661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195800,1839323920,17550,17550,17550,17550,1246
|
|
20241024,195700,1839323920,17550,17550,17550,17550,0
|
|
20241024,195600,1839323920,17550,17550,17550,17550,0
|
|
20241024,195500,1839323920,17550,17550,17550,17550,0
|
|
20241024,195400,1839323920,17550,17550,17550,17550,0
|
|
20241024,195300,1839323920,17550,17550,17550,17550,0
|
|
20241024,195200,1839323920,17550,17550,17550,17550,0
|
|
20241024,195100,1839323920,17550,17550,17550,17550,0
|
|
20241024,195000,1839323920,17550,17550,17550,17550,0
|
|
20241024,194900,1839323920,17550,17550,17550,17550,0
|
|
20241024,194800,1839323920,17550,17550,17550,17550,0
|
|
20241024,194700,1839323920,17550,17550,17550,17550,0
|
|
20241024,194600,1839323920,17550,17550,17550,17550,0
|
|
20241024,194500,1839323920,17550,17550,17550,17550,0
|
|
20241024,194400,1839323920,17550,17550,17550,17550,0
|
|
20241024,194300,1839323920,17550,17550,17550,17550,0
|
|
20241024,194200,1839323920,17550,17550,17550,17550,0
|
|
20241024,194100,1839323920,17550,17550,17550,17550,0
|
|
20241024,194000,1839323920,17550,17550,17550,17550,0
|
|
20241024,193900,1839323920,17550,17550,17550,17550,0
|
|
20241024,193800,1839323920,17550,17550,17550,17550,0
|
|
20241024,193700,1839323920,17550,17550,17550,17550,0
|
|
20241024,193600,1839323920,17550,17550,17550,17550,0
|
|
20241024,193500,1839323920,17550,17550,17550,17550,0
|
|
20241024,193400,1839323920,17550,17550,17550,17550,0
|
|
20241024,193300,1839323920,17550,17550,17550,17550,0
|
|
20241024,193200,1839323920,17550,17550,17550,17550,0
|
|
20241024,193100,1839323920,17550,17550,17550,17550,0
|
|
20241024,193000,1839323920,17550,17550,17550,17550,0
|
|
20241024,192900,1839323920,17550,17550,17550,17550,0
|
|
20241024,192800,1839323920,17550,17550,17550,17550,1246
|
|
20241024,192700,1839323920,17550,17550,17550,17550,0
|
|
20241024,192600,1839323920,17550,17550,17550,17550,0
|
|
20241024,192500,1839323920,17550,17550,17550,17550,0
|
|
20241024,192400,1839323920,17550,17550,17550,17550,0
|
|
20241024,192300,1839323920,17550,17550,17550,17550,0
|
|
20241024,192200,1839323920,17550,17550,17550,17550,0
|
|
20241024,192100,1839323920,17550,17550,17550,17550,0
|
|
20241024,192000,1839323920,17550,17550,17550,17550,0
|
|
20241024,191900,1839323920,17550,17550,17550,17550,0
|
|
20241024,191800,1839323920,17550,17550,17550,17550,0
|
|
20241024,191700,1839323920,17550,17550,17550,17550,0
|
|
20241024,191600,1839323920,17550,17550,17550,17550,0
|
|
20241024,191500,1839323920,17550,17550,17550,17550,0
|
|
20241024,191400,1839323920,17550,17550,17550,17550,0
|
|
20241024,191300,1839323920,17550,17550,17550,17550,0
|
|
20241024,191200,1839323920,17550,17550,17550,17550,0
|
|
20241024,191100,1839323920,17550,17550,17550,17550,0
|
|
20241024,191000,1839323920,17550,17550,17550,17550,0
|
|
20241024,190900,1839323920,17550,17550,17550,17550,0
|
|
20241024,190800,1839323920,17550,17550,17550,17550,0
|
|
20241024,190700,1839323920,17550,17550,17550,17550,0
|
|
20241024,190600,1839323920,17550,17550,17550,17550,0
|
|
20241024,190500,1839323920,17550,17550,17550,17550,0
|
|
20241024,190400,1839323920,17550,17550,17550,17550,0
|
|
20241024,190300,1839323920,17550,17550,17550,17550,0
|
|
20241024,190200,1839323920,17550,17550,17550,17550,0
|
|
20241024,190100,1839323920,17550,17550,17550,17550,0
|
|
20241024,190000,1839323920,17550,17550,17550,17550,0
|
|
20241024,185900,1839323920,17550,17550,17550,17550,0
|
|
20241024,185800,1839323920,17550,17550,17550,17550,1246
|
|
20241024,185700,1839323920,17550,17550,17550,17550,0
|
|
20241024,185600,1839323920,17550,17550,17550,17550,0
|
|
20241024,185500,1839323920,17550,17550,17550,17550,0
|
|
20241024,185400,1839323920,17550,17550,17550,17550,0
|
|
20241024,185300,1839323920,17550,17550,17550,17550,0
|
|
20241024,185200,1839323920,17550,17550,17550,17550,0
|
|
20241024,185100,1839323920,17550,17550,17550,17550,0
|
|
20241024,185000,1839323920,17550,17550,17550,17550,0
|
|
20241024,184900,1839323920,17550,17550,17550,17550,0
|
|
20241024,184800,1839323920,17550,17550,17550,17550,0
|
|
20241024,184700,1839323920,17550,17550,17550,17550,0
|
|
20241024,184600,1839323920,17550,17550,17550,17550,0
|
|
20241024,184500,1839323920,17550,17550,17550,17550,0
|
|
20241024,184400,1839323920,17550,17550,17550,17550,0
|
|
20241024,184300,1839323920,17550,17550,17550,17550,0
|
|
20241024,184200,1839323920,17550,17550,17550,17550,0
|
|
20241024,184100,1839323920,17550,17550,17550,17550,0
|
|
20241024,184000,1839323920,17550,17550,17550,17550,0
|
|
20241024,183900,1839323920,17550,17550,17550,17550,0
|
|
20241024,183800,1839323920,17550,17550,17550,17550,0
|
|
20241024,183700,1839323920,17550,17550,17550,17550,0
|
|
20241024,183600,1839323920,17550,17550,17550,17550,0
|
|
20241024,183500,1839323920,17550,17550,17550,17550,0
|
|
20241024,183400,1839323920,17550,17550,17550,17550,0
|
|
20241024,183300,1839323920,17550,17550,17550,17550,0
|
|
20241024,183200,1839323920,17550,17550,17550,17550,0
|
|
20241024,183100,1839323920,17550,17550,17550,17550,0
|
|
20241024,183000,1839323920,17550,17550,17550,17550,0
|
|
20241024,182900,1839323920,17550,17550,17550,17550,0
|
|
20241024,182800,1839323920,17550,17550,17550,17550,1246
|
|
20241024,182700,1839323920,17550,17550,17550,17550,0
|
|
20241024,182600,1839323920,17550,17550,17550,17550,0
|
|
20241024,182500,1839323920,17550,17550,17550,17550,0
|
|
20241024,182400,1839323920,17550,17550,17550,17550,0
|
|
20241024,182300,1839323920,17550,17550,17550,17550,0
|
|
20241024,182200,1839323920,17550,17550,17550,17550,0
|
|
20241024,182100,1839323920,17550,17550,17550,17550,0
|
|
20241024,182000,1839323920,17550,17550,17550,17550,0
|
|
20241024,181900,1839323920,17550,17550,17550,17550,0
|
|
20241024,181800,1839323920,17550,17550,17550,17550,0
|
|
20241024,181700,1839323920,17550,17550,17550,17550,0
|
|
20241024,181600,1839323920,17550,17550,17550,17550,0
|
|
20241024,181500,1839323920,17550,17550,17550,17550,0
|
|
20241024,181400,1839323920,17550,17550,17550,17550,0
|
|
20241024,181300,1839323920,17550,17550,17550,17550,0
|
|
20241024,181200,1839323920,17550,17550,17550,17550,0
|
|
20241024,181100,1839323920,17550,17550,17550,17550,0
|
|
20241024,181000,1839323920,17550,17550,17550,17550,0
|
|
20241024,180900,1839323920,17550,17550,17550,17550,0
|
|
20241024,180800,1839323920,17550,17550,17550,17550,0
|
|
20241024,180700,1839323920,17550,17550,17550,17550,0
|
|
20241024,180600,1839323920,17550,17550,17550,17550,0
|
|
20241024,180500,1839323920,17550,17550,17550,17550,0
|
|
20241024,180400,1839323920,17550,17550,17550,17550,0
|
|
20241024,180300,1839323920,17550,17550,17550,17550,0
|
|
20241024,180200,1839323920,17550,17550,17550,17550,0
|
|
20241024,180100,1839323920,17550,17550,17550,17550,0
|
|
20241024,180000,1839323920,17550,17550,17550,17550,0
|
|
20241024,175900,1839323920,17550,17550,17550,17550,0
|
|
20241024,175800,1839323920,17550,17550,17550,17550,1246
|
|
20241024,175700,1839323920,17550,17550,17550,17550,0
|
|
20241024,175600,1839323920,17550,17550,17550,17550,0
|
|
20241024,175500,1839323920,17550,17550,17550,17550,0
|
|
20241024,175400,1839323920,17550,17550,17550,17550,0
|
|
20241024,175300,1839323920,17550,17550,17550,17550,0
|
|
20241024,175200,1839323920,17550,17550,17550,17550,0
|
|
20241024,175100,1839323920,17550,17550,17550,17550,0
|
|
20241024,175000,1839323920,17550,17550,17550,17550,0
|
|
20241024,174900,1839323920,17550,17550,17550,17550,0
|
|
20241024,174800,1839323920,17550,17550,17550,17550,0
|
|
20241024,174700,1839323920,17550,17550,17550,17550,0
|
|
20241024,174600,1839323920,17550,17550,17550,17550,0
|
|
20241024,174500,1839323920,17550,17550,17550,17550,0
|
|
20241024,174400,1839323920,17550,17550,17550,17550,0
|
|
20241024,174300,1839323920,17550,17550,17550,17550,0
|
|
20241024,174200,1839323920,17550,17550,17550,17550,0
|
|
20241024,174100,1839323920,17550,17550,17550,17550,0
|
|
20241024,174000,1839323920,17550,17550,17550,17550,0
|
|
20241024,173900,1839323920,17550,17550,17550,17550,0
|
|
20241024,173800,1839323920,17550,17550,17550,17550,0
|
|
20241024,173700,1839323920,17550,17550,17550,17550,0
|
|
20241024,173600,1839323920,17550,17550,17550,17550,0
|
|
20241024,173500,1839323920,17550,17550,17550,17550,0
|
|
20241024,173400,1839323920,17550,17550,17550,17550,0
|
|
20241024,173300,1839323920,17550,17550,17550,17550,0
|
|
20241024,173200,1839323920,17550,17550,17550,17550,0
|
|
20241024,173100,1839323920,17550,17550,17550,17550,0
|
|
20241024,173000,1839323920,17550,17550,17550,17550,0
|
|
20241024,172900,1839323920,17550,17550,17550,17550,0
|
|
20241024,172800,1839323920,17550,17550,17550,17550,1246
|
|
20241024,172700,1839323920,17550,17550,17550,17550,0
|
|
20241024,172600,1839323920,17550,17550,17550,17550,0
|
|
20241024,172500,1839323920,17550,17550,17550,17550,0
|
|
20241024,172400,1839323920,17550,17550,17550,17550,0
|
|
20241024,172300,1839323920,17550,17550,17550,17550,0
|
|
20241024,172200,1839323920,17550,17550,17550,17550,0
|
|
20241024,172100,1839323920,17550,17550,17550,17550,0
|
|
20241024,172000,1839323920,17550,17550,17550,17550,0
|
|
20241024,171900,1839323920,17550,17550,17550,17550,0
|
|
20241024,171800,1839323920,17550,17550,17550,17550,0
|
|
20241024,171700,1839323920,17550,17550,17550,17550,0
|
|
20241024,171600,1839323920,17550,17550,17550,17550,0
|
|
20241024,171500,1839323920,17550,17550,17550,17550,0
|
|
20241024,171400,1839323920,17550,17550,17550,17550,0
|
|
20241024,171300,1839323920,17550,17550,17550,17550,0
|
|
20241024,171200,1839323920,17550,17550,17550,17550,0
|
|
20241024,171100,1839323920,17550,17550,17550,17550,0
|
|
20241024,171000,1839323920,17550,17550,17550,17550,0
|
|
20241024,170900,1839323920,17550,17550,17550,17550,0
|
|
20241024,170800,1839323920,17550,17550,17550,17550,0
|
|
20241024,170700,1839323920,17550,17550,17550,17550,0
|
|
20241024,170600,1839323920,17550,17550,17550,17550,0
|
|
20241024,170500,1839323920,17550,17550,17550,17550,0
|
|
20241024,170400,1839323920,17550,17550,17550,17550,0
|
|
20241024,170300,1839323920,17550,17550,17550,17550,0
|
|
20241024,170200,1839323920,17550,17550,17550,17550,0
|
|
20241024,170100,1839323920,17550,17550,17550,17550,0
|
|
20241024,170000,1839323920,17550,17550,17550,17550,0
|
|
20241024,165900,1839323920,17550,17550,17550,17550,0
|
|
20241024,165800,1839323920,17550,17550,17550,17550,1246
|
|
20241024,165700,1839323920,17550,17550,17550,17550,0
|
|
20241024,165600,1839323920,17550,17550,17550,17550,0
|
|
20241024,165500,1839323920,17550,17550,17550,17550,0
|
|
20241024,165400,1839323920,17550,17550,17550,17550,0
|
|
20241024,165300,1839323920,17550,17550,17550,17550,0
|
|
20241024,165200,1839323920,17550,17550,17550,17550,0
|
|
20241024,165100,1839323920,17550,17550,17550,17550,0
|
|
20241024,165000,1839323920,17550,17550,17550,17550,0
|
|
20241024,164900,1839323920,17550,17550,17550,17550,0
|
|
20241024,164800,1839323920,17550,17550,17550,17550,0
|
|
20241024,164700,1839323920,17550,17550,17550,17550,0
|
|
20241024,164600,1839323920,17550,17550,17550,17550,0
|
|
20241024,164500,1839323920,17550,17550,17550,17550,0
|
|
20241024,164400,1839323920,17550,17550,17550,17550,0
|
|
20241024,164300,1839323920,17550,17550,17550,17550,0
|
|
20241024,164200,1839323920,17550,17550,17550,17550,0
|
|
20241024,164100,1839323920,17550,17550,17550,17550,0
|
|
20241024,164000,1839323920,17550,17550,17550,17550,0
|
|
20241024,163900,1839323920,17550,17550,17550,17550,0
|
|
20241024,163800,1839323920,17550,17550,17550,17550,0
|
|
20241024,163700,1839323920,17550,17550,17550,17550,0
|
|
20241024,163600,1839323920,17550,17550,17550,17550,0
|
|
20241024,163500,1839323920,17550,17550,17550,17550,0
|
|
20241024,163400,1839323920,17550,17550,17550,17550,0
|
|
20241024,163300,1839323920,17550,17550,17550,17550,0
|
|
20241024,163200,1839323920,17550,17550,17550,17550,0
|
|
20241024,163100,1839323920,17550,17550,17550,17550,0
|
|
20241024,163000,1839323920,17550,17550,17550,17550,0
|
|
20241024,162900,1839323920,17550,17550,17550,17550,0
|
|
20241024,162800,1839323920,17550,17550,17550,17550,1246
|
|
20241024,162700,1839323920,17550,17550,17550,17550,0
|
|
20241024,162600,1839323920,17550,17550,17550,17550,0
|
|
20241024,162500,1839323920,17550,17550,17550,17550,0
|
|
20241024,162400,1839323920,17550,17550,17550,17550,0
|
|
20241024,162300,1839323920,17550,17550,17550,17550,0
|
|
20241024,162200,1839323920,17550,17550,17550,17550,0
|
|
20241024,162100,1839323920,17550,17550,17550,17550,0
|
|
20241024,162000,1839323920,17550,17550,17550,17550,0
|
|
20241024,161900,1839323920,17550,17550,17550,17550,0
|
|
20241024,161800,1839323920,17550,17550,17550,17550,0
|
|
20241024,161700,1839323920,17550,17550,17550,17550,0
|
|
20241024,161600,1839323920,17550,17550,17550,17550,0
|
|
20241024,161500,1839323920,17550,17550,17550,17550,0
|
|
20241024,161400,1839323920,17550,17550,17550,17550,0
|
|
20241024,161300,1839323920,17550,17550,17550,17550,0
|
|
20241024,161200,1839323920,17550,17550,17550,17550,0
|
|
20241024,161100,1839323920,17550,17550,17550,17550,0
|
|
20241024,161000,1839323920,17550,17550,17550,17550,0
|
|
20241024,160900,1839323920,17550,17550,17550,17550,0
|
|
20241024,160800,1839323920,17550,17550,17550,17550,0
|
|
20241024,160700,1839323920,17550,17550,17550,17550,0
|
|
20241024,160600,1839323920,17550,17550,17550,17550,0
|
|
20241024,160500,1839323920,17550,17550,17550,17550,0
|
|
20241024,160400,1839323920,17550,17550,17550,17550,0
|
|
20241024,160300,1839323920,17550,17550,17550,17550,0
|
|
20241024,160200,1839323920,17550,17550,17550,17550,0
|
|
20241024,160100,1839323920,17550,17550,17550,17550,0
|
|
20241024,160000,1839323920,17550,17550,17550,17550,0
|
|
20241024,155900,1839323920,17550,17550,17550,17550,0
|
|
20241024,155800,1839323920,17550,17550,17550,17550,1246
|
|
20241024,155700,1839323920,17550,17550,17550,17550,0
|
|
20241024,155600,1839323920,17550,17550,17550,17550,0
|
|
20241024,155500,1839323920,17550,17550,17550,17550,0
|
|
20241024,155400,1839323920,17550,17550,17550,17550,0
|
|
20241024,155300,1839323920,17550,17550,17550,17550,0
|
|
20241024,155200,1839323920,17550,17550,17550,17550,0
|
|
20241024,155100,1839323920,17550,17550,17550,17550,0
|
|
20241024,155000,1839323920,17550,17550,17550,17550,0
|
|
20241024,154900,1839323920,17550,17550,17550,17550,0
|
|
20241024,154800,1839323920,17550,17550,17550,17550,0
|
|
20241024,154700,1839323920,17550,17550,17550,17550,0
|
|
20241024,154600,1839323920,17550,17550,17550,17550,0
|
|
20241024,154500,1839323920,17550,17550,17550,17550,0
|
|
20241024,154400,1839323920,17550,17550,17550,17550,0
|
|
20241024,154300,1839323920,17550,17550,17550,17550,0
|
|
20241024,154200,1839323920,17550,17550,17550,17550,0
|
|
20241024,154100,1839323920,17550,17550,17550,17550,0
|
|
20241024,154000,1839323920,17550,17550,17550,17550,0
|
|
20241024,153900,1839323920,17550,17550,17550,17550,0
|
|
20241024,153800,1839323920,17550,17550,17550,17550,0
|
|
20241024,153700,1839323920,17550,17550,17550,17550,0
|
|
20241024,153600,1839323920,17550,17550,17550,17550,0
|
|
20241024,153500,1839323920,17550,17550,17550,17550,0
|
|
20241024,153400,1839323920,17550,17550,17550,17550,0
|
|
20241024,153300,1839323920,17550,17550,17550,17550,0
|
|
20241024,153200,1839323920,17550,17550,17550,17550,0
|
|
20241024,153100,1839323920,17550,17550,17550,17550,0
|
|
20241024,153000,1839323920,17550,17550,17550,17550,1246
|
|
20241024,152900,1817456620,17570,17570,17570,17570,0
|
|
20241024,152800,1817456620,17570,17570,17570,17570,0
|
|
20241024,152700,1817456620,17570,17570,17570,17570,0
|
|
20241024,152600,1817456620,17570,17570,17570,17570,0
|
|
20241024,152500,1817456620,17570,17570,17570,17570,0
|
|
20241024,152400,1817456620,17570,17570,17570,17570,0
|
|
20241024,152300,1817456620,17570,17570,17570,17570,0
|
|
20241024,152200,1817456620,17570,17570,17570,17570,0
|
|
20241024,152100,1817456620,17570,17570,17570,17570,0
|
|
20241024,152000,1817456620,17570,17570,17570,17570,0
|
|
20241024,151900,1817456620,17570,17610,17620,17570,323
|
|
20241024,151800,1811773280,17600,17620,17620,17600,31
|
|
20241024,151700,1811227290,17630,17660,17660,17620,156
|
|
20241024,151600,1808476670,17660,17640,17660,17640,55
|
|
20241024,151500,1807505660,17630,17640,17650,17630,81
|
|
20241024,151400,1806076380,17650,17640,17690,17640,346
|
|
20241024,151300,1799968050,17660,17650,17660,17640,124
|
|
20241024,151200,1797778960,17650,17640,17660,17640,724
|
|
20241024,151100,1785000650,17650,17640,17650,17640,78
|
|
20241024,151000,1783624120,17640,17640,17680,17640,73
|
|
20241024,150900,1782334420,17650,17650,17680,17650,348
|
|
20241024,150800,1776190750,17660,17640,17690,17640,565
|
|
20241024,150700,1766221900,17640,17630,17690,17620,183
|
|
20241024,150600,1762995030,17620,17630,17650,17620,139
|
|
20241024,150500,1760544680,17630,17630,17640,17620,61
|
|
20241024,150400,1759469220,17640,17620,17640,17620,73
|
|
20241024,150300,1758182130,17630,17620,17630,17610,58
|
|
20241024,150200,1757160160,17620,17580,17620,17570,99
|
|
20241024,150100,1755417440,17600,17580,17600,17580,806
|
|
20241024,150000,1741238180,17580,17560,17580,17560,62
|
|
20241024,145900,1740148760,17570,17550,17570,17540,322
|
|
20241024,145800,1734497870,17550,17560,17560,17550,216
|
|
20241024,145700,1730706390,17570,17560,17570,17550,58
|
|
20241024,145600,1729687850,17550,17560,17560,17550,310
|
|
20241024,145500,1724246680,17560,17560,17560,17550,222
|
|
20241024,145400,1720349270,17570,17560,17570,17560,74
|
|
20241024,145300,1719049110,17570,17560,17570,17560,115
|
|
20241024,145200,1717029650,17570,17560,17570,17560,112
|
|
20241024,145100,1715062880,17570,17560,17570,17560,93
|
|
20241024,145000,1713429660,17560,17560,17570,17560,60
|
|
20241024,144900,1712375490,17560,17560,17570,17560,231
|
|
20241024,144800,1708318260,17550,17560,17560,17550,131
|
|
20241024,144700,1706018640,17560,17550,17560,17550,82
|
|
20241024,144600,1704579080,17540,17540,17550,17540,71
|
|
20241024,144500,1703333370,17530,17550,17550,17530,153
|
|
20241024,144400,1700649210,17550,17530,17550,17530,1480
|
|
20241024,144300,1674691750,17520,17520,17540,17520,193
|
|
20241024,144200,1671309130,17520,17590,17590,17520,2462
|
|
20241024,144100,1628106070,17590,17600,17620,17590,108
|
|
20241024,144000,1626204850,17590,17570,17590,17570,129
|
|
20241024,143900,1623937730,17580,17580,17580,17570,77
|
|
20241024,143800,1622584100,17580,17580,17590,17570,466
|
|
20241024,143700,1614391830,17590,17590,17590,17580,58
|
|
20241024,143600,1613371630,17590,17590,17590,17580,283
|
|
20241024,143500,1608395280,17600,17590,17610,17590,349
|
|
20241024,143400,1602255840,17580,17580,17590,17580,219
|
|
20241024,143300,1598405220,17590,17580,17590,17580,145
|
|
20241024,143200,1595855560,17590,17580,17590,17580,188
|
|
20241024,143100,1592549830,17590,17590,17590,17580,126
|
|
20241024,143000,1590334170,17580,17600,17610,17580,430
|
|
20241024,142900,1582765930,17600,17610,17610,17600,73
|
|
20241024,142800,1581480420,17610,17630,17630,17610,113
|
|
20241024,142700,1579489260,17620,17620,17620,17620,76
|
|
20241024,142600,1578150140,17640,17620,17640,17610,380
|
|
20241024,142500,1571455970,17630,17620,17630,17620,140
|
|
20241024,142400,1568988520,17630,17630,17630,17620,113
|
|
20241024,142300,1566996350,17640,17620,17640,17620,132
|
|
20241024,142200,1564669250,17620,17630,17630,17620,302
|
|
20241024,142100,1559347450,17630,17640,17640,17630,316
|
|
20241024,142000,1553775710,17630,17630,17640,17630,243
|
|
20241024,141900,1549491030,17630,17610,17640,17610,236
|
|
20241024,141800,1545330760,17610,17610,17610,17600,60
|
|
20241024,141700,1544274180,17600,17610,17610,17600,129
|
|
20241024,141600,1542003630,17600,17610,17610,17600,79
|
|
20241024,141500,1540613180,17600,17600,17600,17590,137
|
|
20241024,141400,1538202920,17600,17590,17610,17590,64
|
|
20241024,141300,1537076490,17590,17570,17590,17570,134
|
|
20241024,141200,1534720770,17580,17590,17590,17580,118
|
|
20241024,141100,1532645820,17580,17590,17590,17580,369
|
|
20241024,141000,1526158230,17580,17560,17580,17560,75
|
|
20241024,140900,1524841170,17560,17570,17570,17560,91
|
|
20241024,140800,1523242700,17570,17580,17580,17570,356
|
|
20241024,140700,1516984700,17580,17570,17610,17570,169
|
|
20241024,140600,1514014760,17560,17560,17560,17550,383
|
|
20241024,140500,1507292440,17560,17600,17600,17550,225
|
|
20241024,140400,1503340310,17610,17630,17630,17600,71
|
|
20241024,140300,1502089980,17600,17590,17600,17570,125
|
|
20241024,140200,1499891740,17600,17610,17610,17590,69
|
|
20241024,140100,1498677240,17590,17610,17610,17560,380
|
|
20241024,140000,1492000200,17610,17610,17620,17610,87
|
|
20241024,135900,1490467560,17600,17580,17600,17570,205
|
|
20241024,135800,1486863660,17580,17590,17590,17580,251
|
|
20241024,135700,1482450530,17600,17610,17610,17580,302
|
|
20241024,135600,1477135880,17620,17610,17620,17610,54
|
|
20241024,135500,1476184420,17610,17580,17610,17580,50
|
|
20241024,135400,1475304620,17580,17580,17590,17580,123
|
|
20241024,135300,1473141720,17590,17550,17590,17550,27
|
|
20241024,135200,1472667110,17560,17550,17570,17550,138
|
|
20241024,135100,1470243320,17560,17560,17560,17550,199
|
|
20241024,135000,1466749900,17550,17560,17570,17550,68
|
|
20241024,134900,1465555780,17560,17580,17580,17560,149
|
|
20241024,134800,1462937990,17580,17580,17580,17570,150
|
|
20241024,134700,1460301920,17580,17600,17600,17570,1035
|
|
20241024,134600,1442105520,17600,17620,17620,17580,238
|
|
20241024,134500,1437915850,17620,17610,17620,17610,107
|
|
20241024,134400,1436031520,17610,17580,17610,17580,525
|
|
20241024,134300,1426800070,17580,17590,17590,17580,63
|
|
20241024,134200,1425691920,17590,17570,17590,17570,98
|
|
20241024,134100,1423969340,17570,17580,17580,17570,140
|
|
20241024,134000,1421508970,17580,17580,17580,17580,68
|
|
20241024,133900,1420313530,17580,17580,17580,17580,52
|
|
20241024,133800,1419399370,17630,17530,17630,17530,148
|
|
20241024,133700,1416803650,17530,17540,17540,17530,196
|
|
20241024,133600,1413366680,17540,17560,17560,17540,131
|
|
20241024,133500,1411068160,17550,17540,17550,17510,476
|
|
20241024,133400,1402725420,17540,17560,17560,17540,316
|
|
20241024,133300,1397179780,17560,17570,17570,17560,277
|
|
20241024,133200,1392314680,17570,17570,17570,17570,90
|
|
20241024,133100,1390733380,17570,17560,17570,17560,132
|
|
20241024,133000,1388414930,17570,17560,17570,17560,149
|
|
20241024,132900,1385797980,17570,17570,17570,17570,112
|
|
20241024,132800,1383830140,17570,17580,17580,17570,106
|
|
20241024,132700,1381967200,17580,17570,17580,17570,584
|
|
20241024,132600,1371701150,17560,17560,17560,17560,53
|
|
20241024,132500,1370770470,17570,17580,17590,17550,1066
|
|
20241024,132400,1352055420,17580,17570,17580,17570,132
|
|
20241024,132300,1349735670,17570,17620,17620,17570,468
|
|
20241024,132200,1341503990,17610,17620,17620,17610,258
|
|
20241024,132100,1336960100,17620,17620,17620,17620,62
|
|
20241024,132000,1335867660,17620,17620,17620,17610,278
|
|
20241024,131900,1330971560,17610,17640,17640,17610,546
|
|
20241024,131800,1321346600,17630,17620,17630,17620,204
|
|
20241024,131700,1317750990,17620,17620,17620,17620,155
|
|
20241024,131600,1315019890,17620,17610,17620,17610,87
|
|
20241024,131500,1313487610,17600,17610,17610,17600,98
|
|
20241024,131400,1311761980,17610,17620,17620,17610,213
|
|
20241024,131300,1308009780,17620,17630,17630,17620,119
|
|
20241024,131200,1305912490,17620,17630,17630,17620,233
|
|
20241024,131100,1301806950,17630,17640,17640,17630,411
|
|
20241024,131000,1294558890,17660,17660,17680,17660,473
|
|
20241024,130900,1286201920,17650,17650,17650,17650,83
|
|
20241024,130800,1284736970,17650,17650,17650,17630,84
|
|
20241024,130700,1283254840,17650,17630,17660,17630,246
|
|
20241024,130600,1278914270,17640,17650,17650,17640,170
|
|
20241024,130500,1275914430,17650,17640,17650,17640,61
|
|
20241024,130400,1274838290,17630,17630,17630,17630,1
|
|
20241024,130300,1274820660,17630,17620,17630,17620,10
|
|
20241024,130200,1274644370,17610,17610,17610,17610,30
|
|
20241024,130100,1274116070,17610,17610,17610,17610,63
|
|
20241024,130000,1273006640,17600,17600,17600,17600,91
|
|
20241024,125900,1271405040,17600,17600,17600,17600,96
|
|
20241024,125800,1269715440,17600,17590,17600,17590,66
|
|
20241024,125700,1268553860,17590,17590,17590,17590,61
|
|
20241024,125600,1267480870,17580,17570,17580,17560,122
|
|
20241024,125500,1265338350,17570,17590,17590,17570,744
|
|
20241024,125400,1252261960,17590,17610,17610,17590,155
|
|
20241024,125300,1249533570,17610,17610,17610,17610,1
|
|
20241024,125200,1249515960,17610,17610,17610,17590,587
|
|
20241024,125100,1239181450,17620,17620,17620,17620,173
|
|
20241024,125000,1236133190,17620,17630,17630,17620,236
|
|
20241024,124900,1231974270,17630,17630,17630,17630,51
|
|
20241024,124800,1231075140,17630,17630,17630,17630,76
|
|
20241024,124700,1229735260,17630,17640,17640,17630,321
|
|
20241024,124600,1224076000,17640,17640,17640,17640,111
|
|
20241024,124500,1222117960,17640,17640,17640,17640,61
|
|
20241024,124400,1221041920,17630,17630,17650,17620,192
|
|
20241024,124300,1217657770,17630,17660,17660,17620,380
|
|
20241024,124200,1210952660,17670,17670,17670,17670,147
|
|
20241024,124100,1208355170,17650,17670,17670,17650,3
|
|
20241024,124000,1208302180,17670,17690,17690,17620,2391
|
|
20241024,123900,1166092240,17700,17710,17710,17700,193
|
|
20241024,123800,1162675530,17720,17740,17750,17710,1105
|
|
20241024,123700,1143091500,17740,17740,17740,17740,23
|
|
20241024,123600,1142683480,17740,17740,17740,17740,54
|
|
20241024,123500,1141725520,17740,17750,17750,17740,129
|
|
20241024,123400,1139436920,17750,17740,17750,17740,79
|
|
20241024,123300,1138034950,17740,17740,17740,17740,60
|
|
20241024,123200,1136970550,17740,17750,17750,17740,148
|
|
20241024,123100,1134344200,17750,17760,17760,17750,111
|
|
20241024,123000,1132372940,17750,17780,17790,17750,264
|
|
20241024,122900,1127681440,17780,17790,17790,17770,155
|
|
20241024,122800,1124925970,17780,17780,17780,17780,47
|
|
20241024,122700,1124090310,17780,17810,17810,17780,181
|
|
20241024,122600,1120871780,17800,17800,17800,17790,154
|
|
20241024,122500,1118131620,17800,17800,17800,17790,112
|
|
20241024,122400,1116138050,17800,17800,17800,17800,77
|
|
20241024,122300,1114767450,17800,17800,17810,17800,139
|
|
20241024,122200,1112292730,17800,17800,17800,17790,126
|
|
20241024,122100,1110050030,17790,17790,17790,17790,55
|
|
20241024,122000,1109071580,17790,17780,17790,17780,26
|
|
20241024,121900,1108609220,17790,17760,17790,17760,116
|
|
20241024,121800,1106549020,17800,17800,17800,17770,871
|
|
20241024,121700,1091061740,17790,17790,17790,17790,51
|
|
20241024,121600,1090154450,17790,17790,17800,17790,97
|
|
20241024,121500,1088428030,17790,17790,17790,17790,82
|
|
20241024,121400,1086969250,17790,17790,17790,17790,52
|
|
20241024,121300,1086044170,17790,17800,17800,17780,325
|
|
20241024,121200,1080265020,17790,17790,17790,17790,60
|
|
20241024,121100,1079197620,17800,17790,17800,17790,53
|
|
20241024,121000,1078254230,17780,17780,17780,17770,652
|
|
20241024,120900,1066667210,17800,17780,17800,17770,243
|
|
20241024,120800,1062346650,17780,17790,17800,17780,135
|
|
20241024,120700,1059944890,17800,17800,17800,17800,64
|
|
20241024,120600,1058805690,17800,17800,17800,17800,52
|
|
20241024,120500,1057880090,17800,17800,17800,17780,75
|
|
20241024,120400,1056545290,17800,17780,17800,17780,671
|
|
20241024,120300,1044603280,17790,17790,17790,17780,70
|
|
20241024,120200,1043358010,17780,17780,17780,17780,48
|
|
20241024,120100,1042504570,17780,17780,17780,17780,52
|
|
20241024,120000,1041580010,17780,17780,17780,17780,101
|
|
20241024,115900,1039784230,17780,17780,17780,17780,83
|
|
20241024,115800,1038308490,17780,17780,17790,17780,132
|
|
20241024,115700,1035961450,17780,17790,17790,17780,72
|
|
20241024,115600,1034680780,17790,17770,17790,17770,866
|
|
20241024,115500,1019290040,17770,17780,17780,17770,430
|
|
20241024,115400,1011647000,17790,17800,17800,17790,513
|
|
20241024,115300,1002519650,17800,17810,17810,17800,54
|
|
20241024,115200,1001557940,17810,17800,17810,17790,203
|
|
20241024,115100,997944410,17790,17800,17800,17770,1145
|
|
20241024,115000,977576380,17800,17770,17800,17770,676
|
|
20241024,114900,965552900,17760,17750,17760,17750,49
|
|
20241024,114800,964682820,17750,17750,17750,17750,126
|
|
20241024,114700,962446320,17750,17750,17760,17740,216
|
|
20241024,114600,958612830,17740,17740,17740,17730,148
|
|
20241024,114500,955988630,17730,17730,17740,17710,535
|
|
20241024,114400,946502170,17720,17710,17720,17710,186
|
|
20241024,114300,943207080,17710,17670,17710,17670,913
|
|
20241024,114200,927050620,17660,17640,17660,17640,411
|
|
20241024,114100,919796470,17640,17640,17640,17640,299
|
|
20241024,114000,914522110,17630,17630,17630,17630,3
|
|
20241024,113900,914469220,17630,17640,17640,17630,232
|
|
20241024,113800,910378030,17640,17640,17640,17640,51
|
|
20241024,113700,909478390,17640,17630,17640,17630,102
|
|
20241024,113600,907679620,17630,17630,17640,17610,78
|
|
20241024,113500,906305150,17630,17630,17630,17620,554
|
|
20241024,113400,896542300,17630,17630,17630,17630,1
|
|
20241024,113300,896524670,17620,17620,17620,17620,52
|
|
20241024,113200,895608430,17620,17630,17630,17620,175
|
|
20241024,113100,892524180,17630,17630,17630,17630,52
|
|
20241024,113000,891607420,17630,17600,17640,17600,56
|
|
20241024,112900,890620410,17600,17600,17600,17600,87
|
|
20241024,112800,889089210,17600,17600,17600,17600,30
|
|
20241024,112700,888561210,17600,17590,17620,17590,92
|
|
20241024,112600,886941370,17590,17600,17600,17580,749
|
|
20241024,112500,873765940,17590,17580,17610,17580,145
|
|
20241024,112400,871215430,17580,17600,17600,17580,341
|
|
20241024,112300,865217470,17610,17610,17610,17610,0
|
|
20241024,112200,865217470,17610,17590,17610,17590,51
|
|
20241024,112100,864319380,17600,17600,17600,17600,90
|
|
20241024,112000,862735380,17600,17600,17600,17600,141
|
|
20241024,111900,860253780,17570,17570,17570,17570,0
|
|
20241024,111800,860253780,17570,17570,17570,17570,20
|
|
20241024,111700,859902380,17580,17580,17580,17580,120
|
|
20241024,111600,857792780,17570,17580,17580,17570,2
|
|
20241024,111500,857757630,17560,17570,17570,17560,113
|
|
20241024,111400,855772230,17570,17570,17570,17570,50
|
|
20241024,111300,854893730,17570,17570,17570,17570,157
|
|
20241024,111200,852135240,17570,17570,17570,17570,316
|
|
20241024,111100,846583120,17570,17600,17600,17560,794
|
|
20241024,111000,832619550,17600,17600,17600,17600,44
|
|
20241024,110900,831845150,17590,17580,17590,17580,42
|
|
20241024,110800,831106780,17560,17560,17560,17560,0
|
|
20241024,110700,831106780,17560,17550,17560,17550,127
|
|
20241024,110600,828876670,17550,17540,17550,17540,307
|
|
20241024,110500,823488830,17550,17530,17550,17530,186
|
|
20241024,110400,820225380,17540,17540,17540,17520,35
|
|
20241024,110300,819611540,17510,17490,17530,17490,120
|
|
20241024,110200,817512580,17500,17530,17530,17500,389
|
|
20241024,110100,810695010,17540,17540,17540,17540,1
|
|
20241024,110000,810677470,17540,17500,17540,17500,408
|
|
20241024,105900,803537430,17500,17450,17500,17450,3996
|
|
20241024,105800,733648150,17450,17450,17460,17450,3
|
|
20241024,105700,733595790,17460,17450,17460,17450,2
|
|
20241024,105600,733560880,17460,17460,17460,17460,0
|
|
20241024,105500,733560880,17460,17460,17460,17460,0
|
|
20241024,105400,733560880,17460,17450,17460,17450,2
|
|
20241024,105300,733525970,17460,17450,17460,17450,21
|
|
20241024,105200,733159320,17460,17460,17460,17460,0
|
|
20241024,105100,733159320,17460,17460,17460,17450,6
|
|
20241024,105000,733054580,17450,17440,17450,17440,8
|
|
20241024,104900,732915030,17460,17460,17460,17450,6
|
|
20241024,104800,732810310,17450,17440,17460,17440,20
|
|
20241024,104700,732461470,17440,17440,17450,17440,199
|
|
20241024,104600,728990900,17440,17440,17440,17440,3
|
|
20241024,104500,728938580,17430,17430,17430,17430,301
|
|
20241024,104400,723692150,17440,17460,17460,17440,214
|
|
20241024,104300,719957210,17460,17460,17460,17460,1
|
|
20241024,104200,719939750,17460,17460,17460,17460,0
|
|
20241024,104100,719939750,17460,17480,17480,17460,169
|
|
20241024,104000,716987570,17470,17440,17470,17440,1051
|
|
20241024,103900,698646430,17440,17440,17440,17440,114
|
|
20241024,103800,696658270,17440,17440,17440,17440,105
|
|
20241024,103700,694827070,17440,17440,17440,17440,5
|
|
20241024,103600,694739870,17440,17440,17440,17440,104
|
|
20241024,103500,692926110,17430,17430,17440,17430,25
|
|
20241024,103400,692490350,17420,17410,17420,17410,83
|
|
20241024,103300,691044840,17420,17420,17420,17400,233
|
|
20241024,103200,686986630,17410,17400,17410,17400,44
|
|
20241024,103100,686220920,17400,17410,17410,17390,122
|
|
20241024,103000,684098430,17410,17380,17410,17380,220
|
|
20241024,102900,680268790,17360,17360,17370,17360,133
|
|
20241024,102800,677958910,17380,17370,17420,17370,492
|
|
20241024,102700,669404740,17360,17360,17360,17360,46
|
|
20241024,102600,668606180,17360,17360,17360,17360,32
|
|
20241024,102500,668050660,17360,17360,17380,17360,35
|
|
20241024,102400,667443030,17360,17360,17380,17350,43
|
|
20241024,102300,666696580,17350,17360,17360,17340,665
|
|
20241024,102200,655156970,17360,17370,17370,17360,62
|
|
20241024,102100,654080340,17370,17360,17370,17360,123
|
|
20241024,102000,651944160,17360,17360,17360,17350,110
|
|
20241024,101900,650034890,17360,17360,17360,17350,15
|
|
20241024,101800,649774620,17350,17350,17350,17350,171
|
|
20241024,101700,646807770,17350,17360,17370,17350,165
|
|
20241024,101600,643943670,17350,17370,17370,17350,1792
|
|
20241024,101500,612850490,17370,17370,17370,17350,1378
|
|
20241024,101400,588925230,17370,17360,17370,17360,248
|
|
20241024,101300,584618840,17370,17360,17370,17360,45
|
|
20241024,101200,583837480,17360,17370,17370,17360,330
|
|
20241024,101100,578105700,17380,17380,17380,17370,123
|
|
20241024,101000,575968340,17370,17360,17370,17360,254
|
|
20241024,100900,571557200,17370,17370,17370,17360,438
|
|
20241024,100800,563951080,17370,17400,17400,17360,3509
|
|
20241024,100700,502963450,17400,17420,17420,17400,789
|
|
20241024,100600,489233110,17410,17410,17420,17410,48
|
|
20241024,100500,488397410,17410,17410,17430,17410,40
|
|
20241024,100400,487700910,17420,17420,17420,17420,30
|
|
20241024,100300,487178310,17420,17410,17430,17410,284
|
|
20241024,100200,482231220,17430,17410,17430,17410,22
|
|
20241024,100100,481848160,17430,17420,17430,17400,2398
|
|
20241024,100000,440110370,17410,17450,17450,17410,1581
|
|
20241024,095900,412565580,17430,17440,17440,17430,89
|
|
20241024,095800,411013610,17440,17440,17440,17440,94
|
|
20241024,095700,409374250,17440,17470,17470,17440,81
|
|
20241024,095600,407961560,17440,17430,17470,17430,239
|
|
20241024,095500,403789600,17430,17430,17430,17430,33
|
|
20241024,095400,403214410,17430,17440,17440,17420,79
|
|
20241024,095300,401837370,17420,17430,17430,17420,55
|
|
20241024,095200,400879070,17420,17430,17430,17420,143
|
|
20241024,095100,398386920,17430,17420,17430,17420,553
|
|
20241024,095000,388748390,17420,17420,17420,17420,32
|
|
20241024,094900,388190950,17420,17420,17420,17420,39
|
|
20241024,094800,387511570,17420,17430,17430,17420,350
|
|
20241024,094700,381414550,17430,17420,17430,17420,50
|
|
20241024,094600,380543380,17420,17410,17420,17410,112
|
|
20241024,094500,378592460,17410,17420,17420,17410,50
|
|
20241024,094400,377721910,17420,17420,17420,17410,1086
|
|
20241024,094300,358805490,17420,17440,17440,17420,95
|
|
20241024,094200,357149440,17430,17420,17440,17420,458
|
|
20241024,094100,349170650,17430,17420,17430,17420,478
|
|
20241024,094000,340839440,17430,17420,17430,17420,26
|
|
20241024,093900,340386490,17420,17430,17430,17420,245
|
|
20241024,093800,336117710,17440,17430,17440,17430,35
|
|
20241024,093700,335507640,17430,17430,17430,17430,32
|
|
20241024,093600,334949880,17430,17430,17430,17430,67
|
|
20241024,093500,333782070,17430,17430,17440,17430,34
|
|
20241024,093400,333189340,17440,17440,17440,17430,41
|
|
20241024,093300,332474500,17440,17450,17450,17440,663
|
|
20241024,093200,320907190,17450,17450,17450,17450,0
|
|
20241024,093100,320907190,17450,17450,17450,17450,0
|
|
20241024,093000,320907190,17450,17470,17470,17450,772
|
|
20241024,092900,307431570,17490,17470,17490,17470,499
|
|
20241024,092800,298706260,17460,17460,17460,17460,0
|
|
20241024,092700,298706260,17460,17460,17470,17450,184
|
|
20241024,092600,295493620,17450,17430,17460,17420,590
|
|
20241024,092500,285205960,17430,17440,17440,17430,127
|
|
20241024,092400,282991880,17440,17470,17470,17440,183
|
|
20241024,092300,279797530,17480,17470,17480,17470,32
|
|
20241024,092200,279238430,17470,17460,17480,17450,796
|
|
20241024,092100,265337590,17460,17440,17460,17440,137
|
|
20241024,092000,262946190,17440,17440,17450,17440,334
|
|
20241024,091900,257119440,17440,17400,17440,17400,976
|
|
20241024,091800,240125690,17390,17410,17410,17390,716
|
|
20241024,091700,227666390,17400,17440,17440,17400,2553
|
|
20241024,091600,183199600,17450,17470,17470,17440,1180
|
|
20241024,091500,162608860,17470,17480,17480,17460,432
|
|
20241024,091400,155062890,17490,17470,17490,17470,180
|
|
20241024,091300,151918070,17470,17490,17490,17470,775
|
|
20241024,091200,138375630,17490,17500,17500,17490,332
|
|
20241024,091100,132566730,17500,17480,17510,17480,210
|
|
20241024,091000,128894490,17490,17510,17510,17480,1021
|
|
20241024,090900,111034520,17500,17500,17520,17500,369
|
|
20241024,090800,104576620,17480,17520,17520,17480,666
|
|
20241024,090700,92920510,17530,17520,17540,17520,451
|
|
20241024,090600,85014940,17530,17600,17600,17530,1652
|
|
20241024,090500,56022070,17660,17660,17660,17660,66
|
|
20241024,090400,54856510,17600,17600,17670,17600,407
|
|
20241024,090300,47692070,17570,17570,17570,17570,112
|
|
20241024,090200,45724230,17570,17540,17570,17530,675
|
|
20241024,090100,33885700,17540,17590,17590,17540,258
|
|
20241024,090000,29356910,17600,17600,17650,17600,1668
|