669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,200600,526831400,15530,15530,15530,15530,360
|
|
20241015,200500,526831400,15530,15530,15530,15530,0
|
|
20241015,200400,526831400,15530,15530,15530,15530,0
|
|
20241015,200300,526831400,15530,15530,15530,15530,0
|
|
20241015,200200,526831400,15530,15530,15530,15530,0
|
|
20241015,200100,526831400,15530,15530,15530,15530,0
|
|
20241015,200000,526831400,15530,15530,15530,15530,0
|
|
20241015,195900,526831400,15530,15530,15530,15530,0
|
|
20241015,195800,526831400,15530,15530,15530,15530,0
|
|
20241015,195700,526831400,15530,15530,15530,15530,0
|
|
20241015,195600,526831400,15530,15530,15530,15530,0
|
|
20241015,195500,526831400,15530,15530,15530,15530,0
|
|
20241015,195400,526831400,15530,15530,15530,15530,0
|
|
20241015,195300,526831400,15530,15530,15530,15530,0
|
|
20241015,195200,526831400,15530,15530,15530,15530,0
|
|
20241015,195100,526831400,15530,15530,15530,15530,0
|
|
20241015,195000,526831400,15530,15530,15530,15530,0
|
|
20241015,194900,526831400,15530,15530,15530,15530,0
|
|
20241015,194800,526831400,15530,15530,15530,15530,0
|
|
20241015,194700,526831400,15530,15530,15530,15530,0
|
|
20241015,194600,526831400,15530,15530,15530,15530,0
|
|
20241015,194500,526831400,15530,15530,15530,15530,0
|
|
20241015,194400,526831400,15530,15530,15530,15530,0
|
|
20241015,194300,526831400,15530,15530,15530,15530,0
|
|
20241015,194200,526831400,15530,15530,15530,15530,0
|
|
20241015,194100,526831400,15530,15530,15530,15530,0
|
|
20241015,194000,526831400,15530,15530,15530,15530,0
|
|
20241015,193900,526831400,15530,15530,15530,15530,0
|
|
20241015,193800,526831400,15530,15530,15530,15530,0
|
|
20241015,193700,526831400,15530,15530,15530,15530,0
|
|
20241015,193600,526831400,15530,15530,15530,15530,360
|
|
20241015,193500,526831400,15530,15530,15530,15530,0
|
|
20241015,193400,526831400,15530,15530,15530,15530,0
|
|
20241015,193300,526831400,15530,15530,15530,15530,0
|
|
20241015,193200,526831400,15530,15530,15530,15530,0
|
|
20241015,193100,526831400,15530,15530,15530,15530,0
|
|
20241015,193000,526831400,15530,15530,15530,15530,0
|
|
20241015,192900,526831400,15530,15530,15530,15530,0
|
|
20241015,192800,526831400,15530,15530,15530,15530,0
|
|
20241015,192700,526831400,15530,15530,15530,15530,0
|
|
20241015,192600,526831400,15530,15530,15530,15530,0
|
|
20241015,192500,526831400,15530,15530,15530,15530,0
|
|
20241015,192400,526831400,15530,15530,15530,15530,0
|
|
20241015,192300,526831400,15530,15530,15530,15530,0
|
|
20241015,192200,526831400,15530,15530,15530,15530,0
|
|
20241015,192100,526831400,15530,15530,15530,15530,0
|
|
20241015,192000,526831400,15530,15530,15530,15530,0
|
|
20241015,191900,526831400,15530,15530,15530,15530,0
|
|
20241015,191800,526831400,15530,15530,15530,15530,0
|
|
20241015,191700,526831400,15530,15530,15530,15530,0
|
|
20241015,191600,526831400,15530,15530,15530,15530,0
|
|
20241015,191500,526831400,15530,15530,15530,15530,0
|
|
20241015,191400,526831400,15530,15530,15530,15530,0
|
|
20241015,191300,526831400,15530,15530,15530,15530,0
|
|
20241015,191200,526831400,15530,15530,15530,15530,0
|
|
20241015,191100,526831400,15530,15530,15530,15530,0
|
|
20241015,191000,526831400,15530,15530,15530,15530,0
|
|
20241015,190900,526831400,15530,15530,15530,15530,0
|
|
20241015,190800,526831400,15530,15530,15530,15530,0
|
|
20241015,190700,526831400,15530,15530,15530,15530,0
|
|
20241015,190600,526831400,15530,15530,15530,15530,360
|
|
20241015,190500,526831400,15530,15530,15530,15530,0
|
|
20241015,190400,526831400,15530,15530,15530,15530,0
|
|
20241015,190300,526831400,15530,15530,15530,15530,0
|
|
20241015,190200,526831400,15530,15530,15530,15530,0
|
|
20241015,190100,526831400,15530,15530,15530,15530,0
|
|
20241015,190000,526831400,15530,15530,15530,15530,0
|
|
20241015,185900,526831400,15530,15530,15530,15530,0
|
|
20241015,185800,526831400,15530,15530,15530,15530,0
|
|
20241015,185700,526831400,15530,15530,15530,15530,0
|
|
20241015,185600,526831400,15530,15530,15530,15530,0
|
|
20241015,185500,526831400,15530,15530,15530,15530,0
|
|
20241015,185400,526831400,15530,15530,15530,15530,0
|
|
20241015,185300,526831400,15530,15530,15530,15530,0
|
|
20241015,185200,526831400,15530,15530,15530,15530,0
|
|
20241015,185100,526831400,15530,15530,15530,15530,0
|
|
20241015,185000,526831400,15530,15530,15530,15530,0
|
|
20241015,184900,526831400,15530,15530,15530,15530,0
|
|
20241015,184800,526831400,15530,15530,15530,15530,0
|
|
20241015,184700,526831400,15530,15530,15530,15530,0
|
|
20241015,184600,526831400,15530,15530,15530,15530,0
|
|
20241015,184500,526831400,15530,15530,15530,15530,0
|
|
20241015,184400,526831400,15530,15530,15530,15530,0
|
|
20241015,184300,526831400,15530,15530,15530,15530,0
|
|
20241015,184200,526831400,15530,15530,15530,15530,0
|
|
20241015,184100,526831400,15530,15530,15530,15530,0
|
|
20241015,184000,526831400,15530,15530,15530,15530,0
|
|
20241015,183900,526831400,15530,15530,15530,15530,0
|
|
20241015,183800,526831400,15530,15530,15530,15530,0
|
|
20241015,183700,526831400,15530,15530,15530,15530,0
|
|
20241015,183600,526831400,15530,15530,15530,15530,360
|
|
20241015,183500,526831400,15530,15530,15530,15530,0
|
|
20241015,183400,526831400,15530,15530,15530,15530,0
|
|
20241015,183300,526831400,15530,15530,15530,15530,0
|
|
20241015,183200,526831400,15530,15530,15530,15530,0
|
|
20241015,183100,526831400,15530,15530,15530,15530,0
|
|
20241015,183000,526831400,15530,15530,15530,15530,0
|
|
20241015,182900,526831400,15530,15530,15530,15530,0
|
|
20241015,182800,526831400,15530,15530,15530,15530,0
|
|
20241015,182700,526831400,15530,15530,15530,15530,0
|
|
20241015,182600,526831400,15530,15530,15530,15530,0
|
|
20241015,182500,526831400,15530,15530,15530,15530,0
|
|
20241015,182400,526831400,15530,15530,15530,15530,0
|
|
20241015,182300,526831400,15530,15530,15530,15530,0
|
|
20241015,182200,526831400,15530,15530,15530,15530,0
|
|
20241015,182100,526831400,15530,15530,15530,15530,0
|
|
20241015,182000,526831400,15530,15530,15530,15530,0
|
|
20241015,181900,526831400,15530,15530,15530,15530,0
|
|
20241015,181800,526831400,15530,15530,15530,15530,0
|
|
20241015,181700,526831400,15530,15530,15530,15530,0
|
|
20241015,181600,526831400,15530,15530,15530,15530,0
|
|
20241015,181500,526831400,15530,15530,15530,15530,0
|
|
20241015,181400,526831400,15530,15530,15530,15530,0
|
|
20241015,181300,526831400,15530,15530,15530,15530,0
|
|
20241015,181200,526831400,15530,15530,15530,15530,0
|
|
20241015,181100,526831400,15530,15530,15530,15530,0
|
|
20241015,181000,526831400,15530,15530,15530,15530,0
|
|
20241015,180900,526831400,15530,15530,15530,15530,0
|
|
20241015,180800,526831400,15530,15530,15530,15530,0
|
|
20241015,180700,526831400,15530,15530,15530,15530,0
|
|
20241015,180600,526831400,15530,15530,15530,15530,360
|
|
20241015,180500,526831400,15530,15530,15530,15530,0
|
|
20241015,180400,526831400,15530,15530,15530,15530,0
|
|
20241015,180300,526831400,15530,15530,15530,15530,0
|
|
20241015,180200,526831400,15530,15530,15530,15530,0
|
|
20241015,180100,526831400,15530,15530,15530,15530,0
|
|
20241015,180000,526831400,15530,15530,15530,15530,0
|
|
20241015,175900,526831400,15530,15530,15530,15530,0
|
|
20241015,175800,526831400,15530,15530,15530,15530,0
|
|
20241015,175700,526831400,15530,15530,15530,15530,0
|
|
20241015,175600,526831400,15530,15530,15530,15530,0
|
|
20241015,175500,526831400,15530,15530,15530,15530,0
|
|
20241015,175400,526831400,15530,15530,15530,15530,0
|
|
20241015,175300,526831400,15530,15530,15530,15530,0
|
|
20241015,175200,526831400,15530,15530,15530,15530,0
|
|
20241015,175100,526831400,15530,15530,15530,15530,0
|
|
20241015,175000,526831400,15530,15530,15530,15530,0
|
|
20241015,174900,526831400,15530,15530,15530,15530,0
|
|
20241015,174800,526831400,15530,15530,15530,15530,0
|
|
20241015,174700,526831400,15530,15530,15530,15530,0
|
|
20241015,174600,526831400,15530,15530,15530,15530,0
|
|
20241015,174500,526831400,15530,15530,15530,15530,0
|
|
20241015,174400,526831400,15530,15530,15530,15530,0
|
|
20241015,174300,526831400,15530,15530,15530,15530,0
|
|
20241015,174200,526831400,15530,15530,15530,15530,0
|
|
20241015,174100,526831400,15530,15530,15530,15530,0
|
|
20241015,174000,526831400,15530,15530,15530,15530,0
|
|
20241015,173900,526831400,15530,15530,15530,15530,0
|
|
20241015,173800,526831400,15530,15530,15530,15530,0
|
|
20241015,173700,526831400,15530,15530,15530,15530,0
|
|
20241015,173600,526831400,15530,15530,15530,15530,360
|
|
20241015,173500,526831400,15530,15530,15530,15530,0
|
|
20241015,173400,526831400,15530,15530,15530,15530,0
|
|
20241015,173300,526831400,15530,15530,15530,15530,0
|
|
20241015,173200,526831400,15530,15530,15530,15530,0
|
|
20241015,173100,526831400,15530,15530,15530,15530,0
|
|
20241015,173000,526831400,15530,15530,15530,15530,0
|
|
20241015,172900,526831400,15530,15530,15530,15530,0
|
|
20241015,172800,526831400,15530,15530,15530,15530,0
|
|
20241015,172700,526831400,15530,15530,15530,15530,0
|
|
20241015,172600,526831400,15530,15530,15530,15530,0
|
|
20241015,172500,526831400,15530,15530,15530,15530,0
|
|
20241015,172400,526831400,15530,15530,15530,15530,0
|
|
20241015,172300,526831400,15530,15530,15530,15530,0
|
|
20241015,172200,526831400,15530,15530,15530,15530,0
|
|
20241015,172100,526831400,15530,15530,15530,15530,0
|
|
20241015,172000,526831400,15530,15530,15530,15530,0
|
|
20241015,171900,526831400,15530,15530,15530,15530,0
|
|
20241015,171800,526831400,15530,15530,15530,15530,0
|
|
20241015,171700,526831400,15530,15530,15530,15530,0
|
|
20241015,171600,526831400,15530,15530,15530,15530,0
|
|
20241015,171500,526831400,15530,15530,15530,15530,0
|
|
20241015,171400,526831400,15530,15530,15530,15530,0
|
|
20241015,171300,526831400,15530,15530,15530,15530,0
|
|
20241015,171200,526831400,15530,15530,15530,15530,0
|
|
20241015,171100,526831400,15530,15530,15530,15530,0
|
|
20241015,171000,526831400,15530,15530,15530,15530,0
|
|
20241015,170900,526831400,15530,15530,15530,15530,0
|
|
20241015,170800,526831400,15530,15530,15530,15530,0
|
|
20241015,170700,526831400,15530,15530,15530,15530,0
|
|
20241015,170600,526831400,15530,15530,15530,15530,360
|
|
20241015,170500,526831400,15530,15530,15530,15530,0
|
|
20241015,170400,526831400,15530,15530,15530,15530,0
|
|
20241015,170300,526831400,15530,15530,15530,15530,0
|
|
20241015,170200,526831400,15530,15530,15530,15530,0
|
|
20241015,170100,526831400,15530,15530,15530,15530,0
|
|
20241015,170000,526831400,15530,15530,15530,15530,0
|
|
20241015,165900,526831400,15530,15530,15530,15530,0
|
|
20241015,165800,526831400,15530,15530,15530,15530,0
|
|
20241015,165700,526831400,15530,15530,15530,15530,0
|
|
20241015,165600,526831400,15530,15530,15530,15530,0
|
|
20241015,165500,526831400,15530,15530,15530,15530,0
|
|
20241015,165400,526831400,15530,15530,15530,15530,0
|
|
20241015,165300,526831400,15530,15530,15530,15530,0
|
|
20241015,165200,526831400,15530,15530,15530,15530,0
|
|
20241015,165100,526831400,15530,15530,15530,15530,0
|
|
20241015,165000,526831400,15530,15530,15530,15530,0
|
|
20241015,164900,526831400,15530,15530,15530,15530,0
|
|
20241015,164800,526831400,15530,15530,15530,15530,0
|
|
20241015,164700,526831400,15530,15530,15530,15530,0
|
|
20241015,164600,526831400,15530,15530,15530,15530,0
|
|
20241015,164500,526831400,15530,15530,15530,15530,0
|
|
20241015,164400,526831400,15530,15530,15530,15530,0
|
|
20241015,164300,526831400,15530,15530,15530,15530,0
|
|
20241015,164200,526831400,15530,15530,15530,15530,0
|
|
20241015,164100,526831400,15530,15530,15530,15530,0
|
|
20241015,164000,526831400,15530,15530,15530,15530,0
|
|
20241015,163900,526831400,15530,15530,15530,15530,0
|
|
20241015,163800,526831400,15530,15530,15530,15530,0
|
|
20241015,163700,526831400,15530,15530,15530,15530,0
|
|
20241015,163600,526831400,15530,15530,15530,15530,360
|
|
20241015,163500,526831400,15530,15530,15530,15530,0
|
|
20241015,163400,526831400,15530,15530,15530,15530,0
|
|
20241015,163300,526831400,15530,15530,15530,15530,0
|
|
20241015,163200,526831400,15530,15530,15530,15530,0
|
|
20241015,163100,526831400,15530,15530,15530,15530,0
|
|
20241015,163000,526831400,15530,15530,15530,15530,0
|
|
20241015,162900,526831400,15530,15530,15530,15530,0
|
|
20241015,162800,526831400,15530,15530,15530,15530,0
|
|
20241015,162700,526831400,15530,15530,15530,15530,0
|
|
20241015,162600,526831400,15530,15530,15530,15530,0
|
|
20241015,162500,526831400,15530,15530,15530,15530,0
|
|
20241015,162400,526831400,15530,15530,15530,15530,0
|
|
20241015,162300,526831400,15530,15530,15530,15530,0
|
|
20241015,162200,526831400,15530,15530,15530,15530,0
|
|
20241015,162100,526831400,15530,15530,15530,15530,0
|
|
20241015,162000,526831400,15530,15530,15530,15530,0
|
|
20241015,161900,526831400,15530,15530,15530,15530,0
|
|
20241015,161800,526831400,15530,15530,15530,15530,0
|
|
20241015,161700,526831400,15530,15530,15530,15530,0
|
|
20241015,161600,526831400,15530,15530,15530,15530,0
|
|
20241015,161500,526831400,15530,15530,15530,15530,0
|
|
20241015,161400,526831400,15530,15530,15530,15530,0
|
|
20241015,161300,526831400,15530,15530,15530,15530,0
|
|
20241015,161200,526831400,15530,15530,15530,15530,0
|
|
20241015,161100,526831400,15530,15530,15530,15530,0
|
|
20241015,161000,526831400,15530,15530,15530,15530,0
|
|
20241015,160900,526831400,15530,15530,15530,15530,0
|
|
20241015,160800,526831400,15530,15530,15530,15530,0
|
|
20241015,160700,526831400,15530,15530,15530,15530,0
|
|
20241015,160600,526831400,15530,15530,15530,15530,360
|
|
20241015,160500,526831400,15530,15530,15530,15530,0
|
|
20241015,160400,526831400,15530,15530,15530,15530,0
|
|
20241015,160300,526831400,15530,15530,15530,15530,0
|
|
20241015,160200,526831400,15530,15530,15530,15530,0
|
|
20241015,160100,526831400,15530,15530,15530,15530,0
|
|
20241015,160000,526831400,15530,15530,15530,15530,0
|
|
20241015,155900,526831400,15530,15530,15530,15530,0
|
|
20241015,155800,526831400,15530,15530,15530,15530,0
|
|
20241015,155700,526831400,15530,15530,15530,15530,0
|
|
20241015,155600,526831400,15530,15530,15530,15530,0
|
|
20241015,155500,526831400,15530,15530,15530,15530,0
|
|
20241015,155400,526831400,15530,15530,15530,15530,0
|
|
20241015,155300,526831400,15530,15530,15530,15530,0
|
|
20241015,155200,526831400,15530,15530,15530,15530,0
|
|
20241015,155100,526831400,15530,15530,15530,15530,0
|
|
20241015,155000,526831400,15530,15530,15530,15530,0
|
|
20241015,154900,526831400,15530,15530,15530,15530,0
|
|
20241015,154800,526831400,15530,15530,15530,15530,0
|
|
20241015,154700,526831400,15530,15530,15530,15530,0
|
|
20241015,154600,526831400,15530,15530,15530,15530,0
|
|
20241015,154500,526831400,15530,15530,15530,15530,0
|
|
20241015,154400,526831400,15530,15530,15530,15530,0
|
|
20241015,154300,526831400,15530,15530,15530,15530,0
|
|
20241015,154200,526831400,15530,15530,15530,15530,0
|
|
20241015,154100,526831400,15530,15530,15530,15530,0
|
|
20241015,154000,526831400,15530,15530,15530,15530,0
|
|
20241015,153900,526831400,15530,15530,15530,15530,0
|
|
20241015,153800,526831400,15530,15530,15530,15530,0
|
|
20241015,153700,526831400,15530,15530,15530,15530,0
|
|
20241015,153600,526831400,15530,15530,15530,15530,360
|
|
20241015,153500,526831400,15530,15530,15530,15530,0
|
|
20241015,153400,526831400,15530,15530,15530,15530,0
|
|
20241015,153300,526831400,15530,15530,15530,15530,0
|
|
20241015,153200,526831400,15530,15530,15530,15530,0
|
|
20241015,153100,526831400,15530,15530,15530,15530,0
|
|
20241015,153000,526831400,15530,15530,15530,15530,360
|
|
20241015,152900,521240600,15520,15520,15520,15520,0
|
|
20241015,152800,521240600,15520,15520,15520,15520,0
|
|
20241015,152700,521240600,15520,15520,15520,15520,0
|
|
20241015,152600,521240600,15520,15520,15520,15520,0
|
|
20241015,152500,521240600,15520,15520,15520,15520,0
|
|
20241015,152400,521240600,15520,15520,15520,15520,0
|
|
20241015,152300,521240600,15520,15520,15520,15520,0
|
|
20241015,152200,521240600,15520,15520,15520,15520,0
|
|
20241015,152100,521240600,15520,15520,15520,15520,0
|
|
20241015,152000,521240600,15520,15520,15520,15520,0
|
|
20241015,151900,521240600,15520,15510,15530,15490,200
|
|
20241015,151800,518140670,15510,15500,15520,15500,24
|
|
20241015,151700,517768220,15520,15490,15520,15490,23
|
|
20241015,151600,517411290,15520,15500,15520,15500,111
|
|
20241015,151500,515690290,15490,15500,15500,15490,77
|
|
20241015,151400,514497360,15490,15490,15500,15490,63
|
|
20241015,151300,513521480,15500,15490,15500,15490,81
|
|
20241015,151200,512266100,15500,15500,15500,15490,40
|
|
20241015,151100,511646160,15500,15500,15500,15490,191
|
|
20241015,151000,508686660,15500,15500,15500,15500,2
|
|
20241015,150900,508655660,15500,15500,15500,15500,2
|
|
20241015,150800,508624660,15500,15500,15500,15500,15
|
|
20241015,150700,508392160,15500,15490,15500,15490,24
|
|
20241015,150600,508020190,15500,15500,15500,15490,58
|
|
20241015,150500,507121730,15500,15500,15500,15500,0
|
|
20241015,150400,507121730,15500,15490,15500,15490,43
|
|
20241015,150300,506455640,15500,15500,15500,15500,35
|
|
20241015,150200,505913140,15500,15500,15500,15500,35
|
|
20241015,150100,505370640,15500,15500,15500,15490,137
|
|
20241015,150000,503247520,15500,15500,15500,15490,58
|
|
20241015,145900,502348530,15500,15500,15500,15500,1
|
|
20241015,145800,502333030,15500,15500,15500,15500,27
|
|
20241015,145700,501914530,15500,15500,15500,15490,75
|
|
20241015,145600,500752550,15500,15500,15500,15500,1
|
|
20241015,145500,500737050,15500,15500,15500,15500,4
|
|
20241015,145400,500675050,15500,15500,15500,15490,107
|
|
20241015,145300,499017210,15500,15490,15500,15490,54
|
|
20241015,145200,498180730,15500,15500,15500,15500,2
|
|
20241015,145100,498149730,15500,15500,15500,15500,19
|
|
20241015,145000,497855230,15500,15490,15500,15490,4
|
|
20241015,144900,497793240,15500,15500,15500,15500,52
|
|
20241015,144800,496987240,15500,15500,15500,15500,22
|
|
20241015,144700,496646240,15500,15500,15500,15490,46
|
|
20241015,144600,495933680,15500,15500,15500,15500,3
|
|
20241015,144500,495887180,15500,15500,15500,15500,1
|
|
20241015,144400,495871680,15500,15500,15500,15500,27
|
|
20241015,144300,495453180,15500,15500,15500,15500,87
|
|
20241015,144200,494104680,15490,15500,15500,15490,35
|
|
20241015,144100,493562520,15500,15500,15500,15500,2
|
|
20241015,144000,493531520,15500,15500,15500,15500,2
|
|
20241015,143900,493500520,15500,15500,15500,15500,42
|
|
20241015,143800,492849520,15490,15490,15500,15490,136
|
|
20241015,143700,490742860,15500,15500,15500,15500,0
|
|
20241015,143600,490742860,15500,15490,15500,15490,12
|
|
20241015,143500,490556930,15490,15500,15500,15490,7
|
|
20241015,143400,490448490,15500,15490,15500,15490,51
|
|
20241015,143300,489658480,15500,15500,15500,15500,2
|
|
20241015,143200,489627480,15500,15500,15500,15500,1
|
|
20241015,143100,489611980,15500,15490,15500,15490,51
|
|
20241015,143000,488821960,15500,15500,15500,15500,2
|
|
20241015,142900,488790960,15500,15490,15500,15490,61
|
|
20241015,142800,487845890,15500,15500,15500,15500,2
|
|
20241015,142700,487814890,15500,15500,15500,15500,2
|
|
20241015,142600,487783890,15500,15500,15500,15500,3
|
|
20241015,142500,487737390,15500,15490,15500,15490,2
|
|
20241015,142400,487706400,15500,15500,15500,15500,34
|
|
20241015,142300,487179400,15500,15500,15500,15500,3
|
|
20241015,142200,487132900,15500,15500,15500,15500,1
|
|
20241015,142100,487117400,15500,15500,15500,15500,41
|
|
20241015,142000,486481900,15500,15500,15500,15500,35
|
|
20241015,141900,485939400,15500,15490,15500,15490,53
|
|
20241015,141800,485118420,15500,15500,15500,15490,24
|
|
20241015,141700,484746620,15500,15500,15500,15500,1
|
|
20241015,141600,484731120,15500,15500,15500,15500,5
|
|
20241015,141500,484653620,15490,15490,15490,15490,55
|
|
20241015,141400,483801670,15500,15500,15500,15500,2
|
|
20241015,141300,483770670,15500,15500,15500,15490,58
|
|
20241015,141200,482872230,15500,15500,15500,15500,1
|
|
20241015,141100,482856730,15500,15500,15500,15500,16
|
|
20241015,141000,482608730,15490,15490,15490,15490,41
|
|
20241015,140900,481973640,15500,15500,15500,15500,5
|
|
20241015,140800,481896140,15500,15500,15500,15500,0
|
|
20241015,140700,481896140,15500,15500,15500,15500,3
|
|
20241015,140600,481849640,15500,15500,15500,15500,42
|
|
20241015,140500,481198640,15500,15500,15500,15500,1
|
|
20241015,140400,481183140,15500,15500,15500,15500,4
|
|
20241015,140300,481121140,15500,15500,15500,15500,1
|
|
20241015,140200,481105640,15500,15500,15500,15500,138
|
|
20241015,140100,478966640,15500,15500,15500,15500,1
|
|
20241015,140000,478951140,15500,15500,15500,15500,2
|
|
20241015,135900,478920140,15500,15500,15500,15500,0
|
|
20241015,135800,478920140,15500,15500,15500,15500,3
|
|
20241015,135700,478873640,15500,15500,15500,15500,1
|
|
20241015,135600,478858140,15480,15490,15500,15480,64
|
|
20241015,135500,477867350,15500,15500,15500,15500,3
|
|
20241015,135400,477820850,15500,15500,15500,15500,1
|
|
20241015,135300,477805350,15500,15500,15500,15500,2
|
|
20241015,135200,477774350,15500,15490,15500,15490,75
|
|
20241015,135100,476612180,15490,15480,15490,15480,60
|
|
20241015,135000,475683360,15490,15490,15490,15490,2
|
|
20241015,134900,475652380,15490,15490,15490,15490,2
|
|
20241015,134800,475621400,15490,15490,15490,15490,2
|
|
20241015,134700,475590420,15480,15480,15480,15480,41
|
|
20241015,134600,474955740,15490,15490,15490,15480,6
|
|
20241015,134500,474862830,15480,15480,15480,15480,0
|
|
20241015,134400,474862830,15480,15480,15500,15480,142
|
|
20241015,134300,472664640,15500,15490,15500,15490,8
|
|
20241015,134200,472540710,15500,15500,15500,15500,2
|
|
20241015,134100,472509710,15500,15500,15500,15500,1
|
|
20241015,134000,472494210,15500,15500,15500,15500,1
|
|
20241015,133900,472478710,15500,15500,15500,15490,51
|
|
20241015,133800,471688680,15500,15500,15500,15500,0
|
|
20241015,133700,471688680,15500,15500,15500,15500,3
|
|
20241015,133600,471642180,15500,15500,15500,15500,4
|
|
20241015,133500,471580180,15500,15500,15500,15500,2
|
|
20241015,133400,471549180,15500,15500,15500,15500,2
|
|
20241015,133300,471518180,15500,15480,15500,15480,68
|
|
20241015,133200,470465470,15490,15490,15490,15490,3
|
|
20241015,133100,470419000,15490,15500,15500,15490,5
|
|
20241015,133000,470341540,15490,15490,15490,15490,101
|
|
20241015,132900,468777050,15490,15490,15490,15490,2
|
|
20241015,132800,468746070,15490,15480,15490,15480,55
|
|
20241015,132700,467894660,15490,15490,15490,15490,2
|
|
20241015,132600,467863680,15490,15490,15490,15490,2
|
|
20241015,132500,467832700,15480,15490,15490,15480,56
|
|
20241015,132400,466965800,15480,15490,15490,15480,38
|
|
20241015,132300,466377540,15490,15490,15490,15490,2
|
|
20241015,132200,466346560,15490,15490,15490,15490,2
|
|
20241015,132100,466315580,15480,15480,15480,15480,19
|
|
20241015,132000,466021460,15490,15490,15490,15490,43
|
|
20241015,131900,465355390,15500,15500,15500,15500,1
|
|
20241015,131800,465339890,15480,15480,15480,15480,0
|
|
20241015,131700,465339890,15480,15480,15480,15480,0
|
|
20241015,131600,465339890,15480,15480,15480,15480,0
|
|
20241015,131500,465339890,15480,15480,15480,15480,103
|
|
20241015,131400,463745450,15480,15480,15480,15480,0
|
|
20241015,131300,463745450,15480,15480,15480,15480,0
|
|
20241015,131200,463745450,15480,15480,15480,15480,0
|
|
20241015,131100,463745450,15480,15480,15480,15480,0
|
|
20241015,131000,463745450,15480,15490,15490,15480,138
|
|
20241015,130900,461608310,15490,15500,15500,15490,16
|
|
20241015,130800,461360430,15490,15490,15490,15490,0
|
|
20241015,130700,461360430,15490,15490,15490,15490,0
|
|
20241015,130600,461360430,15490,15490,15490,15490,3
|
|
20241015,130500,461313960,15500,15500,15500,15500,43
|
|
20241015,130400,460647460,15500,15500,15500,15500,0
|
|
20241015,130300,460647460,15500,15500,15500,15500,0
|
|
20241015,130200,460647460,15500,15500,15500,15500,0
|
|
20241015,130100,460647460,15500,15500,15500,15500,6
|
|
20241015,130000,460554460,15500,15500,15500,15500,0
|
|
20241015,125900,460554460,15500,15500,15500,15500,0
|
|
20241015,125800,460554460,15500,15500,15500,15500,0
|
|
20241015,125700,460554460,15500,15500,15500,15500,0
|
|
20241015,125600,460554460,15500,15500,15500,15500,0
|
|
20241015,125500,460554460,15500,15500,15500,15500,1
|
|
20241015,125400,460538960,15520,15520,15520,15520,22
|
|
20241015,125300,460197520,15520,15520,15520,15520,181
|
|
20241015,125200,457388400,15530,15520,15530,15520,5000
|
|
20241015,125100,379747280,15510,15510,15510,15510,100
|
|
20241015,125000,378196280,15510,15510,15510,15510,170
|
|
20241015,124900,375559580,15500,15500,15500,15500,0
|
|
20241015,124800,375559580,15500,15500,15500,15500,0
|
|
20241015,124700,375559580,15500,15500,15500,15500,55
|
|
20241015,124600,374707080,15500,15480,15500,15480,166
|
|
20241015,124500,372135500,15480,15480,15480,15480,1
|
|
20241015,124400,372120020,15480,15480,15480,15480,0
|
|
20241015,124300,372120020,15480,15480,15480,15480,37
|
|
20241015,124200,371547260,15490,15490,15490,15490,0
|
|
20241015,124100,371547260,15490,15490,15490,15490,0
|
|
20241015,124000,371547260,15490,15490,15490,15490,0
|
|
20241015,123900,371547260,15490,15490,15490,15490,0
|
|
20241015,123800,371547260,15490,15490,15490,15490,0
|
|
20241015,123700,371547260,15490,15490,15490,15490,69
|
|
20241015,123600,370478450,15500,15500,15500,15500,1
|
|
20241015,123500,370462950,15500,15500,15500,15500,604
|
|
20241015,123400,361100950,15490,15490,15490,15490,0
|
|
20241015,123300,361100950,15490,15490,15490,15490,531
|
|
20241015,123200,352875760,15480,15490,15490,15480,47
|
|
20241015,123100,352147750,15490,15460,15490,15460,1268
|
|
20241015,123000,332526930,15450,15450,15450,15450,2
|
|
20241015,122900,332496030,15450,15450,15450,15450,19
|
|
20241015,122800,332202480,15450,15450,15450,15450,12
|
|
20241015,122700,332017080,15460,15460,15460,15460,0
|
|
20241015,122600,332017080,15460,15470,15470,15460,1296
|
|
20241015,122500,311968190,15470,15470,15470,15470,120
|
|
20241015,122400,310111790,15470,15470,15470,15470,2
|
|
20241015,122300,310080850,15470,15470,15470,15470,181
|
|
20241015,122200,307280780,15480,15480,15480,15480,0
|
|
20241015,122100,307280780,15480,15480,15480,15480,0
|
|
20241015,122000,307280780,15480,15480,15480,15480,5
|
|
20241015,121900,307203380,15490,15490,15490,15490,0
|
|
20241015,121800,307203380,15490,15490,15490,15490,0
|
|
20241015,121700,307203380,15490,15490,15490,15490,6
|
|
20241015,121600,307110440,15490,15490,15490,15490,2
|
|
20241015,121500,307079460,15490,15490,15490,15490,82
|
|
20241015,121400,305809280,15480,15510,15530,15480,1368
|
|
20241015,121300,284611860,15520,15530,15530,15520,49
|
|
20241015,121200,283851050,15530,15530,15530,15530,33
|
|
20241015,121100,283338560,15530,15530,15530,15530,69
|
|
20241015,121000,282266990,15510,15530,15540,15510,104
|
|
20241015,120900,280652050,15540,15540,15540,15540,4
|
|
20241015,120800,280589890,15530,15520,15540,15520,47
|
|
20241015,120700,279860290,15520,15520,15520,15520,0
|
|
20241015,120600,279860290,15520,15520,15520,15520,134
|
|
20241015,120500,277780610,15520,15520,15520,15520,0
|
|
20241015,120400,277780610,15520,15520,15520,15520,53
|
|
20241015,120300,276958050,15520,15520,15520,15520,0
|
|
20241015,120200,276958050,15520,15520,15520,15520,0
|
|
20241015,120100,276958050,15520,15520,15520,15520,133
|
|
20241015,120000,274893890,15520,15520,15520,15510,35
|
|
20241015,115900,274350710,15510,15520,15520,15510,73
|
|
20241015,115800,273218250,15520,15510,15520,15510,143
|
|
20241015,115700,270999240,15510,15510,15520,15510,93
|
|
20241015,115600,269556280,15510,15520,15520,15510,87
|
|
20241015,115500,268206520,15510,15510,15520,15510,92
|
|
20241015,115400,266779030,15500,15520,15520,15500,69
|
|
20241015,115300,265708870,15500,15500,15500,15500,42
|
|
20241015,115200,265057870,15520,15510,15520,15500,320
|
|
20241015,115100,260094980,15500,15500,15510,15500,43
|
|
20241015,115000,259428470,15500,15510,15510,15500,22
|
|
20241015,114900,259087270,15510,15510,15510,15510,33
|
|
20241015,114800,258575440,15500,15500,15500,15500,10
|
|
20241015,114700,258420440,15510,15510,15510,15510,0
|
|
20241015,114600,258420440,15510,15510,15510,15510,21
|
|
20241015,114500,258094730,15510,15510,15510,15510,14
|
|
20241015,114400,257877590,15510,15510,15510,15510,20
|
|
20241015,114300,257567390,15510,15510,15510,15510,55
|
|
20241015,114200,256714340,15500,15500,15500,15500,0
|
|
20241015,114100,256714340,15500,15500,15500,15500,21
|
|
20241015,114000,256388840,15510,15510,15510,15510,20
|
|
20241015,113900,256078640,15510,15510,15510,15510,33
|
|
20241015,113800,255566810,15510,15510,15510,15510,37
|
|
20241015,113700,254992940,15500,15510,15510,15500,55
|
|
20241015,113600,254140110,15500,15510,15510,15500,11
|
|
20241015,113500,253969590,15510,15510,15510,15510,0
|
|
20241015,113400,253969590,15510,15510,15510,15510,2
|
|
20241015,113300,253938570,15510,15490,15510,15490,79
|
|
20241015,113200,252713830,15490,15490,15490,15490,62
|
|
20241015,113100,251753450,15490,15490,15490,15490,0
|
|
20241015,113000,251753450,15490,15490,15490,15490,0
|
|
20241015,112900,251753450,15490,15490,15490,15490,8
|
|
20241015,112800,251629530,15490,15500,15500,15490,19
|
|
20241015,112700,251335190,15510,15510,15510,15510,0
|
|
20241015,112600,251335190,15510,15510,15510,15510,0
|
|
20241015,112500,251335190,15510,15510,15510,15510,0
|
|
20241015,112400,251335190,15510,15510,15510,15510,0
|
|
20241015,112300,251335190,15510,15510,15510,15510,1
|
|
20241015,112200,251319680,15510,15490,15510,15490,105
|
|
20241015,112100,249692290,15500,15500,15500,15500,0
|
|
20241015,112000,249692290,15500,15500,15500,15500,33
|
|
20241015,111900,249180790,15490,15500,15500,15490,4
|
|
20241015,111800,249118800,15500,15500,15500,15490,34
|
|
20241015,111700,248591810,15500,15490,15500,15490,132
|
|
20241015,111600,246546380,15500,15500,15500,15500,2
|
|
20241015,111500,246515380,15500,15500,15500,15500,33
|
|
20241015,111400,246003880,15490,15480,15490,15480,102
|
|
20241015,111300,244424900,15500,15500,15500,15500,19
|
|
20241015,111200,244130400,15500,15500,15500,15500,0
|
|
20241015,111100,244130400,15500,15500,15500,15500,2
|
|
20241015,111000,244099400,15500,15490,15500,15480,277
|
|
20241015,110900,239810520,15490,15480,15490,15480,136
|
|
20241015,110800,237705100,15480,15480,15480,15480,12
|
|
20241015,110700,237519340,15480,15480,15480,15480,0
|
|
20241015,110600,237519340,15480,15490,15490,15480,40
|
|
20241015,110500,236900110,15500,15500,15500,15500,1
|
|
20241015,110400,236884610,15490,15490,15490,15490,0
|
|
20241015,110300,236884610,15490,15490,15490,15490,29
|
|
20241015,110200,236435400,15480,15480,15480,15480,647
|
|
20241015,110100,226419840,15480,15480,15480,15480,0
|
|
20241015,110000,226419840,15480,15480,15480,15480,2
|
|
20241015,105900,226388880,15480,15500,15500,15480,30
|
|
20241015,105800,225924460,15480,15480,15480,15480,0
|
|
20241015,105700,225924460,15480,15490,15490,15480,73
|
|
20241015,105600,224794400,15500,15500,15500,15500,44
|
|
20241015,105500,224112400,15500,15500,15500,15500,1
|
|
20241015,105400,224096900,15490,15480,15490,15480,246
|
|
20241015,105300,220287310,15480,15480,15480,15480,12
|
|
20241015,105200,220101550,15480,15480,15480,15480,0
|
|
20241015,105100,220101550,15480,15480,15480,15480,188
|
|
20241015,105000,217191310,15480,15480,15480,15480,0
|
|
20241015,104900,217191310,15480,15480,15480,15480,6
|
|
20241015,104800,217098430,15480,15480,15480,15480,5
|
|
20241015,104700,217021030,15480,15490,15490,15480,458
|
|
20241015,104600,209927210,15490,15490,15490,15490,4
|
|
20241015,104500,209865250,15490,15490,15490,15490,61
|
|
20241015,104400,208920360,15490,15490,15490,15490,4
|
|
20241015,104300,208858400,15490,15490,15490,15490,171
|
|
20241015,104200,206209610,15490,15490,15490,15490,2
|
|
20241015,104100,206178630,15490,15490,15490,15490,105
|
|
20241015,104000,204552180,15490,15490,15490,15490,44
|
|
20241015,103900,203870620,15490,15490,15490,15490,412
|
|
20241015,103800,197488740,15480,15490,15490,15480,1534
|
|
20241015,103700,173727560,15490,15490,15490,15490,12
|
|
20241015,103600,173541680,15500,15500,15500,15500,14
|
|
20241015,103500,173324680,15490,15490,15490,15490,39
|
|
20241015,103400,172720570,15500,15500,15500,15490,32
|
|
20241015,103300,172224580,15500,15490,15500,15490,25
|
|
20241015,103200,171837320,15500,15490,15500,15490,24
|
|
20241015,103100,171465380,15500,15500,15500,15490,71
|
|
20241015,103000,170364900,15500,15490,15500,15490,17
|
|
20241015,102900,170101520,15500,15500,15500,15500,0
|
|
20241015,102800,170101520,15500,15500,15500,15500,0
|
|
20241015,102700,170101520,15500,15500,15500,15500,78
|
|
20241015,102600,168892520,15510,15510,15510,15510,2
|
|
20241015,102500,168861500,15510,15510,15510,15510,82
|
|
20241015,102400,167589680,15510,15550,15550,15510,1162
|
|
20241015,102300,149566280,15550,15550,15550,15550,23
|
|
20241015,102200,149208630,15550,15550,15550,15550,31
|
|
20241015,102100,148726580,15550,15540,15550,15540,19
|
|
20241015,102000,148431140,15550,15520,15550,15520,384
|
|
20241015,101900,142466190,15530,15530,15530,15530,35
|
|
20241015,101800,141922640,15520,15520,15520,15510,241
|
|
20241015,101700,138184260,15520,15520,15520,15520,19
|
|
20241015,101600,137889380,15520,15520,15520,15520,74
|
|
20241015,101500,136740900,15520,15520,15520,15520,35
|
|
20241015,101400,136197700,15500,15520,15520,15500,14
|
|
20241015,101300,135980460,15520,15520,15520,15520,26
|
|
20241015,101200,135576940,15510,15510,15510,15510,12
|
|
20241015,101100,135390820,15510,15510,15510,15510,16
|
|
20241015,101000,135142660,15510,15500,15510,15500,99
|
|
20241015,100900,133607810,15510,15510,15510,15510,93
|
|
20241015,100800,132165380,15510,15510,15510,15510,0
|
|
20241015,100700,132165380,15510,15510,15510,15500,58
|
|
20241015,100600,131265990,15510,15510,15510,15510,2
|
|
20241015,100500,131234970,15490,15490,15490,15490,12
|
|
20241015,100400,131049090,15480,15510,15510,15480,55
|
|
20241015,100300,130197120,15510,15480,15510,15480,62
|
|
20241015,100200,129236970,15510,15500,15510,15500,42
|
|
20241015,100100,128585620,15480,15500,15510,15480,254
|
|
20241015,100000,124650510,15500,15490,15500,15490,23
|
|
20241015,095900,124294030,15480,15500,15500,15480,108
|
|
20241015,095800,122621150,15500,15500,15500,15500,14
|
|
20241015,095700,122404150,15490,15500,15500,15490,40
|
|
20241015,095600,121784360,15490,15490,15500,15490,45
|
|
20241015,095500,121087220,15480,15500,15500,15480,143
|
|
20241015,095400,118871720,15500,15490,15500,15480,55
|
|
20241015,095300,118020120,15510,15480,15510,15480,35
|
|
20241015,095200,117477860,15480,15480,15480,15480,53
|
|
20241015,095100,116657420,15480,15480,15480,15480,2
|
|
20241015,095000,116626460,15480,15500,15500,15480,17
|
|
20241015,094900,116363200,15470,15470,15500,15470,75
|
|
20241015,094800,115202860,15470,15500,15500,15470,63
|
|
20241015,094700,114228130,15470,15480,15480,15470,262
|
|
20241015,094600,110172990,15490,15500,15500,15480,1132
|
|
20241015,094500,92646230,15500,15490,15500,15490,9
|
|
20241015,094400,92506750,15510,15490,15510,15490,14
|
|
20241015,094300,92289850,15480,15480,15480,15480,0
|
|
20241015,094200,92289850,15480,15480,15480,15480,2
|
|
20241015,094100,92258890,15480,15480,15480,15480,12
|
|
20241015,094000,92073130,15490,15490,15490,15490,0
|
|
20241015,093900,92073130,15490,15490,15490,15480,139
|
|
20241015,093800,89920160,15480,15480,15480,15480,679
|
|
20241015,093700,79409240,15470,15510,15510,15470,2096
|
|
20241015,093600,46934520,15530,15540,15540,15530,3
|
|
20241015,093500,46887910,15510,15520,15540,15490,1332
|
|
20241015,093400,26236070,15550,15540,15550,15540,307
|
|
20241015,093300,21464860,15530,15530,15530,15530,130
|
|
20241015,093200,19445960,15530,15530,15530,15530,0
|
|
20241015,093100,19445960,15530,15530,15530,15530,3
|
|
20241015,093000,19399370,15530,15530,15530,15530,0
|
|
20241015,092900,19399370,15530,15530,15530,15530,0
|
|
20241015,092800,19399370,15530,15530,15530,15530,2
|
|
20241015,092700,19368310,15520,15520,15520,15520,0
|
|
20241015,092600,19368310,15520,15520,15520,15520,50
|
|
20241015,092500,18592310,15520,15520,15520,15500,27
|
|
20241015,092400,18173310,15520,15520,15520,15520,6
|
|
20241015,092300,18080190,15490,15520,15520,15490,170
|
|
20241015,092200,15445370,15500,15530,15530,15500,135
|
|
20241015,092100,13351500,15530,15530,15530,15530,0
|
|
20241015,092000,13351500,15530,15530,15530,15530,2
|
|
20241015,091900,13320440,15500,15530,15530,15500,4
|
|
20241015,091800,13258350,15530,15530,15530,15530,1
|
|
20241015,091700,13242820,15490,15510,15520,15480,407
|
|
20241015,091600,6928300,15520,15530,15530,15520,3
|
|
20241015,091500,6881730,15500,15530,15530,15500,2
|
|
20241015,091400,6850700,15500,15490,15500,15480,40
|
|
20241015,091300,6230950,15530,15530,15530,15530,0
|
|
20241015,091200,6230950,15530,15530,15530,15530,4
|
|
20241015,091100,6168830,15500,15500,15500,15500,0
|
|
20241015,091000,6168830,15500,15530,15530,15500,99
|
|
20241015,090900,4633470,15480,15480,15480,15480,0
|
|
20241015,090800,4633470,15480,15470,15480,15470,16
|
|
20241015,090700,4385830,15470,15470,15470,15460,14
|
|
20241015,090600,4169280,15540,15500,15540,15500,3
|
|
20241015,090500,4122730,15510,15510,15510,15450,3
|
|
20241015,090400,4076260,15510,15510,15510,15510,1
|
|
20241015,090300,4060750,15430,15430,15430,15430,6
|
|
20241015,090200,3968170,15420,15510,15510,15420,35
|
|
20241015,090100,3428050,15400,15400,15400,15400,0
|
|
20241015,090000,3428050,15400,15530,15530,15400,221
|