646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194300,2328586250,16530,16530,16530,16530,6102
|
|
20241007,194200,2328586250,16530,16530,16530,16530,0
|
|
20241007,194100,2328586250,16530,16530,16530,16530,0
|
|
20241007,194000,2328586250,16530,16530,16530,16530,0
|
|
20241007,193900,2328586250,16530,16530,16530,16530,0
|
|
20241007,193800,2328586250,16530,16530,16530,16530,0
|
|
20241007,193700,2328586250,16530,16530,16530,16530,0
|
|
20241007,193600,2328586250,16530,16530,16530,16530,0
|
|
20241007,193500,2328586250,16530,16530,16530,16530,0
|
|
20241007,193400,2328586250,16530,16530,16530,16530,0
|
|
20241007,193300,2328586250,16530,16530,16530,16530,0
|
|
20241007,193200,2328586250,16530,16530,16530,16530,0
|
|
20241007,193100,2328586250,16530,16530,16530,16530,0
|
|
20241007,193000,2328586250,16530,16530,16530,16530,0
|
|
20241007,192900,2328586250,16530,16530,16530,16530,0
|
|
20241007,192800,2328586250,16530,16530,16530,16530,0
|
|
20241007,192700,2328586250,16530,16530,16530,16530,0
|
|
20241007,192600,2328586250,16530,16530,16530,16530,0
|
|
20241007,192500,2328586250,16530,16530,16530,16530,0
|
|
20241007,192400,2328586250,16530,16530,16530,16530,0
|
|
20241007,192300,2328586250,16530,16530,16530,16530,0
|
|
20241007,192200,2328586250,16530,16530,16530,16530,0
|
|
20241007,192100,2328586250,16530,16530,16530,16530,0
|
|
20241007,192000,2328586250,16530,16530,16530,16530,0
|
|
20241007,191900,2328586250,16530,16530,16530,16530,0
|
|
20241007,191800,2328586250,16530,16530,16530,16530,0
|
|
20241007,191700,2328586250,16530,16530,16530,16530,0
|
|
20241007,191600,2328586250,16530,16530,16530,16530,0
|
|
20241007,191500,2328586250,16530,16530,16530,16530,0
|
|
20241007,191400,2328586250,16530,16530,16530,16530,0
|
|
20241007,191300,2328586250,16530,16530,16530,16530,6102
|
|
20241007,191200,2328586250,16530,16530,16530,16530,0
|
|
20241007,191100,2328586250,16530,16530,16530,16530,0
|
|
20241007,191000,2328586250,16530,16530,16530,16530,0
|
|
20241007,190900,2328586250,16530,16530,16530,16530,0
|
|
20241007,190800,2328586250,16530,16530,16530,16530,0
|
|
20241007,190700,2328586250,16530,16530,16530,16530,0
|
|
20241007,190600,2328586250,16530,16530,16530,16530,0
|
|
20241007,190500,2328586250,16530,16530,16530,16530,0
|
|
20241007,190400,2328586250,16530,16530,16530,16530,0
|
|
20241007,190300,2328586250,16530,16530,16530,16530,0
|
|
20241007,190200,2328586250,16530,16530,16530,16530,0
|
|
20241007,190100,2328586250,16530,16530,16530,16530,0
|
|
20241007,190000,2328586250,16530,16530,16530,16530,0
|
|
20241007,185900,2328586250,16530,16530,16530,16530,0
|
|
20241007,185800,2328586250,16530,16530,16530,16530,0
|
|
20241007,185700,2328586250,16530,16530,16530,16530,0
|
|
20241007,185600,2328586250,16530,16530,16530,16530,0
|
|
20241007,185500,2328586250,16530,16530,16530,16530,0
|
|
20241007,185400,2328586250,16530,16530,16530,16530,0
|
|
20241007,185300,2328586250,16530,16530,16530,16530,0
|
|
20241007,185200,2328586250,16530,16530,16530,16530,0
|
|
20241007,185100,2328586250,16530,16530,16530,16530,0
|
|
20241007,185000,2328586250,16530,16530,16530,16530,0
|
|
20241007,184900,2328586250,16530,16530,16530,16530,0
|
|
20241007,184800,2328586250,16530,16530,16530,16530,0
|
|
20241007,184700,2328586250,16530,16530,16530,16530,0
|
|
20241007,184600,2328586250,16530,16530,16530,16530,0
|
|
20241007,184500,2328586250,16530,16530,16530,16530,0
|
|
20241007,184400,2328586250,16530,16530,16530,16530,0
|
|
20241007,184300,2328586250,16530,16530,16530,16530,6102
|
|
20241007,184200,2328586250,16530,16530,16530,16530,0
|
|
20241007,184100,2328586250,16530,16530,16530,16530,0
|
|
20241007,184000,2328586250,16530,16530,16530,16530,0
|
|
20241007,183900,2328586250,16530,16530,16530,16530,0
|
|
20241007,183800,2328586250,16530,16530,16530,16530,0
|
|
20241007,183700,2328586250,16530,16530,16530,16530,0
|
|
20241007,183600,2328586250,16530,16530,16530,16530,0
|
|
20241007,183500,2328586250,16530,16530,16530,16530,0
|
|
20241007,183400,2328586250,16530,16530,16530,16530,0
|
|
20241007,183300,2328586250,16530,16530,16530,16530,0
|
|
20241007,183200,2328586250,16530,16530,16530,16530,0
|
|
20241007,183100,2328586250,16530,16530,16530,16530,0
|
|
20241007,183000,2328586250,16530,16530,16530,16530,0
|
|
20241007,182900,2328586250,16530,16530,16530,16530,0
|
|
20241007,182800,2328586250,16530,16530,16530,16530,0
|
|
20241007,182700,2328586250,16530,16530,16530,16530,0
|
|
20241007,182600,2328586250,16530,16530,16530,16530,0
|
|
20241007,182500,2328586250,16530,16530,16530,16530,0
|
|
20241007,182400,2328586250,16530,16530,16530,16530,0
|
|
20241007,182300,2328586250,16530,16530,16530,16530,0
|
|
20241007,182200,2328586250,16530,16530,16530,16530,0
|
|
20241007,182100,2328586250,16530,16530,16530,16530,0
|
|
20241007,182000,2328586250,16530,16530,16530,16530,0
|
|
20241007,181900,2328586250,16530,16530,16530,16530,0
|
|
20241007,181800,2328586250,16530,16530,16530,16530,0
|
|
20241007,181700,2328586250,16530,16530,16530,16530,0
|
|
20241007,181600,2328586250,16530,16530,16530,16530,0
|
|
20241007,181500,2328586250,16530,16530,16530,16530,0
|
|
20241007,181400,2328586250,16530,16530,16530,16530,0
|
|
20241007,181300,2328586250,16530,16530,16530,16530,6102
|
|
20241007,181200,2328586250,16530,16530,16530,16530,0
|
|
20241007,181100,2328586250,16530,16530,16530,16530,0
|
|
20241007,181000,2328586250,16530,16530,16530,16530,0
|
|
20241007,180900,2328586250,16530,16530,16530,16530,0
|
|
20241007,180800,2328586250,16530,16530,16530,16530,0
|
|
20241007,180700,2328586250,16530,16530,16530,16530,0
|
|
20241007,180600,2328586250,16530,16530,16530,16530,0
|
|
20241007,180500,2328586250,16530,16530,16530,16530,0
|
|
20241007,180400,2328586250,16530,16530,16530,16530,0
|
|
20241007,180300,2328586250,16530,16530,16530,16530,0
|
|
20241007,180200,2328586250,16530,16530,16530,16530,0
|
|
20241007,180100,2328586250,16530,16530,16530,16530,0
|
|
20241007,180000,2328586250,16530,16530,16530,16530,0
|
|
20241007,175900,2328586250,16530,16530,16530,16530,0
|
|
20241007,175800,2328586250,16530,16530,16530,16530,0
|
|
20241007,175700,2328586250,16530,16530,16530,16530,0
|
|
20241007,175600,2328586250,16530,16530,16530,16530,0
|
|
20241007,175500,2328586250,16530,16530,16530,16530,0
|
|
20241007,175400,2328586250,16530,16530,16530,16530,0
|
|
20241007,175300,2328586250,16530,16530,16530,16530,0
|
|
20241007,175200,2328586250,16530,16530,16530,16530,0
|
|
20241007,175100,2328586250,16530,16530,16530,16530,0
|
|
20241007,175000,2328586250,16530,16530,16530,16530,0
|
|
20241007,174900,2328586250,16530,16530,16530,16530,0
|
|
20241007,174800,2328586250,16530,16530,16530,16530,0
|
|
20241007,174700,2328586250,16530,16530,16530,16530,0
|
|
20241007,174600,2328586250,16530,16530,16530,16530,0
|
|
20241007,174500,2328586250,16530,16530,16530,16530,0
|
|
20241007,174400,2328586250,16530,16530,16530,16530,0
|
|
20241007,174300,2328586250,16530,16530,16530,16530,6102
|
|
20241007,174200,2328586250,16530,16530,16530,16530,0
|
|
20241007,174100,2328586250,16530,16530,16530,16530,0
|
|
20241007,174000,2328586250,16530,16530,16530,16530,0
|
|
20241007,173900,2328586250,16530,16530,16530,16530,0
|
|
20241007,173800,2328586250,16530,16530,16530,16530,0
|
|
20241007,173700,2328586250,16530,16530,16530,16530,0
|
|
20241007,173600,2328586250,16530,16530,16530,16530,0
|
|
20241007,173500,2328586250,16530,16530,16530,16530,0
|
|
20241007,173400,2328586250,16530,16530,16530,16530,0
|
|
20241007,173300,2328586250,16530,16530,16530,16530,0
|
|
20241007,173200,2328586250,16530,16530,16530,16530,0
|
|
20241007,173100,2328586250,16530,16530,16530,16530,0
|
|
20241007,173000,2328586250,16530,16530,16530,16530,0
|
|
20241007,172900,2328586250,16530,16530,16530,16530,0
|
|
20241007,172800,2328586250,16530,16530,16530,16530,0
|
|
20241007,172700,2328586250,16530,16530,16530,16530,0
|
|
20241007,172600,2328586250,16530,16530,16530,16530,0
|
|
20241007,172500,2328586250,16530,16530,16530,16530,0
|
|
20241007,172400,2328586250,16530,16530,16530,16530,0
|
|
20241007,172300,2328586250,16530,16530,16530,16530,0
|
|
20241007,172200,2328586250,16530,16530,16530,16530,0
|
|
20241007,172100,2328586250,16530,16530,16530,16530,0
|
|
20241007,172000,2328586250,16530,16530,16530,16530,0
|
|
20241007,171900,2328586250,16530,16530,16530,16530,0
|
|
20241007,171800,2328586250,16530,16530,16530,16530,0
|
|
20241007,171700,2328586250,16530,16530,16530,16530,0
|
|
20241007,171600,2328586250,16530,16530,16530,16530,0
|
|
20241007,171500,2328586250,16530,16530,16530,16530,0
|
|
20241007,171400,2328586250,16530,16530,16530,16530,0
|
|
20241007,171300,2328586250,16530,16530,16530,16530,6102
|
|
20241007,171200,2328586250,16530,16530,16530,16530,0
|
|
20241007,171100,2328586250,16530,16530,16530,16530,0
|
|
20241007,171000,2328586250,16530,16530,16530,16530,0
|
|
20241007,170900,2328586250,16530,16530,16530,16530,0
|
|
20241007,170800,2328586250,16530,16530,16530,16530,0
|
|
20241007,170700,2328586250,16530,16530,16530,16530,0
|
|
20241007,170600,2328586250,16530,16530,16530,16530,0
|
|
20241007,170500,2328586250,16530,16530,16530,16530,0
|
|
20241007,170400,2328586250,16530,16530,16530,16530,0
|
|
20241007,170300,2328586250,16530,16530,16530,16530,0
|
|
20241007,170200,2328586250,16530,16530,16530,16530,0
|
|
20241007,170100,2328586250,16530,16530,16530,16530,0
|
|
20241007,170000,2328586250,16530,16530,16530,16530,0
|
|
20241007,165900,2328586250,16530,16530,16530,16530,0
|
|
20241007,165800,2328586250,16530,16530,16530,16530,0
|
|
20241007,165700,2328586250,16530,16530,16530,16530,0
|
|
20241007,165600,2328586250,16530,16530,16530,16530,0
|
|
20241007,165500,2328586250,16530,16530,16530,16530,0
|
|
20241007,165400,2328586250,16530,16530,16530,16530,0
|
|
20241007,165300,2328586250,16530,16530,16530,16530,0
|
|
20241007,165200,2328586250,16530,16530,16530,16530,0
|
|
20241007,165100,2328586250,16530,16530,16530,16530,0
|
|
20241007,165000,2328586250,16530,16530,16530,16530,0
|
|
20241007,164900,2328586250,16530,16530,16530,16530,0
|
|
20241007,164800,2328586250,16530,16530,16530,16530,0
|
|
20241007,164700,2328586250,16530,16530,16530,16530,0
|
|
20241007,164600,2328586250,16530,16530,16530,16530,0
|
|
20241007,164500,2328586250,16530,16530,16530,16530,0
|
|
20241007,164400,2328586250,16530,16530,16530,16530,0
|
|
20241007,164300,2328586250,16530,16530,16530,16530,6102
|
|
20241007,164200,2328586250,16530,16530,16530,16530,0
|
|
20241007,164100,2328586250,16530,16530,16530,16530,0
|
|
20241007,164000,2328586250,16530,16530,16530,16530,0
|
|
20241007,163900,2328586250,16530,16530,16530,16530,0
|
|
20241007,163800,2328586250,16530,16530,16530,16530,0
|
|
20241007,163700,2328586250,16530,16530,16530,16530,0
|
|
20241007,163600,2328586250,16530,16530,16530,16530,0
|
|
20241007,163500,2328586250,16530,16530,16530,16530,0
|
|
20241007,163400,2328586250,16530,16530,16530,16530,0
|
|
20241007,163300,2328586250,16530,16530,16530,16530,0
|
|
20241007,163200,2328586250,16530,16530,16530,16530,0
|
|
20241007,163100,2328586250,16530,16530,16530,16530,0
|
|
20241007,163000,2328586250,16530,16530,16530,16530,0
|
|
20241007,162900,2328586250,16530,16530,16530,16530,0
|
|
20241007,162800,2328586250,16530,16530,16530,16530,0
|
|
20241007,162700,2328586250,16530,16530,16530,16530,0
|
|
20241007,162600,2328586250,16530,16530,16530,16530,0
|
|
20241007,162500,2328586250,16530,16530,16530,16530,0
|
|
20241007,162400,2328586250,16530,16530,16530,16530,0
|
|
20241007,162300,2328586250,16530,16530,16530,16530,0
|
|
20241007,162200,2328586250,16530,16530,16530,16530,0
|
|
20241007,162100,2328586250,16530,16530,16530,16530,0
|
|
20241007,162000,2328586250,16530,16530,16530,16530,0
|
|
20241007,161900,2328586250,16530,16530,16530,16530,0
|
|
20241007,161800,2328586250,16530,16530,16530,16530,0
|
|
20241007,161700,2328586250,16530,16530,16530,16530,0
|
|
20241007,161600,2328586250,16530,16530,16530,16530,0
|
|
20241007,161500,2328586250,16530,16530,16530,16530,0
|
|
20241007,161400,2328586250,16530,16530,16530,16530,0
|
|
20241007,161300,2328586250,16530,16530,16530,16530,6102
|
|
20241007,161200,2328586250,16530,16530,16530,16530,0
|
|
20241007,161100,2328586250,16530,16530,16530,16530,0
|
|
20241007,161000,2328586250,16530,16530,16530,16530,0
|
|
20241007,160900,2328586250,16530,16530,16530,16530,0
|
|
20241007,160800,2328586250,16530,16530,16530,16530,0
|
|
20241007,160700,2328586250,16530,16530,16530,16530,0
|
|
20241007,160600,2328586250,16530,16530,16530,16530,0
|
|
20241007,160500,2328586250,16530,16530,16530,16530,0
|
|
20241007,160400,2328586250,16530,16530,16530,16530,0
|
|
20241007,160300,2328586250,16530,16530,16530,16530,0
|
|
20241007,160200,2328586250,16530,16530,16530,16530,0
|
|
20241007,160100,2328586250,16530,16530,16530,16530,0
|
|
20241007,160000,2328586250,16530,16530,16530,16530,0
|
|
20241007,155900,2328586250,16530,16530,16530,16530,0
|
|
20241007,155800,2328586250,16530,16530,16530,16530,0
|
|
20241007,155700,2328586250,16530,16530,16530,16530,0
|
|
20241007,155600,2328586250,16530,16530,16530,16530,0
|
|
20241007,155500,2328586250,16530,16530,16530,16530,0
|
|
20241007,155400,2328586250,16530,16530,16530,16530,0
|
|
20241007,155300,2328586250,16530,16530,16530,16530,0
|
|
20241007,155200,2328586250,16530,16530,16530,16530,0
|
|
20241007,155100,2328586250,16530,16530,16530,16530,0
|
|
20241007,155000,2328586250,16530,16530,16530,16530,0
|
|
20241007,154900,2328586250,16530,16530,16530,16530,0
|
|
20241007,154800,2328586250,16530,16530,16530,16530,0
|
|
20241007,154700,2328586250,16530,16530,16530,16530,0
|
|
20241007,154600,2328586250,16530,16530,16530,16530,0
|
|
20241007,154500,2328586250,16530,16530,16530,16530,0
|
|
20241007,154400,2328586250,16530,16530,16530,16530,0
|
|
20241007,154300,2328586250,16530,16530,16530,16530,6102
|
|
20241007,154200,2328586250,16530,16530,16530,16530,0
|
|
20241007,154100,2328586250,16530,16530,16530,16530,0
|
|
20241007,154000,2328586250,16530,16530,16530,16530,0
|
|
20241007,153900,2328586250,16530,16530,16530,16530,0
|
|
20241007,153800,2328586250,16530,16530,16530,16530,0
|
|
20241007,153700,2328586250,16530,16530,16530,16530,0
|
|
20241007,153600,2328586250,16530,16530,16530,16530,0
|
|
20241007,153500,2328586250,16530,16530,16530,16530,0
|
|
20241007,153400,2328586250,16530,16530,16530,16530,0
|
|
20241007,153300,2328586250,16530,16530,16530,16530,0
|
|
20241007,153200,2328586250,16530,16530,16530,16530,0
|
|
20241007,153100,2328586250,16530,16530,16530,16530,0
|
|
20241007,153000,2328586250,16530,16530,16530,16530,6102
|
|
20241007,152900,2227720190,16520,16520,16520,16520,0
|
|
20241007,152800,2227720190,16520,16520,16520,16520,0
|
|
20241007,152700,2227720190,16520,16520,16520,16520,0
|
|
20241007,152600,2227720190,16520,16520,16520,16520,0
|
|
20241007,152500,2227720190,16520,16520,16520,16520,0
|
|
20241007,152400,2227720190,16520,16520,16520,16520,0
|
|
20241007,152300,2227720190,16520,16520,16520,16520,0
|
|
20241007,152200,2227720190,16520,16520,16520,16520,0
|
|
20241007,152100,2227720190,16520,16520,16520,16520,0
|
|
20241007,152000,2227720190,16520,16520,16520,16520,0
|
|
20241007,151900,2227720190,16520,16520,16530,16510,1144
|
|
20241007,151800,2208822620,16520,16530,16540,16520,876
|
|
20241007,151700,2194343760,16530,16520,16530,16510,954
|
|
20241007,151600,2178578790,16520,16510,16520,16510,326
|
|
20241007,151500,2173196020,16510,16500,16520,16500,686
|
|
20241007,151400,2161869590,16510,16510,16510,16510,794
|
|
20241007,151300,2148760650,16510,16500,16510,16490,988
|
|
20241007,151200,2132457790,16500,16500,16500,16500,151
|
|
20241007,151100,2129966290,16500,16500,16500,16490,1579
|
|
20241007,151000,2103919770,16490,16490,16500,16480,5067
|
|
20241007,150900,2020356870,16480,16480,16490,16480,265
|
|
20241007,150800,2015988880,16480,16480,16480,16480,59
|
|
20241007,150700,2015016560,16480,16470,16480,16470,691
|
|
20241007,150600,2003629980,16470,16460,16470,16460,153
|
|
20241007,150500,2001110620,16460,16480,16480,16460,1944
|
|
20241007,150400,1969096760,16480,16470,16480,16470,175
|
|
20241007,150300,1966212950,16470,16470,16470,16460,100
|
|
20241007,150200,1964566200,16470,16450,16470,16450,424
|
|
20241007,150100,1957584770,16460,16470,16470,16450,149
|
|
20241007,150000,1955132600,16470,16460,16470,16450,277
|
|
20241007,145900,1950572780,16460,16470,16470,16460,261
|
|
20241007,145800,1946275650,16460,16470,16470,16460,603
|
|
20241007,145700,1936350060,16470,16480,16490,16470,670
|
|
20241007,145600,1925309220,16480,16480,16490,16480,623
|
|
20241007,145500,1915042150,16470,16460,16470,16460,312
|
|
20241007,145400,1909904350,16490,16490,16490,16460,676
|
|
20241007,145300,1898765350,16490,16460,16500,16450,2016
|
|
20241007,145200,1865559070,16450,16440,16470,16440,858
|
|
20241007,145100,1851440310,16450,16420,16460,16420,703
|
|
20241007,145000,1839881530,16400,16410,16410,16400,142
|
|
20241007,144900,1837552540,16410,16410,16410,16410,282
|
|
20241007,144800,1832924920,16410,16420,16420,16410,364
|
|
20241007,144700,1826951670,16410,16390,16420,16390,1796
|
|
20241007,144600,1797485700,16390,16370,16390,16370,1731
|
|
20241007,144500,1769122280,16360,16360,16370,16360,595
|
|
20241007,144400,1759383370,16360,16340,16360,16340,1738
|
|
20241007,144300,1730974550,16330,16330,16340,16330,146
|
|
20241007,144200,1728589370,16330,16310,16330,16310,119
|
|
20241007,144100,1726647660,16310,16300,16310,16300,1091
|
|
20241007,144000,1708854610,16310,16310,16310,16310,0
|
|
20241007,143900,1708854610,16310,16310,16310,16310,0
|
|
20241007,143800,1708854610,16310,16300,16310,16300,36
|
|
20241007,143700,1708267650,16300,16300,16300,16300,121
|
|
20241007,143600,1706295350,16300,16300,16300,16300,5
|
|
20241007,143500,1706213850,16300,16310,16320,16300,133
|
|
20241007,143400,1704045460,16310,16320,16320,16310,12
|
|
20241007,143300,1703849700,16310,16340,16340,16300,1348
|
|
20241007,143200,1681855840,16320,16360,16360,16320,4501
|
|
20241007,143100,1608325860,16360,16360,16370,16360,1302
|
|
20241007,143000,1587024990,16360,16350,16360,16350,763
|
|
20241007,142900,1574549740,16340,16340,16340,16340,34
|
|
20241007,142800,1573994180,16340,16340,16340,16340,210
|
|
20241007,142700,1570562780,16340,16340,16340,16340,14
|
|
20241007,142600,1570334020,16340,16340,16350,16340,49
|
|
20241007,142500,1569533160,16350,16340,16350,16340,157
|
|
20241007,142400,1566967620,16340,16340,16340,16340,243
|
|
20241007,142300,1562997000,16340,16340,16340,16340,261
|
|
20241007,142200,1558732260,16340,16320,16340,16320,516
|
|
20241007,142100,1550302870,16330,16320,16330,16320,168
|
|
20241007,142000,1547560990,16320,16320,16320,16320,21
|
|
20241007,141900,1547218270,16320,16320,16320,16320,99
|
|
20241007,141800,1545602590,16320,16310,16320,16310,104
|
|
20241007,141700,1543906330,16320,16310,16320,16310,130
|
|
20241007,141600,1541785830,16320,16310,16320,16310,31
|
|
20241007,141500,1541280210,16310,16310,16310,16310,4
|
|
20241007,141400,1541214970,16320,16320,16320,16320,0
|
|
20241007,141300,1541214970,16320,16320,16320,16320,39
|
|
20241007,141200,1540578490,16320,16310,16320,16310,1175
|
|
20241007,141100,1521402660,16310,16310,16310,16310,0
|
|
20241007,141000,1521402660,16310,16310,16310,16310,0
|
|
20241007,140900,1521402660,16310,16310,16310,16310,40
|
|
20241007,140800,1520750260,16310,16310,16310,16310,0
|
|
20241007,140700,1520750260,16310,16320,16320,16310,327
|
|
20241007,140600,1515415810,16320,16320,16320,16320,28
|
|
20241007,140500,1514958850,16320,16320,16320,16310,139
|
|
20241007,140400,1512691600,16320,16320,16320,16320,2
|
|
20241007,140300,1512658960,16320,16310,16320,16310,10
|
|
20241007,140200,1512495800,16310,16310,16310,16310,101
|
|
20241007,140100,1510848490,16310,16320,16320,16310,31
|
|
20241007,140000,1510342710,16310,16300,16310,16300,181
|
|
20241007,135900,1507392400,16300,16300,16300,16300,53
|
|
20241007,135800,1506528500,16300,16320,16320,16300,5
|
|
20241007,135700,1506446920,16310,16300,16310,16300,335
|
|
20241007,135600,1500985320,16300,16300,16300,16300,0
|
|
20241007,135500,1500985320,16300,16300,16300,16290,129
|
|
20241007,135400,1498882920,16300,16300,16330,16300,736
|
|
20241007,135300,1486884020,16300,16330,16330,16300,35
|
|
20241007,135200,1486313370,16310,16320,16320,16310,1038
|
|
20241007,135100,1469378590,16320,16320,16320,16310,20
|
|
20241007,135000,1469052280,16330,16330,16330,16330,2
|
|
20241007,134900,1469019620,16340,16320,16340,16320,3
|
|
20241007,134800,1468970640,16320,16340,16340,16320,308
|
|
20241007,134700,1463939920,16340,16320,16340,16310,260
|
|
20241007,134600,1459697750,16320,16340,16340,16320,107
|
|
20241007,134500,1457950410,16330,16330,16340,16330,11
|
|
20241007,134400,1457770770,16330,16320,16330,16320,45
|
|
20241007,134300,1457036020,16320,16340,16340,16320,369
|
|
20241007,134200,1451013140,16320,16320,16320,16320,90
|
|
20241007,134100,1449544340,16320,16320,16320,16320,60
|
|
20241007,134000,1448565140,16310,16320,16320,16310,17
|
|
20241007,133900,1448287720,16310,16340,16340,16310,649
|
|
20241007,133800,1437695730,16340,16320,16340,16320,351
|
|
20241007,133700,1431965090,16330,16340,16340,16330,217
|
|
20241007,133600,1428420360,16340,16340,16350,16340,722
|
|
20241007,133500,1416619880,16340,16330,16340,16330,1044
|
|
20241007,133400,1399568160,16330,16320,16330,16320,511
|
|
20241007,133300,1391223930,16320,16330,16330,16320,87
|
|
20241007,133200,1389804070,16330,16320,16330,16320,1038
|
|
20241007,133100,1372858190,16320,16320,16320,16320,318
|
|
20241007,133000,1367668430,16320,16300,16330,16300,2687
|
|
20241007,132900,1323822770,16300,16300,16300,16300,118
|
|
20241007,132800,1321899370,16300,16300,16310,16300,33
|
|
20241007,132700,1321361400,16310,16310,16310,16310,130
|
|
20241007,132600,1319241100,16300,16280,16300,16280,275
|
|
20241007,132500,1314762240,16270,16270,16270,16270,123
|
|
20241007,132400,1312761030,16260,16260,16260,16260,500
|
|
20241007,132300,1304631030,16260,16260,16260,16260,23
|
|
20241007,132200,1304257050,16260,16260,16270,16260,212
|
|
20241007,132100,1300809430,16260,16260,16270,16250,86
|
|
20241007,132000,1299411190,16260,16260,16260,16260,8
|
|
20241007,131900,1299281110,16250,16260,16260,16250,50
|
|
20241007,131800,1298468410,16260,16260,16260,16260,81
|
|
20241007,131700,1297151350,16250,16250,16250,16250,50
|
|
20241007,131600,1296338850,16260,16260,16260,16260,39
|
|
20241007,131500,1295704710,16260,16260,16260,16260,0
|
|
20241007,131400,1295704710,16260,16260,16260,16260,68
|
|
20241007,131300,1294599030,16230,16230,16230,16230,0
|
|
20241007,131200,1294599030,16230,16230,16230,16230,277
|
|
20241007,131100,1290103320,16240,16300,16300,16240,1487
|
|
20241007,131000,1265907920,16300,16300,16300,16290,188
|
|
20241007,130900,1262843720,16300,16290,16300,16290,232
|
|
20241007,130800,1259062260,16300,16300,16300,16300,61
|
|
20241007,130700,1258067960,16300,16280,16300,16280,1477
|
|
20241007,130600,1233999360,16280,16280,16280,16280,4
|
|
20241007,130500,1233934240,16270,16270,16270,16270,20
|
|
20241007,130400,1233608840,16270,16270,16270,16270,0
|
|
20241007,130300,1233608840,16270,16280,16280,16270,300
|
|
20241007,130200,1228725840,16270,16270,16270,16270,177
|
|
20241007,130100,1225846050,16280,16290,16290,16280,422
|
|
20241007,130000,1218975290,16280,16280,16290,16280,217
|
|
20241007,125900,1215441420,16280,16280,16280,16280,226
|
|
20241007,125800,1211762140,16280,16280,16280,16280,44
|
|
20241007,125700,1211045820,16280,16280,16280,16280,50
|
|
20241007,125600,1210231820,16280,16270,16280,16270,50
|
|
20241007,125500,1209417840,16280,16280,16280,16280,1
|
|
20241007,125400,1209401560,16280,16270,16280,16270,30
|
|
20241007,125300,1208913180,16250,16250,16250,16250,14
|
|
20241007,125200,1208685680,16270,16230,16270,16230,1357
|
|
20241007,125100,1186655270,16230,16230,16230,16230,9
|
|
20241007,125000,1186509200,16250,16240,16250,16240,999
|
|
20241007,124900,1170275640,16230,16230,16230,16230,101
|
|
20241007,124800,1168636410,16230,16220,16230,16220,125
|
|
20241007,124700,1166608260,16220,16230,16230,16220,111
|
|
20241007,124600,1164807230,16230,16230,16230,16230,2
|
|
20241007,124500,1164774770,16230,16230,16230,16230,9
|
|
20241007,124400,1164628700,16230,16220,16230,16220,4
|
|
20241007,124300,1164563800,16220,16220,16220,16210,338
|
|
20241007,124200,1159084440,16220,16220,16220,16220,125
|
|
20241007,124100,1157056940,16230,16230,16230,16230,7
|
|
20241007,124000,1156943330,16230,16240,16240,16230,230
|
|
20241007,123900,1153209430,16240,16240,16240,16240,482
|
|
20241007,123800,1145381750,16240,16250,16250,16240,430
|
|
20241007,123700,1138394550,16250,16240,16250,16240,440
|
|
20241007,123600,1131248820,16250,16250,16250,16250,0
|
|
20241007,123500,1131248820,16250,16250,16250,16250,0
|
|
20241007,123400,1131248820,16250,16250,16250,16250,140
|
|
20241007,123300,1128973820,16240,16250,16250,16240,249
|
|
20241007,123200,1124928590,16250,16250,16250,16250,5
|
|
20241007,123100,1124847340,16250,16250,16250,16250,1
|
|
20241007,123000,1124831090,16250,16250,16250,16250,2
|
|
20241007,122900,1124798590,16250,16240,16250,16240,24
|
|
20241007,122800,1124408820,16250,16250,16250,16250,58
|
|
20241007,122700,1123466320,16250,16250,16250,16250,62
|
|
20241007,122600,1122458820,16250,16250,16250,16250,9
|
|
20241007,122500,1122312570,16240,16240,16240,16240,250
|
|
20241007,122400,1118252570,16250,16260,16260,16250,265
|
|
20241007,122300,1113946280,16250,16270,16270,16250,792
|
|
20241007,122200,1101069700,16270,16270,16270,16270,0
|
|
20241007,122100,1101069700,16270,16270,16270,16270,4
|
|
20241007,122000,1101004620,16270,16270,16270,16270,3
|
|
20241007,121900,1100955810,16260,16260,16260,16260,0
|
|
20241007,121800,1100955810,16260,16270,16280,16260,96
|
|
20241007,121700,1099393230,16270,16270,16270,16270,95
|
|
20241007,121600,1097847580,16280,16280,16280,16270,135
|
|
20241007,121500,1095649790,16270,16260,16270,16260,103
|
|
20241007,121400,1093974830,16250,16250,16250,16250,202
|
|
20241007,121300,1090692330,16250,16250,16250,16250,66
|
|
20241007,121200,1089619830,16250,16250,16250,16250,116
|
|
20241007,121100,1087734830,16250,16250,16250,16250,10
|
|
20241007,121000,1087572330,16240,16240,16240,16240,0
|
|
20241007,120900,1087572330,16240,16230,16250,16230,485
|
|
20241007,120800,1079699380,16250,16240,16250,16230,322
|
|
20241007,120700,1074471080,16230,16230,16230,16230,0
|
|
20241007,120600,1074471080,16230,16230,16230,16230,317
|
|
20241007,120500,1069326170,16230,16230,16230,16230,0
|
|
20241007,120400,1069326170,16230,16230,16230,16230,61
|
|
20241007,120300,1068336140,16230,16240,16240,16230,396
|
|
20241007,120200,1061907680,16230,16230,16230,16230,0
|
|
20241007,120100,1061907680,16230,16230,16230,16230,36
|
|
20241007,120000,1061323400,16230,16230,16230,16230,0
|
|
20241007,115900,1061323400,16230,16230,16230,16230,0
|
|
20241007,115800,1061323400,16230,16280,16280,16230,126
|
|
20241007,115700,1059278040,16280,16280,16280,16280,293
|
|
20241007,115600,1054508000,16280,16280,16280,16280,0
|
|
20241007,115500,1054508000,16280,16280,16280,16280,54
|
|
20241007,115400,1053628880,16280,16280,16280,16280,6
|
|
20241007,115300,1053531200,16280,16290,16290,16280,200
|
|
20241007,115200,1050273570,16290,16300,16300,16290,245
|
|
20241007,115100,1046280580,16310,16310,16310,16310,113
|
|
20241007,115000,1044437550,16310,16310,16310,16310,0
|
|
20241007,114900,1044437550,16310,16310,16310,16300,351
|
|
20241007,114800,1038713460,16310,16310,16310,16310,94
|
|
20241007,114700,1037180320,16300,16310,16310,16300,1489
|
|
20241007,114600,1012896390,16310,16270,16320,16270,1048
|
|
20241007,114500,995818100,16280,16230,16280,16230,2301
|
|
20241007,114400,958375750,16220,16220,16220,16220,34
|
|
20241007,114300,957824270,16210,16210,16210,16210,0
|
|
20241007,114200,957824270,16210,16210,16210,16210,0
|
|
20241007,114100,957824270,16210,16210,16210,16210,20
|
|
20241007,114000,957500070,16200,16200,16200,16200,0
|
|
20241007,113900,957500070,16200,16210,16210,16200,214
|
|
20241007,113800,954031800,16210,16230,16230,16210,500
|
|
20241007,113700,945924480,16230,16230,16230,16230,43
|
|
20241007,113600,945226590,16230,16230,16230,16230,1
|
|
20241007,113500,945210360,16220,16220,16220,16220,8
|
|
20241007,113400,945080600,16220,16220,16220,16220,3
|
|
20241007,113300,945031940,16250,16250,16250,16250,3
|
|
20241007,113200,944983190,16250,16230,16250,16230,558
|
|
20241007,113100,935916150,16220,16220,16220,16220,112
|
|
20241007,113000,934099510,16230,16230,16230,16230,0
|
|
20241007,112900,934099510,16230,16230,16230,16230,117
|
|
20241007,112800,932200600,16220,16240,16240,16220,155
|
|
20241007,112700,929686240,16250,16230,16250,16230,177
|
|
20241007,112600,926812110,16230,16230,16230,16230,0
|
|
20241007,112500,926812110,16230,16230,16230,16230,20
|
|
20241007,112400,926487510,16230,16220,16230,16220,126
|
|
20241007,112300,924442850,16220,16220,16220,16220,0
|
|
20241007,112200,924442850,16220,16220,16220,16220,1
|
|
20241007,112100,924426630,16230,16220,16230,16220,50
|
|
20241007,112000,923615150,16230,16230,16230,16230,26
|
|
20241007,111900,923193170,16230,16230,16230,16230,5
|
|
20241007,111800,923112020,16230,16230,16230,16230,100
|
|
20241007,111700,921489020,16230,16220,16230,16220,61
|
|
20241007,111600,920499590,16220,16220,16220,16220,0
|
|
20241007,111500,920499590,16220,16220,16220,16220,24
|
|
20241007,111400,920110310,16210,16230,16230,16210,552
|
|
20241007,111300,911156030,16230,16230,16230,16230,0
|
|
20241007,111200,911156030,16230,16230,16230,16230,25
|
|
20241007,111100,910750280,16230,16230,16230,16230,8
|
|
20241007,111000,910620440,16230,16230,16230,16230,5
|
|
20241007,110900,910539290,16230,16210,16230,16210,201
|
|
20241007,110800,907279080,16210,16210,16210,16210,1
|
|
20241007,110700,907262870,16210,16220,16220,16210,152
|
|
20241007,110600,904798500,16220,16210,16220,16210,65
|
|
20241007,110500,903744500,16210,16210,16210,16210,23
|
|
20241007,110400,903371670,16200,16200,16210,16200,42
|
|
20241007,110300,902691170,16200,16180,16200,16180,14
|
|
20241007,110200,902464420,16180,16180,16190,16180,314
|
|
20241007,110100,897382200,16190,16190,16190,16190,0
|
|
20241007,110000,897382200,16190,16190,16190,16190,4
|
|
20241007,105900,897317440,16180,16180,16180,16180,1
|
|
20241007,105800,897301260,16190,16190,16200,16190,41
|
|
20241007,105700,896637460,16190,16190,16190,16190,67
|
|
20241007,105600,895552730,16190,16190,16200,16190,17
|
|
20241007,105500,895277490,16190,16180,16190,16180,22
|
|
20241007,105400,894921330,16180,16180,16180,16180,311
|
|
20241007,105300,889889350,16170,16170,16170,16170,0
|
|
20241007,105200,889889350,16170,16190,16190,16170,1675
|
|
20241007,105100,862780200,16210,16210,16210,16210,58
|
|
20241007,105000,861840020,16210,16200,16210,16190,94
|
|
20241007,104900,860317480,16190,16200,16200,16190,43
|
|
20241007,104800,859621220,16200,16200,16200,16190,231
|
|
20241007,104700,855880900,16200,16200,16200,16200,199
|
|
20241007,104600,852657100,16190,16200,16200,16190,61
|
|
20241007,104500,851668910,16200,16200,16230,16200,262
|
|
20241007,104400,847424310,16200,16200,16200,16200,1
|
|
20241007,104300,847408110,16200,16240,16240,16200,464
|
|
20241007,104200,839883420,16240,16230,16250,16230,95
|
|
20241007,104100,838340700,16230,16230,16230,16230,134
|
|
20241007,104000,836165880,16230,16240,16240,16220,933
|
|
20241007,103900,821026390,16230,16230,16230,16230,0
|
|
20241007,103800,821026390,16230,16230,16240,16230,306
|
|
20241007,103700,816057410,16230,16230,16230,16230,10
|
|
20241007,103600,815895110,16230,16240,16240,16230,102
|
|
20241007,103500,814238830,16240,16230,16240,16230,202
|
|
20241007,103400,810960350,16230,16230,16230,16230,129
|
|
20241007,103300,808866680,16220,16220,16220,16220,0
|
|
20241007,103200,808866680,16220,16240,16240,16220,4
|
|
20241007,103100,808801760,16240,16190,16250,16190,242
|
|
20241007,103000,804873040,16190,16190,16190,16190,43
|
|
20241007,102900,804176870,16190,16200,16200,16180,405
|
|
20241007,102800,797620450,16200,16200,16200,16200,434
|
|
20241007,102700,790589650,16220,16240,16240,16210,1417
|
|
20241007,102600,767604110,16230,16230,16230,16230,200
|
|
20241007,102500,764358110,16230,16230,16230,16230,100
|
|
20241007,102400,762735110,16230,16230,16230,16230,14
|
|
20241007,102300,762507890,16200,16200,16200,16200,340
|
|
20241007,102200,756999890,16190,16200,16200,16190,888
|
|
20241007,102100,742617280,16200,16200,16200,16200,101
|
|
20241007,102000,740981080,16200,16200,16200,16200,0
|
|
20241007,101900,740981080,16200,16200,16200,16200,200
|
|
20241007,101800,737741080,16200,16200,16200,16200,41
|
|
20241007,101700,737076880,16200,16200,16200,16200,3
|
|
20241007,101600,737028280,16190,16240,16240,16190,1317
|
|
20241007,101500,715666190,16240,16280,16280,16240,74
|
|
20241007,101400,714463410,16280,16280,16280,16280,1
|
|
20241007,101300,714447130,16250,16280,16280,16240,514
|
|
20241007,101200,706090860,16290,16300,16300,16290,136
|
|
20241007,101100,703874070,16300,16300,16300,16290,42
|
|
20241007,101000,703189520,16300,16300,16300,16280,550
|
|
20241007,100900,694225820,16300,16300,16300,16300,38
|
|
20241007,100800,693606420,16300,16280,16300,16280,2
|
|
20241007,100700,693573840,16280,16320,16320,16270,47
|
|
20241007,100600,692808120,16320,16300,16320,16300,337
|
|
20241007,100500,687313940,16300,16270,16300,16270,970
|
|
20241007,100400,671505830,16270,16240,16280,16200,1524
|
|
20241007,100300,646741170,16230,16210,16230,16200,592
|
|
20241007,100200,637142620,16210,16210,16210,16200,72
|
|
20241007,100100,635976090,16210,16230,16230,16210,91
|
|
20241007,100000,634500040,16230,16240,16240,16230,141
|
|
20241007,095900,632211310,16240,16200,16240,16200,192
|
|
20241007,095800,629095470,16200,16220,16250,16200,350
|
|
20241007,095700,623415480,16220,16170,16220,16170,1311
|
|
20241007,095600,602200730,16150,16160,16160,16150,792
|
|
20241007,095500,589407520,16170,16170,16170,16170,153
|
|
20241007,095400,586933510,16170,16170,16170,16170,475
|
|
20241007,095300,579252760,16170,16170,16170,16170,0
|
|
20241007,095200,579252760,16170,16170,16170,16170,201
|
|
20241007,095100,576002590,16170,16140,16170,16140,376
|
|
20241007,095000,569924560,16140,16140,16140,16140,76
|
|
20241007,094900,568697920,16140,16150,16150,16140,209
|
|
20241007,094800,565324610,16150,16150,16150,16150,3
|
|
20241007,094700,565276160,16150,16120,16150,16120,321
|
|
20241007,094600,560093570,16120,16110,16120,16110,692
|
|
20241007,094500,548940580,16110,16110,16110,16100,17
|
|
20241007,094400,548666730,16110,16110,16110,16110,0
|
|
20241007,094300,548666730,16110,16120,16120,16110,343
|
|
20241007,094200,543137630,16130,16120,16130,16120,283
|
|
20241007,094100,538575190,16110,16110,16110,16110,78
|
|
20241007,094000,537318610,16110,16100,16110,16100,160
|
|
20241007,093900,534742210,16080,16090,16090,16080,446
|
|
20241007,093800,527570390,16080,16110,16110,16080,833
|
|
20241007,093700,514160620,16120,16130,16130,16120,333
|
|
20241007,093600,508792640,16130,16140,16140,16130,311
|
|
20241007,093500,503775490,16140,16140,16140,16140,165
|
|
20241007,093400,501112390,16140,16150,16150,16140,32
|
|
20241007,093300,500595860,16150,16160,16160,16150,30
|
|
20241007,093200,500111260,16150,16140,16170,16140,502
|
|
20241007,093100,492001750,16130,16140,16140,16130,299
|
|
20241007,093000,487177890,16140,16140,16140,16130,459
|
|
20241007,092900,479773950,16130,16170,16170,16130,1877
|
|
20241007,092800,449474710,16180,16180,16190,16180,121
|
|
20241007,092700,447516880,16190,16190,16190,16180,556
|
|
20241007,092600,438520570,16190,16170,16190,16170,229
|
|
20241007,092500,434815760,16170,16170,16180,16170,220
|
|
20241007,092400,431258310,16170,16200,16200,16170,212
|
|
20241007,092300,427827150,16200,16200,16200,16200,3
|
|
20241007,092200,427778550,16200,16150,16230,16150,184
|
|
20241007,092100,424799130,16150,16230,16230,16150,3683
|
|
20241007,092000,365195420,16230,16240,16240,16220,33
|
|
20241007,091900,364659740,16220,16200,16220,16200,1038
|
|
20241007,091800,347825520,16210,16220,16220,16210,445
|
|
20241007,091700,340608400,16260,16260,16260,16250,152
|
|
20241007,091600,338136900,16260,16270,16270,16230,794
|
|
20241007,091500,325241760,16240,16260,16290,16240,534
|
|
20241007,091400,316562050,16250,16210,16270,16210,1514
|
|
20241007,091300,291983580,16200,16180,16200,16180,1297
|
|
20241007,091200,270986960,16170,16130,16170,16130,1210
|
|
20241007,091100,251469540,16130,16130,16130,16130,170
|
|
20241007,091000,248727440,16130,16100,16140,16100,530
|
|
20241007,090900,240187740,16090,16030,16090,16020,1006
|
|
20241007,090800,224056720,16030,16030,16030,16020,496
|
|
20241007,090700,216107640,16030,16040,16040,16030,668
|
|
20241007,090600,205399510,16030,16040,16040,16030,527
|
|
20241007,090500,196950930,16030,16070,16070,16020,1835
|
|
20241007,090400,167505540,16080,16100,16170,16080,4735
|
|
20241007,090300,91237680,16100,16110,16110,16090,463
|
|
20241007,090200,83781990,16110,16110,16180,16100,656
|
|
20241007,090100,73218510,16110,16160,16180,16100,2531
|
|
20241007,090000,32420870,16150,16230,16230,16150,2000
|