610,15580,15610,15580,621
|
|
20241007,095500,1730029030,15580,15580,15580,15580,17
|
|
20241007,095400,1729764170,15570,15570,15570,15570,83
|
|
20241007,095300,1728471860,15570,15580,15590,15570,180
|
|
20241007,095200,1725668000,15580,15580,15580,15580,32
|
|
20241007,095100,1725169440,15580,15570,15580,15560,424
|
|
20241007,095000,1718567710,15570,15560,15570,15560,62
|
|
20241007,094900,1717602940,15560,15560,15570,15560,151
|
|
20241007,094800,1715252730,15550,15580,15580,15550,457
|
|
20241007,094700,1708141280,15570,15540,15580,15530,581
|
|
20241007,094600,1699105780,15530,15540,15540,15530,861
|
|
20241007,094500,1685733190,15540,15540,15540,15540,349
|
|
20241007,094400,1680309730,15530,15540,15550,15530,395
|
|
20241007,094300,1674175170,15540,15530,15540,15530,359
|
|
20241007,094200,1668596490,15530,15530,15540,15530,202
|
|
20241007,094100,1665458350,15540,15550,15560,15540,1406
|
|
20241007,094000,1643606470,15540,15520,15580,15520,625
|
|
20241007,093900,1633900170,15530,15580,15580,15530,12997
|
|
20241007,093800,1431676110,15610,15580,15610,15570,123
|
|
20241007,093700,1429760260,15570,15570,15580,15570,366
|
|
20241007,093600,1424060020,15570,15570,15570,15570,706
|
|
20241007,093500,1413067600,15570,15590,15610,15570,2016
|
|
20241007,093400,1381656530,15590,15600,15600,15590,419
|
|
20241007,093300,1375124290,15620,15610,15620,15590,619
|
|
20241007,093200,1365455870,15590,15600,15600,15590,503
|
|
20241007,093100,1357613720,15640,15590,15640,15590,29
|
|
20241007,093000,1357161310,15640,15620,15640,15580,1727
|
|
20241007,092900,1330166710,15630,15610,15630,15610,283
|
|
20241007,092800,1325747410,15610,15620,15620,15590,157
|
|
20241007,092700,1323298840,15620,15570,15620,15560,3507
|
|
20241007,092600,1268621090,15570,15570,15590,15560,1532
|
|
20241007,092500,1244771020,15560,15560,15620,15550,173
|
|
20241007,092400,1242077810,15560,15600,15600,15560,4202
|
|
20241007,092300,1176625440,15600,15600,15600,15600,351
|
|
20241007,092200,1171149840,15600,15590,15650,15590,7653
|
|
20241007,092100,1051832710,15600,15550,15600,15550,788
|
|
20241007,092000,1039553360,15550,15670,15670,15550,6718
|
|
20241007,091900,934803060,15670,15650,15680,15650,368
|
|
20241007,091800,929037930,15650,15620,15650,15620,176
|
|
20241007,091700,926287940,15620,15630,15630,15620,645
|
|
20241007,091600,916206930,15630,15630,15630,15620,792
|
|
20241007,091500,903833970,15620,15650,15650,15620,1783
|
|
20241007,091400,875965060,15640,15690,15690,15640,1175
|
|
20241007,091300,857572540,15730,15700,15740,15670,1833
|
|
20241007,091200,828781650,15700,15700,15700,15660,304
|
|
20241007,091100,824013690,15650,15700,15700,15650,708
|
|
20241007,091000,812920430,15690,15730,15740,15690,1850
|
|
20241007,090900,783848900,15690,15650,15700,15650,623
|
|
20241007,090800,774074920,15620,15590,15620,15590,330
|
|
20241007,090700,768922850,15590,15600,15610,15580,647
|
|
20241007,090600,758833550,15600,15580,15600,15580,675
|
|
20241007,090500,748315900,15580,15580,15590,15540,5303
|
|
20241007,090400,665791700,15580,15620,15630,15570,4465
|
|
20241007,090300,596119880,15620,15600,15660,15600,558
|
|
20241007,090200,587406060,15600,15540,15750,15530,9938
|
|
20241007,090100,431550780,15560,15750,15800,15560,12483
|
|
20241007,090000,236233240,15800,15800,15800,15730,14977
|