609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,190600,377213100,16790,16790,16790,16790,1083
|
|
20241010,190500,377213100,16790,16790,16790,16790,0
|
|
20241010,190400,377213100,16790,16790,16790,16790,0
|
|
20241010,190300,377213100,16790,16790,16790,16790,0
|
|
20241010,190200,377213100,16790,16790,16790,16790,0
|
|
20241010,190100,377213100,16790,16790,16790,16790,0
|
|
20241010,190000,377213100,16790,16790,16790,16790,0
|
|
20241010,185900,377213100,16790,16790,16790,16790,0
|
|
20241010,185800,377213100,16790,16790,16790,16790,0
|
|
20241010,185700,377213100,16790,16790,16790,16790,0
|
|
20241010,185600,377213100,16790,16790,16790,16790,0
|
|
20241010,185500,377213100,16790,16790,16790,16790,0
|
|
20241010,185400,377213100,16790,16790,16790,16790,0
|
|
20241010,185300,377213100,16790,16790,16790,16790,0
|
|
20241010,185200,377213100,16790,16790,16790,16790,0
|
|
20241010,185100,377213100,16790,16790,16790,16790,0
|
|
20241010,185000,377213100,16790,16790,16790,16790,0
|
|
20241010,184900,377213100,16790,16790,16790,16790,0
|
|
20241010,184800,377213100,16790,16790,16790,16790,0
|
|
20241010,184700,377213100,16790,16790,16790,16790,0
|
|
20241010,184600,377213100,16790,16790,16790,16790,0
|
|
20241010,184500,377213100,16790,16790,16790,16790,0
|
|
20241010,184400,377213100,16790,16790,16790,16790,0
|
|
20241010,184300,377213100,16790,16790,16790,16790,0
|
|
20241010,184200,377213100,16790,16790,16790,16790,0
|
|
20241010,184100,377213100,16790,16790,16790,16790,0
|
|
20241010,184000,377213100,16790,16790,16790,16790,0
|
|
20241010,183900,377213100,16790,16790,16790,16790,0
|
|
20241010,183800,377213100,16790,16790,16790,16790,0
|
|
20241010,183700,377213100,16790,16790,16790,16790,0
|
|
20241010,183600,377213100,16790,16790,16790,16790,1083
|
|
20241010,183500,377213100,16790,16790,16790,16790,0
|
|
20241010,183400,377213100,16790,16790,16790,16790,0
|
|
20241010,183300,377213100,16790,16790,16790,16790,0
|
|
20241010,183200,377213100,16790,16790,16790,16790,0
|
|
20241010,183100,377213100,16790,16790,16790,16790,0
|
|
20241010,183000,377213100,16790,16790,16790,16790,0
|
|
20241010,182900,377213100,16790,16790,16790,16790,0
|
|
20241010,182800,377213100,16790,16790,16790,16790,0
|
|
20241010,182700,377213100,16790,16790,16790,16790,0
|
|
20241010,182600,377213100,16790,16790,16790,16790,0
|
|
20241010,182500,377213100,16790,16790,16790,16790,0
|
|
20241010,182400,377213100,16790,16790,16790,16790,0
|
|
20241010,182300,377213100,16790,16790,16790,16790,0
|
|
20241010,182200,377213100,16790,16790,16790,16790,0
|
|
20241010,182100,377213100,16790,16790,16790,16790,0
|
|
20241010,182000,377213100,16790,16790,16790,16790,0
|
|
20241010,181900,377213100,16790,16790,16790,16790,0
|
|
20241010,181800,377213100,16790,16790,16790,16790,0
|
|
20241010,181700,377213100,16790,16790,16790,16790,0
|
|
20241010,181600,377213100,16790,16790,16790,16790,0
|
|
20241010,181500,377213100,16790,16790,16790,16790,0
|
|
20241010,181400,377213100,16790,16790,16790,16790,0
|
|
20241010,181300,377213100,16790,16790,16790,16790,0
|
|
20241010,181200,377213100,16790,16790,16790,16790,0
|
|
20241010,181100,377213100,16790,16790,16790,16790,0
|
|
20241010,181000,377213100,16790,16790,16790,16790,0
|
|
20241010,180900,377213100,16790,16790,16790,16790,0
|
|
20241010,180800,377213100,16790,16790,16790,16790,0
|
|
20241010,180700,377213100,16790,16790,16790,16790,0
|
|
20241010,180600,377213100,16790,16790,16790,16790,1083
|
|
20241010,180500,377213100,16790,16790,16790,16790,0
|
|
20241010,180400,377213100,16790,16790,16790,16790,0
|
|
20241010,180300,377213100,16790,16790,16790,16790,0
|
|
20241010,180200,377213100,16790,16790,16790,16790,0
|
|
20241010,180100,377213100,16790,16790,16790,16790,0
|
|
20241010,180000,377213100,16790,16790,16790,16790,0
|
|
20241010,175900,377213100,16790,16790,16790,16790,0
|
|
20241010,175800,377213100,16790,16790,16790,16790,0
|
|
20241010,175700,377213100,16790,16790,16790,16790,0
|
|
20241010,175600,377213100,16790,16790,16790,16790,0
|
|
20241010,175500,377213100,16790,16790,16790,16790,0
|
|
20241010,175400,377213100,16790,16790,16790,16790,0
|
|
20241010,175300,377213100,16790,16790,16790,16790,0
|
|
20241010,175200,377213100,16790,16790,16790,16790,0
|
|
20241010,175100,377213100,16790,16790,16790,16790,0
|
|
20241010,175000,377213100,16790,16790,16790,16790,0
|
|
20241010,174900,377213100,16790,16790,16790,16790,0
|
|
20241010,174800,377213100,16790,16790,16790,16790,0
|
|
20241010,174700,377213100,16790,16790,16790,16790,0
|
|
20241010,174600,377213100,16790,16790,16790,16790,0
|
|
20241010,174500,377213100,16790,16790,16790,16790,0
|
|
20241010,174400,377213100,16790,16790,16790,16790,0
|
|
20241010,174300,377213100,16790,16790,16790,16790,0
|
|
20241010,174200,377213100,16790,16790,16790,16790,0
|
|
20241010,174100,377213100,16790,16790,16790,16790,0
|
|
20241010,174000,377213100,16790,16790,16790,16790,0
|
|
20241010,173900,377213100,16790,16790,16790,16790,0
|
|
20241010,173800,377213100,16790,16790,16790,16790,0
|
|
20241010,173700,377213100,16790,16790,16790,16790,0
|
|
20241010,173600,377213100,16790,16790,16790,16790,1083
|
|
20241010,173500,377213100,16790,16790,16790,16790,0
|
|
20241010,173400,377213100,16790,16790,16790,16790,0
|
|
20241010,173300,377213100,16790,16790,16790,16790,0
|
|
20241010,173200,377213100,16790,16790,16790,16790,0
|
|
20241010,173100,377213100,16790,16790,16790,16790,0
|
|
20241010,173000,377213100,16790,16790,16790,16790,0
|
|
20241010,172900,377213100,16790,16790,16790,16790,0
|
|
20241010,172800,377213100,16790,16790,16790,16790,0
|
|
20241010,172700,377213100,16790,16790,16790,16790,0
|
|
20241010,172600,377213100,16790,16790,16790,16790,0
|
|
20241010,172500,377213100,16790,16790,16790,16790,0
|
|
20241010,172400,377213100,16790,16790,16790,16790,0
|
|
20241010,172300,377213100,16790,16790,16790,16790,0
|
|
20241010,172200,377213100,16790,16790,16790,16790,0
|
|
20241010,172100,377213100,16790,16790,16790,16790,0
|
|
20241010,172000,377213100,16790,16790,16790,16790,0
|
|
20241010,171900,377213100,16790,16790,16790,16790,0
|
|
20241010,171800,377213100,16790,16790,16790,16790,0
|
|
20241010,171700,377213100,16790,16790,16790,16790,0
|
|
20241010,171600,377213100,16790,16790,16790,16790,0
|
|
20241010,171500,377213100,16790,16790,16790,16790,0
|
|
20241010,171400,377213100,16790,16790,16790,16790,0
|
|
20241010,171300,377213100,16790,16790,16790,16790,0
|
|
20241010,171200,377213100,16790,16790,16790,16790,0
|
|
20241010,171100,377213100,16790,16790,16790,16790,0
|
|
20241010,171000,377213100,16790,16790,16790,16790,0
|
|
20241010,170900,377213100,16790,16790,16790,16790,0
|
|
20241010,170800,377213100,16790,16790,16790,16790,0
|
|
20241010,170700,377213100,16790,16790,16790,16790,0
|
|
20241010,170600,377213100,16790,16790,16790,16790,1083
|
|
20241010,170500,377213100,16790,16790,16790,16790,0
|
|
20241010,170400,377213100,16790,16790,16790,16790,0
|
|
20241010,170300,377213100,16790,16790,16790,16790,0
|
|
20241010,170200,377213100,16790,16790,16790,16790,0
|
|
20241010,170100,377213100,16790,16790,16790,16790,0
|
|
20241010,170000,377213100,16790,16790,16790,16790,0
|
|
20241010,165900,377213100,16790,16790,16790,16790,0
|
|
20241010,165800,377213100,16790,16790,16790,16790,0
|
|
20241010,165700,377213100,16790,16790,16790,16790,0
|
|
20241010,165600,377213100,16790,16790,16790,16790,0
|
|
20241010,165500,377213100,16790,16790,16790,16790,0
|
|
20241010,165400,377213100,16790,16790,16790,16790,0
|
|
20241010,165300,377213100,16790,16790,16790,16790,0
|
|
20241010,165200,377213100,16790,16790,16790,16790,0
|
|
20241010,165100,377213100,16790,16790,16790,16790,0
|
|
20241010,165000,377213100,16790,16790,16790,16790,0
|
|
20241010,164900,377213100,16790,16790,16790,16790,0
|
|
20241010,164800,377213100,16790,16790,16790,16790,0
|
|
20241010,164700,377213100,16790,16790,16790,16790,0
|
|
20241010,164600,377213100,16790,16790,16790,16790,0
|
|
20241010,164500,377213100,16790,16790,16790,16790,0
|
|
20241010,164400,377213100,16790,16790,16790,16790,0
|
|
20241010,164300,377213100,16790,16790,16790,16790,0
|
|
20241010,164200,377213100,16790,16790,16790,16790,0
|
|
20241010,164100,377213100,16790,16790,16790,16790,0
|
|
20241010,164000,377213100,16790,16790,16790,16790,0
|
|
20241010,163900,377213100,16790,16790,16790,16790,0
|
|
20241010,163800,377213100,16790,16790,16790,16790,0
|
|
20241010,163700,377213100,16790,16790,16790,16790,0
|
|
20241010,163600,377213100,16790,16790,16790,16790,1083
|
|
20241010,163500,377213100,16790,16790,16790,16790,0
|
|
20241010,163400,377213100,16790,16790,16790,16790,0
|
|
20241010,163300,377213100,16790,16790,16790,16790,0
|
|
20241010,163200,377213100,16790,16790,16790,16790,0
|
|
20241010,163100,377213100,16790,16790,16790,16790,0
|
|
20241010,163000,377213100,16790,16790,16790,16790,0
|
|
20241010,162900,377213100,16790,16790,16790,16790,0
|
|
20241010,162800,377213100,16790,16790,16790,16790,0
|
|
20241010,162700,377213100,16790,16790,16790,16790,0
|
|
20241010,162600,377213100,16790,16790,16790,16790,0
|
|
20241010,162500,377213100,16790,16790,16790,16790,0
|
|
20241010,162400,377213100,16790,16790,16790,16790,0
|
|
20241010,162300,377213100,16790,16790,16790,16790,0
|
|
20241010,162200,377213100,16790,16790,16790,16790,0
|
|
20241010,162100,377213100,16790,16790,16790,16790,0
|
|
20241010,162000,377213100,16790,16790,16790,16790,0
|
|
20241010,161900,377213100,16790,16790,16790,16790,0
|
|
20241010,161800,377213100,16790,16790,16790,16790,0
|
|
20241010,161700,377213100,16790,16790,16790,16790,0
|
|
20241010,161600,377213100,16790,16790,16790,16790,0
|
|
20241010,161500,377213100,16790,16790,16790,16790,0
|
|
20241010,161400,377213100,16790,16790,16790,16790,0
|
|
20241010,161300,377213100,16790,16790,16790,16790,0
|
|
20241010,161200,377213100,16790,16790,16790,16790,0
|
|
20241010,161100,377213100,16790,16790,16790,16790,0
|
|
20241010,161000,377213100,16790,16790,16790,16790,0
|
|
20241010,160900,377213100,16790,16790,16790,16790,0
|
|
20241010,160800,377213100,16790,16790,16790,16790,0
|
|
20241010,160700,377213100,16790,16790,16790,16790,0
|
|
20241010,160600,377213100,16790,16790,16790,16790,1083
|
|
20241010,160500,377213100,16790,16790,16790,16790,0
|
|
20241010,160400,377213100,16790,16790,16790,16790,0
|
|
20241010,160300,377213100,16790,16790,16790,16790,0
|
|
20241010,160200,377213100,16790,16790,16790,16790,0
|
|
20241010,160100,377213100,16790,16790,16790,16790,0
|
|
20241010,160000,377213100,16790,16790,16790,16790,0
|
|
20241010,155900,377213100,16790,16790,16790,16790,0
|
|
20241010,155800,377213100,16790,16790,16790,16790,0
|
|
20241010,155700,377213100,16790,16790,16790,16790,0
|
|
20241010,155600,377213100,16790,16790,16790,16790,0
|
|
20241010,155500,377213100,16790,16790,16790,16790,0
|
|
20241010,155400,377213100,16790,16790,16790,16790,0
|
|
20241010,155300,377213100,16790,16790,16790,16790,0
|
|
20241010,155200,377213100,16790,16790,16790,16790,0
|
|
20241010,155100,377213100,16790,16790,16790,16790,0
|
|
20241010,155000,377213100,16790,16790,16790,16790,0
|
|
20241010,154900,377213100,16790,16790,16790,16790,0
|
|
20241010,154800,377213100,16790,16790,16790,16790,0
|
|
20241010,154700,377213100,16790,16790,16790,16790,0
|
|
20241010,154600,377213100,16790,16790,16790,16790,0
|
|
20241010,154500,377213100,16790,16790,16790,16790,0
|
|
20241010,154400,377213100,16790,16790,16790,16790,0
|
|
20241010,154300,377213100,16790,16790,16790,16790,0
|
|
20241010,154200,377213100,16790,16790,16790,16790,0
|
|
20241010,154100,377213100,16790,16790,16790,16790,0
|
|
20241010,154000,377213100,16790,16790,16790,16790,0
|
|
20241010,153900,377213100,16790,16790,16790,16790,0
|
|
20241010,153800,377213100,16790,16790,16790,16790,0
|
|
20241010,153700,377213100,16790,16790,16790,16790,0
|
|
20241010,153600,377213100,16790,16790,16790,16790,1083
|
|
20241010,153500,377213100,16790,16790,16790,16790,0
|
|
20241010,153400,377213100,16790,16790,16790,16790,0
|
|
20241010,153300,377213100,16790,16790,16790,16790,0
|
|
20241010,153200,377213100,16790,16790,16790,16790,0
|
|
20241010,153100,377213100,16790,16790,16790,16790,0
|
|
20241010,153000,377213100,16790,16790,16790,16790,1083
|
|
20241010,152900,359029530,16880,16880,16880,16880,0
|
|
20241010,152800,359029530,16880,16880,16880,16880,0
|
|
20241010,152700,359029530,16880,16880,16880,16880,0
|
|
20241010,152600,359029530,16880,16880,16880,16880,0
|
|
20241010,152500,359029530,16880,16880,16880,16880,0
|
|
20241010,152400,359029530,16880,16880,16880,16880,0
|
|
20241010,152300,359029530,16880,16880,16880,16880,0
|
|
20241010,152200,359029530,16880,16880,16880,16880,0
|
|
20241010,152100,359029530,16880,16880,16880,16880,0
|
|
20241010,152000,359029530,16880,16880,16880,16880,0
|
|
20241010,151900,359029530,16880,16870,16880,16780,247
|
|
20241010,151800,354861790,16740,16770,16890,16740,240
|
|
20241010,151700,350832090,16770,16750,16770,16750,103
|
|
20241010,151600,349106420,16750,16770,16770,16750,14
|
|
20241010,151500,348871870,16770,16810,16810,16770,3
|
|
20241010,151400,348821500,16810,16760,16820,16760,140
|
|
20241010,151300,346473040,16830,16760,16840,16760,142
|
|
20241010,151200,344087860,16770,16760,16770,16750,76
|
|
20241010,151100,342814010,16770,16770,16770,16760,33
|
|
20241010,151000,342260880,16770,16770,16770,16760,38
|
|
20241010,150900,341623640,16770,16750,16770,16750,51
|
|
20241010,150800,340769060,16750,16750,16760,16750,38
|
|
20241010,150700,340132470,16750,16760,16780,16750,231
|
|
20241010,150600,336259570,16770,16770,16770,16760,39
|
|
20241010,150500,335605830,16760,16770,16770,16760,53
|
|
20241010,150400,334717400,16760,16760,16760,16760,29
|
|
20241010,150300,334231360,16760,16760,16760,16760,28
|
|
20241010,150200,333762080,16770,16770,16770,16770,4
|
|
20241010,150100,333695000,16770,16780,16780,16770,30
|
|
20241010,150000,333191890,16770,16760,16770,16760,587
|
|
20241010,145900,323353190,16770,16770,16770,16770,1
|
|
20241010,145800,323336420,16780,16760,16780,16760,77
|
|
20241010,145700,322045140,16760,16760,16770,16760,119
|
|
20241010,145600,320050530,16770,16760,16770,16760,36
|
|
20241010,145500,319447100,16760,16770,16770,16760,38
|
|
20241010,145400,318810120,16770,16760,16770,16760,60
|
|
20241010,145300,317804400,16750,16750,16750,16750,28
|
|
20241010,145200,317335400,16760,16750,16770,16730,371
|
|
20241010,145100,311124090,16750,16750,16750,16750,9
|
|
20241010,145000,310973340,16770,16750,16780,16750,45
|
|
20241010,144900,310218580,16760,16730,16770,16730,531
|
|
20241010,144800,301328310,16740,16730,16740,16730,27
|
|
20241010,144700,300876340,16730,16730,16740,16730,252
|
|
20241010,144600,296660300,16730,16730,16730,16730,132
|
|
20241010,144500,294451940,16740,16740,16750,16740,102
|
|
20241010,144400,292744390,16740,16750,16750,16740,49
|
|
20241010,144300,291923930,16750,16750,16750,16750,29
|
|
20241010,144200,291438180,16760,16740,16760,16740,178
|
|
20241010,144100,288456590,16750,16750,16750,16750,17
|
|
20241010,144000,288171840,16750,16760,16760,16750,53
|
|
20241010,143900,287284060,16750,16750,16760,16750,84
|
|
20241010,143800,285876740,16750,16760,16760,16750,78
|
|
20241010,143700,284569740,16760,16750,16760,16750,37
|
|
20241010,143600,283949900,16750,16750,16750,16750,28
|
|
20241010,143500,283480900,16750,16760,16760,16750,30
|
|
20241010,143400,282978110,16770,16750,16770,16750,81
|
|
20241010,143300,281620740,16760,16760,16760,16760,30
|
|
20241010,143200,281117940,16760,16760,16760,16760,0
|
|
20241010,143100,281117940,16760,16760,16760,16760,29
|
|
20241010,143000,280631900,16760,16760,16760,16760,28
|
|
20241010,142900,280162620,16780,16770,16780,16760,40
|
|
20241010,142800,279492090,16770,16780,16780,16770,33
|
|
20241010,142700,278938620,16780,16760,16780,16760,79
|
|
20241010,142600,277614130,16760,16750,16770,16750,63
|
|
20241010,142500,276558240,16760,16770,16770,16760,30
|
|
20241010,142400,276055420,16770,16770,16770,16770,123
|
|
20241010,142300,273992710,16770,16790,16790,16770,2
|
|
20241010,142200,273959150,16780,16780,16780,16770,37
|
|
20241010,142100,273338580,16780,16770,16790,16750,913
|
|
20241010,142000,258041420,16770,16770,16770,16770,10
|
|
20241010,141900,257873720,16780,16770,16780,16770,20
|
|
20241010,141800,257538270,16770,16770,16770,16770,25
|
|
20241010,141700,257119020,16770,16770,16770,16770,17
|
|
20241010,141600,256833930,16770,16770,16770,16770,26
|
|
20241010,141500,256397910,16770,16770,16770,16770,32
|
|
20241010,141400,255861270,16790,16780,16790,16780,80
|
|
20241010,141300,254518810,16770,16770,16770,16770,26
|
|
20241010,141200,254082790,16770,16780,16780,16770,31
|
|
20241010,141100,253562790,16780,16770,16780,16770,20
|
|
20241010,141000,253227330,16770,16770,16770,16770,31
|
|
20241010,140900,252707460,16780,16780,16780,16780,15
|
|
20241010,140800,252455760,16780,16780,16780,16780,19
|
|
20241010,140700,252136940,16790,16780,16790,16780,33
|
|
20241010,140600,251583120,16780,16800,16800,16780,5
|
|
20241010,140500,251499170,16790,16800,16800,16780,39
|
|
20241010,140400,250844480,16800,16780,16800,16780,76
|
|
20241010,140300,249568430,16780,16780,16780,16780,18
|
|
20241010,140200,249266390,16780,16790,16790,16780,29
|
|
20241010,140100,248779750,16790,16790,16790,16780,62
|
|
20241010,140000,247739300,16790,16800,16800,16790,74
|
|
20241010,135900,246496290,16790,16790,16790,16790,33
|
|
20241010,135800,245942220,16790,16790,16790,16790,19
|
|
20241010,135700,245623210,16800,16790,16800,16790,30
|
|
20241010,135600,245119450,16800,16800,16800,16800,0
|
|
20241010,135500,245119450,16800,16800,16800,16800,4
|
|
20241010,135400,245052250,16790,16780,16800,16780,98
|
|
20241010,135300,243406650,16790,16790,16790,16790,18
|
|
20241010,135200,243104430,16800,16790,16800,16790,55
|
|
20241010,135100,242180900,16790,16790,16790,16790,113
|
|
20241010,135000,240283630,16790,16790,16790,16790,16
|
|
20241010,134900,240014990,16800,16800,16800,16790,19
|
|
20241010,134800,239695900,16800,16800,16800,16800,51
|
|
20241010,134700,238839100,16800,16800,16800,16800,0
|
|
20241010,134600,238839100,16800,16800,16800,16800,34
|
|
20241010,134500,238267900,16800,16800,16800,16800,26
|
|
20241010,134400,237831100,16800,16800,16800,16800,26
|
|
20241010,134300,237394300,16810,16820,16820,16810,28
|
|
20241010,134200,236923470,16820,16800,16820,16800,136
|
|
20241010,134100,234637120,16810,16800,16810,16800,16
|
|
20241010,134000,234368260,16800,16800,16800,16800,17
|
|
20241010,133900,234082660,16800,16800,16800,16800,13
|
|
20241010,133800,233864260,16800,16800,16800,16800,14
|
|
20241010,133700,233629060,16800,16810,16810,16800,12
|
|
20241010,133600,233427450,16800,16800,16800,16800,19
|
|
20241010,133500,233108250,16800,16800,16800,16800,27
|
|
20241010,133400,232654650,16810,16800,16810,16800,19
|
|
20241010,133300,232335390,16800,16800,16800,16800,28
|
|
20241010,133200,231864990,16800,16800,16800,16800,30
|
|
20241010,133100,231360990,16800,16800,16800,16800,23
|
|
20241010,133000,230974590,16810,16800,16810,16800,33
|
|
20241010,132900,230420110,16800,16810,16810,16800,4
|
|
20241010,132800,230352890,16810,16810,16820,16810,75
|
|
20241010,132700,229092060,16800,16810,16810,16800,63
|
|
20241010,132600,228033550,16810,16810,16810,16810,15
|
|
20241010,132500,227781400,16810,16810,16810,16810,11
|
|
20241010,132400,227596490,16820,16810,16820,16810,26
|
|
20241010,132300,227159390,16820,16820,16820,16820,6
|
|
20241010,132200,227058470,16830,16830,16830,16830,4
|
|
20241010,132100,226991150,16830,16820,16830,16820,47
|
|
20241010,132000,226200540,16830,16830,16830,16830,7
|
|
20241010,131900,226082730,16830,16830,16830,16830,15
|
|
20241010,131800,225830280,16830,16830,16830,16830,0
|
|
20241010,131700,225830280,16830,16830,16830,16830,0
|
|
20241010,131600,225830280,16830,16830,16830,16830,3
|
|
20241010,131500,225779790,16820,16820,16830,16820,86
|
|
20241010,131400,224333090,16820,16820,16820,16820,3
|
|
20241010,131300,224282630,16810,16810,16810,16810,0
|
|
20241010,131200,224282630,16810,16820,16820,16810,8
|
|
20241010,131100,224148080,16810,16810,16810,16800,378
|
|
20241010,131000,217796350,16820,16820,16820,16820,12
|
|
20241010,130900,217594510,16820,16820,16820,16820,14
|
|
20241010,130800,217359030,16820,16820,16820,16820,3
|
|
20241010,130700,217308570,16810,16810,16810,16810,0
|
|
20241010,130600,217308570,16810,16830,16830,16810,64
|
|
20241010,130500,216232650,16830,16830,16830,16830,9
|
|
20241010,130400,216081180,16830,16830,16830,16830,0
|
|
20241010,130300,216081180,16830,16830,16830,16830,0
|
|
20241010,130200,216081180,16830,16820,16830,16810,74
|
|
20241010,130100,214837080,16820,16820,16820,16820,1
|
|
20241010,130000,214820260,16820,16820,16820,16820,44
|
|
20241010,125900,214080180,16820,16810,16820,16810,9
|
|
20241010,125800,213928870,16810,16810,16810,16810,6
|
|
20241010,125700,213828010,16820,16810,16820,16810,108
|
|
20241010,125600,212012090,16820,16810,16820,16810,18
|
|
20241010,125500,211709390,16810,16810,16810,16810,14
|
|
20241010,125400,211474050,16820,16820,16820,16810,19
|
|
20241010,125300,211154530,16810,16810,16810,16810,14
|
|
20241010,125200,210919190,16820,16810,16820,16810,36
|
|
20241010,125100,210313730,16810,16810,16810,16810,14
|
|
20241010,125000,210078390,16810,16820,16820,16810,19
|
|
20241010,124900,209758880,16810,16810,16810,16810,13
|
|
20241010,124800,209540350,16820,16820,16820,16810,61
|
|
20241010,124700,208514400,16810,16810,16810,16810,130
|
|
20241010,124600,206329100,16820,16820,16820,16810,22
|
|
20241010,124500,205959130,16810,16820,16820,16810,21
|
|
20241010,124400,205605970,16820,16810,16820,16810,40
|
|
20241010,124300,204933240,16810,16820,16820,16810,15
|
|
20241010,124200,204681070,16820,16810,16820,16810,26
|
|
20241010,124100,204243880,16820,16810,16820,16810,37
|
|
20241010,124000,203621880,16810,16820,16820,16810,19
|
|
20241010,123900,203302430,16820,16820,16820,16820,14
|
|
20241010,123800,203066950,16820,16820,16820,16820,0
|
|
20241010,123700,203066950,16820,16820,16820,16820,12
|
|
20241010,123600,202865110,16810,16810,16810,16810,1
|
|
20241010,123500,202848300,16820,16810,16820,16810,1037
|
|
20241010,123400,185405970,16810,16820,16820,16810,559
|
|
20241010,123300,176005150,16830,16820,16850,16820,109
|
|
20241010,123200,174170710,16840,16840,16840,16840,0
|
|
20241010,123100,174170710,16840,16830,16840,16830,62
|
|
20241010,123000,173126890,16840,16830,16840,16830,34
|
|
20241010,122900,172554350,16820,16820,16820,16820,0
|
|
20241010,122800,172554350,16820,16840,16840,16820,37
|
|
20241010,122700,171931850,16840,16840,16840,16840,0
|
|
20241010,122600,171931850,16840,16830,16840,16830,82
|
|
20241010,122500,170551570,16840,16840,16840,16840,0
|
|
20241010,122400,170551570,16840,16840,16840,16840,0
|
|
20241010,122300,170551570,16840,16850,16860,16840,60
|
|
20241010,122200,169540460,16840,16840,16840,16840,0
|
|
20241010,122100,169540460,16840,16830,16840,16830,42
|
|
20241010,122000,168833200,16830,16830,16830,16830,31
|
|
20241010,121900,168311470,16840,16840,16840,16840,0
|
|
20241010,121800,168311470,16840,16840,16840,16840,2
|
|
20241010,121700,168277790,16850,16850,16850,16850,1
|
|
20241010,121600,168260940,16860,16850,16860,16850,56
|
|
20241010,121500,167317040,16850,16850,16850,16850,0
|
|
20241010,121400,167317040,16850,16850,16850,16850,34
|
|
20241010,121300,166744140,16860,16860,16870,16860,26
|
|
20241010,121200,166305770,16870,16840,16870,16840,115
|
|
20241010,121100,164368640,16840,16840,16840,16840,27
|
|
20241010,121000,163913960,16830,16840,16840,16830,24
|
|
20241010,120900,163509920,16830,16830,16830,16830,24
|
|
20241010,120800,163106000,16840,16840,16840,16840,0
|
|
20241010,120700,163106000,16840,16840,16840,16840,6
|
|
20241010,120600,163004960,16840,16840,16840,16840,0
|
|
20241010,120500,163004960,16840,16830,16840,16830,56
|
|
20241010,120400,162062180,16840,16840,16840,16840,0
|
|
20241010,120300,162062180,16840,16830,16840,16830,55
|
|
20241010,120200,161136210,16830,16830,16830,16830,2
|
|
20241010,120100,161102550,16830,16830,16830,16830,2
|
|
20241010,120000,161068890,16840,16840,16840,16840,39
|
|
20241010,115900,160412130,16840,16840,16840,16840,0
|
|
20241010,115800,160412130,16840,16830,16840,16830,85
|
|
20241010,115700,158981150,16820,16820,16820,16820,7
|
|
20241010,115600,158863410,16830,16830,16830,16830,25
|
|
20241010,115500,158442660,16830,16830,16830,16830,1
|
|
20241010,115400,158425830,16840,16840,16840,16840,14
|
|
20241010,115300,158190070,16830,16830,16830,16830,0
|
|
20241010,115200,158190070,16830,16820,16830,16820,59
|
|
20241010,115100,157197500,16830,16830,16830,16830,24
|
|
20241010,115000,156793580,16830,16830,16830,16830,1
|
|
20241010,114900,156776750,16830,16830,16830,16830,0
|
|
20241010,114800,156776750,16830,16820,16830,16820,51
|
|
20241010,114700,155918720,16830,16830,16830,16830,3
|
|
20241010,114600,155868230,16830,16830,16830,16830,15
|
|
20241010,114500,155615780,16820,16820,16820,16820,1
|
|
20241010,114400,155598960,16840,16830,16840,16830,10
|
|
20241010,114300,155430640,16840,16840,16840,16820,24
|
|
20241010,114200,155026710,16830,16830,16830,16830,6
|
|
20241010,114100,154925730,16830,16830,16830,16830,0
|
|
20241010,114000,154925730,16830,16820,16830,16820,2
|
|
20241010,113900,154892080,16840,16840,16840,16830,3
|
|
20241010,113800,154841570,16830,16820,16840,16820,47
|
|
20241010,113700,154050550,16840,16820,16840,16820,37
|
|
20241010,113600,153428120,16820,16820,16820,16820,3
|
|
20241010,113500,153377660,16840,16820,16840,16820,12
|
|
20241010,113400,153175700,16840,16900,16900,16840,103
|
|
20241010,113300,151437680,16800,16820,16990,16800,252
|
|
20241010,113200,147189940,16820,16810,16820,16810,72
|
|
20241010,113100,145979600,16800,16800,16800,16800,142
|
|
20241010,113000,143594000,16800,16800,16800,16800,0
|
|
20241010,112900,143594000,16800,16800,16800,16800,175
|
|
20241010,112800,140654000,16800,16800,16800,16800,0
|
|
20241010,112700,140654000,16800,16800,16800,16800,12
|
|
20241010,112600,140452400,16800,16800,16800,16800,10
|
|
20241010,112500,140284400,16800,16810,16810,16800,13
|
|
20241010,112400,140065980,16810,16800,16810,16800,11
|
|
20241010,112300,139881160,16800,16800,16800,16800,11
|
|
20241010,112200,139696360,16800,16800,16800,16800,12
|
|
20241010,112100,139494760,16800,16810,16810,16800,8
|
|
20241010,112000,139360350,16800,16800,16810,16800,24
|
|
20241010,111900,138957120,16800,16800,16800,16800,7
|
|
20241010,111800,138839520,16800,16800,16800,16800,17
|
|
20241010,111700,138553920,16800,16810,16810,16800,21
|
|
20241010,111600,138201060,16810,16810,16810,16810,61
|
|
20241010,111500,137175650,16800,16800,16800,16800,0
|
|
20241010,111400,137175650,16800,16800,16810,16800,21
|
|
20241010,111300,136822800,16800,16800,16800,16800,10
|
|
20241010,111200,136654800,16800,16800,16800,16800,5
|
|
20241010,111100,136570800,16800,16800,16800,16800,0
|
|
20241010,111000,136570800,16800,16810,16810,16800,17
|
|
20241010,110900,136285080,16800,16800,16800,16800,10
|
|
20241010,110800,136117080,16800,16800,16800,16800,64
|
|
20241010,110700,135041880,16800,16800,16800,16800,10
|
|
20241010,110600,134873880,16800,16800,16800,16800,5
|
|
20241010,110500,134789880,16810,16810,16810,16810,0
|
|
20241010,110400,134789880,16810,16810,16810,16810,3
|
|
20241010,110300,134739450,16810,16800,16810,16800,33
|
|
20241010,110200,134184780,16800,16810,16810,16800,22
|
|
20241010,110100,133815030,16820,16810,16820,16810,22
|
|
20241010,110000,133445200,16820,16810,16820,16810,7
|
|
20241010,105900,133327510,16810,16810,16810,16810,0
|
|
20241010,105800,133327510,16810,16810,16810,16810,5
|
|
20241010,105700,133243460,16810,16810,16810,16810,5
|
|
20241010,105600,133159410,16810,16810,16810,16810,5
|
|
20241010,105500,133075360,16810,16810,16810,16810,5
|
|
20241010,105400,132991310,16820,16820,16820,16820,13
|
|
20241010,105300,132772650,16810,16810,16810,16810,12
|
|
20241010,105200,132570930,16820,16820,16820,16820,5
|
|
20241010,105100,132486830,16810,16820,16820,16810,14
|
|
20241010,105000,132251470,16820,16820,16820,16820,0
|
|
20241010,104900,132251470,16820,16820,16820,16820,0
|
|
20241010,104800,132251470,16820,16820,16820,16820,6
|
|
20241010,104700,132150550,16820,16810,16840,16810,14
|
|
20241010,104600,131915030,16800,16780,16800,16780,55
|
|
20241010,104500,130991100,16770,16780,16790,16770,32
|
|
20241010,104400,130454230,16780,16780,16780,16780,0
|
|
20241010,104300,130454230,16780,16780,16780,16780,0
|
|
20241010,104200,130454230,16780,16780,16780,16780,0
|
|
20241010,104100,130454230,16780,16780,16780,16780,5
|
|
20241010,104000,130370330,16760,16760,16760,16760,0
|
|
20241010,103900,130370330,16760,16780,16800,16760,347
|
|
20241010,103800,124548520,16770,16770,16770,16770,1
|
|
20241010,103700,124531750,16760,16780,16780,16760,157
|
|
20241010,103600,121898850,16780,16790,16790,16780,26
|
|
20241010,103500,121462420,16790,16790,16800,16790,20
|
|
20241010,103400,121126610,16800,16800,16800,16800,123
|
|
20241010,103300,119060210,16810,16810,16810,16810,21
|
|
20241010,103200,118707200,16820,16820,16820,16820,15
|
|
20241010,103100,118454900,16830,16840,16840,16830,45
|
|
20241010,103000,117697490,16840,16840,16840,16830,86
|
|
20241010,102900,116249260,16840,16840,16840,16840,10
|
|
20241010,102800,116080860,16850,16840,16850,16840,3
|
|
20241010,102700,116030320,16860,16860,16860,16860,0
|
|
20241010,102600,116030320,16860,16860,16860,16860,0
|
|
20241010,102500,116030320,16860,16840,16870,16840,18
|
|
20241010,102400,115727000,16870,16870,16870,16870,0
|
|
20241010,102300,115727000,16870,16830,16870,16830,4
|
|
20241010,102200,115659640,16900,16900,16900,16890,60
|
|
20241010,102100,114646110,16920,16920,16920,16920,0
|
|
20241010,102000,114646110,16920,16780,16990,16780,504
|
|
20241010,101900,106118890,16780,16780,16780,16780,1
|
|
20241010,101800,106102110,16770,16780,16780,16770,316
|
|
20241010,101700,100802480,16780,16780,16780,16780,529
|
|
20241010,101600,91925860,16790,16790,16790,16790,0
|
|
20241010,101500,91925860,16790,16790,16790,16790,2
|
|
20241010,101400,91892280,16790,16790,16790,16790,3
|
|
20241010,101300,91841910,16790,16800,16800,16790,102
|
|
20241010,101200,90129140,16800,16800,16800,16800,6
|
|
20241010,101100,90028340,16800,16800,16800,16800,33
|
|
20241010,101000,89473940,16800,16790,16800,16790,27
|
|
20241010,100900,89020560,16790,16780,16790,16780,206
|
|
20241010,100800,85561880,16780,16780,16790,16780,141
|
|
20241010,100700,83195880,16780,16790,16790,16780,7
|
|
20241010,100600,83078410,16790,16790,16790,16790,4
|
|
20241010,100500,83011250,16790,16790,16790,16790,65
|
|
20241010,100400,81919900,16780,16780,16780,16780,7
|
|
20241010,100300,81802440,16780,16780,16780,16780,5
|
|
20241010,100200,81718540,16780,16790,16790,16780,7
|
|
20241010,100100,81601070,16790,16800,16800,16790,2
|
|
20241010,100000,81567480,16800,16800,16800,16800,11
|
|
20241010,095900,81382680,16800,16790,16800,16790,303
|
|
20241010,095800,76292430,16790,16780,16790,16780,21
|
|
20241010,095700,75940040,16780,16790,16790,16770,463
|
|
20241010,095600,68170440,16800,16790,16800,16790,29
|
|
20241010,095500,67683440,16790,16800,16800,16790,50
|
|
20241010,095400,66843910,16800,16800,16800,16800,100
|
|
20241010,095300,65163910,16800,16800,16810,16800,176
|
|
20241010,095200,62207100,16810,16800,16820,16800,32
|
|
20241010,095100,61669300,16800,16800,16800,16800,15
|
|
20241010,095000,61417300,16800,16810,16820,16800,28
|
|
20241010,094900,60946810,16810,16810,16810,16810,4
|
|
20241010,094800,60879570,16820,16800,16820,16800,63
|
|
20241010,094700,59820690,16820,16810,16820,16800,141
|
|
20241010,094600,57450580,16810,16810,16810,16810,70
|
|
20241010,094500,56273880,16820,16830,16840,16820,41
|
|
20241010,094400,55583920,16820,16820,16820,16820,121
|
|
20241010,094300,53548700,16820,16820,16820,16820,16
|
|
20241010,094200,53279580,16840,16830,16840,16830,36
|
|
20241010,094100,52673690,16840,16830,16840,16830,24
|
|
20241010,094000,52269670,16830,16830,16830,16830,5
|
|
20241010,093900,52185520,16830,16830,16830,16830,62
|
|
20241010,093800,51142060,16850,16840,16850,16840,183
|
|
20241010,093700,48060330,16840,16840,16840,16840,6
|
|
20241010,093600,47959290,16840,16840,16840,16840,17
|
|
20241010,093500,47673010,16840,16830,16840,16830,32
|
|
20241010,093400,47134410,16830,16830,16830,16820,90
|
|
20241010,093300,45620570,16820,16820,16820,16820,6
|
|
20241010,093200,45519650,16820,16830,16830,16820,10
|
|
20241010,093100,45351420,16820,16830,16830,16820,17
|
|
20241010,093000,45065470,16830,16840,16840,16830,16
|
|
20241010,092900,44796180,16850,16840,16850,16840,16
|
|
20241010,092800,44526730,16830,16830,16840,16820,24
|
|
20241010,092700,44122820,16830,16840,16840,16810,259
|
|
20241010,092600,39763850,16840,16840,16840,16840,29
|
|
20241010,092500,39275490,16840,16850,16850,16840,13
|
|
20241010,092400,39056560,16850,16860,16860,16850,173
|
|
20241010,092300,36141500,16850,16860,16860,16850,12
|
|
20241010,092200,35939290,16850,16860,16860,16850,11
|
|
20241010,092100,35753920,16860,16860,16860,16860,1
|
|
20241010,092000,35737060,16860,16860,16860,16850,74
|
|
20241010,091900,34489920,16860,16880,16880,16860,116
|
|
20241010,091800,32533520,16880,16880,16880,16880,26
|
|
20241010,091700,32094640,16900,16880,16900,16870,59
|
|
20241010,091600,31098810,16890,16890,16890,16890,10
|
|
20241010,091500,30929910,16890,16890,16890,16880,85
|
|
20241010,091400,29494270,16890,16900,16900,16890,69
|
|
20241010,091300,28328280,16910,16920,16920,16910,139
|
|
20241010,091200,25977780,16920,16920,16920,16920,30
|
|
20241010,091100,25470180,16920,16910,16920,16910,11
|
|
20241010,091000,25284160,16920,16920,16920,16920,27
|
|
20241010,090900,24827320,16920,16920,16920,16920,51
|
|
20241010,090800,23964400,16920,16920,16920,16920,0
|
|
20241010,090700,23964400,16920,16940,16950,16920,49
|
|
20241010,090600,23134430,16940,16910,16950,16910,34
|
|
20241010,090500,22558530,16950,16950,16950,16910,53
|
|
20241010,090400,21660620,16950,17000,17000,16950,55
|
|
20241010,090300,20726120,17010,17010,17010,17010,0
|
|
20241010,090200,20726120,17010,17070,17070,17010,1150
|
|
20241010,090100,1126620,17070,17070,17070,17070,1
|
|
20241010,090000,1109550,17070,17070,17070,17070,65
|