677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,201400,1173371500,15800,15800,15800,15800,1008
|
|
20241011,201300,1173371500,15800,15800,15800,15800,0
|
|
20241011,201200,1173371500,15800,15800,15800,15800,0
|
|
20241011,201100,1173371500,15800,15800,15800,15800,0
|
|
20241011,201000,1173371500,15800,15800,15800,15800,0
|
|
20241011,200900,1173371500,15800,15800,15800,15800,0
|
|
20241011,200800,1173371500,15800,15800,15800,15800,0
|
|
20241011,200700,1173371500,15800,15800,15800,15800,0
|
|
20241011,200600,1173371500,15800,15800,15800,15800,0
|
|
20241011,200500,1173371500,15800,15800,15800,15800,0
|
|
20241011,200400,1173371500,15800,15800,15800,15800,0
|
|
20241011,200300,1173371500,15800,15800,15800,15800,0
|
|
20241011,200200,1173371500,15800,15800,15800,15800,0
|
|
20241011,200100,1173371500,15800,15800,15800,15800,0
|
|
20241011,200000,1173371500,15800,15800,15800,15800,0
|
|
20241011,195900,1173371500,15800,15800,15800,15800,0
|
|
20241011,195800,1173371500,15800,15800,15800,15800,0
|
|
20241011,195700,1173371500,15800,15800,15800,15800,0
|
|
20241011,195600,1173371500,15800,15800,15800,15800,0
|
|
20241011,195500,1173371500,15800,15800,15800,15800,0
|
|
20241011,195400,1173371500,15800,15800,15800,15800,0
|
|
20241011,195300,1173371500,15800,15800,15800,15800,0
|
|
20241011,195200,1173371500,15800,15800,15800,15800,0
|
|
20241011,195100,1173371500,15800,15800,15800,15800,0
|
|
20241011,195000,1173371500,15800,15800,15800,15800,0
|
|
20241011,194900,1173371500,15800,15800,15800,15800,0
|
|
20241011,194800,1173371500,15800,15800,15800,15800,0
|
|
20241011,194700,1173371500,15800,15800,15800,15800,0
|
|
20241011,194600,1173371500,15800,15800,15800,15800,0
|
|
20241011,194500,1173371500,15800,15800,15800,15800,0
|
|
20241011,194400,1173371500,15800,15800,15800,15800,1008
|
|
20241011,194300,1173371500,15800,15800,15800,15800,0
|
|
20241011,194200,1173371500,15800,15800,15800,15800,0
|
|
20241011,194100,1173371500,15800,15800,15800,15800,0
|
|
20241011,194000,1173371500,15800,15800,15800,15800,0
|
|
20241011,193900,1173371500,15800,15800,15800,15800,0
|
|
20241011,193800,1173371500,15800,15800,15800,15800,0
|
|
20241011,193700,1173371500,15800,15800,15800,15800,0
|
|
20241011,193600,1173371500,15800,15800,15800,15800,0
|
|
20241011,193500,1173371500,15800,15800,15800,15800,0
|
|
20241011,193400,1173371500,15800,15800,15800,15800,0
|
|
20241011,193300,1173371500,15800,15800,15800,15800,0
|
|
20241011,193200,1173371500,15800,15800,15800,15800,0
|
|
20241011,193100,1173371500,15800,15800,15800,15800,0
|
|
20241011,193000,1173371500,15800,15800,15800,15800,0
|
|
20241011,192900,1173371500,15800,15800,15800,15800,0
|
|
20241011,192800,1173371500,15800,15800,15800,15800,0
|
|
20241011,192700,1173371500,15800,15800,15800,15800,0
|
|
20241011,192600,1173371500,15800,15800,15800,15800,0
|
|
20241011,192500,1173371500,15800,15800,15800,15800,0
|
|
20241011,192400,1173371500,15800,15800,15800,15800,0
|
|
20241011,192300,1173371500,15800,15800,15800,15800,0
|
|
20241011,192200,1173371500,15800,15800,15800,15800,0
|
|
20241011,192100,1173371500,15800,15800,15800,15800,0
|
|
20241011,192000,1173371500,15800,15800,15800,15800,0
|
|
20241011,191900,1173371500,15800,15800,15800,15800,0
|
|
20241011,191800,1173371500,15800,15800,15800,15800,0
|
|
20241011,191700,1173371500,15800,15800,15800,15800,0
|
|
20241011,191600,1173371500,15800,15800,15800,15800,0
|
|
20241011,191500,1173371500,15800,15800,15800,15800,0
|
|
20241011,191400,1173371500,15800,15800,15800,15800,1008
|
|
20241011,191300,1173371500,15800,15800,15800,15800,0
|
|
20241011,191200,1173371500,15800,15800,15800,15800,0
|
|
20241011,191100,1173371500,15800,15800,15800,15800,0
|
|
20241011,191000,1173371500,15800,15800,15800,15800,0
|
|
20241011,190900,1173371500,15800,15800,15800,15800,0
|
|
20241011,190800,1173371500,15800,15800,15800,15800,0
|
|
20241011,190700,1173371500,15800,15800,15800,15800,0
|
|
20241011,190600,1173371500,15800,15800,15800,15800,0
|
|
20241011,190500,1173371500,15800,15800,15800,15800,0
|
|
20241011,190400,1173371500,15800,15800,15800,15800,0
|
|
20241011,190300,1173371500,15800,15800,15800,15800,0
|
|
20241011,190200,1173371500,15800,15800,15800,15800,0
|
|
20241011,190100,1173371500,15800,15800,15800,15800,0
|
|
20241011,190000,1173371500,15800,15800,15800,15800,0
|
|
20241011,185900,1173371500,15800,15800,15800,15800,0
|
|
20241011,185800,1173371500,15800,15800,15800,15800,0
|
|
20241011,185700,1173371500,15800,15800,15800,15800,0
|
|
20241011,185600,1173371500,15800,15800,15800,15800,0
|
|
20241011,185500,1173371500,15800,15800,15800,15800,0
|
|
20241011,185400,1173371500,15800,15800,15800,15800,0
|
|
20241011,185300,1173371500,15800,15800,15800,15800,0
|
|
20241011,185200,1173371500,15800,15800,15800,15800,0
|
|
20241011,185100,1173371500,15800,15800,15800,15800,0
|
|
20241011,185000,1173371500,15800,15800,15800,15800,0
|
|
20241011,184900,1173371500,15800,15800,15800,15800,0
|
|
20241011,184800,1173371500,15800,15800,15800,15800,0
|
|
20241011,184700,1173371500,15800,15800,15800,15800,0
|
|
20241011,184600,1173371500,15800,15800,15800,15800,0
|
|
20241011,184500,1173371500,15800,15800,15800,15800,0
|
|
20241011,184400,1173371500,15800,15800,15800,15800,1008
|
|
20241011,184300,1173371500,15800,15800,15800,15800,0
|
|
20241011,184200,1173371500,15800,15800,15800,15800,0
|
|
20241011,184100,1173371500,15800,15800,15800,15800,0
|
|
20241011,184000,1173371500,15800,15800,15800,15800,0
|
|
20241011,183900,1173371500,15800,15800,15800,15800,0
|
|
20241011,183800,1173371500,15800,15800,15800,15800,0
|
|
20241011,183700,1173371500,15800,15800,15800,15800,0
|
|
20241011,183600,1173371500,15800,15800,15800,15800,0
|
|
20241011,183500,1173371500,15800,15800,15800,15800,0
|
|
20241011,183400,1173371500,15800,15800,15800,15800,0
|
|
20241011,183300,1173371500,15800,15800,15800,15800,0
|
|
20241011,183200,1173371500,15800,15800,15800,15800,0
|
|
20241011,183100,1173371500,15800,15800,15800,15800,0
|
|
20241011,183000,1173371500,15800,15800,15800,15800,0
|
|
20241011,182900,1173371500,15800,15800,15800,15800,0
|
|
20241011,182800,1173371500,15800,15800,15800,15800,0
|
|
20241011,182700,1173371500,15800,15800,15800,15800,0
|
|
20241011,182600,1173371500,15800,15800,15800,15800,0
|
|
20241011,182500,1173371500,15800,15800,15800,15800,0
|
|
20241011,182400,1173371500,15800,15800,15800,15800,0
|
|
20241011,182300,1173371500,15800,15800,15800,15800,0
|
|
20241011,182200,1173371500,15800,15800,15800,15800,0
|
|
20241011,182100,1173371500,15800,15800,15800,15800,0
|
|
20241011,182000,1173371500,15800,15800,15800,15800,0
|
|
20241011,181900,1173371500,15800,15800,15800,15800,0
|
|
20241011,181800,1173371500,15800,15800,15800,15800,0
|
|
20241011,181700,1173371500,15800,15800,15800,15800,0
|
|
20241011,181600,1173371500,15800,15800,15800,15800,0
|
|
20241011,181500,1173371500,15800,15800,15800,15800,0
|
|
20241011,181400,1173371500,15800,15800,15800,15800,1008
|
|
20241011,181300,1173371500,15800,15800,15800,15800,0
|
|
20241011,181200,1173371500,15800,15800,15800,15800,0
|
|
20241011,181100,1173371500,15800,15800,15800,15800,0
|
|
20241011,181000,1173371500,15800,15800,15800,15800,0
|
|
20241011,180900,1173371500,15800,15800,15800,15800,0
|
|
20241011,180800,1173371500,15800,15800,15800,15800,0
|
|
20241011,180700,1173371500,15800,15800,15800,15800,0
|
|
20241011,180600,1173371500,15800,15800,15800,15800,0
|
|
20241011,180500,1173371500,15800,15800,15800,15800,0
|
|
20241011,180400,1173371500,15800,15800,15800,15800,0
|
|
20241011,180300,1173371500,15800,15800,15800,15800,0
|
|
20241011,180200,1173371500,15800,15800,15800,15800,0
|
|
20241011,180100,1173371500,15800,15800,15800,15800,0
|
|
20241011,180000,1173371500,15800,15800,15800,15800,0
|
|
20241011,175900,1173371500,15800,15800,15800,15800,0
|
|
20241011,175800,1173371500,15800,15800,15800,15800,0
|
|
20241011,175700,1173371500,15800,15800,15800,15800,0
|
|
20241011,175600,1173371500,15800,15800,15800,15800,0
|
|
20241011,175500,1173371500,15800,15800,15800,15800,0
|
|
20241011,175400,1173371500,15800,15800,15800,15800,0
|
|
20241011,175300,1173371500,15800,15800,15800,15800,0
|
|
20241011,175200,1173371500,15800,15800,15800,15800,0
|
|
20241011,175100,1173371500,15800,15800,15800,15800,0
|
|
20241011,175000,1173371500,15800,15800,15800,15800,0
|
|
20241011,174900,1173371500,15800,15800,15800,15800,0
|
|
20241011,174800,1173371500,15800,15800,15800,15800,0
|
|
20241011,174700,1173371500,15800,15800,15800,15800,0
|
|
20241011,174600,1173371500,15800,15800,15800,15800,0
|
|
20241011,174500,1173371500,15800,15800,15800,15800,0
|
|
20241011,174400,1173371500,15800,15800,15800,15800,1008
|
|
20241011,174300,1173371500,15800,15800,15800,15800,0
|
|
20241011,174200,1173371500,15800,15800,15800,15800,0
|
|
20241011,174100,1173371500,15800,15800,15800,15800,0
|
|
20241011,174000,1173371500,15800,15800,15800,15800,0
|
|
20241011,173900,1173371500,15800,15800,15800,15800,0
|
|
20241011,173800,1173371500,15800,15800,15800,15800,0
|
|
20241011,173700,1173371500,15800,15800,15800,15800,0
|
|
20241011,173600,1173371500,15800,15800,15800,15800,0
|
|
20241011,173500,1173371500,15800,15800,15800,15800,0
|
|
20241011,173400,1173371500,15800,15800,15800,15800,0
|
|
20241011,173300,1173371500,15800,15800,15800,15800,0
|
|
20241011,173200,1173371500,15800,15800,15800,15800,0
|
|
20241011,173100,1173371500,15800,15800,15800,15800,0
|
|
20241011,173000,1173371500,15800,15800,15800,15800,0
|
|
20241011,172900,1173371500,15800,15800,15800,15800,0
|
|
20241011,172800,1173371500,15800,15800,15800,15800,0
|
|
20241011,172700,1173371500,15800,15800,15800,15800,0
|
|
20241011,172600,1173371500,15800,15800,15800,15800,0
|
|
20241011,172500,1173371500,15800,15800,15800,15800,0
|
|
20241011,172400,1173371500,15800,15800,15800,15800,0
|
|
20241011,172300,1173371500,15800,15800,15800,15800,0
|
|
20241011,172200,1173371500,15800,15800,15800,15800,0
|
|
20241011,172100,1173371500,15800,15800,15800,15800,0
|
|
20241011,172000,1173371500,15800,15800,15800,15800,0
|
|
20241011,171900,1173371500,15800,15800,15800,15800,0
|
|
20241011,171800,1173371500,15800,15800,15800,15800,0
|
|
20241011,171700,1173371500,15800,15800,15800,15800,0
|
|
20241011,171600,1173371500,15800,15800,15800,15800,0
|
|
20241011,171500,1173371500,15800,15800,15800,15800,0
|
|
20241011,171400,1173371500,15800,15800,15800,15800,1008
|
|
20241011,171300,1173371500,15800,15800,15800,15800,0
|
|
20241011,171200,1173371500,15800,15800,15800,15800,0
|
|
20241011,171100,1173371500,15800,15800,15800,15800,0
|
|
20241011,171000,1173371500,15800,15800,15800,15800,0
|
|
20241011,170900,1173371500,15800,15800,15800,15800,0
|
|
20241011,170800,1173371500,15800,15800,15800,15800,0
|
|
20241011,170700,1173371500,15800,15800,15800,15800,0
|
|
20241011,170600,1173371500,15800,15800,15800,15800,0
|
|
20241011,170500,1173371500,15800,15800,15800,15800,0
|
|
20241011,170400,1173371500,15800,15800,15800,15800,0
|
|
20241011,170300,1173371500,15800,15800,15800,15800,0
|
|
20241011,170200,1173371500,15800,15800,15800,15800,0
|
|
20241011,170100,1173371500,15800,15800,15800,15800,0
|
|
20241011,170000,1173371500,15800,15800,15800,15800,0
|
|
20241011,165900,1173371500,15800,15800,15800,15800,0
|
|
20241011,165800,1173371500,15800,15800,15800,15800,0
|
|
20241011,165700,1173371500,15800,15800,15800,15800,0
|
|
20241011,165600,1173371500,15800,15800,15800,15800,0
|
|
20241011,165500,1173371500,15800,15800,15800,15800,0
|
|
20241011,165400,1173371500,15800,15800,15800,15800,0
|
|
20241011,165300,1173371500,15800,15800,15800,15800,0
|
|
20241011,165200,1173371500,15800,15800,15800,15800,0
|
|
20241011,165100,1173371500,15800,15800,15800,15800,0
|
|
20241011,165000,1173371500,15800,15800,15800,15800,0
|
|
20241011,164900,1173371500,15800,15800,15800,15800,0
|
|
20241011,164800,1173371500,15800,15800,15800,15800,0
|
|
20241011,164700,1173371500,15800,15800,15800,15800,0
|
|
20241011,164600,1173371500,15800,15800,15800,15800,0
|
|
20241011,164500,1173371500,15800,15800,15800,15800,0
|
|
20241011,164400,1173371500,15800,15800,15800,15800,1008
|
|
20241011,164300,1173371500,15800,15800,15800,15800,0
|
|
20241011,164200,1173371500,15800,15800,15800,15800,0
|
|
20241011,164100,1173371500,15800,15800,15800,15800,0
|
|
20241011,164000,1173371500,15800,15800,15800,15800,0
|
|
20241011,163900,1173371500,15800,15800,15800,15800,0
|
|
20241011,163800,1173371500,15800,15800,15800,15800,0
|
|
20241011,163700,1173371500,15800,15800,15800,15800,0
|
|
20241011,163600,1173371500,15800,15800,15800,15800,0
|
|
20241011,163500,1173371500,15800,15800,15800,15800,0
|
|
20241011,163400,1173371500,15800,15800,15800,15800,0
|
|
20241011,163300,1173371500,15800,15800,15800,15800,0
|
|
20241011,163200,1173371500,15800,15800,15800,15800,0
|
|
20241011,163100,1173371500,15800,15800,15800,15800,0
|
|
20241011,163000,1173371500,15800,15800,15800,15800,0
|
|
20241011,162900,1173371500,15800,15800,15800,15800,0
|
|
20241011,162800,1173371500,15800,15800,15800,15800,0
|
|
20241011,162700,1173371500,15800,15800,15800,15800,0
|
|
20241011,162600,1173371500,15800,15800,15800,15800,0
|
|
20241011,162500,1173371500,15800,15800,15800,15800,0
|
|
20241011,162400,1173371500,15800,15800,15800,15800,0
|
|
20241011,162300,1173371500,15800,15800,15800,15800,0
|
|
20241011,162200,1173371500,15800,15800,15800,15800,0
|
|
20241011,162100,1173371500,15800,15800,15800,15800,0
|
|
20241011,162000,1173371500,15800,15800,15800,15800,0
|
|
20241011,161900,1173371500,15800,15800,15800,15800,0
|
|
20241011,161800,1173371500,15800,15800,15800,15800,0
|
|
20241011,161700,1173371500,15800,15800,15800,15800,0
|
|
20241011,161600,1173371500,15800,15800,15800,15800,0
|
|
20241011,161500,1173371500,15800,15800,15800,15800,0
|
|
20241011,161400,1173371500,15800,15800,15800,15800,1008
|
|
20241011,161300,1173371500,15800,15800,15800,15800,0
|
|
20241011,161200,1173371500,15800,15800,15800,15800,0
|
|
20241011,161100,1173371500,15800,15800,15800,15800,0
|
|
20241011,161000,1173371500,15800,15800,15800,15800,0
|
|
20241011,160900,1173371500,15800,15800,15800,15800,0
|
|
20241011,160800,1173371500,15800,15800,15800,15800,0
|
|
20241011,160700,1173371500,15800,15800,15800,15800,0
|
|
20241011,160600,1173371500,15800,15800,15800,15800,0
|
|
20241011,160500,1173371500,15800,15800,15800,15800,0
|
|
20241011,160400,1173371500,15800,15800,15800,15800,0
|
|
20241011,160300,1173371500,15800,15800,15800,15800,0
|
|
20241011,160200,1173371500,15800,15800,15800,15800,0
|
|
20241011,160100,1173371500,15800,15800,15800,15800,0
|
|
20241011,160000,1173371500,15800,15800,15800,15800,0
|
|
20241011,155900,1173371500,15800,15800,15800,15800,0
|
|
20241011,155800,1173371500,15800,15800,15800,15800,0
|
|
20241011,155700,1173371500,15800,15800,15800,15800,0
|
|
20241011,155600,1173371500,15800,15800,15800,15800,0
|
|
20241011,155500,1173371500,15800,15800,15800,15800,0
|
|
20241011,155400,1173371500,15800,15800,15800,15800,0
|
|
20241011,155300,1173371500,15800,15800,15800,15800,0
|
|
20241011,155200,1173371500,15800,15800,15800,15800,0
|
|
20241011,155100,1173371500,15800,15800,15800,15800,0
|
|
20241011,155000,1173371500,15800,15800,15800,15800,0
|
|
20241011,154900,1173371500,15800,15800,15800,15800,0
|
|
20241011,154800,1173371500,15800,15800,15800,15800,0
|
|
20241011,154700,1173371500,15800,15800,15800,15800,0
|
|
20241011,154600,1173371500,15800,15800,15800,15800,0
|
|
20241011,154500,1173371500,15800,15800,15800,15800,0
|
|
20241011,154400,1173371500,15800,15800,15800,15800,1008
|
|
20241011,154300,1173371500,15800,15800,15800,15800,0
|
|
20241011,154200,1173371500,15800,15800,15800,15800,0
|
|
20241011,154100,1173371500,15800,15800,15800,15800,0
|
|
20241011,154000,1173371500,15800,15800,15800,15800,0
|
|
20241011,153900,1173371500,15800,15800,15800,15800,0
|
|
20241011,153800,1173371500,15800,15800,15800,15800,0
|
|
20241011,153700,1173371500,15800,15800,15800,15800,0
|
|
20241011,153600,1173371500,15800,15800,15800,15800,0
|
|
20241011,153500,1173371500,15800,15800,15800,15800,0
|
|
20241011,153400,1173371500,15800,15800,15800,15800,0
|
|
20241011,153300,1173371500,15800,15800,15800,15800,0
|
|
20241011,153200,1173371500,15800,15800,15800,15800,0
|
|
20241011,153100,1173371500,15800,15800,15800,15800,0
|
|
20241011,153000,1173371500,15800,15800,15800,15800,1008
|
|
20241011,152900,1157445100,15780,15780,15780,15780,0
|
|
20241011,152800,1157445100,15780,15780,15780,15780,0
|
|
20241011,152700,1157445100,15780,15780,15780,15780,0
|
|
20241011,152600,1157445100,15780,15780,15780,15780,0
|
|
20241011,152500,1157445100,15780,15780,15780,15780,0
|
|
20241011,152400,1157445100,15780,15780,15780,15780,0
|
|
20241011,152300,1157445100,15780,15780,15780,15780,0
|
|
20241011,152200,1157445100,15780,15780,15780,15780,0
|
|
20241011,152100,1157445100,15780,15780,15780,15780,0
|
|
20241011,152000,1157445100,15780,15780,15780,15780,0
|
|
20241011,151900,1157445100,15780,15790,15800,15780,35
|
|
20241011,151800,1156892680,15800,15800,15800,15800,129
|
|
20241011,151700,1154854480,15810,15800,15820,15800,66
|
|
20241011,151600,1153811290,15800,15800,15810,15790,125
|
|
20241011,151500,1151836290,15780,15780,15790,15780,34
|
|
20241011,151400,1151299700,15790,15800,15800,15780,29
|
|
20241011,151300,1150841830,15780,15780,15800,15780,12
|
|
20241011,151200,1150652350,15790,15800,15800,15780,53
|
|
20241011,151100,1149815520,15790,15790,15800,15780,33
|
|
20241011,151000,1149294390,15780,15780,15800,15780,30
|
|
20241011,150900,1148820750,15780,15800,15800,15780,60
|
|
20241011,150800,1147873110,15780,15790,15800,15780,25
|
|
20241011,150700,1147478220,15790,15790,15810,15780,35
|
|
20241011,150600,1146925200,15810,15780,15820,15780,30
|
|
20241011,150500,1146451610,15780,15780,15820,15780,98
|
|
20241011,150400,1144904490,15780,15780,15790,15780,61
|
|
20241011,150300,1143941730,15780,15790,15810,15780,18
|
|
20241011,150200,1143657400,15780,15810,15810,15780,28
|
|
20241011,150100,1143215330,15780,15790,15810,15780,26
|
|
20241011,150000,1142804630,15790,15810,15810,15780,28
|
|
20241011,145900,1142362200,15810,15780,15810,15780,77
|
|
20241011,145800,1141146180,15790,15800,15810,15780,68
|
|
20241011,145700,1140071830,15810,15790,15810,15790,24
|
|
20241011,145600,1139692610,15800,15800,15810,15790,42
|
|
20241011,145500,1139029220,15810,15770,15810,15770,61
|
|
20241011,145400,1138065190,15770,15790,15810,15770,344
|
|
20241011,145300,1132635820,15790,15790,15800,15780,44
|
|
20241011,145200,1131941120,15790,15790,15800,15790,16
|
|
20241011,145100,1131688380,15800,15790,15800,15790,56
|
|
20241011,145000,1130803680,15800,15780,15800,15770,25
|
|
20241011,144900,1130408770,15770,15790,15810,15770,55
|
|
20241011,144800,1129540780,15790,15780,15790,15780,31
|
|
20241011,144700,1129051330,15770,15790,15800,15770,45
|
|
20241011,144600,1128340830,15780,15780,15790,15780,12
|
|
20241011,144500,1128151460,15790,15770,15800,15770,42
|
|
20241011,144400,1127488280,15780,15770,15800,15770,64
|
|
20241011,144300,1126477410,15770,15780,15800,15770,63
|
|
20241011,144200,1125483290,15770,15770,15800,15770,46
|
|
20241011,144100,1124756900,15770,15790,15800,15770,562
|
|
20241011,144000,1115893560,15790,15780,15800,15770,95
|
|
20241011,143900,1114393900,15780,15800,15800,15780,62
|
|
20241011,143800,1113414620,15800,15800,15800,15780,38
|
|
20241011,143700,1112814700,15820,15780,15820,15780,50
|
|
20241011,143600,1112024470,15780,15800,15800,15770,2219
|
|
20241011,143500,1076982690,15810,15800,15810,15800,100
|
|
20241011,143400,1075402250,15800,15810,15810,15800,655
|
|
20241011,143300,1065052820,15800,15800,15810,15800,41
|
|
20241011,143200,1064404890,15810,15800,15810,15800,48
|
|
20241011,143100,1063646120,15800,15800,15810,15800,58
|
|
20241011,143000,1062729390,15810,15800,15810,15800,27
|
|
20241011,142900,1062302600,15800,15800,15810,15800,50
|
|
20241011,142800,1061512150,15800,15810,15810,15800,60
|
|
20241011,142700,1060564070,15810,15810,15810,15800,564
|
|
20241011,142600,1051647320,15810,15820,15830,15810,356
|
|
20241011,142500,1046015450,15820,15820,15850,15820,128
|
|
20241011,142400,1043990190,15830,15830,15850,15820,40
|
|
20241011,142300,1043356690,15840,15840,15850,15820,129
|
|
20241011,142200,1041313330,15820,15840,15840,15820,48
|
|
20241011,142100,1040553320,15830,15820,15840,15820,68
|
|
20241011,142000,1039476740,15820,15840,15840,15820,15
|
|
20241011,141900,1039239310,15820,15820,15840,15820,55
|
|
20241011,141800,1038368540,15830,15830,15830,15820,246
|
|
20241011,141700,1034476400,15830,15830,15840,15820,14
|
|
20241011,141600,1034254740,15840,15840,15840,15830,40
|
|
20241011,141500,1033621160,15820,15840,15840,15820,43
|
|
20241011,141400,1032940310,15830,15830,15830,15820,28
|
|
20241011,141300,1032497120,15840,15830,15840,15830,56
|
|
20241011,141200,1031610190,15840,15830,15840,15830,13
|
|
20241011,141100,1031404310,15840,15820,15840,15820,53
|
|
20241011,141000,1030565230,15830,15830,15830,15820,36
|
|
20241011,140900,1029995380,15830,15830,15870,15820,33
|
|
20241011,140800,1029472520,15830,15830,15840,15830,43
|
|
20241011,140700,1028791490,15830,15840,15850,15830,34
|
|
20241011,140600,1028252800,15830,15830,15830,15820,131
|
|
20241011,140500,1026179150,15850,15830,15850,15830,94
|
|
20241011,140400,1024690230,15830,15830,15830,15830,10
|
|
20241011,140300,1024531930,15830,15840,15850,15830,68
|
|
20241011,140200,1023454650,15830,15850,15850,15830,52
|
|
20241011,140100,1022631070,15860,15830,15860,15820,46
|
|
20241011,140000,1021902250,15830,15840,15850,15820,50
|
|
20241011,135900,1021110410,15840,15830,15840,15820,55
|
|
20241011,135800,1020240000,15840,15850,15850,15830,927
|
|
20241011,135700,1005560420,15850,15860,15860,15840,61
|
|
20241011,135600,1004593260,15850,15870,15870,15850,695
|
|
20241011,135500,993571580,15870,15860,15890,15860,44
|
|
20241011,135400,992872850,15870,15890,15890,15870,133
|
|
20241011,135300,990761690,15890,15860,15890,15860,80
|
|
20241011,135200,989491810,15890,15870,15890,15870,99
|
|
20241011,135100,987919880,15860,15890,15890,15860,75
|
|
20241011,135000,986729180,15870,15870,15900,15870,55
|
|
20241011,134900,985855330,15870,15890,15900,15870,44
|
|
20241011,134800,985156560,15890,15880,15890,15870,56
|
|
20241011,134700,984267380,15880,15870,15890,15870,70
|
|
20241011,134600,983155860,15880,15880,15900,15880,49
|
|
20241011,134500,982377360,15890,15860,15890,15860,52
|
|
20241011,134400,981552490,15860,15860,15880,15860,69
|
|
20241011,134300,980457490,15860,15870,15870,15860,28
|
|
20241011,134200,980013170,15860,15890,15890,15860,416
|
|
20241011,134100,973407640,15940,15890,15940,15890,63
|
|
20241011,134000,972405580,15930,15890,15930,15890,53
|
|
20241011,133900,971562660,15920,15880,15920,15880,28
|
|
20241011,133800,971117760,15880,15880,15890,15870,36
|
|
20241011,133700,970545980,15880,15880,15880,15870,173
|
|
20241011,133600,967798770,15890,15890,15900,15880,90
|
|
20241011,133500,966368970,15880,15900,15900,15880,243
|
|
20241011,133400,962509860,15890,15880,15890,15880,61
|
|
20241011,133300,961540990,15890,15890,15910,15880,134
|
|
20241011,133200,959409620,15890,15900,15910,15880,614
|
|
20241011,133100,949649530,15910,15910,15930,15910,146
|
|
20241011,133000,947326110,15920,15910,15930,15910,51
|
|
20241011,132900,946514280,15910,15910,15930,15910,31
|
|
20241011,132800,946020750,15920,15920,15930,15910,36
|
|
20241011,132700,945447470,15930,15920,15930,15910,50
|
|
20241011,132600,944651580,15920,15920,15920,15910,58
|
|
20241011,132500,943728260,15910,15910,15920,15910,84
|
|
20241011,132400,942391540,15920,15920,15950,15910,278
|
|
20241011,132300,937965540,15920,15930,15960,15920,77
|
|
20241011,132200,936738080,15930,15930,15960,15930,26
|
|
20241011,132100,936323340,15920,15960,15960,15920,52
|
|
20241011,132000,935494530,15960,15960,15960,15960,16
|
|
20241011,131900,935239170,15960,15960,15960,15960,17
|
|
20241011,131800,934967850,15920,15930,15970,15920,261
|
|
20241011,131700,930808080,15930,15930,15930,15930,17
|
|
20241011,131600,930537270,15920,15920,15920,15920,15
|
|
20241011,131500,930298470,15920,15920,15930,15920,59
|
|
20241011,131400,929358990,15910,15900,15910,15900,7
|
|
20241011,131300,929247670,15890,15900,15900,15890,24
|
|
20241011,131200,928866080,15900,15890,15900,15890,48
|
|
20241011,131100,928102930,15890,15900,15900,15890,20
|
|
20241011,131000,927784950,15900,15930,15930,15900,894
|
|
20241011,130900,913552860,15920,15900,15930,15890,500
|
|
20241011,130800,905596330,15910,15920,15950,15910,585
|
|
20241011,130700,896271740,15910,15910,15910,15910,15
|
|
20241011,130600,896033090,15920,15920,15920,15920,33
|
|
20241011,130500,895507730,15890,15890,15890,15890,22
|
|
20241011,130400,895158150,15890,15920,15920,15880,576
|
|
20241011,130300,885999010,15920,15930,15930,15920,79
|
|
20241011,130200,884741090,15940,15940,15940,15930,34
|
|
20241011,130100,884199140,15940,15940,15940,15920,51
|
|
20241011,130000,883386600,15920,15910,15940,15910,20
|
|
20241011,125900,883067880,15920,15920,15950,15920,33
|
|
20241011,125800,882542490,15950,15930,15950,15930,34
|
|
20241011,125700,882000530,15930,15930,15940,15930,28
|
|
20241011,125600,881554440,15930,15930,15930,15930,22
|
|
20241011,125500,881203980,15930,15950,15950,15930,36
|
|
20241011,125400,880629840,15950,15910,15950,15900,39
|
|
20241011,125300,880008690,15900,15950,15950,15900,160
|
|
20241011,125200,877460930,15930,15940,15940,15930,11
|
|
20241011,125100,877285610,15930,15950,15950,15930,24
|
|
20241011,125000,876902950,15930,15930,15950,15930,38
|
|
20241011,124900,876297270,15930,15940,15940,15930,22
|
|
20241011,124800,875946640,15950,15950,15950,15950,17
|
|
20241011,124700,875675490,15930,15940,15940,15930,31
|
|
20241011,124600,875181490,15940,15940,15940,15940,16
|
|
20241011,124500,874926450,15940,15940,15940,15900,201
|
|
20241011,124400,871726290,15940,15940,15940,15940,24
|
|
20241011,124300,871343730,15950,15950,15950,15940,19
|
|
20241011,124200,871040690,15950,15950,15950,15940,44
|
|
20241011,124100,870338990,15940,15950,15950,15940,24
|
|
20241011,124000,869956270,15950,15930,15950,15930,17
|
|
20241011,123900,869685140,15950,15940,15950,15940,23
|
|
20241011,123800,869318350,15950,15930,15950,15930,23
|
|
20241011,123700,868951620,15950,15950,15950,15910,256
|
|
20241011,123600,864874810,15950,15960,15960,15950,37
|
|
20241011,123500,864284500,15960,15960,15960,15960,19
|
|
20241011,123400,863981260,15960,15960,15960,15960,33
|
|
20241011,123300,863454580,15930,15950,15950,15920,25
|
|
20241011,123200,863056020,15920,15950,15950,15910,58
|
|
20241011,123100,862132550,15950,15920,15950,15920,22
|
|
20241011,123000,861781830,15920,15920,15940,15920,29
|
|
20241011,122900,861319680,15920,15930,15950,15910,553
|
|
20241011,122800,852505260,15920,15950,15950,15910,352
|
|
20241011,122700,846895700,15960,15950,15970,15950,28
|
|
20241011,122600,846448720,15970,15960,15970,15950,39
|
|
20241011,122500,845826180,15960,15960,15960,15960,7
|
|
20241011,122400,845714460,15970,15950,15970,15950,35
|
|
20241011,122300,845155550,15950,15930,15980,15930,24
|
|
20241011,122200,844772280,15930,15970,15970,15930,38
|
|
20241011,122100,844166060,15970,15970,15970,15970,52
|
|
20241011,122000,843335620,15900,15950,15950,15900,180
|
|
20241011,121900,840466850,15950,15940,15950,15940,15
|
|
20241011,121800,840227700,15940,15940,15940,15940,25
|
|
20241011,121700,839829200,15940,15890,15940,15890,27
|
|
20241011,121600,839399320,15930,15930,15960,15930,43
|
|
20241011,121500,838713790,15930,15940,15950,15930,30
|
|
20241011,121400,838235450,15940,15950,15950,15940,32
|
|
20241011,121300,837725130,15950,15950,15950,15930,29
|
|
20241011,121200,837262700,15940,15960,15960,15940,52
|
|
20241011,121100,836433180,15950,15950,15950,15950,34
|
|
20241011,121000,835890880,15950,15940,15950,15940,22
|
|
20241011,120900,835540040,15970,15940,15970,15930,28
|
|
20241011,120800,835093310,15970,15970,15970,15970,34
|
|
20241011,120700,834550330,15930,15970,15970,15930,92
|
|
20241011,120600,833082770,15970,15970,15970,15970,16
|
|
20241011,120500,832827250,15950,15950,15950,15950,34
|
|
20241011,120400,832284950,15910,15950,15950,15910,96
|
|
20241011,120300,830754550,15930,15930,15930,15930,46
|
|
20241011,120200,830021770,15920,15950,15950,15920,25
|
|
20241011,120100,829623250,15950,15950,15950,15950,17
|
|
20241011,120000,829352100,15950,15900,15950,15900,46
|
|
20241011,115900,828618500,15920,15920,15920,15920,37
|
|
20241011,115800,828029460,15940,15890,15940,15890,20
|
|
20241011,115700,827710800,15950,15900,15950,15890,37
|
|
20241011,115600,827121660,15880,15880,15900,15880,41
|
|
20241011,115500,826470490,15880,15860,15880,15860,18
|
|
20241011,115400,826184680,15870,15870,15880,15870,19
|
|
20241011,115300,825882980,15880,15870,15880,15860,22
|
|
20241011,115200,825533690,15880,15870,15880,15870,45
|
|
20241011,115100,824819190,15880,15890,15890,15880,31
|
|
20241011,115000,824326740,15880,15880,15880,15880,2
|
|
20241011,114900,824294980,15890,15890,15890,15890,33
|
|
20241011,114800,823770610,15880,15880,15880,15880,0
|
|
20241011,114700,823770610,15880,15880,15880,15860,41
|
|
20241011,114600,823119560,15880,15860,15880,15860,18
|
|
20241011,114500,822833740,15880,15870,15880,15870,18
|
|
20241011,114400,822547910,15870,15870,15870,15860,39
|
|
20241011,114300,821928990,15870,15880,15880,15860,20
|
|
20241011,114200,821611430,15870,15880,15880,15870,31
|
|
20241011,114100,821119410,15870,15910,15910,15870,35
|
|
20241011,114000,820562970,15900,15900,15900,15900,0
|
|
20241011,113900,820562970,15900,15870,15900,15870,35
|
|
20241011,113800,820006520,15900,15890,15900,15870,19
|
|
20241011,113700,819704620,15890,15890,15890,15880,21
|
|
20241011,113600,819370940,15890,15920,15920,15890,39
|
|
20241011,113500,818750410,15890,15890,15890,15890,71
|
|
20241011,113400,817622220,15910,15910,15910,15910,33
|
|
20241011,113300,817097190,15900,15930,15930,15900,41
|
|
20241011,113200,816444230,15900,15910,15910,15900,22
|
|
20241011,113100,816094410,15900,15920,15920,15900,74
|
|
20241011,113000,814917060,15920,15910,15930,15910,30
|
|
20241011,112900,814439310,15910,15930,15930,15910,32
|
|
20241011,112800,813929700,15930,15940,15960,15930,46
|
|
20241011,112700,813196230,15940,15940,15940,15940,1
|
|
20241011,112600,813180290,15940,15910,15950,15910,34
|
|
20241011,112500,812638200,15920,15960,15960,15920,35
|
|
20241011,112400,812079640,15900,15940,15940,15900,264
|
|
20241011,112300,807881570,15960,15930,15960,15930,53
|
|
20241011,112200,807035920,15960,15940,15960,15940,18
|
|
20241011,112100,806748660,15940,15940,15960,15940,24
|
|
20241011,112000,806365760,15960,15940,15960,15940,36
|
|
20241011,111900,805791220,15950,15970,15970,15950,30
|
|
20241011,111800,805312380,15970,15970,15970,15970,34
|
|
20241011,111700,804769400,15950,15940,15950,15940,33
|
|
20241011,111600,804243210,15920,15920,15920,15920,3
|
|
20241011,111500,804195450,15950,15950,15950,15950,34
|
|
20241011,111400,803653150,15910,15910,15910,15910,1
|
|
20241011,111300,803637240,15960,15940,15960,15910,68
|
|
20241011,111200,802552050,15960,15930,15960,15930,34
|
|
20241011,111100,802009920,15900,15900,15900,15900,1
|
|
20241011,111000,801994020,15890,15900,15930,15890,41
|
|
20241011,110900,801341300,15940,15930,15940,15930,34
|
|
20241011,110800,800799520,15880,15880,15880,15880,0
|
|
20241011,110700,800799520,15880,15950,15960,15880,34
|
|
20241011,110600,800257120,15910,15900,15910,15900,6
|
|
20241011,110500,800161670,15910,15830,15910,15830,65
|
|
20241011,110400,799129990,15830,15890,15910,15830,717
|
|
20241011,110300,787764360,15890,15890,15890,15890,44
|
|
20241011,110200,787065200,15890,15880,15890,15880,43
|
|
20241011,110100,786381940,15880,15880,15880,15880,37
|
|
20241011,110000,785794380,15860,15860,15860,15850,14
|
|
20241011,105900,785572460,15890,15880,15890,15850,17
|
|
20241011,105800,785302820,15850,15860,15860,15850,32
|
|
20241011,105700,784795610,15840,15860,15860,15840,123
|
|
20241011,105600,782846040,15860,15860,15880,15860,31
|
|
20241011,105500,782354260,15860,15850,15860,15850,43
|
|
20241011,105400,781672510,15860,15890,15890,15860,78
|
|
20241011,105300,780433120,15890,15900,15900,15880,304
|
|
20241011,105200,775605430,15890,15900,15910,15890,83
|
|
20241011,105100,774286130,15910,15910,15910,15910,686
|
|
20241011,105000,763371870,15920,15960,15960,15920,27
|
|
20241011,104900,762941830,15950,15910,15950,15910,18
|
|
20241011,104800,762655210,15910,15940,15940,15910,86
|
|
20241011,104700,761284730,15970,15900,15980,15880,308
|
|
20241011,104600,756391070,15900,15900,15900,15900,12
|
|
20241011,104500,756200270,15900,15900,15910,15900,16
|
|
20241011,104400,755945860,15900,15900,15910,15900,28
|
|
20241011,104300,755500600,15910,15910,15920,15890,305
|
|
20241011,104200,750648030,15910,15920,15920,15910,20
|
|
20241011,104100,750329750,15920,15910,15920,15910,20
|
|
20241011,104000,750011540,15910,15900,15910,15900,46
|
|
20241011,103900,749279930,15910,15910,15910,15900,16
|
|
20241011,103800,749025490,15910,15910,15910,15900,29
|
|
20241011,103700,748564240,15900,15910,15910,15900,479
|
|
20241011,103600,740947270,15920,15940,15940,15910,18
|
|
20241011,103500,740660730,15910,15900,15910,15900,13
|
|
20241011,103400,740454020,15910,15910,15910,15910,11
|
|
20241011,103300,740279010,15900,15890,16000,15890,30
|
|
20241011,103200,739800600,15900,15910,15980,15900,33
|
|
20241011,103100,739275100,15940,15940,15940,15940,108
|
|
20241011,103000,737553580,15940,15990,15990,15940,78
|
|
20241011,102900,736307010,15990,15970,15990,15970,103
|
|
20241011,102800,734660290,15920,15900,15970,15900,894
|
|
20241011,102700,720421440,15900,15900,15900,15880,426
|
|
20241011,102600,713648760,15910,15900,15910,15890,45
|
|
20241011,102500,712933480,15950,15860,15950,15860,282
|
|
20241011,102400,708453900,15860,15860,15870,15850,27
|
|
20241011,102300,708025690,15850,15870,15870,15850,315
|
|
20241011,102200,703026860,15860,15840,15860,15840,24
|
|
20241011,102100,702646500,15830,15840,15840,15830,57
|
|
20241011,102000,701743740,15830,15830,15830,15830,25
|
|
20241011,101900,701347990,15840,15820,15840,15820,20
|
|
20241011,101800,701031350,15810,15810,15810,15810,13
|
|
20241011,101700,700825820,15810,15810,15820,15810,1105
|
|
20241011,101600,683344850,15810,15840,15840,15810,635
|
|
20241011,101500,673295270,15840,15860,15860,15840,807
|
|
20241011,101400,660505490,15860,15870,15870,15860,28
|
|
20241011,101300,660061260,15870,15860,15870,15860,43
|
|
20241011,101200,659379100,15870,15850,15870,15840,48
|
|
20241011,101100,658617940,15860,15860,15860,15840,32
|
|
20241011,101000,658110660,15850,15870,15870,15850,288
|
|
20241011,100900,653544180,15870,15890,15890,15870,29
|
|
20241011,100800,653083840,15890,15870,15890,15870,13
|
|
20241011,100700,652877510,15880,15880,15880,15880,25
|
|
20241011,100600,652480510,15900,15970,15970,15880,5337
|
|
20241011,100500,567494370,15970,15970,15970,15970,23
|
|
20241011,100400,567127060,15970,15970,15970,15970,12
|
|
20241011,100300,566935420,15970,15970,15970,15970,12
|
|
20241011,100200,566743780,15970,15970,15970,15970,14
|
|
20241011,100100,566520200,15960,15950,15960,15950,25
|
|
20241011,100000,566121310,15970,15950,15970,15950,97
|
|
20241011,095900,564572830,15940,15970,15980,15940,88
|
|
20241011,095800,563167700,15910,15910,15910,15910,21
|
|
20241011,095700,562833590,15900,15890,15900,15890,70
|
|
20241011,095600,561720700,15890,15900,15900,15880,311
|
|
20241011,095500,556777830,15900,15930,15930,15900,100
|
|
20241011,095400,555184860,15900,15910,15910,15900,700
|
|
20241011,095300,544051000,15910,15930,15930,15910,528
|
|
20241011,095200,535642620,15930,15950,15950,15930,12
|
|
20241011,095100,535451440,15950,15940,15950,15930,556
|
|
20241011,095000,526585920,15940,15970,15970,15930,99
|
|
20241011,094900,525006550,15990,15960,15990,15960,42
|
|
20241011,094800,524335750,15930,15930,15930,15930,12
|
|
20241011,094700,524144590,15930,15930,15930,15930,440
|
|
20241011,094600,517135390,15930,15930,15930,15930,14
|
|
20241011,094500,516912370,15930,15960,15960,15930,215
|
|
20241011,094400,513484370,15960,15970,15970,15960,990
|
|
20241011,094300,497677370,15970,15990,16050,15970,571
|
|
20241011,094200,488547750,15980,15980,16020,15970,338
|
|
20241011,094100,483145940,15990,16060,16060,15980,1761
|
|
20241011,094000,454950660,16060,16040,16070,16030,573
|
|
20241011,093900,445764070,16050,16070,16070,16050,475
|
|
20241011,093800,438134830,16070,16090,16120,16070,457
|
|
20241011,093700,430787210,16150,16140,16150,16100,13
|
|
20241011,093600,430577820,16150,16150,16150,16150,10
|
|
20241011,093500,430416320,16150,16150,16150,16150,0
|
|
20241011,093400,430416320,16150,16090,16150,16090,202
|
|
20241011,093300,427162920,16070,16080,16080,16070,43
|
|
20241011,093200,426471900,16080,16080,16080,16080,20
|
|
20241011,093100,426150300,16080,16060,16080,16060,175
|
|
20241011,093000,423337520,16050,16050,16050,16020,61
|
|
20241011,092900,422359210,16040,16020,16040,16020,672
|
|
20241011,092800,411592930,16080,16100,16100,16020,520
|
|
20241011,092700,403245080,16080,16090,16090,16080,648
|
|
20241011,092600,392824560,16080,16130,16130,16080,234
|
|
20241011,092500,389054200,16130,16130,16130,16130,66
|
|
20241011,092400,387989620,16130,16160,16160,16130,54
|
|
20241011,092300,387118300,16180,16110,16180,16110,20
|
|
20241011,092200,386795610,16100,16190,16190,16080,1392
|
|
20241011,092100,364388170,16190,16250,16280,16190,995
|
|
20241011,092000,348255430,16250,16150,16310,16140,4575
|
|
20241011,091900,273931660,16140,16070,16170,16070,4749
|
|
20241011,091800,197400730,16070,16090,16090,16070,167
|
|
20241011,091700,194714880,16100,16120,16120,16100,800
|
|
20241011,091600,181834400,16110,16130,16130,16110,128
|
|
20241011,091500,179769890,16120,16140,16140,16090,641
|
|
20241011,091400,169445750,16130,16130,16130,16100,99
|
|
20241011,091300,167849480,16140,16030,16140,16030,1659
|
|
20241011,091200,141165540,16000,15990,16040,15990,65
|
|
20241011,091100,140125270,15990,15960,15990,15960,37
|
|
20241011,091000,139534600,16040,16010,16040,15950,234
|
|
20241011,090900,135794860,16040,16040,16040,15950,52
|
|
20241011,090800,134961410,16040,16030,16060,16030,645
|
|
20241011,090700,124607820,16030,15910,16030,15910,60
|
|
20241011,090600,123652070,15910,16030,16050,15910,623
|
|
20241011,090500,113673790,16020,16050,16050,16020,130
|
|
20241011,090400,111589840,16030,16010,16040,15820,1444
|
|
20241011,090300,88467740,15930,16030,16030,15930,850
|
|
20241011,090200,74896600,16030,16120,16120,15990,1043
|
|
20241011,090100,58149680,16120,15920,16200,15920,1266
|
|
20241011,090000,37798550,15840,15840,15930,15810,2383
|