624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192100,1649793530,17460,17460,17460,17460,2320
|
|
20241007,192000,1649793530,17460,17460,17460,17460,0
|
|
20241007,191900,1649793530,17460,17460,17460,17460,0
|
|
20241007,191800,1649793530,17460,17460,17460,17460,0
|
|
20241007,191700,1649793530,17460,17460,17460,17460,0
|
|
20241007,191600,1649793530,17460,17460,17460,17460,0
|
|
20241007,191500,1649793530,17460,17460,17460,17460,0
|
|
20241007,191400,1649793530,17460,17460,17460,17460,0
|
|
20241007,191300,1649793530,17460,17460,17460,17460,0
|
|
20241007,191200,1649793530,17460,17460,17460,17460,0
|
|
20241007,191100,1649793530,17460,17460,17460,17460,0
|
|
20241007,191000,1649793530,17460,17460,17460,17460,0
|
|
20241007,190900,1649793530,17460,17460,17460,17460,0
|
|
20241007,190800,1649793530,17460,17460,17460,17460,0
|
|
20241007,190700,1649793530,17460,17460,17460,17460,0
|
|
20241007,190600,1649793530,17460,17460,17460,17460,0
|
|
20241007,190500,1649793530,17460,17460,17460,17460,0
|
|
20241007,190400,1649793530,17460,17460,17460,17460,0
|
|
20241007,190300,1649793530,17460,17460,17460,17460,0
|
|
20241007,190200,1649793530,17460,17460,17460,17460,0
|
|
20241007,190100,1649793530,17460,17460,17460,17460,0
|
|
20241007,190000,1649793530,17460,17460,17460,17460,0
|
|
20241007,185900,1649793530,17460,17460,17460,17460,0
|
|
20241007,185800,1649793530,17460,17460,17460,17460,0
|
|
20241007,185700,1649793530,17460,17460,17460,17460,0
|
|
20241007,185600,1649793530,17460,17460,17460,17460,0
|
|
20241007,185500,1649793530,17460,17460,17460,17460,0
|
|
20241007,185400,1649793530,17460,17460,17460,17460,0
|
|
20241007,185300,1649793530,17460,17460,17460,17460,0
|
|
20241007,185200,1649793530,17460,17460,17460,17460,0
|
|
20241007,185100,1649793530,17460,17460,17460,17460,2320
|
|
20241007,185000,1649793530,17460,17460,17460,17460,0
|
|
20241007,184900,1649793530,17460,17460,17460,17460,0
|
|
20241007,184800,1649793530,17460,17460,17460,17460,0
|
|
20241007,184700,1649793530,17460,17460,17460,17460,0
|
|
20241007,184600,1649793530,17460,17460,17460,17460,0
|
|
20241007,184500,1649793530,17460,17460,17460,17460,0
|
|
20241007,184400,1649793530,17460,17460,17460,17460,0
|
|
20241007,184300,1649793530,17460,17460,17460,17460,0
|
|
20241007,184200,1649793530,17460,17460,17460,17460,0
|
|
20241007,184100,1649793530,17460,17460,17460,17460,0
|
|
20241007,184000,1649793530,17460,17460,17460,17460,0
|
|
20241007,183900,1649793530,17460,17460,17460,17460,0
|
|
20241007,183800,1649793530,17460,17460,17460,17460,0
|
|
20241007,183700,1649793530,17460,17460,17460,17460,0
|
|
20241007,183600,1649793530,17460,17460,17460,17460,0
|
|
20241007,183500,1649793530,17460,17460,17460,17460,0
|
|
20241007,183400,1649793530,17460,17460,17460,17460,0
|
|
20241007,183300,1649793530,17460,17460,17460,17460,0
|
|
20241007,183200,1649793530,17460,17460,17460,17460,0
|
|
20241007,183100,1649793530,17460,17460,17460,17460,0
|
|
20241007,183000,1649793530,17460,17460,17460,17460,0
|
|
20241007,182900,1649793530,17460,17460,17460,17460,0
|
|
20241007,182800,1649793530,17460,17460,17460,17460,0
|
|
20241007,182700,1649793530,17460,17460,17460,17460,0
|
|
20241007,182600,1649793530,17460,17460,17460,17460,0
|
|
20241007,182500,1649793530,17460,17460,17460,17460,0
|
|
20241007,182400,1649793530,17460,17460,17460,17460,0
|
|
20241007,182300,1649793530,17460,17460,17460,17460,0
|
|
20241007,182200,1649793530,17460,17460,17460,17460,0
|
|
20241007,182100,1649793530,17460,17460,17460,17460,2320
|
|
20241007,182000,1649793530,17460,17460,17460,17460,0
|
|
20241007,181900,1649793530,17460,17460,17460,17460,0
|
|
20241007,181800,1649793530,17460,17460,17460,17460,0
|
|
20241007,181700,1649793530,17460,17460,17460,17460,0
|
|
20241007,181600,1649793530,17460,17460,17460,17460,0
|
|
20241007,181500,1649793530,17460,17460,17460,17460,0
|
|
20241007,181400,1649793530,17460,17460,17460,17460,0
|
|
20241007,181300,1649793530,17460,17460,17460,17460,0
|
|
20241007,181200,1649793530,17460,17460,17460,17460,0
|
|
20241007,181100,1649793530,17460,17460,17460,17460,0
|
|
20241007,181000,1649793530,17460,17460,17460,17460,0
|
|
20241007,180900,1649793530,17460,17460,17460,17460,0
|
|
20241007,180800,1649793530,17460,17460,17460,17460,0
|
|
20241007,180700,1649793530,17460,17460,17460,17460,0
|
|
20241007,180600,1649793530,17460,17460,17460,17460,0
|
|
20241007,180500,1649793530,17460,17460,17460,17460,0
|
|
20241007,180400,1649793530,17460,17460,17460,17460,0
|
|
20241007,180300,1649793530,17460,17460,17460,17460,0
|
|
20241007,180200,1649793530,17460,17460,17460,17460,0
|
|
20241007,180100,1649793530,17460,17460,17460,17460,0
|
|
20241007,180000,1649793530,17460,17460,17460,17460,0
|
|
20241007,175900,1649793530,17460,17460,17460,17460,0
|
|
20241007,175800,1649793530,17460,17460,17460,17460,0
|
|
20241007,175700,1649793530,17460,17460,17460,17460,0
|
|
20241007,175600,1649793530,17460,17460,17460,17460,0
|
|
20241007,175500,1649793530,17460,17460,17460,17460,0
|
|
20241007,175400,1649793530,17460,17460,17460,17460,0
|
|
20241007,175300,1649793530,17460,17460,17460,17460,0
|
|
20241007,175200,1649793530,17460,17460,17460,17460,0
|
|
20241007,175100,1649793530,17460,17460,17460,17460,2320
|
|
20241007,175000,1649793530,17460,17460,17460,17460,0
|
|
20241007,174900,1649793530,17460,17460,17460,17460,0
|
|
20241007,174800,1649793530,17460,17460,17460,17460,0
|
|
20241007,174700,1649793530,17460,17460,17460,17460,0
|
|
20241007,174600,1649793530,17460,17460,17460,17460,0
|
|
20241007,174500,1649793530,17460,17460,17460,17460,0
|
|
20241007,174400,1649793530,17460,17460,17460,17460,0
|
|
20241007,174300,1649793530,17460,17460,17460,17460,0
|
|
20241007,174200,1649793530,17460,17460,17460,17460,0
|
|
20241007,174100,1649793530,17460,17460,17460,17460,0
|
|
20241007,174000,1649793530,17460,17460,17460,17460,0
|
|
20241007,173900,1649793530,17460,17460,17460,17460,0
|
|
20241007,173800,1649793530,17460,17460,17460,17460,0
|
|
20241007,173700,1649793530,17460,17460,17460,17460,0
|
|
20241007,173600,1649793530,17460,17460,17460,17460,0
|
|
20241007,173500,1649793530,17460,17460,17460,17460,0
|
|
20241007,173400,1649793530,17460,17460,17460,17460,0
|
|
20241007,173300,1649793530,17460,17460,17460,17460,0
|
|
20241007,173200,1649793530,17460,17460,17460,17460,0
|
|
20241007,173100,1649793530,17460,17460,17460,17460,0
|
|
20241007,173000,1649793530,17460,17460,17460,17460,0
|
|
20241007,172900,1649793530,17460,17460,17460,17460,0
|
|
20241007,172800,1649793530,17460,17460,17460,17460,0
|
|
20241007,172700,1649793530,17460,17460,17460,17460,0
|
|
20241007,172600,1649793530,17460,17460,17460,17460,0
|
|
20241007,172500,1649793530,17460,17460,17460,17460,0
|
|
20241007,172400,1649793530,17460,17460,17460,17460,0
|
|
20241007,172300,1649793530,17460,17460,17460,17460,0
|
|
20241007,172200,1649793530,17460,17460,17460,17460,0
|
|
20241007,172100,1649793530,17460,17460,17460,17460,2320
|
|
20241007,172000,1649793530,17460,17460,17460,17460,0
|
|
20241007,171900,1649793530,17460,17460,17460,17460,0
|
|
20241007,171800,1649793530,17460,17460,17460,17460,0
|
|
20241007,171700,1649793530,17460,17460,17460,17460,0
|
|
20241007,171600,1649793530,17460,17460,17460,17460,0
|
|
20241007,171500,1649793530,17460,17460,17460,17460,0
|
|
20241007,171400,1649793530,17460,17460,17460,17460,0
|
|
20241007,171300,1649793530,17460,17460,17460,17460,0
|
|
20241007,171200,1649793530,17460,17460,17460,17460,0
|
|
20241007,171100,1649793530,17460,17460,17460,17460,0
|
|
20241007,171000,1649793530,17460,17460,17460,17460,0
|
|
20241007,170900,1649793530,17460,17460,17460,17460,0
|
|
20241007,170800,1649793530,17460,17460,17460,17460,0
|
|
20241007,170700,1649793530,17460,17460,17460,17460,0
|
|
20241007,170600,1649793530,17460,17460,17460,17460,0
|
|
20241007,170500,1649793530,17460,17460,17460,17460,0
|
|
20241007,170400,1649793530,17460,17460,17460,17460,0
|
|
20241007,170300,1649793530,17460,17460,17460,17460,0
|
|
20241007,170200,1649793530,17460,17460,17460,17460,0
|
|
20241007,170100,1649793530,17460,17460,17460,17460,0
|
|
20241007,170000,1649793530,17460,17460,17460,17460,0
|
|
20241007,165900,1649793530,17460,17460,17460,17460,0
|
|
20241007,165800,1649793530,17460,17460,17460,17460,0
|
|
20241007,165700,1649793530,17460,17460,17460,17460,0
|
|
20241007,165600,1649793530,17460,17460,17460,17460,0
|
|
20241007,165500,1649793530,17460,17460,17460,17460,0
|
|
20241007,165400,1649793530,17460,17460,17460,17460,0
|
|
20241007,165300,1649793530,17460,17460,17460,17460,0
|
|
20241007,165200,1649793530,17460,17460,17460,17460,0
|
|
20241007,165100,1649793530,17460,17460,17460,17460,2320
|
|
20241007,165000,1649793530,17460,17460,17460,17460,0
|
|
20241007,164900,1649793530,17460,17460,17460,17460,0
|
|
20241007,164800,1649793530,17460,17460,17460,17460,0
|
|
20241007,164700,1649793530,17460,17460,17460,17460,0
|
|
20241007,164600,1649793530,17460,17460,17460,17460,0
|
|
20241007,164500,1649793530,17460,17460,17460,17460,0
|
|
20241007,164400,1649793530,17460,17460,17460,17460,0
|
|
20241007,164300,1649793530,17460,17460,17460,17460,0
|
|
20241007,164200,1649793530,17460,17460,17460,17460,0
|
|
20241007,164100,1649793530,17460,17460,17460,17460,0
|
|
20241007,164000,1649793530,17460,17460,17460,17460,0
|
|
20241007,163900,1649793530,17460,17460,17460,17460,0
|
|
20241007,163800,1649793530,17460,17460,17460,17460,0
|
|
20241007,163700,1649793530,17460,17460,17460,17460,0
|
|
20241007,163600,1649793530,17460,17460,17460,17460,0
|
|
20241007,163500,1649793530,17460,17460,17460,17460,0
|
|
20241007,163400,1649793530,17460,17460,17460,17460,0
|
|
20241007,163300,1649793530,17460,17460,17460,17460,0
|
|
20241007,163200,1649793530,17460,17460,17460,17460,0
|
|
20241007,163100,1649793530,17460,17460,17460,17460,0
|
|
20241007,163000,1649793530,17460,17460,17460,17460,0
|
|
20241007,162900,1649793530,17460,17460,17460,17460,0
|
|
20241007,162800,1649793530,17460,17460,17460,17460,0
|
|
20241007,162700,1649793530,17460,17460,17460,17460,0
|
|
20241007,162600,1649793530,17460,17460,17460,17460,0
|
|
20241007,162500,1649793530,17460,17460,17460,17460,0
|
|
20241007,162400,1649793530,17460,17460,17460,17460,0
|
|
20241007,162300,1649793530,17460,17460,17460,17460,0
|
|
20241007,162200,1649793530,17460,17460,17460,17460,0
|
|
20241007,162100,1649793530,17460,17460,17460,17460,2320
|
|
20241007,162000,1649793530,17460,17460,17460,17460,0
|
|
20241007,161900,1649793530,17460,17460,17460,17460,0
|
|
20241007,161800,1649793530,17460,17460,17460,17460,0
|
|
20241007,161700,1649793530,17460,17460,17460,17460,0
|
|
20241007,161600,1649793530,17460,17460,17460,17460,0
|
|
20241007,161500,1649793530,17460,17460,17460,17460,0
|
|
20241007,161400,1649793530,17460,17460,17460,17460,0
|
|
20241007,161300,1649793530,17460,17460,17460,17460,0
|
|
20241007,161200,1649793530,17460,17460,17460,17460,0
|
|
20241007,161100,1649793530,17460,17460,17460,17460,0
|
|
20241007,161000,1649793530,17460,17460,17460,17460,0
|
|
20241007,160900,1649793530,17460,17460,17460,17460,0
|
|
20241007,160800,1649793530,17460,17460,17460,17460,0
|
|
20241007,160700,1649793530,17460,17460,17460,17460,0
|
|
20241007,160600,1649793530,17460,17460,17460,17460,0
|
|
20241007,160500,1649793530,17460,17460,17460,17460,0
|
|
20241007,160400,1649793530,17460,17460,17460,17460,0
|
|
20241007,160300,1649793530,17460,17460,17460,17460,0
|
|
20241007,160200,1649793530,17460,17460,17460,17460,0
|
|
20241007,160100,1649793530,17460,17460,17460,17460,0
|
|
20241007,160000,1649793530,17460,17460,17460,17460,0
|
|
20241007,155900,1649793530,17460,17460,17460,17460,0
|
|
20241007,155800,1649793530,17460,17460,17460,17460,0
|
|
20241007,155700,1649793530,17460,17460,17460,17460,0
|
|
20241007,155600,1649793530,17460,17460,17460,17460,0
|
|
20241007,155500,1649793530,17460,17460,17460,17460,0
|
|
20241007,155400,1649793530,17460,17460,17460,17460,0
|
|
20241007,155300,1649793530,17460,17460,17460,17460,0
|
|
20241007,155200,1649793530,17460,17460,17460,17460,0
|
|
20241007,155100,1649793530,17460,17460,17460,17460,2320
|
|
20241007,155000,1649793530,17460,17460,17460,17460,0
|
|
20241007,154900,1649793530,17460,17460,17460,17460,0
|
|
20241007,154800,1649793530,17460,17460,17460,17460,0
|
|
20241007,154700,1649793530,17460,17460,17460,17460,0
|
|
20241007,154600,1649793530,17460,17460,17460,17460,0
|
|
20241007,154500,1649793530,17460,17460,17460,17460,0
|
|
20241007,154400,1649793530,17460,17460,17460,17460,0
|
|
20241007,154300,1649793530,17460,17460,17460,17460,0
|
|
20241007,154200,1649793530,17460,17460,17460,17460,0
|
|
20241007,154100,1649793530,17460,17460,17460,17460,0
|
|
20241007,154000,1649793530,17460,17460,17460,17460,0
|
|
20241007,153900,1649793530,17460,17460,17460,17460,0
|
|
20241007,153800,1649793530,17460,17460,17460,17460,0
|
|
20241007,153700,1649793530,17460,17460,17460,17460,0
|
|
20241007,153600,1649793530,17460,17460,17460,17460,0
|
|
20241007,153500,1649793530,17460,17460,17460,17460,0
|
|
20241007,153400,1649793530,17460,17460,17460,17460,0
|
|
20241007,153300,1649793530,17460,17460,17460,17460,0
|
|
20241007,153200,1649793530,17460,17460,17460,17460,0
|
|
20241007,153100,1649793530,17460,17460,17460,17460,0
|
|
20241007,153000,1649793530,17460,17460,17460,17460,2320
|
|
20241007,152900,1609286330,17470,17470,17470,17470,0
|
|
20241007,152800,1609286330,17470,17470,17470,17470,0
|
|
20241007,152700,1609286330,17470,17470,17470,17470,0
|
|
20241007,152600,1609286330,17470,17470,17470,17470,0
|
|
20241007,152500,1609286330,17470,17470,17470,17470,0
|
|
20241007,152400,1609286330,17470,17470,17470,17470,0
|
|
20241007,152300,1609286330,17470,17470,17470,17470,0
|
|
20241007,152200,1609286330,17470,17470,17470,17470,0
|
|
20241007,152100,1609286330,17470,17470,17470,17470,0
|
|
20241007,152000,1609286330,17470,17470,17470,17470,0
|
|
20241007,151900,1609286330,17470,17460,17470,17460,139
|
|
20241007,151800,1606858260,17470,17460,17470,17460,118
|
|
20241007,151700,1604796980,17470,17460,17470,17460,333
|
|
20241007,151600,1598982470,17470,17470,17480,17470,323
|
|
20241007,151500,1593339250,17460,17470,17470,17460,470
|
|
20241007,151400,1585128450,17460,17470,17470,17460,47
|
|
20241007,151300,1584307660,17470,17470,17470,17470,82
|
|
20241007,151200,1582875120,17470,17460,17470,17460,139
|
|
20241007,151100,1580448070,17470,17470,17470,17470,172
|
|
20241007,151000,1577443230,17480,17470,17480,17470,2
|
|
20241007,150900,1577408280,17470,17470,17470,17470,12
|
|
20241007,150800,1577198640,17470,17470,17470,17470,331
|
|
20241007,150700,1571416070,17470,17470,17470,17470,1
|
|
20241007,150600,1571398600,17480,17480,17480,17480,0
|
|
20241007,150500,1571398600,17480,17480,17480,17480,416
|
|
20241007,150400,1564126920,17480,17480,17480,17480,40
|
|
20241007,150300,1563427720,17480,17480,17480,17480,114
|
|
20241007,150200,1561435000,17480,17470,17480,17470,962
|
|
20241007,150100,1544623020,17470,17470,17470,17470,174
|
|
20241007,150000,1541583240,17470,17470,17470,17460,435
|
|
20241007,145900,1533986790,17460,17470,17470,17460,19
|
|
20241007,145800,1533655010,17470,17460,17470,17460,70
|
|
20241007,145700,1532432130,17460,17470,17470,17460,300
|
|
20241007,145600,1527194110,17470,17460,17480,17460,36
|
|
20241007,145500,1526565230,17470,17470,17470,17470,0
|
|
20241007,145400,1526565230,17470,17470,17470,17470,360
|
|
20241007,145300,1520276030,17480,17480,17480,17480,7
|
|
20241007,145200,1520153670,17480,17470,17480,17470,13
|
|
20241007,145100,1519926440,17480,17480,17480,17470,388
|
|
20241007,145000,1513147980,17480,17480,17480,17480,0
|
|
20241007,144900,1513147980,17480,17480,17480,17470,15
|
|
20241007,144800,1512885800,17480,17490,17490,17480,7
|
|
20241007,144700,1512763410,17490,17470,17490,17470,97
|
|
20241007,144600,1511068580,17450,17460,17470,17450,602
|
|
20241007,144500,1500560620,17470,17480,17480,17470,181
|
|
20241007,144400,1497398490,17480,17480,17480,17480,7
|
|
20241007,144300,1497276130,17480,17480,17480,17470,318
|
|
20241007,144200,1491720490,17480,17470,17480,17470,641
|
|
20241007,144100,1480522210,17470,17480,17480,17470,166
|
|
20241007,144000,1477622130,17470,17470,17470,17470,216
|
|
20241007,143900,1473848610,17460,17470,17470,17460,9
|
|
20241007,143800,1473691400,17470,17470,17480,17470,87
|
|
20241007,143700,1472171490,17470,17470,17470,17470,4
|
|
20241007,143600,1472101610,17470,17460,17470,17460,252
|
|
20241007,143500,1467701620,17460,17460,17460,17460,0
|
|
20241007,143400,1467701620,17460,17460,17470,17450,389
|
|
20241007,143300,1460910570,17470,17460,17470,17460,239
|
|
20241007,143200,1456737560,17470,17480,17480,17470,21
|
|
20241007,143100,1456370650,17480,17480,17480,17480,3
|
|
20241007,143000,1456318210,17460,17460,17460,17460,1
|
|
20241007,142900,1456300750,17480,17470,17480,17470,307
|
|
20241007,142800,1450937390,17480,17480,17480,17480,8
|
|
20241007,142700,1450797550,17480,17460,17480,17450,383
|
|
20241007,142600,1444108450,17470,17480,17480,17470,149
|
|
20241007,142500,1441504120,17480,17480,17480,17480,81
|
|
20241007,142400,1440088240,17480,17480,17480,17480,14
|
|
20241007,142300,1439843520,17490,17490,17490,17490,0
|
|
20241007,142200,1439843520,17490,17490,17490,17490,10
|
|
20241007,142100,1439668620,17490,17480,17490,17460,304
|
|
20241007,142000,1434360600,17490,17490,17490,17490,1
|
|
20241007,141900,1434343110,17460,17450,17460,17450,544
|
|
20241007,141800,1424844980,17450,17450,17460,17450,379
|
|
20241007,141700,1418231400,17460,17460,17460,17460,210
|
|
20241007,141600,1414564800,17460,17460,17460,17450,478
|
|
20241007,141500,1406223590,17450,17460,17460,17450,395
|
|
20241007,141400,1399327600,17470,17470,17470,17470,6
|
|
20241007,141300,1399222780,17450,17450,17450,17450,562
|
|
20241007,141200,1389415880,17460,17470,17470,17460,53
|
|
20241007,141100,1388490340,17470,17470,17470,17470,11
|
|
20241007,141000,1388298170,17460,17460,17460,17460,498
|
|
20241007,140900,1379603090,17480,17470,17490,17470,17
|
|
20241007,140800,1379305850,17470,17470,17470,17470,10
|
|
20241007,140700,1379131150,17450,17460,17470,17450,1109
|
|
20241007,140600,1359772680,17470,17470,17470,17470,4
|
|
20241007,140500,1359702800,17470,17460,17480,17440,676
|
|
20241007,140400,1347896590,17480,17490,17490,17480,33
|
|
20241007,140300,1347319440,17490,17490,17490,17490,0
|
|
20241007,140200,1347319440,17490,17490,17490,17490,11
|
|
20241007,140100,1347127050,17490,17490,17490,17490,54
|
|
20241007,140000,1346182590,17500,17460,17500,17440,395
|
|
20241007,135900,1339290720,17500,17500,17500,17500,7
|
|
20241007,135800,1339168220,17470,17480,17500,17470,679
|
|
20241007,135700,1327294340,17480,17490,17490,17480,13
|
|
20241007,135600,1327066990,17480,17480,17490,17480,85
|
|
20241007,135500,1325580680,17470,17440,17490,17440,493
|
|
20241007,135400,1316982570,17500,17500,17500,17500,3
|
|
20241007,135300,1316930070,17500,17450,17500,17440,448
|
|
20241007,135200,1309115230,17500,17460,17500,17460,265
|
|
20241007,135100,1304486410,17500,17500,17500,17500,4
|
|
20241007,135000,1304416410,17500,17520,17520,17500,806
|
|
20241007,134900,1290297820,17520,17520,17520,17520,297
|
|
20241007,134800,1285094380,17520,17500,17520,17500,65
|
|
20241007,134700,1283956290,17510,17500,17510,17500,553
|
|
20241007,134600,1274276290,17460,17450,17460,17440,684
|
|
20241007,134500,1262334170,17460,17450,17460,17440,588
|
|
20241007,134400,1252075650,17450,17470,17470,17450,10
|
|
20241007,134300,1251901000,17470,17460,17470,17460,228
|
|
20241007,134200,1247920050,17460,17460,17460,17460,15
|
|
20241007,134100,1247658150,17460,17480,17480,17460,72
|
|
20241007,134000,1246400910,17480,17500,17500,17480,460
|
|
20241007,133900,1238351470,17500,17490,17500,17490,785
|
|
20241007,133800,1224616740,17510,17500,17510,17500,11
|
|
20241007,133700,1224424170,17500,17510,17510,17500,29
|
|
20241007,133600,1223916570,17490,17490,17490,17480,699
|
|
20241007,133500,1211694060,17490,17500,17500,17490,18
|
|
20241007,133400,1211379120,17510,17500,17510,17500,354
|
|
20241007,133300,1205184100,17500,17490,17500,17490,364
|
|
20241007,133200,1198817660,17490,17480,17490,17480,47
|
|
20241007,133100,1197996010,17470,17460,17470,17460,136
|
|
20241007,133000,1195620850,17460,17400,17460,17400,1531
|
|
20241007,132900,1168944890,17400,17410,17410,17400,70
|
|
20241007,132800,1167726240,17410,17410,17410,17410,191
|
|
20241007,132700,1164400930,17410,17420,17420,17410,19
|
|
20241007,132600,1164070030,17410,17410,17410,17410,50
|
|
20241007,132500,1163199530,17410,17410,17410,17410,847
|
|
20241007,132400,1148453260,17410,17410,17410,17410,300
|
|
20241007,132300,1143230260,17420,17420,17420,17420,21
|
|
20241007,132200,1142864440,17420,17420,17420,17410,312
|
|
20241007,132100,1137432400,17410,17410,17410,17410,274
|
|
20241007,132000,1132662060,17420,17410,17420,17410,646
|
|
20241007,131900,1121414880,17420,17420,17420,17420,87
|
|
20241007,131800,1119899340,17430,17430,17430,17430,10
|
|
20241007,131700,1119725040,17420,17420,17420,17420,228
|
|
20241007,131600,1115753280,17420,17420,17420,17420,72
|
|
20241007,131500,1114499040,17430,17440,17440,17420,153
|
|
20241007,131400,1111832600,17440,17440,17440,17440,5
|
|
20241007,131300,1111745400,17460,17450,17460,17450,34
|
|
20241007,131200,1111152080,17440,17440,17440,17440,547
|
|
20241007,131100,1101612400,17440,17420,17440,17420,17
|
|
20241007,131000,1101316200,17450,17410,17450,17410,487
|
|
20241007,130900,1092837290,17450,17450,17450,17450,0
|
|
20241007,130800,1092837290,17450,17410,17450,17410,901
|
|
20241007,130700,1077144580,17420,17420,17420,17410,112
|
|
20241007,130600,1075194540,17420,17430,17430,17410,1019
|
|
20241007,130500,1057450990,17430,17420,17430,17420,759
|
|
20241007,130400,1044228740,17430,17430,17430,17430,113
|
|
20241007,130300,1042259150,17430,17430,17430,17430,23
|
|
20241007,130200,1041858260,17430,17430,17430,17430,55
|
|
20241007,130100,1040899610,17430,17430,17430,17430,185
|
|
20241007,130000,1037675060,17430,17430,17430,17420,496
|
|
20241007,125900,1029033640,17430,17440,17440,17430,6
|
|
20241007,125800,1028929050,17420,17420,17420,17420,296
|
|
20241007,125700,1023772730,17420,17420,17420,17420,4
|
|
20241007,125600,1023703050,17440,17420,17440,17420,51
|
|
20241007,125500,1022814570,17420,17410,17420,17400,481
|
|
20241007,125400,1014442170,17420,17410,17420,17410,304
|
|
20241007,125300,1009149510,17420,17420,17420,17420,3
|
|
20241007,125200,1009097250,17420,17420,17420,17420,9
|
|
20241007,125100,1008940470,17420,17420,17420,17410,376
|
|
20241007,125000,1002393610,17420,17430,17430,17410,724
|
|
20241007,124900,989785870,17440,17440,17440,17440,3
|
|
20241007,124800,989733550,17440,17450,17450,17440,279
|
|
20241007,124700,984867760,17450,17450,17450,17450,8
|
|
20241007,124600,984728160,17450,17440,17450,17440,106
|
|
20241007,124500,982879410,17440,17430,17440,17410,884
|
|
20241007,124400,967473200,17440,17440,17440,17440,3
|
|
20241007,124300,967420880,17440,17440,17440,17440,3
|
|
20241007,124200,967368560,17430,17450,17450,17430,10
|
|
20241007,124100,967194140,17450,17440,17450,17440,351
|
|
20241007,124000,961072670,17420,17440,17440,17420,561
|
|
20241007,123900,951295030,17440,17430,17440,17430,406
|
|
20241007,123800,944216170,17430,17420,17430,17420,62
|
|
20241007,123700,943135770,17420,17420,17420,17410,332
|
|
20241007,123600,937355560,17420,17420,17420,17420,20
|
|
20241007,123500,937007160,17430,17410,17430,17400,561
|
|
20241007,123400,927241180,17420,17410,17420,17410,312
|
|
20241007,123300,921809230,17420,17420,17420,17420,2
|
|
20241007,123200,921774390,17420,17420,17420,17420,8
|
|
20241007,123100,921635030,17420,17420,17420,17410,313
|
|
20241007,123000,916185570,17410,17420,17430,17400,409
|
|
20241007,122900,909066460,17420,17420,17420,17420,4
|
|
20241007,122800,908996780,17410,17420,17420,17410,600
|
|
20241007,122700,898547780,17420,17410,17420,17400,187
|
|
20241007,122600,895293340,17410,17410,17410,17410,70
|
|
20241007,122500,894074640,17430,17420,17430,17410,1255
|
|
20241007,122400,872223350,17430,17420,17430,17420,147
|
|
20241007,122300,869662540,17430,17430,17430,17430,10
|
|
20241007,122200,869488240,17430,17440,17440,17420,61
|
|
20241007,122100,868424480,17420,17430,17430,17420,1967
|
|
20241007,122000,834157310,17420,17430,17430,17420,1571
|
|
20241007,121900,806788100,17440,17440,17440,17440,12
|
|
20241007,121800,806578820,17440,17440,17440,17440,0
|
|
20241007,121700,806578820,17440,17430,17450,17430,30
|
|
20241007,121600,806055780,17430,17430,17430,17430,140
|
|
20241007,121500,803615580,17430,17430,17430,17430,1125
|
|
20241007,121400,784006830,17440,17440,17440,17430,410
|
|
20241007,121300,776859430,17440,17440,17440,17440,0
|
|
20241007,121200,776859430,17440,17440,17440,17440,350
|
|
20241007,121100,770755430,17450,17450,17450,17450,11
|
|
20241007,121000,770563480,17440,17440,17440,17440,602
|
|
20241007,120900,760064600,17450,17440,17450,17440,339
|
|
20241007,120800,754152050,17450,17450,17450,17450,5
|
|
20241007,120700,754064800,17450,17450,17450,17440,12
|
|
20241007,120600,753855410,17460,17460,17460,17460,8
|
|
20241007,120500,753715730,17460,17450,17460,17440,419
|
|
20241007,120400,746405840,17460,17460,17460,17460,10
|
|
20241007,120300,746231240,17450,17460,17460,17450,344
|
|
20241007,120200,740228390,17450,17450,17460,17450,29
|
|
20241007,120100,739722310,17450,17450,17450,17450,54
|
|
20241007,120000,738780010,17450,17450,17450,17440,714
|
|
20241007,115900,726325290,17460,17450,17460,17450,383
|
|
20241007,115800,719640480,17450,17450,17450,17450,300
|
|
20241007,115700,714405480,17460,17460,17460,17450,117
|
|
20241007,115600,712363720,17460,17460,17460,17460,51
|
|
20241007,115500,711473260,17460,17450,17460,17450,831
|
|
20241007,115400,696972020,17460,17460,17460,17460,31
|
|
20241007,115300,696430760,17450,17450,17450,17450,115
|
|
20241007,115200,694424010,17450,17460,17460,17450,271
|
|
20241007,115100,689695020,17460,17460,17460,17450,60
|
|
20241007,115000,688647920,17460,17450,17460,17450,417
|
|
20241007,114900,681371090,17460,17470,17470,17460,254
|
|
20241007,114800,676936180,17470,17470,17470,17470,50
|
|
20241007,114700,676062680,17470,17460,17470,17460,93
|
|
20241007,114600,674438870,17460,17470,17470,17460,260
|
|
20241007,114500,669898770,17470,17460,17470,17450,384
|
|
20241007,114400,663196620,17470,17470,17470,17460,311
|
|
20241007,114300,657766450,17460,17460,17460,17460,0
|
|
20241007,114200,657766450,17460,17470,17470,17460,110
|
|
20241007,114100,655844850,17470,17460,17470,17460,304
|
|
20241007,114000,650536970,17470,17460,17470,17450,471
|
|
20241007,113900,642316250,17470,17460,17470,17460,328
|
|
20241007,113800,636589290,17460,17470,17470,17460,108
|
|
20241007,113700,634703580,17470,17470,17470,17470,2
|
|
20241007,113600,634668640,17460,17460,17460,17460,216
|
|
20241007,113500,630897280,17470,17470,17480,17460,636
|
|
20241007,113400,619790900,17480,17470,17480,17470,408
|
|
20241007,113300,612662060,17480,17470,17480,17470,951
|
|
20241007,113200,596048050,17480,17490,17490,17480,420
|
|
20241007,113100,588705640,17490,17490,17490,17490,8
|
|
20241007,113000,588565720,17490,17490,17490,17480,386
|
|
20241007,112900,581818290,17500,17500,17500,17500,4
|
|
20241007,112800,581748290,17500,17480,17500,17480,199
|
|
20241007,112700,578269710,17480,17490,17510,17480,347
|
|
20241007,112600,572203680,17490,17510,17510,17490,976
|
|
20241007,112500,555130370,17510,17490,17510,17490,605
|
|
20241007,112400,544547880,17500,17500,17500,17500,305
|
|
20241007,112300,539210380,17510,17510,17510,17490,84
|
|
20241007,112200,537739700,17510,17500,17510,17500,100
|
|
20241007,112100,535989670,17500,17510,17510,17500,207
|
|
20241007,112000,532367130,17510,17500,17510,17500,504
|
|
20241007,111900,523547020,17510,17510,17510,17510,56
|
|
20241007,111800,522566460,17510,17510,17510,17500,305
|
|
20241007,111700,517228910,17510,17510,17510,17510,1
|
|
20241007,111600,517211400,17510,17500,17510,17500,311
|
|
20241007,111500,511768790,17510,17500,17510,17500,484
|
|
20241007,111400,503298680,17510,17510,17510,17510,4
|
|
20241007,111300,503228640,17510,17500,17510,17500,326
|
|
20241007,111200,497523380,17510,17510,17510,17510,6
|
|
20241007,111100,497418320,17510,17510,17510,17510,11
|
|
20241007,111000,497225710,17510,17510,17520,17500,486
|
|
20241007,110900,488716510,17520,17520,17520,17520,6
|
|
20241007,110800,488611390,17520,17520,17520,17520,55
|
|
20241007,110700,487647790,17520,17520,17520,17520,0
|
|
20241007,110600,487647790,17520,17520,17520,17520,11
|
|
20241007,110500,487455070,17520,17510,17520,17500,1479
|
|
20241007,110400,461559940,17510,17520,17520,17510,309
|
|
20241007,110300,456149260,17520,17520,17520,17520,18
|
|
20241007,110200,455833900,17520,17520,17520,17520,15
|
|
20241007,110100,455571100,17550,17550,17550,17550,7
|
|
20241007,110000,455448250,17550,17520,17560,17510,702
|
|
20241007,105900,443146740,17520,17520,17520,17510,614
|
|
20241007,105800,432392460,17520,17520,17520,17520,7
|
|
20241007,105700,432269820,17520,17520,17520,17520,12
|
|
20241007,105600,432059580,17520,17530,17530,17520,313
|
|
20241007,105500,426575750,17530,17520,17530,17520,591
|
|
20241007,105400,416221340,17530,17530,17530,17530,5
|
|
20241007,105300,416133690,17540,17530,17540,17530,115
|
|
20241007,105200,414117700,17530,17520,17530,17520,286
|
|
20241007,105100,409104980,17530,17520,17530,17520,7
|
|
20241007,105000,408982310,17530,17530,17540,17510,4602
|
|
20241007,104900,328347700,17550,17550,17550,17540,13
|
|
20241007,104800,328119630,17540,17540,17540,17540,305
|
|
20241007,104700,322769930,17540,17540,17540,17540,140
|
|
20241007,104600,320314330,17540,17540,17540,17540,311
|
|
20241007,104500,314859390,17550,17530,17550,17530,676
|
|
20241007,104400,303006020,17540,17540,17540,17530,295
|
|
20241007,104300,297832100,17530,17530,17530,17530,0
|
|
20241007,104200,297832100,17530,17530,17530,17530,0
|
|
20241007,104100,297832100,17530,17530,17530,17530,0
|
|
20241007,104000,297832100,17530,17540,17540,17530,449
|
|
20241007,103900,289959590,17540,17560,17560,17540,416
|
|
20241007,103800,282661950,17570,17570,17570,17570,0
|
|
20241007,103700,282661950,17570,17570,17570,17570,0
|
|
20241007,103600,282661950,17570,17570,17570,17570,0
|
|
20241007,103500,282661950,17570,17530,17570,17530,400
|
|
20241007,103400,275649510,17570,17570,17570,17570,0
|
|
20241007,103300,275649510,17570,17570,17570,17570,31
|
|
20241007,103200,275104840,17570,17570,17570,17570,4
|
|
20241007,103100,275034560,17570,17540,17570,17540,100
|
|
20241007,103000,273277830,17520,17530,17530,17520,365
|
|
20241007,102900,266880350,17540,17540,17540,17540,41
|
|
20241007,102800,266161210,17530,17530,17530,17530,100
|
|
20241007,102700,264408210,17520,17530,17530,17520,571
|
|
20241007,102600,254402000,17570,17570,17570,17570,1
|
|
20241007,102500,254384430,17530,17530,17530,17530,446
|
|
20241007,102400,246566050,17530,17530,17530,17530,0
|
|
20241007,102300,246566050,17530,17530,17530,17530,0
|
|
20241007,102200,246566050,17530,17530,17530,17530,10
|
|
20241007,102100,246390750,17570,17570,17570,17570,0
|
|
20241007,102000,246390750,17570,17530,17570,17520,1116
|
|
20241007,101900,226827190,17530,17540,17540,17530,101
|
|
20241007,101800,225055670,17570,17570,17570,17570,0
|
|
20241007,101700,225055670,17570,17570,17570,17570,41
|
|
20241007,101600,224335300,17570,17570,17570,17570,0
|
|
20241007,101500,224335300,17570,17530,17570,17520,362
|
|
20241007,101400,217991660,17520,17520,17520,17520,0
|
|
20241007,101300,217991660,17520,17530,17530,17520,1000
|
|
20241007,101200,200466130,17530,17530,17530,17530,1
|
|
20241007,101100,200448600,17530,17540,17540,17530,241
|
|
20241007,101000,196223860,17550,17540,17550,17530,443
|
|
20241007,100900,188455530,17550,17550,17550,17550,1
|
|
20241007,100800,188437980,17540,17550,17550,17540,18
|
|
20241007,100700,188122250,17530,17530,17530,17530,0
|
|
20241007,100600,188122250,17530,17530,17530,17530,60
|
|
20241007,100500,187070450,17530,17560,17560,17530,141
|
|
20241007,100400,184596400,17560,17560,17560,17560,3
|
|
20241007,100300,184543720,17570,17570,17570,17570,0
|
|
20241007,100200,184543720,17570,17570,17570,17570,6
|
|
20241007,100100,184438300,17570,17570,17570,17570,1
|
|
20241007,100000,184420730,17520,17540,17540,17520,361
|
|
20241007,095900,178092070,17540,17540,17540,17540,96
|
|
20241007,095800,176408230,17540,17540,17540,17540,102
|
|
20241007,095700,174619150,17570,17550,17570,17550,2
|
|
20241007,095600,174584030,17530,17530,17530,17530,251
|
|
20241007,095500,170184000,17530,17540,17540,17530,438
|
|
20241007,095400,162504860,17550,17550,17550,17550,0
|
|
20241007,095300,162504860,17550,17540,17550,17530,46
|
|
20241007,095200,161698160,17540,17540,17540,17540,90
|
|
20241007,095100,160119560,17540,17540,17540,17540,0
|
|
20241007,095000,160119560,17540,17560,17560,17540,173
|
|
20241007,094900,157084080,17570,17560,17570,17560,13
|
|
20241007,094800,156855700,17540,17540,17540,17540,0
|
|
20241007,094700,156855700,17540,17530,17540,17530,724
|
|
20241007,094600,144158030,17530,17530,17530,17530,36
|
|
20241007,094500,143526950,17540,17550,17550,17540,786
|
|
20241007,094400,129740390,17550,17560,17560,17540,77
|
|
20241007,094300,128389070,17550,17550,17550,17550,0
|
|
20241007,094200,128389070,17550,17550,17550,17550,3
|
|
20241007,094100,128336420,17560,17560,17560,17560,1
|
|
20241007,094000,128318860,17560,17540,17560,17530,488
|
|
20241007,093900,119762770,17540,17560,17560,17540,101
|
|
20241007,093800,117991190,17560,17560,17560,17560,1
|
|
20241007,093700,117973630,17560,17560,17560,17560,2
|
|
20241007,093600,117938510,17560,17560,17560,17560,10
|
|
20241007,093500,117762910,17530,17540,17540,17530,374
|
|
20241007,093400,111206410,17540,17540,17540,17540,1
|
|
20241007,093300,111188870,17570,17570,17570,17570,0
|
|
20241007,093200,111188870,17570,17570,17570,17570,1
|
|
20241007,093100,111171300,17570,17530,17570,17530,748
|
|
20241007,093000,98057610,17540,17560,17560,17540,862
|
|
20241007,092900,82935410,17570,17570,17570,17570,1
|
|
20241007,092800,82917840,17570,17570,17570,17570,0
|
|
20241007,092700,82917840,17570,17570,17570,17570,0
|
|
20241007,092600,82917840,17570,17570,17570,17570,10
|
|
20241007,092500,82742140,17570,17580,17580,17570,73
|
|
20241007,092400,81458900,17590,17590,17590,17590,22
|
|
20241007,092300,81071920,17580,17580,17580,17580,5
|
|
20241007,092200,80984020,17590,17590,17590,17590,200
|
|
20241007,092100,77466020,17580,17580,17580,17580,0
|
|
20241007,092000,77466020,17580,17610,17610,17580,153
|
|
20241007,091900,74773780,17630,17600,17630,17600,191
|
|
20241007,091800,71407260,17600,17550,17600,17540,336
|
|
20241007,091700,65511470,17530,17530,17530,17530,0
|
|
20241007,091600,65511470,17530,17530,17530,17530,0
|
|
20241007,091500,65511470,17530,17540,17540,17530,372
|
|
20241007,091400,58989870,17530,17530,17530,17530,0
|
|
20241007,091300,58989870,17530,17530,17530,17530,0
|
|
20241007,091200,58989870,17530,17530,17570,17520,542
|
|
20241007,091100,49483880,17520,17520,17520,17520,16
|
|
20241007,091000,49203560,17520,17530,17530,17510,453
|
|
20241007,090900,41267640,17530,17520,17530,17520,63
|
|
20241007,090800,40163870,17520,17520,17520,17520,86
|
|
20241007,090700,38657150,17570,17570,17570,17570,20
|
|
20241007,090600,38305750,17520,17540,17570,17520,625
|
|
20241007,090500,27347570,17570,17580,17580,17540,365
|
|
20241007,090400,20936200,17580,17610,17610,17580,409
|
|
20241007,090300,13738470,17610,17660,17670,17610,109
|
|
20241007,090200,11812850,17650,17590,17650,17590,27
|
|
20241007,090100,11336480,17580,17610,17610,17580,489
|
|
20241007,090000,2729550,17610,17610,17610,17610,155
|