676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,201300,1897377020,15650,15650,15650,15650,27793
|
|
20241010,201200,1897377020,15650,15650,15650,15650,0
|
|
20241010,201100,1897377020,15650,15650,15650,15650,0
|
|
20241010,201000,1897377020,15650,15650,15650,15650,0
|
|
20241010,200900,1897377020,15650,15650,15650,15650,0
|
|
20241010,200800,1897377020,15650,15650,15650,15650,0
|
|
20241010,200700,1897377020,15650,15650,15650,15650,0
|
|
20241010,200600,1897377020,15650,15650,15650,15650,0
|
|
20241010,200500,1897377020,15650,15650,15650,15650,0
|
|
20241010,200400,1897377020,15650,15650,15650,15650,0
|
|
20241010,200300,1897377020,15650,15650,15650,15650,0
|
|
20241010,200200,1897377020,15650,15650,15650,15650,0
|
|
20241010,200100,1897377020,15650,15650,15650,15650,0
|
|
20241010,200000,1897377020,15650,15650,15650,15650,0
|
|
20241010,195900,1897377020,15650,15650,15650,15650,0
|
|
20241010,195800,1897377020,15650,15650,15650,15650,0
|
|
20241010,195700,1897377020,15650,15650,15650,15650,0
|
|
20241010,195600,1897377020,15650,15650,15650,15650,0
|
|
20241010,195500,1897377020,15650,15650,15650,15650,0
|
|
20241010,195400,1897377020,15650,15650,15650,15650,0
|
|
20241010,195300,1897377020,15650,15650,15650,15650,0
|
|
20241010,195200,1897377020,15650,15650,15650,15650,0
|
|
20241010,195100,1897377020,15650,15650,15650,15650,0
|
|
20241010,195000,1897377020,15650,15650,15650,15650,0
|
|
20241010,194900,1897377020,15650,15650,15650,15650,0
|
|
20241010,194800,1897377020,15650,15650,15650,15650,0
|
|
20241010,194700,1897377020,15650,15650,15650,15650,0
|
|
20241010,194600,1897377020,15650,15650,15650,15650,0
|
|
20241010,194500,1897377020,15650,15650,15650,15650,0
|
|
20241010,194400,1897377020,15650,15650,15650,15650,0
|
|
20241010,194300,1897377020,15650,15650,15650,15650,27793
|
|
20241010,194200,1897377020,15650,15650,15650,15650,0
|
|
20241010,194100,1897377020,15650,15650,15650,15650,0
|
|
20241010,194000,1897377020,15650,15650,15650,15650,0
|
|
20241010,193900,1897377020,15650,15650,15650,15650,0
|
|
20241010,193800,1897377020,15650,15650,15650,15650,0
|
|
20241010,193700,1897377020,15650,15650,15650,15650,0
|
|
20241010,193600,1897377020,15650,15650,15650,15650,0
|
|
20241010,193500,1897377020,15650,15650,15650,15650,0
|
|
20241010,193400,1897377020,15650,15650,15650,15650,0
|
|
20241010,193300,1897377020,15650,15650,15650,15650,0
|
|
20241010,193200,1897377020,15650,15650,15650,15650,0
|
|
20241010,193100,1897377020,15650,15650,15650,15650,0
|
|
20241010,193000,1897377020,15650,15650,15650,15650,0
|
|
20241010,192900,1897377020,15650,15650,15650,15650,0
|
|
20241010,192800,1897377020,15650,15650,15650,15650,0
|
|
20241010,192700,1897377020,15650,15650,15650,15650,0
|
|
20241010,192600,1897377020,15650,15650,15650,15650,0
|
|
20241010,192500,1897377020,15650,15650,15650,15650,0
|
|
20241010,192400,1897377020,15650,15650,15650,15650,0
|
|
20241010,192300,1897377020,15650,15650,15650,15650,0
|
|
20241010,192200,1897377020,15650,15650,15650,15650,0
|
|
20241010,192100,1897377020,15650,15650,15650,15650,0
|
|
20241010,192000,1897377020,15650,15650,15650,15650,0
|
|
20241010,191900,1897377020,15650,15650,15650,15650,0
|
|
20241010,191800,1897377020,15650,15650,15650,15650,0
|
|
20241010,191700,1897377020,15650,15650,15650,15650,0
|
|
20241010,191600,1897377020,15650,15650,15650,15650,0
|
|
20241010,191500,1897377020,15650,15650,15650,15650,0
|
|
20241010,191400,1897377020,15650,15650,15650,15650,0
|
|
20241010,191300,1897377020,15650,15650,15650,15650,27793
|
|
20241010,191200,1897377020,15650,15650,15650,15650,0
|
|
20241010,191100,1897377020,15650,15650,15650,15650,0
|
|
20241010,191000,1897377020,15650,15650,15650,15650,0
|
|
20241010,190900,1897377020,15650,15650,15650,15650,0
|
|
20241010,190800,1897377020,15650,15650,15650,15650,0
|
|
20241010,190700,1897377020,15650,15650,15650,15650,0
|
|
20241010,190600,1897377020,15650,15650,15650,15650,0
|
|
20241010,190500,1897377020,15650,15650,15650,15650,0
|
|
20241010,190400,1897377020,15650,15650,15650,15650,0
|
|
20241010,190300,1897377020,15650,15650,15650,15650,0
|
|
20241010,190200,1897377020,15650,15650,15650,15650,0
|
|
20241010,190100,1897377020,15650,15650,15650,15650,0
|
|
20241010,190000,1897377020,15650,15650,15650,15650,0
|
|
20241010,185900,1897377020,15650,15650,15650,15650,0
|
|
20241010,185800,1897377020,15650,15650,15650,15650,0
|
|
20241010,185700,1897377020,15650,15650,15650,15650,0
|
|
20241010,185600,1897377020,15650,15650,15650,15650,0
|
|
20241010,185500,1897377020,15650,15650,15650,15650,0
|
|
20241010,185400,1897377020,15650,15650,15650,15650,0
|
|
20241010,185300,1897377020,15650,15650,15650,15650,0
|
|
20241010,185200,1897377020,15650,15650,15650,15650,0
|
|
20241010,185100,1897377020,15650,15650,15650,15650,0
|
|
20241010,185000,1897377020,15650,15650,15650,15650,0
|
|
20241010,184900,1897377020,15650,15650,15650,15650,0
|
|
20241010,184800,1897377020,15650,15650,15650,15650,0
|
|
20241010,184700,1897377020,15650,15650,15650,15650,0
|
|
20241010,184600,1897377020,15650,15650,15650,15650,0
|
|
20241010,184500,1897377020,15650,15650,15650,15650,0
|
|
20241010,184400,1897377020,15650,15650,15650,15650,0
|
|
20241010,184300,1897377020,15650,15650,15650,15650,27793
|
|
20241010,184200,1897377020,15650,15650,15650,15650,0
|
|
20241010,184100,1897377020,15650,15650,15650,15650,0
|
|
20241010,184000,1897377020,15650,15650,15650,15650,0
|
|
20241010,183900,1897377020,15650,15650,15650,15650,0
|
|
20241010,183800,1897377020,15650,15650,15650,15650,0
|
|
20241010,183700,1897377020,15650,15650,15650,15650,0
|
|
20241010,183600,1897377020,15650,15650,15650,15650,0
|
|
20241010,183500,1897377020,15650,15650,15650,15650,0
|
|
20241010,183400,1897377020,15650,15650,15650,15650,0
|
|
20241010,183300,1897377020,15650,15650,15650,15650,0
|
|
20241010,183200,1897377020,15650,15650,15650,15650,0
|
|
20241010,183100,1897377020,15650,15650,15650,15650,0
|
|
20241010,183000,1897377020,15650,15650,15650,15650,0
|
|
20241010,182900,1897377020,15650,15650,15650,15650,0
|
|
20241010,182800,1897377020,15650,15650,15650,15650,0
|
|
20241010,182700,1897377020,15650,15650,15650,15650,0
|
|
20241010,182600,1897377020,15650,15650,15650,15650,0
|
|
20241010,182500,1897377020,15650,15650,15650,15650,0
|
|
20241010,182400,1897377020,15650,15650,15650,15650,0
|
|
20241010,182300,1897377020,15650,15650,15650,15650,0
|
|
20241010,182200,1897377020,15650,15650,15650,15650,0
|
|
20241010,182100,1897377020,15650,15650,15650,15650,0
|
|
20241010,182000,1897377020,15650,15650,15650,15650,0
|
|
20241010,181900,1897377020,15650,15650,15650,15650,0
|
|
20241010,181800,1897377020,15650,15650,15650,15650,0
|
|
20241010,181700,1897377020,15650,15650,15650,15650,0
|
|
20241010,181600,1897377020,15650,15650,15650,15650,0
|
|
20241010,181500,1897377020,15650,15650,15650,15650,0
|
|
20241010,181400,1897377020,15650,15650,15650,15650,0
|
|
20241010,181300,1897377020,15650,15650,15650,15650,27793
|
|
20241010,181200,1897377020,15650,15650,15650,15650,0
|
|
20241010,181100,1897377020,15650,15650,15650,15650,0
|
|
20241010,181000,1897377020,15650,15650,15650,15650,0
|
|
20241010,180900,1897377020,15650,15650,15650,15650,0
|
|
20241010,180800,1897377020,15650,15650,15650,15650,0
|
|
20241010,180700,1897377020,15650,15650,15650,15650,0
|
|
20241010,180600,1897377020,15650,15650,15650,15650,0
|
|
20241010,180500,1897377020,15650,15650,15650,15650,0
|
|
20241010,180400,1897377020,15650,15650,15650,15650,0
|
|
20241010,180300,1897377020,15650,15650,15650,15650,0
|
|
20241010,180200,1897377020,15650,15650,15650,15650,0
|
|
20241010,180100,1897377020,15650,15650,15650,15650,0
|
|
20241010,180000,1897377020,15650,15650,15650,15650,0
|
|
20241010,175900,1897377020,15650,15650,15650,15650,0
|
|
20241010,175800,1897377020,15650,15650,15650,15650,0
|
|
20241010,175700,1897377020,15650,15650,15650,15650,0
|
|
20241010,175600,1897377020,15650,15650,15650,15650,0
|
|
20241010,175500,1897377020,15650,15650,15650,15650,0
|
|
20241010,175400,1897377020,15650,15650,15650,15650,0
|
|
20241010,175300,1897377020,15650,15650,15650,15650,0
|
|
20241010,175200,1897377020,15650,15650,15650,15650,0
|
|
20241010,175100,1897377020,15650,15650,15650,15650,0
|
|
20241010,175000,1897377020,15650,15650,15650,15650,0
|
|
20241010,174900,1897377020,15650,15650,15650,15650,0
|
|
20241010,174800,1897377020,15650,15650,15650,15650,0
|
|
20241010,174700,1897377020,15650,15650,15650,15650,0
|
|
20241010,174600,1897377020,15650,15650,15650,15650,0
|
|
20241010,174500,1897377020,15650,15650,15650,15650,0
|
|
20241010,174400,1897377020,15650,15650,15650,15650,0
|
|
20241010,174300,1897377020,15650,15650,15650,15650,27793
|
|
20241010,174200,1897377020,15650,15650,15650,15650,0
|
|
20241010,174100,1897377020,15650,15650,15650,15650,0
|
|
20241010,174000,1897377020,15650,15650,15650,15650,0
|
|
20241010,173900,1897377020,15650,15650,15650,15650,0
|
|
20241010,173800,1897377020,15650,15650,15650,15650,0
|
|
20241010,173700,1897377020,15650,15650,15650,15650,0
|
|
20241010,173600,1897377020,15650,15650,15650,15650,0
|
|
20241010,173500,1897377020,15650,15650,15650,15650,0
|
|
20241010,173400,1897377020,15650,15650,15650,15650,0
|
|
20241010,173300,1897377020,15650,15650,15650,15650,0
|
|
20241010,173200,1897377020,15650,15650,15650,15650,0
|
|
20241010,173100,1897377020,15650,15650,15650,15650,0
|
|
20241010,173000,1897377020,15650,15650,15650,15650,0
|
|
20241010,172900,1897377020,15650,15650,15650,15650,0
|
|
20241010,172800,1897377020,15650,15650,15650,15650,0
|
|
20241010,172700,1897377020,15650,15650,15650,15650,0
|
|
20241010,172600,1897377020,15650,15650,15650,15650,0
|
|
20241010,172500,1897377020,15650,15650,15650,15650,0
|
|
20241010,172400,1897377020,15650,15650,15650,15650,0
|
|
20241010,172300,1897377020,15650,15650,15650,15650,0
|
|
20241010,172200,1897377020,15650,15650,15650,15650,0
|
|
20241010,172100,1897377020,15650,15650,15650,15650,0
|
|
20241010,172000,1897377020,15650,15650,15650,15650,0
|
|
20241010,171900,1897377020,15650,15650,15650,15650,0
|
|
20241010,171800,1897377020,15650,15650,15650,15650,0
|
|
20241010,171700,1897377020,15650,15650,15650,15650,0
|
|
20241010,171600,1897377020,15650,15650,15650,15650,0
|
|
20241010,171500,1897377020,15650,15650,15650,15650,0
|
|
20241010,171400,1897377020,15650,15650,15650,15650,0
|
|
20241010,171300,1897377020,15650,15650,15650,15650,27793
|
|
20241010,171200,1897377020,15650,15650,15650,15650,0
|
|
20241010,171100,1897377020,15650,15650,15650,15650,0
|
|
20241010,171000,1897377020,15650,15650,15650,15650,0
|
|
20241010,170900,1897377020,15650,15650,15650,15650,0
|
|
20241010,170800,1897377020,15650,15650,15650,15650,0
|
|
20241010,170700,1897377020,15650,15650,15650,15650,0
|
|
20241010,170600,1897377020,15650,15650,15650,15650,0
|
|
20241010,170500,1897377020,15650,15650,15650,15650,0
|
|
20241010,170400,1897377020,15650,15650,15650,15650,0
|
|
20241010,170300,1897377020,15650,15650,15650,15650,0
|
|
20241010,170200,1897377020,15650,15650,15650,15650,0
|
|
20241010,170100,1897377020,15650,15650,15650,15650,0
|
|
20241010,170000,1897377020,15650,15650,15650,15650,0
|
|
20241010,165900,1897377020,15650,15650,15650,15650,0
|
|
20241010,165800,1897377020,15650,15650,15650,15650,0
|
|
20241010,165700,1897377020,15650,15650,15650,15650,0
|
|
20241010,165600,1897377020,15650,15650,15650,15650,0
|
|
20241010,165500,1897377020,15650,15650,15650,15650,0
|
|
20241010,165400,1897377020,15650,15650,15650,15650,0
|
|
20241010,165300,1897377020,15650,15650,15650,15650,0
|
|
20241010,165200,1897377020,15650,15650,15650,15650,0
|
|
20241010,165100,1897377020,15650,15650,15650,15650,0
|
|
20241010,165000,1897377020,15650,15650,15650,15650,0
|
|
20241010,164900,1897377020,15650,15650,15650,15650,0
|
|
20241010,164800,1897377020,15650,15650,15650,15650,0
|
|
20241010,164700,1897377020,15650,15650,15650,15650,0
|
|
20241010,164600,1897377020,15650,15650,15650,15650,0
|
|
20241010,164500,1897377020,15650,15650,15650,15650,0
|
|
20241010,164400,1897377020,15650,15650,15650,15650,0
|
|
20241010,164300,1897377020,15650,15650,15650,15650,27793
|
|
20241010,164200,1897377020,15650,15650,15650,15650,0
|
|
20241010,164100,1897377020,15650,15650,15650,15650,0
|
|
20241010,164000,1897377020,15650,15650,15650,15650,0
|
|
20241010,163900,1897377020,15650,15650,15650,15650,0
|
|
20241010,163800,1897377020,15650,15650,15650,15650,0
|
|
20241010,163700,1897377020,15650,15650,15650,15650,0
|
|
20241010,163600,1897377020,15650,15650,15650,15650,0
|
|
20241010,163500,1897377020,15650,15650,15650,15650,0
|
|
20241010,163400,1897377020,15650,15650,15650,15650,0
|
|
20241010,163300,1897377020,15650,15650,15650,15650,0
|
|
20241010,163200,1897377020,15650,15650,15650,15650,0
|
|
20241010,163100,1897377020,15650,15650,15650,15650,0
|
|
20241010,163000,1897377020,15650,15650,15650,15650,0
|
|
20241010,162900,1897377020,15650,15650,15650,15650,0
|
|
20241010,162800,1897377020,15650,15650,15650,15650,0
|
|
20241010,162700,1897377020,15650,15650,15650,15650,0
|
|
20241010,162600,1897377020,15650,15650,15650,15650,0
|
|
20241010,162500,1897377020,15650,15650,15650,15650,0
|
|
20241010,162400,1897377020,15650,15650,15650,15650,0
|
|
20241010,162300,1897377020,15650,15650,15650,15650,0
|
|
20241010,162200,1897377020,15650,15650,15650,15650,0
|
|
20241010,162100,1897377020,15650,15650,15650,15650,0
|
|
20241010,162000,1897377020,15650,15650,15650,15650,0
|
|
20241010,161900,1897377020,15650,15650,15650,15650,0
|
|
20241010,161800,1897377020,15650,15650,15650,15650,0
|
|
20241010,161700,1897377020,15650,15650,15650,15650,0
|
|
20241010,161600,1897377020,15650,15650,15650,15650,0
|
|
20241010,161500,1897377020,15650,15650,15650,15650,0
|
|
20241010,161400,1897377020,15650,15650,15650,15650,0
|
|
20241010,161300,1897377020,15650,15650,15650,15650,27793
|
|
20241010,161200,1897377020,15650,15650,15650,15650,0
|
|
20241010,161100,1897377020,15650,15650,15650,15650,0
|
|
20241010,161000,1897377020,15650,15650,15650,15650,0
|
|
20241010,160900,1897377020,15650,15650,15650,15650,0
|
|
20241010,160800,1897377020,15650,15650,15650,15650,0
|
|
20241010,160700,1897377020,15650,15650,15650,15650,0
|
|
20241010,160600,1897377020,15650,15650,15650,15650,0
|
|
20241010,160500,1897377020,15650,15650,15650,15650,0
|
|
20241010,160400,1897377020,15650,15650,15650,15650,0
|
|
20241010,160300,1897377020,15650,15650,15650,15650,0
|
|
20241010,160200,1897377020,15650,15650,15650,15650,0
|
|
20241010,160100,1897377020,15650,15650,15650,15650,0
|
|
20241010,160000,1897377020,15650,15650,15650,15650,0
|
|
20241010,155900,1897377020,15650,15650,15650,15650,0
|
|
20241010,155800,1897377020,15650,15650,15650,15650,0
|
|
20241010,155700,1897377020,15650,15650,15650,15650,0
|
|
20241010,155600,1897377020,15650,15650,15650,15650,0
|
|
20241010,155500,1897377020,15650,15650,15650,15650,0
|
|
20241010,155400,1897377020,15650,15650,15650,15650,0
|
|
20241010,155300,1897377020,15650,15650,15650,15650,0
|
|
20241010,155200,1897377020,15650,15650,15650,15650,0
|
|
20241010,155100,1897377020,15650,15650,15650,15650,0
|
|
20241010,155000,1897377020,15650,15650,15650,15650,0
|
|
20241010,154900,1897377020,15650,15650,15650,15650,0
|
|
20241010,154800,1897377020,15650,15650,15650,15650,0
|
|
20241010,154700,1897377020,15650,15650,15650,15650,0
|
|
20241010,154600,1897377020,15650,15650,15650,15650,0
|
|
20241010,154500,1897377020,15650,15650,15650,15650,0
|
|
20241010,154400,1897377020,15650,15650,15650,15650,0
|
|
20241010,154300,1897377020,15650,15650,15650,15650,27793
|
|
20241010,154200,1897377020,15650,15650,15650,15650,0
|
|
20241010,154100,1897377020,15650,15650,15650,15650,0
|
|
20241010,154000,1897377020,15650,15650,15650,15650,0
|
|
20241010,153900,1897377020,15650,15650,15650,15650,0
|
|
20241010,153800,1897377020,15650,15650,15650,15650,0
|
|
20241010,153700,1897377020,15650,15650,15650,15650,0
|
|
20241010,153600,1897377020,15650,15650,15650,15650,0
|
|
20241010,153500,1897377020,15650,15650,15650,15650,0
|
|
20241010,153400,1897377020,15650,15650,15650,15650,0
|
|
20241010,153300,1897377020,15650,15650,15650,15650,0
|
|
20241010,153200,1897377020,15650,15650,15650,15650,27793
|
|
20241010,153100,1462416570,15790,15790,15790,15790,0
|
|
20241010,153000,1462416570,15790,15790,15790,15790,0
|
|
20241010,152900,1462416570,15790,15790,15790,15790,0
|
|
20241010,152800,1462416570,15790,15790,15790,15790,0
|
|
20241010,152700,1462416570,15790,15790,15790,15790,0
|
|
20241010,152600,1462416570,15790,15790,15790,15790,0
|
|
20241010,152500,1462416570,15790,15790,15790,15790,0
|
|
20241010,152400,1462416570,15790,15790,15790,15790,0
|
|
20241010,152300,1462416570,15790,15790,15790,15790,0
|
|
20241010,152200,1462416570,15790,15790,15790,15790,0
|
|
20241010,152100,1462416570,15790,15790,15790,15790,0
|
|
20241010,152000,1462416570,15790,15790,15790,15790,0
|
|
20241010,151900,1462416570,15790,15860,15860,15790,102
|
|
20241010,151800,1460805640,15790,15860,15860,15790,184
|
|
20241010,151700,1457899530,15860,15810,15860,15810,212
|
|
20241010,151600,1454544580,15810,15790,15830,15790,152
|
|
20241010,151500,1452141600,15790,15790,15800,15790,161
|
|
20241010,151400,1449598210,15790,15800,15830,15790,186
|
|
20241010,151300,1446659460,15790,15790,15800,15790,120
|
|
20241010,151200,1444764130,15790,15810,15810,15790,146
|
|
20241010,151100,1442457240,15810,15810,15820,15800,173
|
|
20241010,151000,1439723380,15810,15800,15810,15790,119
|
|
20241010,150900,1437842750,15800,15810,15810,15800,132
|
|
20241010,150800,1435756590,15810,15800,15830,15800,172
|
|
20241010,150700,1433037130,15810,15820,15820,15800,157
|
|
20241010,150600,1430555430,15820,15810,15820,15810,176
|
|
20241010,150500,1427771910,15810,15830,15830,15810,179
|
|
20241010,150400,1424941620,15810,15830,15840,15810,368
|
|
20241010,150300,1419116220,15830,15830,15850,15830,202
|
|
20241010,150200,1415917410,15830,15840,15860,15830,269
|
|
20241010,150100,1411656600,15840,15840,15850,15840,163
|
|
20241010,150000,1409073900,15840,15870,15890,15840,173
|
|
20241010,145900,1406328660,15840,15840,15880,15840,302
|
|
20241010,145800,1401539520,15840,15860,15860,15830,198
|
|
20241010,145700,1398401010,15850,15830,15870,15830,189
|
|
20241010,145600,1395404630,15830,15850,15850,15800,350
|
|
20241010,145500,1389868500,15840,15860,15880,15830,203
|
|
20241010,145400,1386650770,15880,15850,15880,15850,208
|
|
20241010,145300,1383350980,15850,15860,15880,15850,160
|
|
20241010,145200,1380811650,15860,15800,15910,15800,655
|
|
20241010,145100,1370413650,15860,15880,15880,15790,1512
|
|
20241010,145000,1346479090,15870,15930,15940,15870,1396
|
|
20241010,144900,1324269970,15930,15940,15970,15930,224
|
|
20241010,144800,1320696870,15930,15960,15960,15920,400
|
|
20241010,144700,1314316230,15950,15950,15950,15920,228
|
|
20241010,144600,1310681350,15960,15940,15960,15930,53
|
|
20241010,144500,1309836360,15940,15920,15950,15900,325
|
|
20241010,144400,1304663560,15920,15920,15930,15910,516
|
|
20241010,144300,1296452090,15930,15920,15960,15910,179
|
|
20241010,144200,1293601600,15910,15930,15970,15910,421
|
|
20241010,144100,1286894590,15920,15960,15960,15920,1587
|
|
20241010,144000,1261605740,15970,15970,15980,15970,180
|
|
20241010,143900,1258730060,15970,15980,15990,15960,182
|
|
20241010,143800,1255822070,15970,15970,15980,15970,111
|
|
20241010,143700,1254048630,15970,15970,15990,15960,197
|
|
20241010,143600,1250902900,15970,15980,15980,15960,220
|
|
20241010,143500,1247388540,15970,15940,15970,15940,1003
|
|
20241010,143400,1231388500,15950,15950,15970,15940,299
|
|
20241010,143300,1226618320,15970,15970,15970,15960,252
|
|
20241010,143200,1222595280,15960,15970,15980,15960,307
|
|
20241010,143100,1217691260,15960,15970,15970,15960,122
|
|
20241010,143000,1215742940,15970,15990,16000,15970,279
|
|
20241010,142900,1211281630,15990,15990,16000,15990,123
|
|
20241010,142800,1209314030,15990,15980,15990,15970,584
|
|
20241010,142700,1199978370,15960,15960,15970,15950,732
|
|
20241010,142600,1188288930,15950,15950,15960,15940,163
|
|
20241010,142500,1185688820,15940,15970,15970,15940,478
|
|
20241010,142400,1178065440,15960,15970,15980,15960,176
|
|
20241010,142300,1175254890,15960,15960,15980,15960,127
|
|
20241010,142200,1173226230,15960,15970,15980,15950,270
|
|
20241010,142100,1168913970,15970,15970,15970,15960,191
|
|
20241010,142000,1165863710,15970,15960,15970,15960,210
|
|
20241010,141900,1162511380,15950,15940,15970,15930,234
|
|
20241010,141800,1158777250,15960,15960,15970,15950,267
|
|
20241010,141700,1154515190,15960,15940,15960,15940,145
|
|
20241010,141600,1152202250,15940,15950,15950,15940,183
|
|
20241010,141500,1149284020,15960,15950,15960,15950,170
|
|
20241010,141400,1146570830,15930,15930,15950,15930,278
|
|
20241010,141300,1142140940,15940,15950,15950,15930,392
|
|
20241010,141200,1135892130,15940,15950,15960,15940,242
|
|
20241010,141100,1132032650,15950,15960,15960,15950,146
|
|
20241010,141000,1129702920,15960,15960,15970,15950,131
|
|
20241010,140900,1127612190,15970,15970,15970,15960,261
|
|
20241010,140800,1123444420,15950,15950,15960,15950,118
|
|
20241010,140700,1121561320,15950,15970,15970,15940,277
|
|
20241010,140600,1117140410,15970,15960,15970,15950,382
|
|
20241010,140500,1111040280,15960,15960,15970,15950,142
|
|
20241010,140400,1108773610,15960,15930,15960,15930,270
|
|
20241010,140300,1104467680,15930,15930,15930,15930,161
|
|
20241010,140200,1101902950,15930,15940,15950,15920,145
|
|
20241010,140100,1099592600,15930,15940,15960,15930,279
|
|
20241010,140000,1095144140,15930,15930,15930,15920,286
|
|
20241010,135900,1090588180,15930,15930,15940,15930,131
|
|
20241010,135800,1088500280,15930,15920,15930,15910,140
|
|
20241010,135700,1086270870,15910,15920,15930,15910,216
|
|
20241010,135600,1082830450,15930,15920,15930,15910,155
|
|
20241010,135500,1080361720,15930,15920,15930,15900,154
|
|
20241010,135400,1077909280,15920,15910,15930,15910,193
|
|
20241010,135300,1074836580,15910,15910,15920,15910,144
|
|
20241010,135200,1072544240,15920,15900,15920,15900,118
|
|
20241010,135100,1070665870,15910,15830,15910,15830,21
|
|
20241010,135000,1070332080,15830,15910,15920,15820,426
|
|
20241010,134900,1063554790,15900,15880,15920,15880,1621
|
|
20241010,134800,1037790130,15880,15860,15890,15820,2812
|
|
20241010,134700,993166840,15860,15790,15860,15790,2769
|
|
20241010,134600,949303080,15790,15790,15800,15780,229
|
|
20241010,134500,945686000,15800,15760,15800,15760,133
|
|
20241010,134400,943584920,15760,15790,15790,15760,19
|
|
20241010,134300,943285180,15760,15780,15790,15750,400
|
|
20241010,134200,936972120,15770,15760,15770,15740,144
|
|
20241010,134100,934703410,15750,15750,15750,15750,16
|
|
20241010,134000,934451410,15750,15750,15760,15750,116
|
|
20241010,133900,932623350,15750,15750,15750,15750,80
|
|
20241010,133800,931363350,15750,15750,15760,15740,232
|
|
20241010,133700,927709450,15750,15750,15750,15740,261
|
|
20241010,133600,923598930,15750,15740,15750,15740,39
|
|
20241010,133500,922985020,15730,15760,15760,15730,137
|
|
20241010,133400,920827130,15750,15740,15780,15740,91
|
|
20241010,133300,919392200,15740,15720,15770,15720,24
|
|
20241010,133200,919014210,15720,15740,15740,15720,63
|
|
20241010,133100,918022920,15750,15760,15780,15730,288
|
|
20241010,133000,913482910,15760,15760,15760,15760,14
|
|
20241010,132900,913262270,15750,15770,15780,15750,92
|
|
20241010,132800,911811550,15760,15760,15780,15760,69
|
|
20241010,132700,910723060,15750,15740,15750,15740,32
|
|
20241010,132600,910219070,15740,15770,15770,15730,127
|
|
20241010,132500,908218290,15770,15770,15780,15760,59
|
|
20241010,132400,907287950,15760,15740,15770,15740,90
|
|
20241010,132300,905868910,15740,15760,15760,15740,90
|
|
20241010,132200,904451410,15780,15760,15780,15750,103
|
|
20241010,132100,902826990,15750,15740,15750,15740,15
|
|
20241010,132000,902590800,15740,15750,15750,15740,53
|
|
20241010,131900,901756240,15740,15750,15750,15730,87
|
|
20241010,131800,900387010,15750,15750,15760,15750,22
|
|
20241010,131700,900040460,15760,15760,15760,15750,128
|
|
20241010,131600,898023800,15780,15760,15780,15750,117
|
|
20241010,131500,896178160,15740,15740,15770,15740,69
|
|
20241010,131400,895090610,15740,15760,15770,15730,191
|
|
20241010,131300,892082170,15760,15750,15760,15750,8
|
|
20241010,131200,891956100,15740,15750,15780,15740,43
|
|
20241010,131100,891278820,15750,15780,15780,15750,127
|
|
20241010,131000,889275990,15780,15770,15780,15760,58
|
|
20241010,130900,888361010,15760,15760,15770,15750,63
|
|
20241010,130800,887367700,15760,15740,15760,15740,36
|
|
20241010,130700,886800980,15740,15730,15740,15730,7
|
|
20241010,130600,886690850,15770,15770,15780,15760,120
|
|
20241010,130500,884798700,15780,15730,15780,15730,84
|
|
20241010,130400,883473920,15730,15770,15770,15730,78
|
|
20241010,130300,882244900,15760,15760,15770,15750,27
|
|
20241010,130200,881819370,15760,15750,15760,15740,376
|
|
20241010,130100,875896730,15740,15740,15740,15730,47
|
|
20241010,130000,875157000,15740,15730,15740,15730,109
|
|
20241010,125900,873441950,15730,15740,15740,15730,67
|
|
20241010,125800,872387400,15730,15760,15760,15730,192
|
|
20241010,125700,869365470,15760,15750,15780,15750,109
|
|
20241010,125600,867646710,15780,15730,15780,15730,27
|
|
20241010,125500,867221450,15740,15770,15780,15740,123
|
|
20241010,125400,865282030,15770,15760,15770,15760,38
|
|
20241010,125300,864682790,15780,15740,15780,15740,78
|
|
20241010,125200,863452770,15740,15740,15740,15730,31
|
|
20241010,125100,862964990,15750,15750,15790,15740,76
|
|
20241010,125000,861766680,15790,15760,15790,15750,91
|
|
20241010,124900,860331070,15760,15750,15760,15750,42
|
|
20241010,124800,859669250,15760,15750,15760,15740,36
|
|
20241010,124700,859102260,15750,15760,15780,15750,188
|
|
20241010,124600,856137210,15760,15770,15770,15750,52
|
|
20241010,124500,855317620,15770,15760,15770,15760,12
|
|
20241010,124400,855128390,15770,15780,15780,15750,121
|
|
20241010,124300,853219890,15780,15760,15780,15750,110
|
|
20241010,124200,851484870,15760,15770,15770,15760,55
|
|
20241010,124100,850617740,15780,15770,15800,15760,77
|
|
20241010,124000,849402490,15760,15770,15790,15760,75
|
|
20241010,123900,848219370,15770,15760,15770,15760,14
|
|
20241010,123800,847998700,15760,15760,15790,15750,118
|
|
20241010,123700,846137330,15760,15770,15770,15760,68
|
|
20241010,123600,845064980,15770,15770,15780,15760,121
|
|
20241010,123500,843156180,15760,15760,15790,15760,62
|
|
20241010,123400,842177630,15750,15740,15750,15740,17
|
|
20241010,123300,841910010,15740,15730,15740,15730,6
|
|
20241010,123200,841815610,15800,15770,15800,15720,677
|
|
20241010,123100,831150570,15770,15780,15780,15770,134
|
|
20241010,123000,829036180,15780,15790,15800,15780,40
|
|
20241010,122900,828404620,15810,15800,15810,15780,122
|
|
20241010,122800,826476690,15790,15780,15790,15780,7
|
|
20241010,122700,826366190,15780,15800,15800,15780,82
|
|
20241010,122600,825071100,15810,15810,15810,15790,98
|
|
20241010,122500,823521930,15820,15790,15820,15790,45
|
|
20241010,122400,822810420,15790,15780,15810,15780,71
|
|
20241010,122300,821688540,15760,15770,15770,15760,9
|
|
20241010,122200,821546630,15770,15780,15800,15770,453
|
|
20241010,122100,814392560,15790,15790,15790,15780,279
|
|
20241010,122000,809987540,15780,15780,15790,15780,54
|
|
20241010,121900,809135090,15780,15780,15790,15780,171
|
|
20241010,121800,806435220,15780,15810,15830,15780,125
|
|
20241010,121700,804458870,15810,15800,15820,15800,54
|
|
20241010,121600,803604880,15800,15800,15800,15800,11
|
|
20241010,121500,803431080,15800,15810,15820,15790,129
|
|
20241010,121400,801391450,15810,15810,15820,15810,46
|
|
20241010,121300,800663780,15820,15800,15820,15800,57
|
|
20241010,121200,799762370,15800,15790,15810,15790,85
|
|
20241010,121100,798418960,15790,15810,15810,15790,79
|
|
20241010,121000,797170010,15810,15810,15820,15790,90
|
|
20241010,120900,795747680,15790,15800,15820,15790,145
|
|
20241010,120800,793455660,15800,15820,15820,15800,78
|
|
20241010,120700,792222190,15810,15810,15820,15800,77
|
|
20241010,120600,791004460,15810,15800,15810,15800,76
|
|
20241010,120500,789803250,15810,15810,15810,15810,76
|
|
20241010,120400,788601690,15810,15800,15810,15800,22
|
|
20241010,120300,788253890,15800,15810,15830,15800,208
|
|
20241010,120200,784964140,15810,15820,15820,15810,43
|
|
20241010,120100,784283970,15830,15810,15830,15810,65
|
|
20241010,120000,783255230,15810,15830,15850,15810,76
|
|
20241010,115900,782051000,15820,15810,15820,15810,62
|
|
20241010,115800,781070230,15820,15830,15840,15820,267
|
|
20241010,115700,776843250,15830,15830,15850,15830,55
|
|
20241010,115600,775971600,15840,15840,15850,15840,116
|
|
20241010,115500,774133160,15840,15840,15840,15840,8
|
|
20241010,115400,774006440,15840,15830,15850,15830,100
|
|
20241010,115300,772421620,15830,15840,15850,15830,84
|
|
20241010,115200,771090750,15840,15850,15850,15840,99
|
|
20241010,115100,769521630,15840,15850,15850,15830,84
|
|
20241010,115000,768190580,15840,15850,15850,15840,34
|
|
20241010,114900,767651940,15850,15840,15860,15840,67
|
|
20241010,114800,766589740,15860,15860,15860,15850,120
|
|
20241010,114700,764686630,15850,15850,15860,15850,72
|
|
20241010,114600,763545030,15850,15840,15850,15840,16
|
|
20241010,114500,763291440,15850,15850,15860,15850,248
|
|
20241010,114400,759359630,15850,15850,15860,15850,202
|
|
20241010,114300,756156520,15850,15850,15850,15850,27
|
|
20241010,114200,755728570,15860,15830,15860,15830,89
|
|
20241010,114100,754318070,15860,15840,15860,15840,80
|
|
20241010,114000,753050380,15840,15860,15860,15840,74
|
|
20241010,113900,751877290,15860,15850,15860,15840,75
|
|
20241010,113800,750688830,15860,15830,15860,15830,55
|
|
20241010,113700,749817030,15830,15860,15870,15830,167
|
|
20241010,113600,747169490,15870,15860,15870,15860,101
|
|
20241010,113500,745567160,15860,15860,15870,15840,18
|
|
20241010,113400,745281640,15860,15870,15870,15860,112
|
|
20241010,113300,743504580,15870,15850,15870,15840,311
|
|
20241010,113200,738571900,15860,15830,15860,15830,756
|
|
20241010,113100,726594790,15830,15840,15840,15830,73
|
|
20241010,113000,725438570,15830,15830,15840,15830,85
|
|
20241010,112900,724092310,15830,15830,15840,15830,141
|
|
20241010,112800,721859940,15840,15850,15850,15830,138
|
|
20241010,112700,719673950,15850,15850,15860,15850,117
|
|
20241010,112600,717819150,15850,15810,15860,15810,855
|
|
20241010,112500,704285990,15810,15820,15820,15810,120
|
|
20241010,112400,702388010,15810,15800,15810,15800,11
|
|
20241010,112300,702214150,15800,15820,15820,15800,60
|
|
20241010,112200,701265210,15810,15800,15820,15800,78
|
|
20241010,112100,700031620,15800,15810,15810,15790,358
|
|
20241010,112000,694378670,15810,15810,15820,15810,57
|
|
20241010,111900,693477120,15810,15810,15820,15810,138
|
|
20241010,111800,691294180,15820,15820,15820,15810,376
|
|
20241010,111700,685345870,15820,15820,15820,15820,506
|
|
20241010,111600,677340950,15820,15810,15830,15810,31
|
|
20241010,111500,676850640,15810,15810,15820,15810,126
|
|
20241010,111400,674857930,15800,15830,15830,15790,985
|
|
20241010,111300,659285430,15830,15850,15850,15820,114
|
|
20241010,111200,657480390,15830,15830,15840,15830,64
|
|
20241010,111100,656466710,15830,15840,15840,15820,26
|
|
20241010,111000,656054940,15840,15800,15840,15800,155
|
|
20241010,110900,653600860,15790,15790,15790,15790,8
|
|
20241010,110800,653474540,15850,15850,15850,15790,297
|
|
20241010,110700,648771980,15840,15840,15860,15840,65
|
|
20241010,110600,647741350,15860,15840,15870,15840,113
|
|
20241010,110500,645948130,15830,15830,15870,15830,725
|
|
20241010,110400,634460950,15830,15840,15840,15830,1359
|
|
20241010,110300,612945500,15850,15830,15850,15830,177
|
|
20241010,110200,610141410,15830,15830,15840,15810,692
|
|
20241010,110100,599189810,15840,15770,15840,15770,881
|
|
20241010,110000,585264270,15770,15770,15770,15770,112
|
|
20241010,105900,583498030,15760,15760,15770,15760,44
|
|
20241010,105800,582804210,15770,15760,15770,15760,84
|
|
20241010,105700,581480070,15780,15770,15780,15750,141
|
|
20241010,105600,579257570,15800,15780,15810,15760,100
|
|
20241010,105500,577677630,15810,15750,15810,15750,47
|
|
20241010,105400,576934920,15750,15740,15840,15740,1702
|
|
20241010,105300,550071300,15740,15750,15750,15690,132
|
|
20241010,105200,547993120,15750,15730,15750,15690,94
|
|
20241010,105100,546513260,15730,15690,15730,15690,251
|
|
20241010,105000,542569730,15690,15690,15700,15690,55
|
|
20241010,104900,541706500,15690,15680,15690,15680,40
|
|
20241010,104800,541079030,15670,15690,15690,15670,120
|
|
20241010,104700,539197030,15700,15640,15700,15640,413
|
|
20241010,104600,532731140,15650,15650,15650,15640,45
|
|
20241010,104500,532026910,15660,15660,15660,15660,58
|
|
20241010,104400,531118630,15670,15680,15680,15660,193
|
|
20241010,104300,528093840,15680,15670,15680,15670,52
|
|
20241010,104200,527278580,15680,15670,15680,15670,86
|
|
20241010,104100,525930660,15670,15630,15670,15630,67
|
|
20241010,104000,524881090,15630,15630,15630,15630,4
|
|
20241010,103900,524818570,15610,15610,15680,15610,1972
|
|
20241010,103800,493981780,15620,15620,15620,15610,186
|
|
20241010,103700,491077110,15610,15610,15620,15610,219
|
|
20241010,103600,487658150,15610,15610,15610,15600,595
|
|
20241010,103500,478370870,15610,15590,15620,15590,112
|
|
20241010,103400,476623120,15590,15590,15590,15580,210
|
|
20241010,103300,473350420,15590,15570,15600,15570,253
|
|
20241010,103200,469405850,15560,15570,15580,15560,217
|
|
20241010,103100,466025970,15570,15570,15570,15560,78
|
|
20241010,103000,464811830,15570,15560,15580,15550,79
|
|
20241010,102900,463582200,15560,15560,15560,15550,51
|
|
20241010,102800,462788690,15560,15560,15560,15560,201
|
|
20241010,102700,459661130,15550,15550,15550,15550,82
|
|
20241010,102600,458386030,15580,15540,15590,15540,179
|
|
20241010,102500,455601300,15540,15540,15550,15540,130
|
|
20241010,102400,453579820,15540,15540,15550,15540,162
|
|
20241010,102300,451061460,15540,15550,15550,15540,190
|
|
20241010,102200,448107040,15540,15550,15560,15540,34
|
|
20241010,102100,447578290,15540,15540,15550,15540,45
|
|
20241010,102000,446878630,15540,15550,15560,15530,131
|
|
20241010,101900,444841520,15540,15530,15540,15530,39
|
|
20241010,101800,444235480,15540,15530,15540,15530,366
|
|
20241010,101700,438550930,15530,15560,15560,15530,145
|
|
20241010,101600,436295270,15550,15570,15570,15550,413
|
|
20241010,101500,429868950,15560,15570,15570,15560,33
|
|
20241010,101400,429355190,15570,15570,15580,15570,142
|
|
20241010,101300,427142880,15570,15590,15590,15570,102
|
|
20241010,101200,425553060,15580,15580,15580,15570,294
|
|
20241010,101100,420972550,15580,15580,15580,15570,76
|
|
20241010,101000,419788680,15580,15590,15590,15580,618
|
|
20241010,100900,410154530,15590,15580,15590,15580,269
|
|
20241010,100800,405962780,15580,15580,15590,15580,52
|
|
20241010,100700,405152200,15590,15590,15590,15580,154
|
|
20241010,100600,402751860,15570,15560,15570,15560,74
|
|
20241010,100500,401600020,15560,15550,15560,15540,274
|
|
20241010,100400,397338300,15540,15540,15540,15540,1
|
|
20241010,100300,397322760,15550,15540,15550,15540,367
|
|
20241010,100200,391618980,15540,15530,15540,15530,228
|
|
20241010,100100,388077030,15540,15540,15540,15540,45
|
|
20241010,100000,387377730,15540,15550,15560,15540,71
|
|
20241010,095900,386274100,15560,15560,15560,15560,118
|
|
20241010,095800,384438020,15560,15570,15570,15560,83
|
|
20241010,095700,383146020,15550,15570,15570,15550,241
|
|
20241010,095600,379393830,15580,15580,15580,15570,87
|
|
20241010,095500,378038420,15570,15570,15580,15540,587
|
|
20241010,095400,368897420,15570,15580,15580,15570,67
|
|
20241010,095300,367853630,15580,15550,15580,15550,309
|
|
20241010,095200,363046990,15550,15540,15550,15540,40
|
|
20241010,095100,362425040,15540,15560,15560,15540,93
|
|
20241010,095000,360978380,15540,15530,15560,15530,555
|
|
20241010,094900,352354910,15540,15510,15540,15510,470
|
|
20241010,094800,345060430,15510,15540,15540,15500,116
|
|
20241010,094700,343259540,15520,15550,15550,15520,58
|
|
20241010,094600,342358390,15510,15520,15520,15500,1104
|
|
20241010,094500,325225700,15520,15550,15560,15520,462
|
|
20241010,094400,318042170,15560,15530,15570,15530,547
|
|
20241010,094300,309538780,15540,15530,15550,15530,92
|
|
20241010,094200,308109120,15500,15520,15520,15500,49
|
|
20241010,094100,307348780,15500,15500,15500,15460,251
|
|
20241010,094000,303460190,15460,15450,15520,15450,1920
|
|
20241010,093900,273730710,15450,15430,15450,15430,154
|
|
20241010,093800,271351720,15430,15420,15430,15420,24
|
|
20241010,093700,270981540,15450,15420,15460,15400,57
|
|
20241010,093600,270102240,15430,15410,15470,15400,264
|
|
20241010,093500,266028290,15400,15400,15400,15400,37
|
|
20241010,093400,265458490,15400,15410,15410,15400,114
|
|
20241010,093300,263702180,15410,15430,15430,15410,143
|
|
20241010,093200,261497410,15430,15430,15430,15430,4
|
|
20241010,093100,261435690,15430,15400,15460,15400,1341
|
|
20241010,093000,240752390,15400,15390,15400,15390,38
|
|
20241010,092900,240167430,15370,15370,15400,15370,674
|
|
20241010,092800,229804130,15380,15420,15420,15380,2427
|
|
20241010,092700,192417080,15420,15420,15430,15420,100
|
|
20241010,092600,190874650,15420,15420,15420,15410,730
|
|
20241010,092500,179618660,15430,15430,15430,15430,21
|
|
20241010,092400,179294630,15420,15410,15430,15410,167
|
|
20241010,092300,176719650,15410,15450,15460,15410,862
|
|
20241010,092200,163418510,15440,15440,15450,15440,164
|
|
20241010,092100,160886330,15450,15450,15450,15440,220
|
|
20241010,092000,157487670,15460,15450,15460,15450,364
|
|
20241010,091900,151863280,15450,15470,15470,15450,1986
|
|
20241010,091800,121162210,15470,15470,15470,15470,33
|
|
20241010,091700,120651700,15500,15500,15500,15500,0
|
|
20241010,091600,120651700,15500,15450,15510,15450,115
|
|
20241010,091500,118870230,15490,15510,15510,15430,4047
|
|
20241010,091400,56234650,15510,15510,15520,15510,88
|
|
20241010,091300,54869360,15520,15580,15580,15520,1440
|
|
20241010,091200,32495060,15580,15580,15580,15560,72
|
|
20241010,091100,31373470,15560,15560,15580,15560,29
|
|
20241010,091000,30922150,15590,15560,15590,15560,41
|
|
20241010,090900,30284130,15560,15570,15590,15560,223
|
|
20241010,090800,26811430,15580,15580,15580,15580,0
|
|
20241010,090700,26811430,15580,15570,15590,15570,52
|
|
20241010,090600,26001190,15550,15560,15560,15550,362
|
|
20241010,090500,20369010,15560,15600,15600,15550,562
|
|
20241010,090400,11607570,15610,15610,15610,15610,210
|
|
20241010,090300,8329470,15650,15650,15650,15650,3
|
|
20241010,090200,8282520,15610,15610,15610,15610,45
|
|
20241010,090100,7580070,15630,15600,15650,15600,34
|
|
20241010,090000,7049150,15700,15700,15700,15700,448
|