648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194500,2223398190,14720,14720,14720,14720,1739
|
|
20241007,194400,2223398190,14720,14720,14720,14720,0
|
|
20241007,194300,2223398190,14720,14720,14720,14720,0
|
|
20241007,194200,2223398190,14720,14720,14720,14720,0
|
|
20241007,194100,2223398190,14720,14720,14720,14720,0
|
|
20241007,194000,2223398190,14720,14720,14720,14720,0
|
|
20241007,193900,2223398190,14720,14720,14720,14720,0
|
|
20241007,193800,2223398190,14720,14720,14720,14720,0
|
|
20241007,193700,2223398190,14720,14720,14720,14720,0
|
|
20241007,193600,2223398190,14720,14720,14720,14720,0
|
|
20241007,193500,2223398190,14720,14720,14720,14720,0
|
|
20241007,193400,2223398190,14720,14720,14720,14720,0
|
|
20241007,193300,2223398190,14720,14720,14720,14720,0
|
|
20241007,193200,2223398190,14720,14720,14720,14720,0
|
|
20241007,193100,2223398190,14720,14720,14720,14720,0
|
|
20241007,193000,2223398190,14720,14720,14720,14720,0
|
|
20241007,192900,2223398190,14720,14720,14720,14720,0
|
|
20241007,192800,2223398190,14720,14720,14720,14720,0
|
|
20241007,192700,2223398190,14720,14720,14720,14720,0
|
|
20241007,192600,2223398190,14720,14720,14720,14720,0
|
|
20241007,192500,2223398190,14720,14720,14720,14720,0
|
|
20241007,192400,2223398190,14720,14720,14720,14720,0
|
|
20241007,192300,2223398190,14720,14720,14720,14720,0
|
|
20241007,192200,2223398190,14720,14720,14720,14720,0
|
|
20241007,192100,2223398190,14720,14720,14720,14720,0
|
|
20241007,192000,2223398190,14720,14720,14720,14720,0
|
|
20241007,191900,2223398190,14720,14720,14720,14720,0
|
|
20241007,191800,2223398190,14720,14720,14720,14720,0
|
|
20241007,191700,2223398190,14720,14720,14720,14720,0
|
|
20241007,191600,2223398190,14720,14720,14720,14720,0
|
|
20241007,191500,2223398190,14720,14720,14720,14720,1739
|
|
20241007,191400,2223398190,14720,14720,14720,14720,0
|
|
20241007,191300,2223398190,14720,14720,14720,14720,0
|
|
20241007,191200,2223398190,14720,14720,14720,14720,0
|
|
20241007,191100,2223398190,14720,14720,14720,14720,0
|
|
20241007,191000,2223398190,14720,14720,14720,14720,0
|
|
20241007,190900,2223398190,14720,14720,14720,14720,0
|
|
20241007,190800,2223398190,14720,14720,14720,14720,0
|
|
20241007,190700,2223398190,14720,14720,14720,14720,0
|
|
20241007,190600,2223398190,14720,14720,14720,14720,0
|
|
20241007,190500,2223398190,14720,14720,14720,14720,0
|
|
20241007,190400,2223398190,14720,14720,14720,14720,0
|
|
20241007,190300,2223398190,14720,14720,14720,14720,0
|
|
20241007,190200,2223398190,14720,14720,14720,14720,0
|
|
20241007,190100,2223398190,14720,14720,14720,14720,0
|
|
20241007,190000,2223398190,14720,14720,14720,14720,0
|
|
20241007,185900,2223398190,14720,14720,14720,14720,0
|
|
20241007,185800,2223398190,14720,14720,14720,14720,0
|
|
20241007,185700,2223398190,14720,14720,14720,14720,0
|
|
20241007,185600,2223398190,14720,14720,14720,14720,0
|
|
20241007,185500,2223398190,14720,14720,14720,14720,0
|
|
20241007,185400,2223398190,14720,14720,14720,14720,0
|
|
20241007,185300,2223398190,14720,14720,14720,14720,0
|
|
20241007,185200,2223398190,14720,14720,14720,14720,0
|
|
20241007,185100,2223398190,14720,14720,14720,14720,0
|
|
20241007,185000,2223398190,14720,14720,14720,14720,0
|
|
20241007,184900,2223398190,14720,14720,14720,14720,0
|
|
20241007,184800,2223398190,14720,14720,14720,14720,0
|
|
20241007,184700,2223398190,14720,14720,14720,14720,0
|
|
20241007,184600,2223398190,14720,14720,14720,14720,0
|
|
20241007,184500,2223398190,14720,14720,14720,14720,1739
|
|
20241007,184400,2223398190,14720,14720,14720,14720,0
|
|
20241007,184300,2223398190,14720,14720,14720,14720,0
|
|
20241007,184200,2223398190,14720,14720,14720,14720,0
|
|
20241007,184100,2223398190,14720,14720,14720,14720,0
|
|
20241007,184000,2223398190,14720,14720,14720,14720,0
|
|
20241007,183900,2223398190,14720,14720,14720,14720,0
|
|
20241007,183800,2223398190,14720,14720,14720,14720,0
|
|
20241007,183700,2223398190,14720,14720,14720,14720,0
|
|
20241007,183600,2223398190,14720,14720,14720,14720,0
|
|
20241007,183500,2223398190,14720,14720,14720,14720,0
|
|
20241007,183400,2223398190,14720,14720,14720,14720,0
|
|
20241007,183300,2223398190,14720,14720,14720,14720,0
|
|
20241007,183200,2223398190,14720,14720,14720,14720,0
|
|
20241007,183100,2223398190,14720,14720,14720,14720,0
|
|
20241007,183000,2223398190,14720,14720,14720,14720,0
|
|
20241007,182900,2223398190,14720,14720,14720,14720,0
|
|
20241007,182800,2223398190,14720,14720,14720,14720,0
|
|
20241007,182700,2223398190,14720,14720,14720,14720,0
|
|
20241007,182600,2223398190,14720,14720,14720,14720,0
|
|
20241007,182500,2223398190,14720,14720,14720,14720,0
|
|
20241007,182400,2223398190,14720,14720,14720,14720,0
|
|
20241007,182300,2223398190,14720,14720,14720,14720,0
|
|
20241007,182200,2223398190,14720,14720,14720,14720,0
|
|
20241007,182100,2223398190,14720,14720,14720,14720,0
|
|
20241007,182000,2223398190,14720,14720,14720,14720,0
|
|
20241007,181900,2223398190,14720,14720,14720,14720,0
|
|
20241007,181800,2223398190,14720,14720,14720,14720,0
|
|
20241007,181700,2223398190,14720,14720,14720,14720,0
|
|
20241007,181600,2223398190,14720,14720,14720,14720,0
|
|
20241007,181500,2223398190,14720,14720,14720,14720,1739
|
|
20241007,181400,2223398190,14720,14720,14720,14720,0
|
|
20241007,181300,2223398190,14720,14720,14720,14720,0
|
|
20241007,181200,2223398190,14720,14720,14720,14720,0
|
|
20241007,181100,2223398190,14720,14720,14720,14720,0
|
|
20241007,181000,2223398190,14720,14720,14720,14720,0
|
|
20241007,180900,2223398190,14720,14720,14720,14720,0
|
|
20241007,180800,2223398190,14720,14720,14720,14720,0
|
|
20241007,180700,2223398190,14720,14720,14720,14720,0
|
|
20241007,180600,2223398190,14720,14720,14720,14720,0
|
|
20241007,180500,2223398190,14720,14720,14720,14720,0
|
|
20241007,180400,2223398190,14720,14720,14720,14720,0
|
|
20241007,180300,2223398190,14720,14720,14720,14720,0
|
|
20241007,180200,2223398190,14720,14720,14720,14720,0
|
|
20241007,180100,2223398190,14720,14720,14720,14720,0
|
|
20241007,180000,2223398190,14720,14720,14720,14720,0
|
|
20241007,175900,2223398190,14720,14720,14720,14720,0
|
|
20241007,175800,2223398190,14720,14720,14720,14720,0
|
|
20241007,175700,2223398190,14720,14720,14720,14720,0
|
|
20241007,175600,2223398190,14720,14720,14720,14720,0
|
|
20241007,175500,2223398190,14720,14720,14720,14720,0
|
|
20241007,175400,2223398190,14720,14720,14720,14720,0
|
|
20241007,175300,2223398190,14720,14720,14720,14720,0
|
|
20241007,175200,2223398190,14720,14720,14720,14720,0
|
|
20241007,175100,2223398190,14720,14720,14720,14720,0
|
|
20241007,175000,2223398190,14720,14720,14720,14720,0
|
|
20241007,174900,2223398190,14720,14720,14720,14720,0
|
|
20241007,174800,2223398190,14720,14720,14720,14720,0
|
|
20241007,174700,2223398190,14720,14720,14720,14720,0
|
|
20241007,174600,2223398190,14720,14720,14720,14720,0
|
|
20241007,174500,2223398190,14720,14720,14720,14720,1739
|
|
20241007,174400,2223398190,14720,14720,14720,14720,0
|
|
20241007,174300,2223398190,14720,14720,14720,14720,0
|
|
20241007,174200,2223398190,14720,14720,14720,14720,0
|
|
20241007,174100,2223398190,14720,14720,14720,14720,0
|
|
20241007,174000,2223398190,14720,14720,14720,14720,0
|
|
20241007,173900,2223398190,14720,14720,14720,14720,0
|
|
20241007,173800,2223398190,14720,14720,14720,14720,0
|
|
20241007,173700,2223398190,14720,14720,14720,14720,0
|
|
20241007,173600,2223398190,14720,14720,14720,14720,0
|
|
20241007,173500,2223398190,14720,14720,14720,14720,0
|
|
20241007,173400,2223398190,14720,14720,14720,14720,0
|
|
20241007,173300,2223398190,14720,14720,14720,14720,0
|
|
20241007,173200,2223398190,14720,14720,14720,14720,0
|
|
20241007,173100,2223398190,14720,14720,14720,14720,0
|
|
20241007,173000,2223398190,14720,14720,14720,14720,0
|
|
20241007,172900,2223398190,14720,14720,14720,14720,0
|
|
20241007,172800,2223398190,14720,14720,14720,14720,0
|
|
20241007,172700,2223398190,14720,14720,14720,14720,0
|
|
20241007,172600,2223398190,14720,14720,14720,14720,0
|
|
20241007,172500,2223398190,14720,14720,14720,14720,0
|
|
20241007,172400,2223398190,14720,14720,14720,14720,0
|
|
20241007,172300,2223398190,14720,14720,14720,14720,0
|
|
20241007,172200,2223398190,14720,14720,14720,14720,0
|
|
20241007,172100,2223398190,14720,14720,14720,14720,0
|
|
20241007,172000,2223398190,14720,14720,14720,14720,0
|
|
20241007,171900,2223398190,14720,14720,14720,14720,0
|
|
20241007,171800,2223398190,14720,14720,14720,14720,0
|
|
20241007,171700,2223398190,14720,14720,14720,14720,0
|
|
20241007,171600,2223398190,14720,14720,14720,14720,0
|
|
20241007,171500,2223398190,14720,14720,14720,14720,1739
|
|
20241007,171400,2223398190,14720,14720,14720,14720,0
|
|
20241007,171300,2223398190,14720,14720,14720,14720,0
|
|
20241007,171200,2223398190,14720,14720,14720,14720,0
|
|
20241007,171100,2223398190,14720,14720,14720,14720,0
|
|
20241007,171000,2223398190,14720,14720,14720,14720,0
|
|
20241007,170900,2223398190,14720,14720,14720,14720,0
|
|
20241007,170800,2223398190,14720,14720,14720,14720,0
|
|
20241007,170700,2223398190,14720,14720,14720,14720,0
|
|
20241007,170600,2223398190,14720,14720,14720,14720,0
|
|
20241007,170500,2223398190,14720,14720,14720,14720,0
|
|
20241007,170400,2223398190,14720,14720,14720,14720,0
|
|
20241007,170300,2223398190,14720,14720,14720,14720,0
|
|
20241007,170200,2223398190,14720,14720,14720,14720,0
|
|
20241007,170100,2223398190,14720,14720,14720,14720,0
|
|
20241007,170000,2223398190,14720,14720,14720,14720,0
|
|
20241007,165900,2223398190,14720,14720,14720,14720,0
|
|
20241007,165800,2223398190,14720,14720,14720,14720,0
|
|
20241007,165700,2223398190,14720,14720,14720,14720,0
|
|
20241007,165600,2223398190,14720,14720,14720,14720,0
|
|
20241007,165500,2223398190,14720,14720,14720,14720,0
|
|
20241007,165400,2223398190,14720,14720,14720,14720,0
|
|
20241007,165300,2223398190,14720,14720,14720,14720,0
|
|
20241007,165200,2223398190,14720,14720,14720,14720,0
|
|
20241007,165100,2223398190,14720,14720,14720,14720,0
|
|
20241007,165000,2223398190,14720,14720,14720,14720,0
|
|
20241007,164900,2223398190,14720,14720,14720,14720,0
|
|
20241007,164800,2223398190,14720,14720,14720,14720,0
|
|
20241007,164700,2223398190,14720,14720,14720,14720,0
|
|
20241007,164600,2223398190,14720,14720,14720,14720,0
|
|
20241007,164500,2223398190,14720,14720,14720,14720,1739
|
|
20241007,164400,2223398190,14720,14720,14720,14720,0
|
|
20241007,164300,2223398190,14720,14720,14720,14720,0
|
|
20241007,164200,2223398190,14720,14720,14720,14720,0
|
|
20241007,164100,2223398190,14720,14720,14720,14720,0
|
|
20241007,164000,2223398190,14720,14720,14720,14720,0
|
|
20241007,163900,2223398190,14720,14720,14720,14720,0
|
|
20241007,163800,2223398190,14720,14720,14720,14720,0
|
|
20241007,163700,2223398190,14720,14720,14720,14720,0
|
|
20241007,163600,2223398190,14720,14720,14720,14720,0
|
|
20241007,163500,2223398190,14720,14720,14720,14720,0
|
|
20241007,163400,2223398190,14720,14720,14720,14720,0
|
|
20241007,163300,2223398190,14720,14720,14720,14720,0
|
|
20241007,163200,2223398190,14720,14720,14720,14720,0
|
|
20241007,163100,2223398190,14720,14720,14720,14720,0
|
|
20241007,163000,2223398190,14720,14720,14720,14720,0
|
|
20241007,162900,2223398190,14720,14720,14720,14720,0
|
|
20241007,162800,2223398190,14720,14720,14720,14720,0
|
|
20241007,162700,2223398190,14720,14720,14720,14720,0
|
|
20241007,162600,2223398190,14720,14720,14720,14720,0
|
|
20241007,162500,2223398190,14720,14720,14720,14720,0
|
|
20241007,162400,2223398190,14720,14720,14720,14720,0
|
|
20241007,162300,2223398190,14720,14720,14720,14720,0
|
|
20241007,162200,2223398190,14720,14720,14720,14720,0
|
|
20241007,162100,2223398190,14720,14720,14720,14720,0
|
|
20241007,162000,2223398190,14720,14720,14720,14720,0
|
|
20241007,161900,2223398190,14720,14720,14720,14720,0
|
|
20241007,161800,2223398190,14720,14720,14720,14720,0
|
|
20241007,161700,2223398190,14720,14720,14720,14720,0
|
|
20241007,161600,2223398190,14720,14720,14720,14720,0
|
|
20241007,161500,2223398190,14720,14720,14720,14720,1739
|
|
20241007,161400,2223398190,14720,14720,14720,14720,0
|
|
20241007,161300,2223398190,14720,14720,14720,14720,0
|
|
20241007,161200,2223398190,14720,14720,14720,14720,0
|
|
20241007,161100,2223398190,14720,14720,14720,14720,0
|
|
20241007,161000,2223398190,14720,14720,14720,14720,0
|
|
20241007,160900,2223398190,14720,14720,14720,14720,0
|
|
20241007,160800,2223398190,14720,14720,14720,14720,0
|
|
20241007,160700,2223398190,14720,14720,14720,14720,0
|
|
20241007,160600,2223398190,14720,14720,14720,14720,0
|
|
20241007,160500,2223398190,14720,14720,14720,14720,0
|
|
20241007,160400,2223398190,14720,14720,14720,14720,0
|
|
20241007,160300,2223398190,14720,14720,14720,14720,0
|
|
20241007,160200,2223398190,14720,14720,14720,14720,0
|
|
20241007,160100,2223398190,14720,14720,14720,14720,0
|
|
20241007,160000,2223398190,14720,14720,14720,14720,0
|
|
20241007,155900,2223398190,14720,14720,14720,14720,0
|
|
20241007,155800,2223398190,14720,14720,14720,14720,0
|
|
20241007,155700,2223398190,14720,14720,14720,14720,0
|
|
20241007,155600,2223398190,14720,14720,14720,14720,0
|
|
20241007,155500,2223398190,14720,14720,14720,14720,0
|
|
20241007,155400,2223398190,14720,14720,14720,14720,0
|
|
20241007,155300,2223398190,14720,14720,14720,14720,0
|
|
20241007,155200,2223398190,14720,14720,14720,14720,0
|
|
20241007,155100,2223398190,14720,14720,14720,14720,0
|
|
20241007,155000,2223398190,14720,14720,14720,14720,0
|
|
20241007,154900,2223398190,14720,14720,14720,14720,0
|
|
20241007,154800,2223398190,14720,14720,14720,14720,0
|
|
20241007,154700,2223398190,14720,14720,14720,14720,0
|
|
20241007,154600,2223398190,14720,14720,14720,14720,0
|
|
20241007,154500,2223398190,14720,14720,14720,14720,1739
|
|
20241007,154400,2223398190,14720,14720,14720,14720,0
|
|
20241007,154300,2223398190,14720,14720,14720,14720,0
|
|
20241007,154200,2223398190,14720,14720,14720,14720,0
|
|
20241007,154100,2223398190,14720,14720,14720,14720,0
|
|
20241007,154000,2223398190,14720,14720,14720,14720,0
|
|
20241007,153900,2223398190,14720,14720,14720,14720,0
|
|
20241007,153800,2223398190,14720,14720,14720,14720,0
|
|
20241007,153700,2223398190,14720,14720,14720,14720,0
|
|
20241007,153600,2223398190,14720,14720,14720,14720,0
|
|
20241007,153500,2223398190,14720,14720,14720,14720,0
|
|
20241007,153400,2223398190,14720,14720,14720,14720,0
|
|
20241007,153300,2223398190,14720,14720,14720,14720,0
|
|
20241007,153200,2223398190,14720,14720,14720,14720,0
|
|
20241007,153100,2223398190,14720,14720,14720,14720,0
|
|
20241007,153000,2223398190,14720,14720,14720,14720,1739
|
|
20241007,152900,2197800110,14640,14640,14640,14640,0
|
|
20241007,152800,2197800110,14640,14640,14640,14640,0
|
|
20241007,152700,2197800110,14640,14640,14640,14640,0
|
|
20241007,152600,2197800110,14640,14640,14640,14640,0
|
|
20241007,152500,2197800110,14640,14640,14640,14640,0
|
|
20241007,152400,2197800110,14640,14640,14640,14640,0
|
|
20241007,152300,2197800110,14640,14640,14640,14640,0
|
|
20241007,152200,2197800110,14640,14640,14640,14640,0
|
|
20241007,152100,2197800110,14640,14640,14640,14640,0
|
|
20241007,152000,2197800110,14640,14640,14640,14640,0
|
|
20241007,151900,2197800110,14640,14740,14740,14640,386
|
|
20241007,151800,2192145010,14650,14650,14740,14650,122
|
|
20241007,151700,2190355550,14650,14660,14660,14650,463
|
|
20241007,151600,2183569670,14660,14670,14730,14660,87
|
|
20241007,151500,2182290120,14660,14660,14670,14660,399
|
|
20241007,151400,2176439620,14660,14660,14660,14660,21
|
|
20241007,151300,2176131760,14660,14660,14670,14660,76
|
|
20241007,151200,2175017590,14660,14640,14690,14640,708
|
|
20241007,151100,2164639950,14640,14670,14670,14640,271
|
|
20241007,151000,2160665820,14660,14670,14670,14640,631
|
|
20241007,150900,2151421000,14660,14660,14670,14650,681
|
|
20241007,150800,2141440240,14660,14670,14680,14660,183
|
|
20241007,150700,2138756480,14670,14670,14740,14670,112
|
|
20241007,150600,2137112110,14670,14660,14680,14660,178
|
|
20241007,150500,2134501770,14680,14660,14690,14660,434
|
|
20241007,150400,2128130600,14660,14670,14750,14660,98
|
|
20241007,150300,2126693420,14780,14700,14780,14650,486
|
|
20241007,150200,2119556030,14700,14730,14730,14700,1405
|
|
20241007,150100,2098886040,14730,14740,14740,14730,353
|
|
20241007,150000,2093683100,14750,14770,14770,14750,218
|
|
20241007,145900,2090467070,14770,14790,14790,14770,1757
|
|
20241007,145800,2064507160,14780,14770,14780,14770,116
|
|
20241007,145700,2062792760,14770,14770,14770,14770,29
|
|
20241007,145600,2062364430,14770,14780,14780,14770,55
|
|
20241007,145500,2061551840,14810,14790,14820,14790,528
|
|
20241007,145400,2053738950,14780,14780,14780,14780,134
|
|
20241007,145300,2051758430,14780,14780,14780,14780,24
|
|
20241007,145200,2051403710,14780,14790,14790,14780,289
|
|
20241007,145100,2047129550,14790,14790,14790,14770,51
|
|
20241007,145000,2046375640,14790,14770,14800,14770,544
|
|
20241007,144900,2038330410,14780,14770,14780,14760,108
|
|
20241007,144800,2036735220,14770,14760,14780,14760,227
|
|
20241007,144700,2033382290,14780,14760,14790,14760,39
|
|
20241007,144600,2032806170,14760,14780,14790,14750,34
|
|
20241007,144500,2032304030,14750,14770,14790,14750,804
|
|
20241007,144400,2020422060,14770,14770,14780,14750,36
|
|
20241007,144300,2019890310,14750,14750,14750,14750,23
|
|
20241007,144200,2019551060,14750,14750,14750,14750,28
|
|
20241007,144100,2019138060,14820,14820,14820,14820,2
|
|
20241007,144000,2019108420,14820,14800,14820,14740,741
|
|
20241007,143900,2008145520,14740,14800,14810,14740,775
|
|
20241007,143800,1996704910,14790,14810,14810,14790,15
|
|
20241007,143700,1996482940,14820,14820,14820,14820,0
|
|
20241007,143600,1996482940,14820,14820,14820,14820,0
|
|
20241007,143500,1996482940,14820,14810,14830,14810,511
|
|
20241007,143400,1988911070,14770,14770,14770,14770,47
|
|
20241007,143300,1988216880,14770,14810,14810,14770,474
|
|
20241007,143200,1981211330,14820,14800,14820,14800,60
|
|
20241007,143100,1980322930,14800,14800,14820,14800,184
|
|
20241007,143000,1977597630,14820,14800,14820,14800,535
|
|
20241007,142900,1969676550,14800,14750,14800,14750,49
|
|
20241007,142800,1968951850,14750,14790,14800,14750,433
|
|
20241007,142700,1962561550,14790,14790,14790,14760,71
|
|
20241007,142600,1961513140,14800,14800,14800,14800,44
|
|
20241007,142500,1960861940,14810,14790,14810,14790,676
|
|
20241007,142400,1950855940,14760,14760,14760,14760,2
|
|
20241007,142300,1950826420,14760,14790,14790,14760,805
|
|
20241007,142200,1938940560,14790,14800,14800,14790,97
|
|
20241007,142100,1937505430,14800,14800,14800,14800,4
|
|
20241007,142000,1937446230,14800,14800,14800,14790,666
|
|
20241007,141900,1927589440,14790,14790,14790,14790,46
|
|
20241007,141800,1926909100,14800,14770,14810,14770,84
|
|
20241007,141700,1925666380,14770,14770,14770,14770,42
|
|
20241007,141600,1925046040,14790,14800,14800,14790,337
|
|
20241007,141500,1920061800,14830,14820,14830,14820,533
|
|
20241007,141400,1912161660,14790,14820,14820,14790,253
|
|
20241007,141300,1908414810,14820,14820,14820,14810,84
|
|
20241007,141200,1907170490,14820,14820,14820,14820,555
|
|
20241007,141100,1898945390,14820,14820,14820,14820,391
|
|
20241007,141000,1893150770,14820,14800,14820,14800,219
|
|
20241007,140900,1889907690,14800,14800,14800,14800,10
|
|
20241007,140800,1889759690,14810,14810,14810,14810,36
|
|
20241007,140700,1889226530,14810,14820,14830,14810,216
|
|
20241007,140600,1886026990,14810,14810,14810,14810,1
|
|
20241007,140500,1886012180,14810,14810,14840,14810,1030
|
|
20241007,140400,1870735150,14810,14810,14810,14810,35
|
|
20241007,140300,1870216800,14810,14820,14820,14800,464
|
|
20241007,140200,1863341040,14830,14820,14830,14820,254
|
|
20241007,140100,1859574760,14830,14830,14830,14830,266
|
|
20241007,140000,1855629980,14820,14820,14840,14820,582
|
|
20241007,135900,1846998550,14820,14810,14820,14800,300
|
|
20241007,135800,1842556490,14820,14820,14830,14820,160
|
|
20241007,135700,1840184290,14820,14830,14830,14820,45
|
|
20241007,135600,1839517020,14830,14830,14830,14830,14
|
|
20241007,135500,1839309400,14830,14780,14830,14780,757
|
|
20241007,135400,1828120190,14780,14770,14780,14750,91
|
|
20241007,135300,1826777030,14780,14780,14780,14780,2045
|
|
20241007,135200,1796551930,14780,14820,14830,14780,146
|
|
20241007,135100,1794390350,14830,14830,14830,14830,0
|
|
20241007,135000,1794390350,14830,14800,14840,14800,530
|
|
20241007,134900,1786532550,14800,14810,14810,14800,23
|
|
20241007,134800,1786192030,14820,14830,14830,14820,98
|
|
20241007,134700,1784739110,14840,14840,14840,14840,152
|
|
20241007,134600,1782483430,14840,14840,14840,14840,753
|
|
20241007,134500,1771308910,14860,14850,14860,14850,530
|
|
20241007,134400,1763436540,14850,14840,14850,14840,509
|
|
20241007,134300,1755879560,14840,14830,14850,14830,134
|
|
20241007,134200,1753891000,14830,14830,14840,14830,50
|
|
20241007,134100,1753149400,14850,14800,14850,14800,829
|
|
20241007,134000,1740868750,14850,14840,14850,14840,475
|
|
20241007,133900,1733815080,14820,14840,14840,14820,463
|
|
20241007,133800,1726948370,14840,14840,14840,14840,59
|
|
20241007,133700,1726072810,14850,14860,14860,14850,860
|
|
20241007,133600,1713300340,14860,14860,14860,14850,85
|
|
20241007,133500,1712037760,14850,14840,14850,14830,512
|
|
20241007,133400,1704435680,14840,14840,14840,14830,163
|
|
20241007,133300,1702016770,14840,14840,14840,14840,160
|
|
20241007,133200,1699642370,14830,14830,14830,14830,205
|
|
20241007,133100,1696602220,14830,14820,14830,14810,829
|
|
20241007,133000,1684314380,14820,14820,14830,14820,993
|
|
20241007,132900,1669595010,14810,14810,14820,14810,983
|
|
20241007,132800,1655036670,14810,14810,14810,14810,1478
|
|
20241007,132700,1633147490,14810,14810,14810,14810,556
|
|
20241007,132600,1624913130,14810,14820,14820,14810,332
|
|
20241007,132500,1619993290,14820,14810,14830,14810,339
|
|
20241007,132400,1614967940,14800,14810,14810,14800,170
|
|
20241007,132300,1612450950,14810,14790,14810,14790,796
|
|
20241007,132200,1600669220,14790,14790,14790,14780,144
|
|
20241007,132100,1598539470,14790,14780,14790,14770,857
|
|
20241007,132000,1585872420,14780,14770,14780,14770,482
|
|
20241007,131900,1578750000,14770,14770,14770,14770,12
|
|
20241007,131800,1578572760,14770,14770,14770,14770,300
|
|
20241007,131700,1574141760,14760,14760,14760,14760,169
|
|
20241007,131600,1571647320,14760,14760,14760,14760,0
|
|
20241007,131500,1571647320,14760,14740,14770,14720,751
|
|
20241007,131400,1560565700,14740,14750,14750,14740,74
|
|
20241007,131300,1559474840,14760,14760,14760,14760,0
|
|
20241007,131200,1559474840,14760,14760,14760,14760,0
|
|
20241007,131100,1559474840,14760,14760,14760,14760,0
|
|
20241007,131000,1559474840,14760,14750,14760,14750,534
|
|
20241007,130900,1551595620,14740,14740,14740,14740,123
|
|
20241007,130800,1549782600,14750,14750,14750,14750,61
|
|
20241007,130700,1548882850,14770,14770,14770,14770,24
|
|
20241007,130600,1548528370,14770,14770,14770,14770,271
|
|
20241007,130500,1544525700,14780,14770,14780,14750,466
|
|
20241007,130400,1537642370,14750,14750,14750,14750,15
|
|
20241007,130300,1537421120,14770,14750,14770,14750,340
|
|
20241007,130200,1532401050,14750,14760,14760,14750,75
|
|
20241007,130100,1531294720,14760,14760,14760,14760,2
|
|
20241007,130000,1531265200,14760,14730,14760,14730,754
|
|
20241007,125900,1520143210,14740,14740,14740,14740,31
|
|
20241007,125800,1519686270,14730,14730,14730,14730,255
|
|
20241007,125700,1515930120,14760,14760,14760,14750,123
|
|
20241007,125600,1514114740,14760,14750,14760,14730,275
|
|
20241007,125500,1510059200,14750,14720,14750,14720,570
|
|
20241007,125400,1501654400,14720,14740,14740,14720,112
|
|
20241007,125300,1500005080,14740,14740,14740,14740,25
|
|
20241007,125200,1499636580,14740,14740,14740,14740,0
|
|
20241007,125100,1499636580,14740,14730,14740,14730,28
|
|
20241007,125000,1499223870,14750,14710,14750,14710,185
|
|
20241007,124900,1496500520,14680,14680,14680,14680,0
|
|
20241007,124800,1496500520,14680,14680,14680,14680,6
|
|
20241007,124700,1496412440,14680,14680,14680,14680,0
|
|
20241007,124600,1496412440,14680,14680,14680,14680,75
|
|
20241007,124500,1495311440,14680,14740,14760,14680,637
|
|
20241007,124400,1485920260,14740,14740,14740,14740,2
|
|
20241007,124300,1485890780,14680,14680,14680,14680,0
|
|
20241007,124200,1485890780,14680,14680,14680,14680,5
|
|
20241007,124100,1485817380,14750,14750,14750,14750,0
|
|
20241007,124000,1485817380,14750,14730,14750,14730,567
|
|
20241007,123900,1477459380,14710,14730,14730,14710,119
|
|
20241007,123800,1475708510,14750,14750,14750,14750,0
|
|
20241007,123700,1475708510,14750,14680,14750,14680,485
|
|
20241007,123600,1468567730,14680,14700,14700,14680,1287
|
|
20241007,123500,1449650890,14700,14740,14750,14700,1084
|
|
20241007,123400,1433688570,14750,14750,14750,14750,10
|
|
20241007,123300,1433541070,14750,14750,14750,14750,0
|
|
20241007,123200,1433541070,14750,14750,14750,14750,68
|
|
20241007,123100,1432538070,14750,14760,14760,14750,146
|
|
20241007,123000,1430384500,14760,14740,14760,14740,406
|
|
20241007,122900,1424395480,14740,14740,14740,14740,0
|
|
20241007,122800,1424395480,14740,14740,14740,14740,0
|
|
20241007,122700,1424395480,14740,14740,14740,14740,10
|
|
20241007,122600,1424248080,14750,14740,14750,14710,1056
|
|
20241007,122500,1408672980,14710,14740,14750,14710,467
|
|
20241007,122400,1401785970,14740,14740,14740,14710,819
|
|
20241007,122300,1389732000,14740,14740,14740,14740,105
|
|
20241007,122200,1388184300,14740,14740,14740,14740,27
|
|
20241007,122100,1387786320,14750,14750,14750,14750,0
|
|
20241007,122000,1387786320,14750,14750,14750,14750,563
|
|
20241007,121900,1379482070,14710,14720,14720,14710,49
|
|
20241007,121800,1378761270,14750,14750,14750,14750,203
|
|
20241007,121700,1375767020,14750,14710,14750,14710,48
|
|
20241007,121600,1375060500,14710,14720,14740,14710,139
|
|
20241007,121500,1373015250,14750,14740,14750,14740,524
|
|
20241007,121400,1365286270,14730,14730,14730,14730,0
|
|
20241007,121300,1365286270,14730,14740,14740,14730,60
|
|
20241007,121200,1364402440,14750,14750,14750,14750,107
|
|
20241007,121100,1362824190,14750,14750,14760,14750,223
|
|
20241007,121000,1359534930,14750,14740,14760,14740,204
|
|
20241007,120900,1356525160,14730,14730,14730,14730,0
|
|
20241007,120800,1356525160,14730,14730,14730,14730,50
|
|
20241007,120700,1355788660,14730,14750,14750,14730,2024
|
|
20241007,120600,1325967680,14750,14750,14760,14750,243
|
|
20241007,120500,1322382070,14750,14750,14750,14750,502
|
|
20241007,120400,1314977570,14740,14740,14740,14740,42
|
|
20241007,120300,1314358490,14750,14740,14750,14740,207
|
|
20241007,120200,1311307280,14740,14750,14750,14740,370
|
|
20241007,120100,1305853450,14740,14750,14750,14740,3
|
|
20241007,120000,1305809220,14750,14730,14750,14730,1242
|
|
20241007,115900,1287500430,14730,14730,14740,14730,17
|
|
20241007,115800,1287250010,14730,14730,14740,14730,369
|
|
20241007,115700,1281814140,14740,14740,14740,14740,3
|
|
20241007,115600,1281769920,14740,14740,14740,14730,405
|
|
20241007,115500,1275800320,14740,14740,14740,14740,510
|
|
20241007,115400,1268282920,14740,14730,14740,14730,606
|
|
20241007,115300,1259351230,14740,14730,14740,14730,171
|
|
20241007,115200,1256831740,14730,14740,14740,14720,112
|
|
20241007,115100,1255181980,14730,14730,14730,14730,139
|
|
20241007,115000,1253134510,14730,14720,14730,14720,632
|
|
20241007,114900,1243825200,14730,14730,14730,14730,0
|
|
20241007,114800,1243825200,14730,14730,14730,14730,1
|
|
20241007,114700,1243810470,14730,14720,14730,14720,370
|
|
20241007,114600,1238362420,14720,14720,14720,14720,0
|
|
20241007,114500,1238362420,14720,14710,14730,14710,455
|
|
20241007,114400,1231664500,14700,14700,14700,14700,70
|
|
20241007,114300,1230635500,14700,14700,14700,14700,101
|
|
20241007,114200,1229150800,14710,14710,14710,14710,438
|
|
20241007,114100,1222707820,14710,14710,14710,14710,133
|
|
20241007,114000,1220751390,14720,14710,14720,14700,859
|
|
20241007,113900,1208115030,14700,14700,14720,14700,15
|
|
20241007,113800,1207894490,14720,14710,14720,14710,117
|
|
20241007,113700,1206173410,14720,14720,14720,14710,233
|
|
20241007,113600,1202745390,14720,14720,14720,14720,37
|
|
20241007,113500,1202200750,14720,14700,14720,14700,522
|
|
20241007,113400,1194518310,14700,14700,14700,14670,5
|
|
20241007,113300,1194444870,14720,14720,14720,14720,52
|
|
20241007,113200,1193679430,14670,14670,14670,14670,15
|
|
20241007,113100,1193459380,14720,14720,14720,14720,0
|
|
20241007,113000,1193459380,14720,14670,14720,14660,638
|
|
20241007,112900,1184084440,14680,14680,14680,14680,72
|
|
20241007,112800,1183027480,14680,14680,14680,14680,5
|
|
20241007,112700,1182954080,14680,14660,14680,14650,45
|
|
20241007,112600,1182294360,14680,14680,14680,14680,6
|
|
20241007,112500,1182206280,14680,14680,14710,14680,557
|
|
20241007,112400,1174023030,14680,14680,14680,14680,0
|
|
20241007,112300,1174023030,14680,14680,14680,14680,0
|
|
20241007,112200,1174023030,14680,14680,14680,14680,1
|
|
20241007,112100,1174008350,14720,14720,14720,14720,0
|
|
20241007,112000,1174008350,14720,14720,14740,14550,3456
|
|
20241007,111900,1123253580,14690,14700,14720,14690,1737
|
|
20241007,111800,1097720010,14690,14690,14690,14690,34
|
|
20241007,111700,1097220550,14690,14700,14700,14690,712
|
|
20241007,111600,1086754480,14700,14690,14700,14690,630
|
|
20241007,111500,1077494430,14660,14680,14700,14660,518
|
|
20241007,111400,1069885350,14670,14690,14690,14670,1396
|
|
20241007,111300,1049390430,14690,14690,14690,14680,50
|
|
20241007,111200,1048655980,14690,14690,14700,14690,39
|
|
20241007,111100,1048083060,14700,14690,14700,14690,759
|
|
20241007,111000,1036925770,14700,14690,14700,14690,667
|
|
20241007,110900,1027124640,14680,14690,14690,14680,22
|
|
20241007,110800,1026801480,14690,14690,14690,14690,78
|
|
20241007,110700,1025655660,14680,14690,14690,14680,247
|
|
20241007,110600,1022028590,14690,14690,14700,14690,1056
|
|
20241007,110500,1006512920,14680,14680,14690,14680,567
|
|
20241007,110400,998184820,14680,14660,14680,14660,1097
|
|
20241007,110300,982088050,14660,14650,14660,14650,567
|
|
20241007,110200,973778340,14650,14660,14660,14650,47
|
|
20241007,110100,973089520,14660,14650,14660,14650,697
|
|
20241007,110000,962877460,14640,14640,14650,14640,95
|
|
20241007,105900,961486020,14630,14630,14630,14630,112
|
|
20241007,105800,959847460,14630,14630,14630,14630,73
|
|
20241007,105700,958779470,14620,14620,14620,14620,0
|
|
20241007,105600,958779470,14620,14620,14620,14620,300
|
|
20241007,105500,954393470,14630,14610,14630,14610,680
|
|
20241007,105400,944449960,14600,14600,14600,14600,49
|
|
20241007,105300,943734560,14610,14600,14610,14600,678
|
|
20241007,105200,933834010,14620,14610,14620,14610,110
|
|
20241007,105100,932226810,14600,14600,14600,14600,47
|
|
20241007,105000,931540610,14600,14600,14620,14590,649
|
|
20241007,104900,922062540,14600,14600,14600,14590,3
|
|
20241007,104800,922018750,14580,14610,14610,14580,588
|
|
20241007,104700,913437880,14620,14620,14620,14620,13
|
|
20241007,104600,913247820,14620,14620,14620,14610,157
|
|
20241007,104500,910952530,14620,14580,14620,14580,475
|
|
20241007,104400,904013270,14580,14580,14580,14580,90
|
|
20241007,104300,902701070,14580,14580,14580,14580,1
|
|
20241007,104200,902686490,14590,14610,14610,14590,401
|
|
20241007,104100,896833230,14610,14600,14610,14600,31
|
|
20241007,104000,896380350,14600,14600,14620,14600,713
|
|
20241007,103900,885961530,14600,14620,14620,14600,109
|
|
20241007,103800,884369150,14620,14610,14620,14610,32
|
|
20241007,103700,883901620,14620,14610,14620,14610,75
|
|
20241007,103600,882805860,14610,14610,14610,14610,248
|
|
20241007,103500,879182580,14610,14610,14610,14610,449
|
|
20241007,103400,872622690,14600,14600,14600,14600,43
|
|
20241007,103300,871994890,14610,14600,14610,14600,47
|
|
20241007,103200,871308350,14600,14600,14600,14600,166
|
|
20241007,103100,868884750,14600,14560,14600,14550,1506
|
|
20241007,103000,846949040,14570,14580,14590,14570,1235
|
|
20241007,102900,828944060,14590,14590,14590,14590,81
|
|
20241007,102800,827762270,14580,14580,14580,14580,1
|
|
20241007,102700,827747690,14580,14590,14590,14580,141
|
|
20241007,102600,825691850,14610,14610,14610,14610,10
|
|
20241007,102500,825545750,14610,14590,14620,14590,955
|
|
20241007,102400,811601780,14600,14600,14600,14600,48
|
|
20241007,102300,810900980,14600,14620,14630,14600,589
|
|
20241007,102200,802292440,14630,14640,14640,14630,408
|
|
20241007,102100,796319840,14660,14660,14660,14660,6
|
|
20241007,102000,796231880,14660,14660,14670,14660,468
|
|
20241007,101900,789369210,14640,14660,14660,14640,60
|
|
20241007,101800,788489650,14660,14650,14660,14650,68
|
|
20241007,101700,787492860,14650,14640,14650,14640,70
|
|
20241007,101600,786467960,14660,14650,14660,14650,118
|
|
20241007,101500,784738960,14650,14650,14670,14650,537
|
|
20241007,101400,776864210,14660,14670,14670,14660,203
|
|
20241007,101300,773888220,14670,14670,14680,14670,221
|
|
20241007,101200,770646140,14670,14670,14680,14660,521
|
|
20241007,101100,763003260,14660,14670,14670,14660,191
|
|
20241007,101000,760201800,14670,14660,14670,14660,1136
|
|
20241007,100900,743538250,14660,14660,14660,14650,49
|
|
20241007,100800,742819980,14640,14650,14650,14640,23
|
|
20241007,100700,742483230,14660,14650,14660,14650,602
|
|
20241007,100600,733661840,14660,14660,14660,14650,334
|
|
20241007,100500,728766430,14660,14650,14660,14650,556
|
|
20241007,100400,720616640,14650,14640,14660,14630,708
|
|
20241007,100300,710245900,14630,14610,14630,14610,1112
|
|
20241007,100200,693983080,14610,14580,14610,14580,41
|
|
20241007,100100,693384740,14580,14570,14580,14570,601
|
|
20241007,100000,684622260,14580,14600,14610,14580,571
|
|
20241007,095900,676284360,14600,14620,14620,14600,375
|
|
20241007,095800,670803780,14620,14590,14630,14590,489
|
|
20241007,095700,663658410,14570,14560,14570,14560,57
|
|
20241007,095600,662828420,14560,14560,14610,14560,1547
|
|
20241007,095500,640272740,14560,14550,14560,14550,731
|
|
20241007,095400,629629440,14550,14560,14560,14550,153
|
|
20241007,095300,627403040,14560,14540,14560,14540,91
|
|
20241007,095200,626078890,14560,14530,14560,14530,1030
|
|
20241007,095100,611092290,14540,14530,14540,14530,26
|
|
20241007,095000,610714350,14540,14520,14540,14520,530
|
|
20241007,094900,603013660,14510,14520,14520,14510,24
|
|
20241007,094800,602665190,14530,14510,14530,14510,154
|
|
20241007,094700,600429710,14520,14530,14540,14520,461
|
|
20241007,094600,593732320,14530,14490,14530,14490,4110
|
|
20241007,094500,534117130,14490,14470,14490,14470,1209
|
|
20241007,094400,516615040,14470,14470,14470,14470,13
|
|
20241007,094300,516426930,14470,14470,14470,14470,100
|
|
20241007,094200,514979930,14470,14490,14490,14470,664
|
|
20241007,094100,505363330,14490,14490,14490,14480,171
|
|
20241007,094000,502886090,14500,14460,14500,14460,423
|
|
20241007,093900,496758500,14460,14460,14470,14460,128
|
|
20241007,093800,494906890,14460,14440,14460,14430,375
|
|
20241007,093700,489488460,14430,14440,14440,14430,260
|
|
20241007,093600,485736060,14440,14450,14450,14440,231
|
|
20241007,093500,482399670,14450,14420,14450,14420,784
|
|
20241007,093400,471087440,14420,14430,14430,14420,176
|
|
20241007,093300,468548100,14430,14380,14430,14380,869
|
|
20241007,093200,456051600,14380,14380,14380,14380,73
|
|
20241007,093100,455001860,14440,14380,14440,14380,8
|
|
20241007,093000,454886640,14390,14400,14410,14390,688
|
|
20241007,092900,444978910,14400,14400,14400,14400,337
|
|
20241007,092800,440126110,14400,14440,14440,14400,502
|
|
20241007,092700,432890100,14440,14470,14470,14440,930
|
|
20241007,092600,419434170,14470,14470,14490,14470,559
|
|
20241007,092500,411340400,14460,14420,14460,14420,718
|
|
20241007,092400,400971280,14420,14430,14430,14420,88
|
|
20241007,092300,399702270,14430,14430,14430,14430,22
|
|
20241007,092200,399384810,14430,14430,14430,14430,88
|
|
20241007,092100,398114970,14430,14430,14430,14430,459
|
|
20241007,092000,391491600,14450,14390,14450,14390,422
|
|
20241007,091900,385410170,14400,14430,14430,14400,456
|
|
20241007,091800,378839320,14430,14430,14430,14430,1
|
|
20241007,091700,378824890,14430,14410,14430,14410,122
|
|
20241007,091600,377066610,14410,14410,14410,14410,47
|
|
20241007,091500,376389340,14410,14440,14490,14410,1030
|
|
20241007,091400,361496960,14460,14490,14490,14450,613
|
|
20241007,091300,352635440,14460,14500,14510,14460,1487
|
|
20241007,091200,331113870,14460,14460,14500,14440,264
|
|
20241007,091100,327296100,14460,14430,14500,14430,3513
|
|
20241007,091000,276490310,14430,14430,14430,14430,70
|
|
20241007,090900,275480210,14430,14340,14440,14340,200
|
|
20241007,090800,272606670,14340,14440,14450,14340,846
|
|
20241007,090700,260415490,14440,14440,14440,14440,62
|
|
20241007,090600,259520210,14440,14370,14440,14370,600
|
|
20241007,090500,250879210,14370,14350,14410,14300,535
|
|
20241007,090400,243200530,14350,14440,14450,14350,2735
|
|
20241007,090300,203860870,14450,14400,14460,14400,3456
|
|
20241007,090200,153981470,14400,14340,14410,14330,4596
|
|
20241007,090100,87908560,14340,14270,14350,14260,1054
|
|
20241007,090000,72794920,14300,14210,14300,14210,5121
|