650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,194700,7573389060,10480,10480,10480,10480,16141
|
|
20241022,194600,7573389060,10480,10480,10480,10480,0
|
|
20241022,194500,7573389060,10480,10480,10480,10480,0
|
|
20241022,194400,7573389060,10480,10480,10480,10480,0
|
|
20241022,194300,7573389060,10480,10480,10480,10480,0
|
|
20241022,194200,7573389060,10480,10480,10480,10480,0
|
|
20241022,194100,7573389060,10480,10480,10480,10480,0
|
|
20241022,194000,7573389060,10480,10480,10480,10480,0
|
|
20241022,193900,7573389060,10480,10480,10480,10480,0
|
|
20241022,193800,7573389060,10480,10480,10480,10480,0
|
|
20241022,193700,7573389060,10480,10480,10480,10480,0
|
|
20241022,193600,7573389060,10480,10480,10480,10480,0
|
|
20241022,193500,7573389060,10480,10480,10480,10480,0
|
|
20241022,193400,7573389060,10480,10480,10480,10480,0
|
|
20241022,193300,7573389060,10480,10480,10480,10480,0
|
|
20241022,193200,7573389060,10480,10480,10480,10480,0
|
|
20241022,193100,7573389060,10480,10480,10480,10480,0
|
|
20241022,193000,7573389060,10480,10480,10480,10480,0
|
|
20241022,192900,7573389060,10480,10480,10480,10480,0
|
|
20241022,192800,7573389060,10480,10480,10480,10480,0
|
|
20241022,192700,7573389060,10480,10480,10480,10480,0
|
|
20241022,192600,7573389060,10480,10480,10480,10480,0
|
|
20241022,192500,7573389060,10480,10480,10480,10480,0
|
|
20241022,192400,7573389060,10480,10480,10480,10480,0
|
|
20241022,192300,7573389060,10480,10480,10480,10480,0
|
|
20241022,192200,7573389060,10480,10480,10480,10480,0
|
|
20241022,192100,7573389060,10480,10480,10480,10480,0
|
|
20241022,192000,7573389060,10480,10480,10480,10480,0
|
|
20241022,191900,7573389060,10480,10480,10480,10480,0
|
|
20241022,191800,7573389060,10480,10480,10480,10480,0
|
|
20241022,191700,7573389060,10480,10480,10480,10480,16141
|
|
20241022,191600,7573389060,10480,10480,10480,10480,0
|
|
20241022,191500,7573389060,10480,10480,10480,10480,0
|
|
20241022,191400,7573389060,10480,10480,10480,10480,0
|
|
20241022,191300,7573389060,10480,10480,10480,10480,0
|
|
20241022,191200,7573389060,10480,10480,10480,10480,0
|
|
20241022,191100,7573389060,10480,10480,10480,10480,0
|
|
20241022,191000,7573389060,10480,10480,10480,10480,0
|
|
20241022,190900,7573389060,10480,10480,10480,10480,0
|
|
20241022,190800,7573389060,10480,10480,10480,10480,0
|
|
20241022,190700,7573389060,10480,10480,10480,10480,0
|
|
20241022,190600,7573389060,10480,10480,10480,10480,0
|
|
20241022,190500,7573389060,10480,10480,10480,10480,0
|
|
20241022,190400,7573389060,10480,10480,10480,10480,0
|
|
20241022,190300,7573389060,10480,10480,10480,10480,0
|
|
20241022,190200,7573389060,10480,10480,10480,10480,0
|
|
20241022,190100,7573389060,10480,10480,10480,10480,0
|
|
20241022,190000,7573389060,10480,10480,10480,10480,0
|
|
20241022,185900,7573389060,10480,10480,10480,10480,0
|
|
20241022,185800,7573389060,10480,10480,10480,10480,0
|
|
20241022,185700,7573389060,10480,10480,10480,10480,0
|
|
20241022,185600,7573389060,10480,10480,10480,10480,0
|
|
20241022,185500,7573389060,10480,10480,10480,10480,0
|
|
20241022,185400,7573389060,10480,10480,10480,10480,0
|
|
20241022,185300,7573389060,10480,10480,10480,10480,0
|
|
20241022,185200,7573389060,10480,10480,10480,10480,0
|
|
20241022,185100,7573389060,10480,10480,10480,10480,0
|
|
20241022,185000,7573389060,10480,10480,10480,10480,0
|
|
20241022,184900,7573389060,10480,10480,10480,10480,0
|
|
20241022,184800,7573389060,10480,10480,10480,10480,0
|
|
20241022,184700,7573389060,10480,10480,10480,10480,16141
|
|
20241022,184600,7573389060,10480,10480,10480,10480,0
|
|
20241022,184500,7573389060,10480,10480,10480,10480,0
|
|
20241022,184400,7573389060,10480,10480,10480,10480,0
|
|
20241022,184300,7573389060,10480,10480,10480,10480,0
|
|
20241022,184200,7573389060,10480,10480,10480,10480,0
|
|
20241022,184100,7573389060,10480,10480,10480,10480,0
|
|
20241022,184000,7573389060,10480,10480,10480,10480,0
|
|
20241022,183900,7573389060,10480,10480,10480,10480,0
|
|
20241022,183800,7573389060,10480,10480,10480,10480,0
|
|
20241022,183700,7573389060,10480,10480,10480,10480,0
|
|
20241022,183600,7573389060,10480,10480,10480,10480,0
|
|
20241022,183500,7573389060,10480,10480,10480,10480,0
|
|
20241022,183400,7573389060,10480,10480,10480,10480,0
|
|
20241022,183300,7573389060,10480,10480,10480,10480,0
|
|
20241022,183200,7573389060,10480,10480,10480,10480,0
|
|
20241022,183100,7573389060,10480,10480,10480,10480,0
|
|
20241022,183000,7573389060,10480,10480,10480,10480,0
|
|
20241022,182900,7573389060,10480,10480,10480,10480,0
|
|
20241022,182800,7573389060,10480,10480,10480,10480,0
|
|
20241022,182700,7573389060,10480,10480,10480,10480,0
|
|
20241022,182600,7573389060,10480,10480,10480,10480,0
|
|
20241022,182500,7573389060,10480,10480,10480,10480,0
|
|
20241022,182400,7573389060,10480,10480,10480,10480,0
|
|
20241022,182300,7573389060,10480,10480,10480,10480,0
|
|
20241022,182200,7573389060,10480,10480,10480,10480,0
|
|
20241022,182100,7573389060,10480,10480,10480,10480,0
|
|
20241022,182000,7573389060,10480,10480,10480,10480,0
|
|
20241022,181900,7573389060,10480,10480,10480,10480,0
|
|
20241022,181800,7573389060,10480,10480,10480,10480,0
|
|
20241022,181700,7573389060,10480,10480,10480,10480,16141
|
|
20241022,181600,7573389060,10480,10480,10480,10480,0
|
|
20241022,181500,7573389060,10480,10480,10480,10480,0
|
|
20241022,181400,7573389060,10480,10480,10480,10480,0
|
|
20241022,181300,7573389060,10480,10480,10480,10480,0
|
|
20241022,181200,7573389060,10480,10480,10480,10480,0
|
|
20241022,181100,7573389060,10480,10480,10480,10480,0
|
|
20241022,181000,7573389060,10480,10480,10480,10480,0
|
|
20241022,180900,7573389060,10480,10480,10480,10480,0
|
|
20241022,180800,7573389060,10480,10480,10480,10480,0
|
|
20241022,180700,7573389060,10480,10480,10480,10480,0
|
|
20241022,180600,7573389060,10480,10480,10480,10480,0
|
|
20241022,180500,7573389060,10480,10480,10480,10480,0
|
|
20241022,180400,7573389060,10480,10480,10480,10480,0
|
|
20241022,180300,7573389060,10480,10480,10480,10480,0
|
|
20241022,180200,7573389060,10480,10480,10480,10480,0
|
|
20241022,180100,7573389060,10480,10480,10480,10480,0
|
|
20241022,180000,7573389060,10480,10480,10480,10480,0
|
|
20241022,175900,7573389060,10480,10480,10480,10480,0
|
|
20241022,175800,7573389060,10480,10480,10480,10480,0
|
|
20241022,175700,7573389060,10480,10480,10480,10480,0
|
|
20241022,175600,7573389060,10480,10480,10480,10480,0
|
|
20241022,175500,7573389060,10480,10480,10480,10480,0
|
|
20241022,175400,7573389060,10480,10480,10480,10480,0
|
|
20241022,175300,7573389060,10480,10480,10480,10480,0
|
|
20241022,175200,7573389060,10480,10480,10480,10480,0
|
|
20241022,175100,7573389060,10480,10480,10480,10480,0
|
|
20241022,175000,7573389060,10480,10480,10480,10480,0
|
|
20241022,174900,7573389060,10480,10480,10480,10480,0
|
|
20241022,174800,7573389060,10480,10480,10480,10480,0
|
|
20241022,174700,7573389060,10480,10480,10480,10480,16141
|
|
20241022,174600,7573389060,10480,10480,10480,10480,0
|
|
20241022,174500,7573389060,10480,10480,10480,10480,0
|
|
20241022,174400,7573389060,10480,10480,10480,10480,0
|
|
20241022,174300,7573389060,10480,10480,10480,10480,0
|
|
20241022,174200,7573389060,10480,10480,10480,10480,0
|
|
20241022,174100,7573389060,10480,10480,10480,10480,0
|
|
20241022,174000,7573389060,10480,10480,10480,10480,0
|
|
20241022,173900,7573389060,10480,10480,10480,10480,0
|
|
20241022,173800,7573389060,10480,10480,10480,10480,0
|
|
20241022,173700,7573389060,10480,10480,10480,10480,0
|
|
20241022,173600,7573389060,10480,10480,10480,10480,0
|
|
20241022,173500,7573389060,10480,10480,10480,10480,0
|
|
20241022,173400,7573389060,10480,10480,10480,10480,0
|
|
20241022,173300,7573389060,10480,10480,10480,10480,0
|
|
20241022,173200,7573389060,10480,10480,10480,10480,0
|
|
20241022,173100,7573389060,10480,10480,10480,10480,0
|
|
20241022,173000,7573389060,10480,10480,10480,10480,0
|
|
20241022,172900,7573389060,10480,10480,10480,10480,0
|
|
20241022,172800,7573389060,10480,10480,10480,10480,0
|
|
20241022,172700,7573389060,10480,10480,10480,10480,0
|
|
20241022,172600,7573389060,10480,10480,10480,10480,0
|
|
20241022,172500,7573389060,10480,10480,10480,10480,0
|
|
20241022,172400,7573389060,10480,10480,10480,10480,0
|
|
20241022,172300,7573389060,10480,10480,10480,10480,0
|
|
20241022,172200,7573389060,10480,10480,10480,10480,0
|
|
20241022,172100,7573389060,10480,10480,10480,10480,0
|
|
20241022,172000,7573389060,10480,10480,10480,10480,0
|
|
20241022,171900,7573389060,10480,10480,10480,10480,0
|
|
20241022,171800,7573389060,10480,10480,10480,10480,0
|
|
20241022,171700,7573389060,10480,10480,10480,10480,16141
|
|
20241022,171600,7573389060,10480,10480,10480,10480,0
|
|
20241022,171500,7573389060,10480,10480,10480,10480,0
|
|
20241022,171400,7573389060,10480,10480,10480,10480,0
|
|
20241022,171300,7573389060,10480,10480,10480,10480,0
|
|
20241022,171200,7573389060,10480,10480,10480,10480,0
|
|
20241022,171100,7573389060,10480,10480,10480,10480,0
|
|
20241022,171000,7573389060,10480,10480,10480,10480,0
|
|
20241022,170900,7573389060,10480,10480,10480,10480,0
|
|
20241022,170800,7573389060,10480,10480,10480,10480,0
|
|
20241022,170700,7573389060,10480,10480,10480,10480,0
|
|
20241022,170600,7573389060,10480,10480,10480,10480,0
|
|
20241022,170500,7573389060,10480,10480,10480,10480,0
|
|
20241022,170400,7573389060,10480,10480,10480,10480,0
|
|
20241022,170300,7573389060,10480,10480,10480,10480,0
|
|
20241022,170200,7573389060,10480,10480,10480,10480,0
|
|
20241022,170100,7573389060,10480,10480,10480,10480,0
|
|
20241022,170000,7573389060,10480,10480,10480,10480,0
|
|
20241022,165900,7573389060,10480,10480,10480,10480,0
|
|
20241022,165800,7573389060,10480,10480,10480,10480,0
|
|
20241022,165700,7573389060,10480,10480,10480,10480,0
|
|
20241022,165600,7573389060,10480,10480,10480,10480,0
|
|
20241022,165500,7573389060,10480,10480,10480,10480,0
|
|
20241022,165400,7573389060,10480,10480,10480,10480,0
|
|
20241022,165300,7573389060,10480,10480,10480,10480,0
|
|
20241022,165200,7573389060,10480,10480,10480,10480,0
|
|
20241022,165100,7573389060,10480,10480,10480,10480,0
|
|
20241022,165000,7573389060,10480,10480,10480,10480,0
|
|
20241022,164900,7573389060,10480,10480,10480,10480,0
|
|
20241022,164800,7573389060,10480,10480,10480,10480,0
|
|
20241022,164700,7573389060,10480,10480,10480,10480,16141
|
|
20241022,164600,7573389060,10480,10480,10480,10480,0
|
|
20241022,164500,7573389060,10480,10480,10480,10480,0
|
|
20241022,164400,7573389060,10480,10480,10480,10480,0
|
|
20241022,164300,7573389060,10480,10480,10480,10480,0
|
|
20241022,164200,7573389060,10480,10480,10480,10480,0
|
|
20241022,164100,7573389060,10480,10480,10480,10480,0
|
|
20241022,164000,7573389060,10480,10480,10480,10480,0
|
|
20241022,163900,7573389060,10480,10480,10480,10480,0
|
|
20241022,163800,7573389060,10480,10480,10480,10480,0
|
|
20241022,163700,7573389060,10480,10480,10480,10480,0
|
|
20241022,163600,7573389060,10480,10480,10480,10480,0
|
|
20241022,163500,7573389060,10480,10480,10480,10480,0
|
|
20241022,163400,7573389060,10480,10480,10480,10480,0
|
|
20241022,163300,7573389060,10480,10480,10480,10480,0
|
|
20241022,163200,7573389060,10480,10480,10480,10480,0
|
|
20241022,163100,7573389060,10480,10480,10480,10480,0
|
|
20241022,163000,7573389060,10480,10480,10480,10480,0
|
|
20241022,162900,7573389060,10480,10480,10480,10480,0
|
|
20241022,162800,7573389060,10480,10480,10480,10480,0
|
|
20241022,162700,7573389060,10480,10480,10480,10480,0
|
|
20241022,162600,7573389060,10480,10480,10480,10480,0
|
|
20241022,162500,7573389060,10480,10480,10480,10480,0
|
|
20241022,162400,7573389060,10480,10480,10480,10480,0
|
|
20241022,162300,7573389060,10480,10480,10480,10480,0
|
|
20241022,162200,7573389060,10480,10480,10480,10480,0
|
|
20241022,162100,7573389060,10480,10480,10480,10480,0
|
|
20241022,162000,7573389060,10480,10480,10480,10480,0
|
|
20241022,161900,7573389060,10480,10480,10480,10480,0
|
|
20241022,161800,7573389060,10480,10480,10480,10480,0
|
|
20241022,161700,7573389060,10480,10480,10480,10480,16141
|
|
20241022,161600,7573389060,10480,10480,10480,10480,0
|
|
20241022,161500,7573389060,10480,10480,10480,10480,0
|
|
20241022,161400,7573389060,10480,10480,10480,10480,0
|
|
20241022,161300,7573389060,10480,10480,10480,10480,0
|
|
20241022,161200,7573389060,10480,10480,10480,10480,0
|
|
20241022,161100,7573389060,10480,10480,10480,10480,0
|
|
20241022,161000,7573389060,10480,10480,10480,10480,0
|
|
20241022,160900,7573389060,10480,10480,10480,10480,0
|
|
20241022,160800,7573389060,10480,10480,10480,10480,0
|
|
20241022,160700,7573389060,10480,10480,10480,10480,0
|
|
20241022,160600,7573389060,10480,10480,10480,10480,0
|
|
20241022,160500,7573389060,10480,10480,10480,10480,0
|
|
20241022,160400,7573389060,10480,10480,10480,10480,0
|
|
20241022,160300,7573389060,10480,10480,10480,10480,0
|
|
20241022,160200,7573389060,10480,10480,10480,10480,0
|
|
20241022,160100,7573389060,10480,10480,10480,10480,0
|
|
20241022,160000,7573389060,10480,10480,10480,10480,0
|
|
20241022,155900,7573389060,10480,10480,10480,10480,0
|
|
20241022,155800,7573389060,10480,10480,10480,10480,0
|
|
20241022,155700,7573389060,10480,10480,10480,10480,0
|
|
20241022,155600,7573389060,10480,10480,10480,10480,0
|
|
20241022,155500,7573389060,10480,10480,10480,10480,0
|
|
20241022,155400,7573389060,10480,10480,10480,10480,0
|
|
20241022,155300,7573389060,10480,10480,10480,10480,0
|
|
20241022,155200,7573389060,10480,10480,10480,10480,0
|
|
20241022,155100,7573389060,10480,10480,10480,10480,0
|
|
20241022,155000,7573389060,10480,10480,10480,10480,0
|
|
20241022,154900,7573389060,10480,10480,10480,10480,0
|
|
20241022,154800,7573389060,10480,10480,10480,10480,0
|
|
20241022,154700,7573389060,10480,10480,10480,10480,16141
|
|
20241022,154600,7573389060,10480,10480,10480,10480,0
|
|
20241022,154500,7573389060,10480,10480,10480,10480,0
|
|
20241022,154400,7573389060,10480,10480,10480,10480,0
|
|
20241022,154300,7573389060,10480,10480,10480,10480,0
|
|
20241022,154200,7573389060,10480,10480,10480,10480,0
|
|
20241022,154100,7573389060,10480,10480,10480,10480,0
|
|
20241022,154000,7573389060,10480,10480,10480,10480,0
|
|
20241022,153900,7573389060,10480,10480,10480,10480,0
|
|
20241022,153800,7573389060,10480,10480,10480,10480,0
|
|
20241022,153700,7573389060,10480,10480,10480,10480,0
|
|
20241022,153600,7573389060,10480,10480,10480,10480,0
|
|
20241022,153500,7573389060,10480,10480,10480,10480,0
|
|
20241022,153400,7573389060,10480,10480,10480,10480,0
|
|
20241022,153300,7573389060,10480,10480,10480,10480,0
|
|
20241022,153200,7573389060,10480,10480,10480,10480,0
|
|
20241022,153100,7573389060,10480,10480,10480,10480,0
|
|
20241022,153000,7573389060,10480,10480,10480,10480,16141
|
|
20241022,152900,7404231380,10470,10470,10470,10470,0
|
|
20241022,152800,7404231380,10470,10470,10470,10470,0
|
|
20241022,152700,7404231380,10470,10470,10470,10470,0
|
|
20241022,152600,7404231380,10470,10470,10470,10470,0
|
|
20241022,152500,7404231380,10470,10470,10470,10470,0
|
|
20241022,152400,7404231380,10470,10470,10470,10470,0
|
|
20241022,152300,7404231380,10470,10470,10470,10470,0
|
|
20241022,152200,7404231380,10470,10470,10470,10470,0
|
|
20241022,152100,7404231380,10470,10470,10470,10470,0
|
|
20241022,152000,7404231380,10470,10470,10470,10470,0
|
|
20241022,151900,7404231380,10470,10470,10480,10450,7092
|
|
20241022,151800,7330042620,10470,10470,10480,10460,1837
|
|
20241022,151700,7310800920,10480,10480,10490,10470,6879
|
|
20241022,151600,7238756640,10490,10490,10500,10480,3627
|
|
20241022,151500,7200721690,10500,10490,10510,10480,2284
|
|
20241022,151400,7176744550,10500,10480,10500,10480,1115
|
|
20241022,151300,7165052200,10480,10470,10490,10470,1673
|
|
20241022,151200,7147511500,10480,10480,10480,10470,2138
|
|
20241022,151100,7125106770,10470,10470,10480,10470,890
|
|
20241022,151000,7115784680,10480,10470,10480,10470,767
|
|
20241022,150900,7107747650,10480,10470,10480,10460,1221
|
|
20241022,150800,7094968290,10480,10470,10480,10460,2499
|
|
20241022,150700,7068813060,10480,10470,10480,10470,606
|
|
20241022,150600,7062464250,10480,10460,10480,10460,956
|
|
20241022,150500,7052455740,10460,10470,10470,10460,2085
|
|
20241022,150400,7030636360,10470,10470,10480,10460,687
|
|
20241022,150300,7023444360,10460,10480,10480,10460,1242
|
|
20241022,150200,7010450810,10480,10470,10490,10460,1502
|
|
20241022,150100,6994724340,10460,10460,10470,10460,573
|
|
20241022,150000,6988730750,10460,10450,10470,10450,1299
|
|
20241022,145900,6975144240,10450,10450,10460,10450,3569
|
|
20241022,145800,6937832000,10450,10500,10500,10450,38594
|
|
20241022,145700,6532942410,10500,10510,10510,10500,13146
|
|
20241022,145600,6394815750,10510,10510,10520,10510,436
|
|
20241022,145500,6390233030,10520,10520,10520,10510,173
|
|
20241022,145400,6388414180,10520,10510,10520,10510,1319
|
|
20241022,145300,6374551340,10510,10520,10520,10510,4241
|
|
20241022,145200,6329951040,10530,10520,10530,10520,1269
|
|
20241022,145100,6316599260,10520,10520,10520,10520,1502
|
|
20241022,145000,6300798220,10530,10520,10530,10520,69
|
|
20241022,144900,6300072160,10510,10530,10530,10510,3311
|
|
20241022,144800,6265241100,10530,10520,10530,10520,43
|
|
20241022,144700,6264788440,10530,10540,10540,10520,4773
|
|
20241022,144600,6214530020,10540,10540,10540,10540,1094
|
|
20241022,144500,6202999260,10530,10540,10540,10530,205
|
|
20241022,144400,6200840590,10540,10540,10540,10540,1171
|
|
20241022,144300,6188498250,10560,10540,10560,10540,1141
|
|
20241022,144200,6176459550,10560,10550,10560,10540,5824
|
|
20241022,144100,6115021160,10560,10560,10560,10550,678
|
|
20241022,144000,6107867900,10560,10560,10560,10550,2117
|
|
20241022,143900,6085530390,10550,10530,10550,10530,2873
|
|
20241022,143800,6055242070,10530,10550,10550,10530,190
|
|
20241022,143700,6053238190,10550,10540,10550,10540,677
|
|
20241022,143600,6046101610,10540,10540,10550,10540,681
|
|
20241022,143500,6038922720,10540,10540,10550,10540,577
|
|
20241022,143400,6032837360,10550,10530,10550,10530,186
|
|
20241022,143300,6030877840,10530,10540,10540,10530,636
|
|
20241022,143200,6024175680,10540,10530,10540,10530,691
|
|
20241022,143100,6016893730,10540,10540,10540,10540,644
|
|
20241022,143000,6010105970,10540,10530,10540,10530,235
|
|
20241022,142900,6007631300,10530,10540,10540,10530,739
|
|
20241022,142800,5999849430,10540,10540,10550,10540,147
|
|
20241022,142700,5998300030,10530,10540,10540,10530,319
|
|
20241022,142600,5994939760,10540,10540,10540,10530,1163
|
|
20241022,142500,5982692850,10530,10530,10530,10530,483
|
|
20241022,142400,5977606860,10520,10530,10530,10520,766
|
|
20241022,142300,5969545580,10530,10520,10540,10520,1262
|
|
20241022,142200,5956268580,10520,10520,10540,10520,329
|
|
20241022,142100,5952806640,10520,10530,10540,10520,3703
|
|
20241022,142000,5913814810,10540,10530,10540,10530,171
|
|
20241022,141900,5912013450,10540,10540,10550,10540,1180
|
|
20241022,141800,5899576230,10550,10550,10550,10540,153
|
|
20241022,141700,5897963530,10540,10550,10550,10540,785
|
|
20241022,141600,5889689590,10540,10540,10550,10530,843
|
|
20241022,141500,5880804380,10540,10540,10540,10530,425
|
|
20241022,141400,5876326990,10530,10530,10530,10530,197
|
|
20241022,141300,5874252580,10530,10540,10540,10530,128
|
|
20241022,141200,5872904300,10530,10530,10530,10530,239
|
|
20241022,141100,5870387630,10520,10530,10530,10520,1507
|
|
20241022,141000,5854521670,10530,10530,10530,10520,1288
|
|
20241022,140900,5840967130,10530,10530,10540,10530,403
|
|
20241022,140800,5836722940,10520,10530,10530,10520,1810
|
|
20241022,140700,5817664630,10540,10540,10540,10530,544
|
|
20241022,140600,5811936070,10540,10540,10550,10530,5648
|
|
20241022,140500,5752437600,10550,10550,10550,10540,103
|
|
20241022,140400,5751351760,10550,10550,10550,10540,1525
|
|
20241022,140300,5735273880,10550,10550,10560,10540,7705
|
|
20241022,140200,5653991310,10560,10570,10570,10550,1785
|
|
20241022,140100,5635140070,10560,10580,10580,10560,556
|
|
20241022,140000,5629265970,10570,10570,10570,10560,1701
|
|
20241022,135900,5611287170,10570,10570,10570,10560,397
|
|
20241022,135800,5607092980,10560,10570,10570,10560,1350
|
|
20241022,135700,5592834680,10570,10580,10580,10560,5851
|
|
20241022,135600,5530965490,10580,10590,10590,10580,1151
|
|
20241022,135500,5518784620,10590,10590,10590,10580,1174
|
|
20241022,135400,5506352810,10600,10600,10600,10590,851
|
|
20241022,135300,5497336770,10590,10590,10590,10580,2446
|
|
20241022,135200,5471444910,10590,10590,10590,10580,2605
|
|
20241022,135100,5443878240,10590,10600,10600,10590,5016
|
|
20241022,135000,5390748040,10590,10600,10600,10590,273
|
|
20241022,134900,5387855690,10600,10590,10600,10590,293
|
|
20241022,134800,5384751770,10590,10610,10610,10590,1223
|
|
20241022,134700,5371787750,10610,10600,10610,10600,397
|
|
20241022,134600,5367579540,10610,10600,10610,10600,1248
|
|
20241022,134500,5354341960,10590,10580,10600,10580,943
|
|
20241022,134400,5344357670,10590,10590,10590,10580,622
|
|
20241022,134300,5337774940,10590,10590,10600,10590,1937
|
|
20241022,134200,5317262100,10590,10590,10600,10590,879
|
|
20241022,134100,5307953340,10590,10590,10600,10590,365
|
|
20241022,134000,5304087490,10590,10580,10590,10580,733
|
|
20241022,133900,5296328970,10580,10590,10590,10580,2185
|
|
20241022,133800,5273211540,10590,10600,10600,10580,10667
|
|
20241022,133700,5160221930,10600,10610,10610,10600,2739
|
|
20241022,133600,5131165630,10610,10610,10610,10600,629
|
|
20241022,133500,5124492020,10610,10610,10610,10600,195
|
|
20241022,133400,5122423600,10620,10620,10620,10610,2538
|
|
20241022,133300,5095494310,10620,10620,10620,10620,619
|
|
20241022,133200,5088920530,10620,10610,10620,10610,511
|
|
20241022,133100,5083493770,10620,10610,10620,10610,1347
|
|
20241022,133000,5069201230,10610,10620,10620,10600,1241
|
|
20241022,132900,5056031810,10620,10620,10620,10620,108
|
|
20241022,132800,5054884850,10630,10620,10630,10620,151
|
|
20241022,132700,5053280780,10610,10610,10610,10610,3
|
|
20241022,132600,5053248950,10610,10600,10610,10600,1043
|
|
20241022,132500,5042192720,10600,10610,10620,10600,5731
|
|
20241022,132400,4981412180,10610,10620,10620,10610,227
|
|
20241022,132300,4979001460,10620,10610,10620,10610,263
|
|
20241022,132200,4976211020,10610,10600,10620,10600,1603
|
|
20241022,132100,4959203200,10600,10600,10600,10600,2197
|
|
20241022,132000,4935915000,10600,10620,10620,10600,1325
|
|
20241022,131900,4921860810,10620,10610,10620,10610,109
|
|
20241022,131800,4920703250,10620,10610,10620,10610,166
|
|
20241022,131700,4918941870,10610,10610,10610,10610,458
|
|
20241022,131600,4914082490,10610,10600,10610,10600,43
|
|
20241022,131500,4913626400,10600,10600,10600,10600,0
|
|
20241022,131400,4913626400,10600,10610,10610,10600,431
|
|
20241022,131300,4909054360,10610,10600,10610,10600,205
|
|
20241022,131200,4906879540,10600,10600,10610,10600,263
|
|
20241022,131100,4904090720,10600,10610,10610,10600,2113
|
|
20241022,131000,4881691740,10610,10610,10610,10610,709
|
|
20241022,130900,4874169250,10610,10610,10610,10600,306
|
|
20241022,130800,4870924300,10600,10620,10620,10600,1143
|
|
20241022,130700,4858797540,10620,10610,10620,10610,171
|
|
20241022,130600,4856983220,10600,10590,10600,10590,1017
|
|
20241022,130500,4846203420,10590,10610,10610,10590,1500
|
|
20241022,130400,4830304830,10610,10600,10610,10600,595
|
|
20241022,130300,4823992390,10610,10610,10610,10600,387
|
|
20241022,130200,4819889830,10610,10600,10610,10600,1475
|
|
20241022,130100,4804253790,10600,10620,10620,10600,264
|
|
20241022,130000,4801455370,10600,10610,10630,10600,3725
|
|
20241022,125900,4761967610,10610,10620,10630,10600,23509
|
|
20241022,125800,4512766730,10610,10620,10620,10610,1482
|
|
20241022,125700,4497030280,10620,10620,10630,10620,298
|
|
20241022,125600,4493865330,10620,10630,10630,10620,265
|
|
20241022,125500,4491050990,10620,10620,10620,10610,3440
|
|
20241022,125400,4454538460,10620,10620,10620,10610,230
|
|
20241022,125300,4452095870,10610,10620,10620,10610,2201
|
|
20241022,125200,4428732750,10650,10620,10650,10620,15
|
|
20241022,125100,4428573180,10620,10620,10620,10610,10651
|
|
20241022,125000,4315560060,10620,10650,10650,10620,21413
|
|
20241022,124900,4087997940,10650,10650,10650,10650,1
|
|
20241022,124800,4087987290,10660,10650,10660,10650,20
|
|
20241022,124700,4087774160,10650,10650,10650,10650,989
|
|
20241022,124600,4077241310,10640,10650,10660,10640,1319
|
|
20241022,124500,4063193930,10650,10650,10650,10650,3211
|
|
20241022,124400,4028996780,10660,10650,10660,10650,3286
|
|
20241022,124300,3994000760,10660,10660,10660,10650,31
|
|
20241022,124200,3993670420,10660,10660,10660,10660,1948
|
|
20241022,124100,3972904740,10660,10670,10670,10660,105
|
|
20241022,124000,3971785430,10670,10670,10670,10660,710
|
|
20241022,123900,3964216510,10670,10660,10670,10660,105
|
|
20241022,123800,3963096170,10670,10670,10670,10670,100
|
|
20241022,123700,3962029170,10670,10680,10680,10670,201
|
|
20241022,123600,3959884490,10670,10670,10670,10670,80
|
|
20241022,123500,3959030890,10680,10680,10680,10670,23
|
|
20241022,123400,3958785270,10670,10670,10670,10670,0
|
|
20241022,123300,3958785270,10670,10680,10680,10660,2003
|
|
20241022,123200,3937422930,10670,10680,10680,10670,3160
|
|
20241022,123100,3903685580,10680,10680,10680,10680,150
|
|
20241022,123000,3902083580,10680,10670,10680,10670,118
|
|
20241022,122900,3900824370,10680,10680,10680,10670,355
|
|
20241022,122800,3897036400,10680,10680,10680,10680,1791
|
|
20241022,122700,3877908520,10690,10680,10690,10680,171
|
|
20241022,122600,3876080830,10690,10680,10690,10680,63
|
|
20241022,122500,3875407410,10680,10680,10690,10680,107
|
|
20241022,122400,3874263610,10680,10680,10680,10680,7
|
|
20241022,122300,3874188850,10680,10680,10680,10680,81
|
|
20241022,122200,3873323770,10680,10680,10680,10680,414
|
|
20241022,122100,3868902250,10680,10680,10680,10670,42
|
|
20241022,122000,3868453720,10670,10680,10690,10670,288
|
|
20241022,121900,3865378380,10670,10680,10680,10670,13
|
|
20241022,121800,3865239550,10680,10670,10680,10670,103
|
|
20241022,121700,3864140510,10670,10680,10680,10670,275
|
|
20241022,121600,3861206150,10670,10680,10680,10670,89
|
|
20241022,121500,3860256150,10680,10670,10680,10670,129
|
|
20241022,121400,3858879380,10670,10670,10670,10670,64
|
|
20241022,121300,3858196500,10680,10660,10680,10650,52
|
|
20241022,121200,3857641700,10650,10660,10660,10650,118
|
|
20241022,121100,3856384510,10660,10680,10680,10650,4116
|
|
20241022,121000,3812529460,10680,10680,10680,10680,6
|
|
20241022,120900,3812465380,10670,10680,10680,10670,243
|
|
20241022,120800,3809872560,10670,10670,10680,10670,147
|
|
20241022,120700,3808302630,10680,10670,10680,10670,51
|
|
20241022,120600,3807758150,10680,10680,10680,10680,168
|
|
20241022,120500,3805963910,10710,10710,10710,10690,35
|
|
20241022,120400,3805589380,10710,10680,10710,10680,501
|
|
20241022,120300,3800227650,10680,10680,10680,10670,41
|
|
20241022,120200,3799789780,10680,10680,10680,10680,5
|
|
20241022,120100,3799736380,10660,10660,10680,10660,500
|
|
20241022,120000,3794403870,10660,10660,10660,10660,17
|
|
20241022,115900,3794222650,10660,10670,10670,10660,63
|
|
20241022,115800,3793550770,10670,10670,10670,10660,52
|
|
20241022,115700,3792995940,10670,10670,10680,10660,2486
|
|
20241022,115600,3766493750,10670,10670,10670,10670,67
|
|
20241022,115500,3765778860,10670,10670,10670,10660,59
|
|
20241022,115400,3765149350,10680,10680,10680,10680,20
|
|
20241022,115300,3764935750,10680,10670,10680,10670,111
|
|
20241022,115200,3763751370,10670,10680,10680,10670,67
|
|
20241022,115100,3763036280,10680,10680,10680,10670,692
|
|
20241022,115000,3755648090,10680,10700,10700,10670,114
|
|
20241022,114900,3754431410,10690,10680,10690,10660,1794
|
|
20241022,114800,3735294060,10680,10680,10680,10680,29
|
|
20241022,114700,3734984340,10690,10690,10690,10680,1633
|
|
20241022,114600,3717528640,10700,10700,10700,10700,149
|
|
20241022,114500,3715934340,10700,10710,10710,10680,907
|
|
20241022,114400,3706232610,10700,10710,10710,10700,372
|
|
20241022,114300,3702252120,10710,10710,10710,10710,2
|
|
20241022,114200,3702230700,10710,10720,10720,10710,77
|
|
20241022,114100,3701405940,10710,10720,10730,10710,701
|
|
20241022,114000,3693895580,10730,10700,10740,10700,650
|
|
20241022,113900,3686931390,10700,10700,10700,10700,0
|
|
20241022,113800,3686931390,10700,10710,10710,10700,129
|
|
20241022,113700,3685549980,10700,10700,10700,10700,325
|
|
20241022,113600,3682072480,10700,10690,10700,10680,992
|
|
20241022,113500,3671466960,10690,10680,10690,10680,16
|
|
20241022,113400,3671296070,10690,10670,10690,10670,383
|
|
20241022,113300,3667209200,10660,10660,10670,10660,121
|
|
20241022,113200,3665919140,10670,10680,10680,10670,882
|
|
20241022,113100,3656500800,10670,10650,10670,10650,2325
|
|
20241022,113000,3631736350,10640,10650,10660,10640,265
|
|
20241022,112900,3628914310,10640,10650,10650,10640,7135
|
|
20241022,112800,3552992920,10660,10660,10660,10660,522
|
|
20241022,112700,3547428400,10650,10650,10650,10650,3134
|
|
20241022,112600,3514051300,10650,10650,10660,10650,2806
|
|
20241022,112500,3484167390,10650,10670,10670,10650,1720
|
|
20241022,112400,3465837070,10660,10660,10660,10660,199
|
|
20241022,112300,3463715730,10660,10670,10670,10660,150
|
|
20241022,112200,3462116230,10670,10670,10670,10660,18
|
|
20241022,112100,3461924180,10660,10670,10670,10660,59
|
|
20241022,112000,3461294670,10660,10660,10660,10660,100
|
|
20241022,111900,3460228670,10660,10660,10660,10660,112
|
|
20241022,111800,3459034750,10670,10670,10670,10670,137
|
|
20241022,111700,3457572960,10670,10670,10670,10660,2665
|
|
20241022,111600,3429164000,10670,10670,10670,10670,311
|
|
20241022,111500,3425845630,10650,10650,10650,10650,100
|
|
20241022,111400,3424780630,10650,10650,10650,10640,2601
|
|
20241022,111300,3397079990,10650,10650,10660,10640,576
|
|
20241022,111200,3390945880,10650,10650,10650,10650,1152
|
|
20241022,111100,3378677080,10650,10660,10660,10650,1675
|
|
20241022,111000,3360837470,10660,10660,10660,10660,356
|
|
20241022,110900,3357042510,10670,10660,10670,10660,173
|
|
20241022,110800,3355198230,10660,10690,10690,10660,1409
|
|
20241022,110700,3340161870,10690,10690,10690,10680,154
|
|
20241022,110600,3338516030,10690,10690,10690,10670,574
|
|
20241022,110500,3332385690,10690,10690,10690,10680,1178
|
|
20241022,110400,3319797290,10680,10680,10680,10680,41
|
|
20241022,110300,3319359410,10680,10680,10680,10670,230
|
|
20241022,110200,3316903030,10670,10660,10670,10660,470
|
|
20241022,110100,3311888250,10670,10640,10670,10640,3453
|
|
20241022,110000,3275086770,10630,10630,10640,10630,909
|
|
20241022,105900,3265417080,10640,10640,10650,10630,3337
|
|
20241022,105800,3229909610,10640,10660,10660,10640,1995
|
|
20241022,105700,3208661750,10660,10650,10660,10650,872
|
|
20241022,105600,3199373660,10640,10650,10650,10640,767
|
|
20241022,105500,3191206600,10640,10660,10660,10640,1603
|
|
20241022,105400,3174135470,10660,10650,10660,10650,285
|
|
20241022,105300,3171098560,10650,10660,10660,10650,620
|
|
20241022,105200,3164494700,10660,10650,10660,10650,512
|
|
20241022,105100,3159041150,10650,10630,10650,10630,3433
|
|
20241022,105000,3122513390,10640,10630,10640,10630,176
|
|
20241022,104900,3120641850,10630,10640,10640,10630,257
|
|
20241022,104800,3117909020,10630,10630,10640,10630,1613
|
|
20241022,104700,3100758780,10630,10640,10640,10630,225
|
|
20241022,104600,3098365780,10630,10640,10650,10630,3831
|
|
20241022,104500,3057606600,10640,10650,10660,10640,3765
|
|
20241022,104400,3017508750,10650,10650,10660,10650,1564
|
|
20241022,104300,3000846040,10650,10660,10660,10650,2939
|
|
20241022,104200,2969521430,10660,10670,10680,10660,2058
|
|
20241022,104100,2947563320,10680,10690,10690,10680,1588
|
|
20241022,104000,2930597010,10700,10680,10700,10680,445
|
|
20241022,103900,2925841820,10680,10710,10720,10670,4341
|
|
20241022,103800,2879452450,10700,10700,10700,10690,5081
|
|
20241022,103700,2825129370,10690,10690,10700,10690,121
|
|
20241022,103600,2823835860,10690,10730,10740,10690,2266
|
|
20241022,103500,2799568510,10740,10740,10740,10730,145
|
|
20241022,103400,2798012130,10740,10750,10750,10740,201
|
|
20241022,103300,2795852950,10750,10750,10750,10740,66
|
|
20241022,103200,2795143460,10730,10760,10760,10730,345
|
|
20241022,103100,2791435970,10760,10750,10760,10740,2672
|
|
20241022,103000,2762711900,10740,10720,10740,10720,3279
|
|
20241022,102900,2727502660,10710,10730,10730,10710,894
|
|
20241022,102800,2717920510,10730,10730,10730,10720,8
|
|
20241022,102700,2717834680,10730,10730,10740,10730,2245
|
|
20241022,102600,2693745730,10720,10710,10720,10710,118
|
|
20241022,102500,2692480920,10710,10710,10720,10710,376
|
|
20241022,102400,2688453950,10710,10720,10720,10710,474
|
|
20241022,102300,2683377380,10720,10730,10730,10720,117
|
|
20241022,102200,2682123080,10720,10700,10720,10700,357
|
|
20241022,102100,2678297400,10710,10710,10720,10700,945
|
|
20241022,102000,2668170410,10720,10710,10720,10710,783
|
|
20241022,101900,2659777070,10720,10700,10720,10700,293
|
|
20241022,101800,2656636520,10700,10690,10700,10670,1825
|
|
20241022,101700,2637122840,10680,10650,10680,10650,1584
|
|
20241022,101600,2620246900,10650,10660,10660,10650,2713
|
|
20241022,101500,2591353030,10650,10690,10690,10650,2503
|
|
20241022,101400,2564654920,10690,10690,10690,10680,1283
|
|
20241022,101300,2550944670,10690,10700,10700,10680,2410
|
|
20241022,101200,2525164560,10690,10690,10700,10680,1080
|
|
20241022,101100,2513619600,10700,10710,10710,10690,5312
|
|
20241022,101000,2456784450,10710,10710,10720,10710,115
|
|
20241022,100900,2455552770,10720,10710,10720,10710,394
|
|
20241022,100800,2451330950,10720,10710,10720,10700,269
|
|
20241022,100700,2448451440,10710,10710,10720,10700,4336
|
|
20241022,100600,2402006310,10720,10720,10720,10710,271
|
|
20241022,100500,2399103360,10710,10700,10710,10690,381
|
|
20241022,100400,2395025310,10690,10690,10690,10680,890
|
|
20241022,100300,2385511280,10680,10690,10690,10680,952
|
|
20241022,100200,2375336010,10680,10680,10680,10660,1683
|
|
20241022,100100,2357387270,10680,10650,10680,10640,233
|
|
20241022,100000,2354907910,10680,10650,10680,10630,1915
|
|
20241022,095900,2334484010,10660,10610,10660,10610,1650
|
|
20241022,095800,2316959150,10620,10640,10660,10610,11776
|
|
20241022,095700,2191853990,10650,10640,10650,10630,8269
|
|
20241022,095600,2103906770,10650,10660,10660,10640,1395
|
|
20241022,095500,2089056200,10640,10670,10670,10640,6843
|
|
20241022,095400,2016163580,10670,10680,10690,10670,1596
|
|
20241022,095300,1999122690,10690,10700,10700,10680,1560
|
|
20241022,095200,1982446260,10700,10700,10700,10700,485
|
|
20241022,095100,1977256760,10690,10670,10690,10650,6547
|
|
20241022,095000,1907397800,10680,10690,10690,10670,839
|
|
20241022,094900,1898439720,10670,10690,10690,10670,1087
|
|
20241022,094800,1886834680,10690,10700,10700,10680,979
|
|
20241022,094700,1876376010,10700,10700,10720,10630,23748
|
|
20241022,094600,1622905170,10700,10720,10720,10700,4554
|
|
20241022,094500,1574136510,10730,10760,10760,10710,9634
|
|
20241022,094400,1470656640,10750,10750,10770,10750,7044
|
|
20241022,094300,1394910040,10760,10790,10800,10760,9089
|
|
20241022,094200,1297020470,10790,10800,10800,10780,896
|
|
20241022,094100,1287356290,10790,10790,10800,10780,233
|
|
20241022,094000,1284843570,10810,10810,10810,10790,2644
|
|
20241022,093900,1256309010,10800,10800,10800,10800,1037
|
|
20241022,093800,1245109410,10800,10800,10800,10790,2089
|
|
20241022,093700,1222556030,10800,10810,10810,10800,526
|
|
20241022,093600,1216875200,10810,10810,10820,10800,1584
|
|
20241022,093500,1199756590,10800,10820,10820,10800,354
|
|
20241022,093400,1195931500,10820,10800,10820,10800,2534
|
|
20241022,093300,1168519660,10800,10820,10820,10790,10208
|
|
20241022,093200,1058240080,10820,10850,10850,10810,10372
|
|
20241022,093100,946019500,10850,10850,10850,10840,3207
|
|
20241022,093000,911224910,10850,10840,10850,10840,1207
|
|
20241022,092900,898131330,10820,10820,10840,10820,773
|
|
20241022,092800,889767000,10820,10840,10840,10820,4247
|
|
20241022,092700,843780170,10840,10840,10850,10840,924
|
|
20241022,092600,833763990,10850,10830,10850,10830,2552
|
|
20241022,092500,806097100,10840,10860,10860,10830,1760
|
|
20241022,092400,787014940,10850,10860,10860,10840,2023
|
|
20241022,092300,765082590,10850,10870,10870,10840,2680
|
|
20241022,092200,735998570,10860,10880,10900,10860,5362
|
|
20241022,092100,677672990,10880,10890,10910,10880,1966
|
|
20241022,092000,656250140,10880,10870,10890,10870,905
|
|
20241022,091900,646405590,10870,10850,10870,10840,476
|
|
20241022,091800,641238780,10850,10840,10860,10840,1603
|
|
20241022,091700,623848660,10830,10870,10870,10820,2158
|
|
20241022,091600,600457580,10850,10910,10910,10850,4888
|
|
20241022,091500,547241890,10910,10960,10960,10910,3926
|
|
20241022,091400,504362460,10930,10930,10960,10930,2825
|
|
20241022,091300,473445100,10930,10920,10940,10920,154
|
|
20241022,091200,471762940,10920,10950,10950,10920,2835
|
|
20241022,091100,440776290,10950,10950,10960,10950,279
|
|
20241022,091000,437720230,10950,10960,10980,10950,1155
|
|
20241022,090900,425062280,10980,10970,10980,10960,625
|
|
20241022,090800,418208690,10960,11010,11020,10950,5215
|
|
20241022,090700,360886360,11020,11080,11180,11010,9488
|
|
20241022,090600,256031700,11080,11170,11190,11070,2328
|
|
20241022,090500,230098210,11090,11160,11200,11090,4780
|
|
20241022,090400,176795780,11160,11150,11290,11110,7150
|
|
20241022,090300,96950340,11160,11160,11160,11100,62
|
|
20241022,090200,96258790,11160,11170,11180,11100,4436
|
|
20241022,090100,46727500,11160,11090,11190,11090,455
|
|
20241022,090000,41652340,11090,11040,11140,11040,3566
|