678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,201500,1144824600,15600,15600,15600,15600,903
|
|
20241022,201400,1144824600,15600,15600,15600,15600,0
|
|
20241022,201300,1144824600,15600,15600,15600,15600,0
|
|
20241022,201200,1144824600,15600,15600,15600,15600,0
|
|
20241022,201100,1144824600,15600,15600,15600,15600,0
|
|
20241022,201000,1144824600,15600,15600,15600,15600,0
|
|
20241022,200900,1144824600,15600,15600,15600,15600,0
|
|
20241022,200800,1144824600,15600,15600,15600,15600,0
|
|
20241022,200700,1144824600,15600,15600,15600,15600,0
|
|
20241022,200600,1144824600,15600,15600,15600,15600,0
|
|
20241022,200500,1144824600,15600,15600,15600,15600,0
|
|
20241022,200400,1144824600,15600,15600,15600,15600,0
|
|
20241022,200300,1144824600,15600,15600,15600,15600,0
|
|
20241022,200200,1144824600,15600,15600,15600,15600,0
|
|
20241022,200100,1144824600,15600,15600,15600,15600,0
|
|
20241022,200000,1144824600,15600,15600,15600,15600,0
|
|
20241022,195900,1144824600,15600,15600,15600,15600,0
|
|
20241022,195800,1144824600,15600,15600,15600,15600,0
|
|
20241022,195700,1144824600,15600,15600,15600,15600,0
|
|
20241022,195600,1144824600,15600,15600,15600,15600,0
|
|
20241022,195500,1144824600,15600,15600,15600,15600,0
|
|
20241022,195400,1144824600,15600,15600,15600,15600,0
|
|
20241022,195300,1144824600,15600,15600,15600,15600,0
|
|
20241022,195200,1144824600,15600,15600,15600,15600,0
|
|
20241022,195100,1144824600,15600,15600,15600,15600,0
|
|
20241022,195000,1144824600,15600,15600,15600,15600,0
|
|
20241022,194900,1144824600,15600,15600,15600,15600,0
|
|
20241022,194800,1144824600,15600,15600,15600,15600,0
|
|
20241022,194700,1144824600,15600,15600,15600,15600,0
|
|
20241022,194600,1144824600,15600,15600,15600,15600,0
|
|
20241022,194500,1144824600,15600,15600,15600,15600,903
|
|
20241022,194400,1144824600,15600,15600,15600,15600,0
|
|
20241022,194300,1144824600,15600,15600,15600,15600,0
|
|
20241022,194200,1144824600,15600,15600,15600,15600,0
|
|
20241022,194100,1144824600,15600,15600,15600,15600,0
|
|
20241022,194000,1144824600,15600,15600,15600,15600,0
|
|
20241022,193900,1144824600,15600,15600,15600,15600,0
|
|
20241022,193800,1144824600,15600,15600,15600,15600,0
|
|
20241022,193700,1144824600,15600,15600,15600,15600,0
|
|
20241022,193600,1144824600,15600,15600,15600,15600,0
|
|
20241022,193500,1144824600,15600,15600,15600,15600,0
|
|
20241022,193400,1144824600,15600,15600,15600,15600,0
|
|
20241022,193300,1144824600,15600,15600,15600,15600,0
|
|
20241022,193200,1144824600,15600,15600,15600,15600,0
|
|
20241022,193100,1144824600,15600,15600,15600,15600,0
|
|
20241022,193000,1144824600,15600,15600,15600,15600,0
|
|
20241022,192900,1144824600,15600,15600,15600,15600,0
|
|
20241022,192800,1144824600,15600,15600,15600,15600,0
|
|
20241022,192700,1144824600,15600,15600,15600,15600,0
|
|
20241022,192600,1144824600,15600,15600,15600,15600,0
|
|
20241022,192500,1144824600,15600,15600,15600,15600,0
|
|
20241022,192400,1144824600,15600,15600,15600,15600,0
|
|
20241022,192300,1144824600,15600,15600,15600,15600,0
|
|
20241022,192200,1144824600,15600,15600,15600,15600,0
|
|
20241022,192100,1144824600,15600,15600,15600,15600,0
|
|
20241022,192000,1144824600,15600,15600,15600,15600,0
|
|
20241022,191900,1144824600,15600,15600,15600,15600,0
|
|
20241022,191800,1144824600,15600,15600,15600,15600,0
|
|
20241022,191700,1144824600,15600,15600,15600,15600,0
|
|
20241022,191600,1144824600,15600,15600,15600,15600,0
|
|
20241022,191500,1144824600,15600,15600,15600,15600,903
|
|
20241022,191400,1144824600,15600,15600,15600,15600,0
|
|
20241022,191300,1144824600,15600,15600,15600,15600,0
|
|
20241022,191200,1144824600,15600,15600,15600,15600,0
|
|
20241022,191100,1144824600,15600,15600,15600,15600,0
|
|
20241022,191000,1144824600,15600,15600,15600,15600,0
|
|
20241022,190900,1144824600,15600,15600,15600,15600,0
|
|
20241022,190800,1144824600,15600,15600,15600,15600,0
|
|
20241022,190700,1144824600,15600,15600,15600,15600,0
|
|
20241022,190600,1144824600,15600,15600,15600,15600,0
|
|
20241022,190500,1144824600,15600,15600,15600,15600,0
|
|
20241022,190400,1144824600,15600,15600,15600,15600,0
|
|
20241022,190300,1144824600,15600,15600,15600,15600,0
|
|
20241022,190200,1144824600,15600,15600,15600,15600,0
|
|
20241022,190100,1144824600,15600,15600,15600,15600,0
|
|
20241022,190000,1144824600,15600,15600,15600,15600,0
|
|
20241022,185900,1144824600,15600,15600,15600,15600,0
|
|
20241022,185800,1144824600,15600,15600,15600,15600,0
|
|
20241022,185700,1144824600,15600,15600,15600,15600,0
|
|
20241022,185600,1144824600,15600,15600,15600,15600,0
|
|
20241022,185500,1144824600,15600,15600,15600,15600,0
|
|
20241022,185400,1144824600,15600,15600,15600,15600,0
|
|
20241022,185300,1144824600,15600,15600,15600,15600,0
|
|
20241022,185200,1144824600,15600,15600,15600,15600,0
|
|
20241022,185100,1144824600,15600,15600,15600,15600,0
|
|
20241022,185000,1144824600,15600,15600,15600,15600,0
|
|
20241022,184900,1144824600,15600,15600,15600,15600,0
|
|
20241022,184800,1144824600,15600,15600,15600,15600,0
|
|
20241022,184700,1144824600,15600,15600,15600,15600,0
|
|
20241022,184600,1144824600,15600,15600,15600,15600,0
|
|
20241022,184500,1144824600,15600,15600,15600,15600,903
|
|
20241022,184400,1144824600,15600,15600,15600,15600,0
|
|
20241022,184300,1144824600,15600,15600,15600,15600,0
|
|
20241022,184200,1144824600,15600,15600,15600,15600,0
|
|
20241022,184100,1144824600,15600,15600,15600,15600,0
|
|
20241022,184000,1144824600,15600,15600,15600,15600,0
|
|
20241022,183900,1144824600,15600,15600,15600,15600,0
|
|
20241022,183800,1144824600,15600,15600,15600,15600,0
|
|
20241022,183700,1144824600,15600,15600,15600,15600,0
|
|
20241022,183600,1144824600,15600,15600,15600,15600,0
|
|
20241022,183500,1144824600,15600,15600,15600,15600,0
|
|
20241022,183400,1144824600,15600,15600,15600,15600,0
|
|
20241022,183300,1144824600,15600,15600,15600,15600,0
|
|
20241022,183200,1144824600,15600,15600,15600,15600,0
|
|
20241022,183100,1144824600,15600,15600,15600,15600,0
|
|
20241022,183000,1144824600,15600,15600,15600,15600,0
|
|
20241022,182900,1144824600,15600,15600,15600,15600,0
|
|
20241022,182800,1144824600,15600,15600,15600,15600,0
|
|
20241022,182700,1144824600,15600,15600,15600,15600,0
|
|
20241022,182600,1144824600,15600,15600,15600,15600,0
|
|
20241022,182500,1144824600,15600,15600,15600,15600,0
|
|
20241022,182400,1144824600,15600,15600,15600,15600,0
|
|
20241022,182300,1144824600,15600,15600,15600,15600,0
|
|
20241022,182200,1144824600,15600,15600,15600,15600,0
|
|
20241022,182100,1144824600,15600,15600,15600,15600,0
|
|
20241022,182000,1144824600,15600,15600,15600,15600,0
|
|
20241022,181900,1144824600,15600,15600,15600,15600,0
|
|
20241022,181800,1144824600,15600,15600,15600,15600,0
|
|
20241022,181700,1144824600,15600,15600,15600,15600,0
|
|
20241022,181600,1144824600,15600,15600,15600,15600,0
|
|
20241022,181500,1144824600,15600,15600,15600,15600,903
|
|
20241022,181400,1144824600,15600,15600,15600,15600,0
|
|
20241022,181300,1144824600,15600,15600,15600,15600,0
|
|
20241022,181200,1144824600,15600,15600,15600,15600,0
|
|
20241022,181100,1144824600,15600,15600,15600,15600,0
|
|
20241022,181000,1144824600,15600,15600,15600,15600,0
|
|
20241022,180900,1144824600,15600,15600,15600,15600,0
|
|
20241022,180800,1144824600,15600,15600,15600,15600,0
|
|
20241022,180700,1144824600,15600,15600,15600,15600,0
|
|
20241022,180600,1144824600,15600,15600,15600,15600,0
|
|
20241022,180500,1144824600,15600,15600,15600,15600,0
|
|
20241022,180400,1144824600,15600,15600,15600,15600,0
|
|
20241022,180300,1144824600,15600,15600,15600,15600,0
|
|
20241022,180200,1144824600,15600,15600,15600,15600,0
|
|
20241022,180100,1144824600,15600,15600,15600,15600,0
|
|
20241022,180000,1144824600,15600,15600,15600,15600,0
|
|
20241022,175900,1144824600,15600,15600,15600,15600,0
|
|
20241022,175800,1144824600,15600,15600,15600,15600,0
|
|
20241022,175700,1144824600,15600,15600,15600,15600,0
|
|
20241022,175600,1144824600,15600,15600,15600,15600,0
|
|
20241022,175500,1144824600,15600,15600,15600,15600,0
|
|
20241022,175400,1144824600,15600,15600,15600,15600,0
|
|
20241022,175300,1144824600,15600,15600,15600,15600,0
|
|
20241022,175200,1144824600,15600,15600,15600,15600,0
|
|
20241022,175100,1144824600,15600,15600,15600,15600,0
|
|
20241022,175000,1144824600,15600,15600,15600,15600,0
|
|
20241022,174900,1144824600,15600,15600,15600,15600,0
|
|
20241022,174800,1144824600,15600,15600,15600,15600,0
|
|
20241022,174700,1144824600,15600,15600,15600,15600,0
|
|
20241022,174600,1144824600,15600,15600,15600,15600,0
|
|
20241022,174500,1144824600,15600,15600,15600,15600,903
|
|
20241022,174400,1144824600,15600,15600,15600,15600,0
|
|
20241022,174300,1144824600,15600,15600,15600,15600,0
|
|
20241022,174200,1144824600,15600,15600,15600,15600,0
|
|
20241022,174100,1144824600,15600,15600,15600,15600,0
|
|
20241022,174000,1144824600,15600,15600,15600,15600,0
|
|
20241022,173900,1144824600,15600,15600,15600,15600,0
|
|
20241022,173800,1144824600,15600,15600,15600,15600,0
|
|
20241022,173700,1144824600,15600,15600,15600,15600,0
|
|
20241022,173600,1144824600,15600,15600,15600,15600,0
|
|
20241022,173500,1144824600,15600,15600,15600,15600,0
|
|
20241022,173400,1144824600,15600,15600,15600,15600,0
|
|
20241022,173300,1144824600,15600,15600,15600,15600,0
|
|
20241022,173200,1144824600,15600,15600,15600,15600,0
|
|
20241022,173100,1144824600,15600,15600,15600,15600,0
|
|
20241022,173000,1144824600,15600,15600,15600,15600,0
|
|
20241022,172900,1144824600,15600,15600,15600,15600,0
|
|
20241022,172800,1144824600,15600,15600,15600,15600,0
|
|
20241022,172700,1144824600,15600,15600,15600,15600,0
|
|
20241022,172600,1144824600,15600,15600,15600,15600,0
|
|
20241022,172500,1144824600,15600,15600,15600,15600,0
|
|
20241022,172400,1144824600,15600,15600,15600,15600,0
|
|
20241022,172300,1144824600,15600,15600,15600,15600,0
|
|
20241022,172200,1144824600,15600,15600,15600,15600,0
|
|
20241022,172100,1144824600,15600,15600,15600,15600,0
|
|
20241022,172000,1144824600,15600,15600,15600,15600,0
|
|
20241022,171900,1144824600,15600,15600,15600,15600,0
|
|
20241022,171800,1144824600,15600,15600,15600,15600,0
|
|
20241022,171700,1144824600,15600,15600,15600,15600,0
|
|
20241022,171600,1144824600,15600,15600,15600,15600,0
|
|
20241022,171500,1144824600,15600,15600,15600,15600,903
|
|
20241022,171400,1144824600,15600,15600,15600,15600,0
|
|
20241022,171300,1144824600,15600,15600,15600,15600,0
|
|
20241022,171200,1144824600,15600,15600,15600,15600,0
|
|
20241022,171100,1144824600,15600,15600,15600,15600,0
|
|
20241022,171000,1144824600,15600,15600,15600,15600,0
|
|
20241022,170900,1144824600,15600,15600,15600,15600,0
|
|
20241022,170800,1144824600,15600,15600,15600,15600,0
|
|
20241022,170700,1144824600,15600,15600,15600,15600,0
|
|
20241022,170600,1144824600,15600,15600,15600,15600,0
|
|
20241022,170500,1144824600,15600,15600,15600,15600,0
|
|
20241022,170400,1144824600,15600,15600,15600,15600,0
|
|
20241022,170300,1144824600,15600,15600,15600,15600,0
|
|
20241022,170200,1144824600,15600,15600,15600,15600,0
|
|
20241022,170100,1144824600,15600,15600,15600,15600,0
|
|
20241022,170000,1144824600,15600,15600,15600,15600,0
|
|
20241022,165900,1144824600,15600,15600,15600,15600,0
|
|
20241022,165800,1144824600,15600,15600,15600,15600,0
|
|
20241022,165700,1144824600,15600,15600,15600,15600,0
|
|
20241022,165600,1144824600,15600,15600,15600,15600,0
|
|
20241022,165500,1144824600,15600,15600,15600,15600,0
|
|
20241022,165400,1144824600,15600,15600,15600,15600,0
|
|
20241022,165300,1144824600,15600,15600,15600,15600,0
|
|
20241022,165200,1144824600,15600,15600,15600,15600,0
|
|
20241022,165100,1144824600,15600,15600,15600,15600,0
|
|
20241022,165000,1144824600,15600,15600,15600,15600,0
|
|
20241022,164900,1144824600,15600,15600,15600,15600,0
|
|
20241022,164800,1144824600,15600,15600,15600,15600,0
|
|
20241022,164700,1144824600,15600,15600,15600,15600,0
|
|
20241022,164600,1144824600,15600,15600,15600,15600,0
|
|
20241022,164500,1144824600,15600,15600,15600,15600,903
|
|
20241022,164400,1144824600,15600,15600,15600,15600,0
|
|
20241022,164300,1144824600,15600,15600,15600,15600,0
|
|
20241022,164200,1144824600,15600,15600,15600,15600,0
|
|
20241022,164100,1144824600,15600,15600,15600,15600,0
|
|
20241022,164000,1144824600,15600,15600,15600,15600,0
|
|
20241022,163900,1144824600,15600,15600,15600,15600,0
|
|
20241022,163800,1144824600,15600,15600,15600,15600,0
|
|
20241022,163700,1144824600,15600,15600,15600,15600,0
|
|
20241022,163600,1144824600,15600,15600,15600,15600,0
|
|
20241022,163500,1144824600,15600,15600,15600,15600,0
|
|
20241022,163400,1144824600,15600,15600,15600,15600,0
|
|
20241022,163300,1144824600,15600,15600,15600,15600,0
|
|
20241022,163200,1144824600,15600,15600,15600,15600,0
|
|
20241022,163100,1144824600,15600,15600,15600,15600,0
|
|
20241022,163000,1144824600,15600,15600,15600,15600,0
|
|
20241022,162900,1144824600,15600,15600,15600,15600,0
|
|
20241022,162800,1144824600,15600,15600,15600,15600,0
|
|
20241022,162700,1144824600,15600,15600,15600,15600,0
|
|
20241022,162600,1144824600,15600,15600,15600,15600,0
|
|
20241022,162500,1144824600,15600,15600,15600,15600,0
|
|
20241022,162400,1144824600,15600,15600,15600,15600,0
|
|
20241022,162300,1144824600,15600,15600,15600,15600,0
|
|
20241022,162200,1144824600,15600,15600,15600,15600,0
|
|
20241022,162100,1144824600,15600,15600,15600,15600,0
|
|
20241022,162000,1144824600,15600,15600,15600,15600,0
|
|
20241022,161900,1144824600,15600,15600,15600,15600,0
|
|
20241022,161800,1144824600,15600,15600,15600,15600,0
|
|
20241022,161700,1144824600,15600,15600,15600,15600,0
|
|
20241022,161600,1144824600,15600,15600,15600,15600,0
|
|
20241022,161500,1144824600,15600,15600,15600,15600,903
|
|
20241022,161400,1144824600,15600,15600,15600,15600,0
|
|
20241022,161300,1144824600,15600,15600,15600,15600,0
|
|
20241022,161200,1144824600,15600,15600,15600,15600,0
|
|
20241022,161100,1144824600,15600,15600,15600,15600,0
|
|
20241022,161000,1144824600,15600,15600,15600,15600,0
|
|
20241022,160900,1144824600,15600,15600,15600,15600,0
|
|
20241022,160800,1144824600,15600,15600,15600,15600,0
|
|
20241022,160700,1144824600,15600,15600,15600,15600,0
|
|
20241022,160600,1144824600,15600,15600,15600,15600,0
|
|
20241022,160500,1144824600,15600,15600,15600,15600,0
|
|
20241022,160400,1144824600,15600,15600,15600,15600,0
|
|
20241022,160300,1144824600,15600,15600,15600,15600,0
|
|
20241022,160200,1144824600,15600,15600,15600,15600,0
|
|
20241022,160100,1144824600,15600,15600,15600,15600,0
|
|
20241022,160000,1144824600,15600,15600,15600,15600,0
|
|
20241022,155900,1144824600,15600,15600,15600,15600,0
|
|
20241022,155800,1144824600,15600,15600,15600,15600,0
|
|
20241022,155700,1144824600,15600,15600,15600,15600,0
|
|
20241022,155600,1144824600,15600,15600,15600,15600,0
|
|
20241022,155500,1144824600,15600,15600,15600,15600,0
|
|
20241022,155400,1144824600,15600,15600,15600,15600,0
|
|
20241022,155300,1144824600,15600,15600,15600,15600,0
|
|
20241022,155200,1144824600,15600,15600,15600,15600,0
|
|
20241022,155100,1144824600,15600,15600,15600,15600,0
|
|
20241022,155000,1144824600,15600,15600,15600,15600,0
|
|
20241022,154900,1144824600,15600,15600,15600,15600,0
|
|
20241022,154800,1144824600,15600,15600,15600,15600,0
|
|
20241022,154700,1144824600,15600,15600,15600,15600,0
|
|
20241022,154600,1144824600,15600,15600,15600,15600,0
|
|
20241022,154500,1144824600,15600,15600,15600,15600,903
|
|
20241022,154400,1144824600,15600,15600,15600,15600,0
|
|
20241022,154300,1144824600,15600,15600,15600,15600,0
|
|
20241022,154200,1144824600,15600,15600,15600,15600,0
|
|
20241022,154100,1144824600,15600,15600,15600,15600,0
|
|
20241022,154000,1144824600,15600,15600,15600,15600,0
|
|
20241022,153900,1144824600,15600,15600,15600,15600,0
|
|
20241022,153800,1144824600,15600,15600,15600,15600,0
|
|
20241022,153700,1144824600,15600,15600,15600,15600,0
|
|
20241022,153600,1144824600,15600,15600,15600,15600,0
|
|
20241022,153500,1144824600,15600,15600,15600,15600,0
|
|
20241022,153400,1144824600,15600,15600,15600,15600,0
|
|
20241022,153300,1144824600,15600,15600,15600,15600,0
|
|
20241022,153200,1144824600,15600,15600,15600,15600,0
|
|
20241022,153100,1144824600,15600,15600,15600,15600,0
|
|
20241022,153000,1144824600,15600,15600,15600,15600,903
|
|
20241022,152900,1130737800,15520,15520,15520,15520,0
|
|
20241022,152800,1130737800,15520,15520,15520,15520,0
|
|
20241022,152700,1130737800,15520,15520,15520,15520,0
|
|
20241022,152600,1130737800,15520,15520,15520,15520,0
|
|
20241022,152500,1130737800,15520,15520,15520,15520,0
|
|
20241022,152400,1130737800,15520,15520,15520,15520,0
|
|
20241022,152300,1130737800,15520,15520,15520,15520,0
|
|
20241022,152200,1130737800,15520,15520,15520,15520,0
|
|
20241022,152100,1130737800,15520,15520,15520,15520,0
|
|
20241022,152000,1130737800,15520,15520,15520,15520,0
|
|
20241022,151900,1130737800,15520,15530,15530,15520,67
|
|
20241022,151800,1129697900,15540,15600,15610,15540,428
|
|
20241022,151700,1123045950,15600,15640,15640,15600,222
|
|
20241022,151600,1119575430,15610,15550,15650,15540,165
|
|
20241022,151500,1117003210,15580,15630,15660,15550,578
|
|
20241022,151400,1107997330,15650,15660,15670,15630,227
|
|
20241022,151300,1104446150,15650,15670,15670,15650,447
|
|
20241022,151200,1097449840,15660,15660,15660,15650,258
|
|
20241022,151100,1093409830,15660,15630,15660,15630,628
|
|
20241022,151000,1083586760,15630,15630,15630,15630,151
|
|
20241022,150900,1081226630,15630,15620,15630,15530,722
|
|
20241022,150800,1069958800,15620,15620,15620,15610,342
|
|
20241022,150700,1064618000,15600,15540,15620,15540,111
|
|
20241022,150600,1062886740,15540,15630,15630,15540,371
|
|
20241022,150500,1057102590,15620,15560,15630,15550,1538
|
|
20241022,150400,1033147470,15630,15630,15630,15620,88
|
|
20241022,150300,1031772250,15630,15630,15630,15570,902
|
|
20241022,150200,1017679370,15630,15630,15630,15630,51
|
|
20241022,150100,1016882240,15630,15620,15630,15620,390
|
|
20241022,150000,1010789180,15620,15620,15620,15550,46
|
|
20241022,145900,1010072960,15630,15620,15630,15620,472
|
|
20241022,145800,1002696360,15630,15630,15630,15600,317
|
|
20241022,145700,997745230,15620,15600,15620,15600,387
|
|
20241022,145600,991701460,15620,15620,15620,15620,267
|
|
20241022,145500,987530920,15620,15610,15620,15610,462
|
|
20241022,145400,980314500,15620,15610,15620,15610,242
|
|
20241022,145300,976536380,15610,15590,15610,15590,268
|
|
20241022,145200,972353880,15610,15620,15620,15610,396
|
|
20241022,145100,966171130,15620,15600,15620,15560,446
|
|
20241022,145000,959213130,15610,15600,15610,15600,315
|
|
20241022,144900,954297130,15600,15530,15600,15530,704
|
|
20241022,144800,943328690,15540,15590,15600,15540,377
|
|
20241022,144700,937452770,15540,15610,15610,15540,169
|
|
20241022,144600,934823080,15600,15600,15610,15590,680
|
|
20241022,144500,924218120,15590,15560,15590,15560,187
|
|
20241022,144400,921306130,15570,15550,15570,15550,251
|
|
20241022,144300,917399490,15550,15550,15550,15550,299
|
|
20241022,144200,912750040,15570,15570,15570,15570,53
|
|
20241022,144100,911924830,15570,15570,15570,15570,46
|
|
20241022,144000,911208610,15580,15570,15580,15550,196
|
|
20241022,143900,908157210,15580,15570,15580,15570,58
|
|
20241022,143800,907253590,15570,15580,15580,15570,93
|
|
20241022,143700,905805090,15570,15590,15590,15570,216
|
|
20241022,143600,902440820,15590,15590,15590,15580,149
|
|
20241022,143500,900118380,15590,15580,15590,15580,38
|
|
20241022,143400,899525970,15590,15590,15600,15590,177
|
|
20241022,143300,896766490,15580,15570,15580,15560,436
|
|
20241022,143200,889975000,15570,15570,15570,15570,69
|
|
20241022,143100,888900670,15570,15560,15570,15560,148
|
|
20241022,143000,886596750,15560,15560,15560,15560,2
|
|
20241022,142900,886565630,15560,15540,15560,15540,194
|
|
20241022,142800,883550840,15550,15540,15550,15540,667
|
|
20241022,142700,873185170,15550,15550,15550,15540,162
|
|
20241022,142600,870667190,15570,15570,15570,15570,50
|
|
20241022,142500,869888690,15570,15570,15570,15570,56
|
|
20241022,142400,869016770,15580,15540,15580,15540,945
|
|
20241022,142300,854325750,15540,15540,15550,15540,225
|
|
20241022,142200,850828750,15540,15540,15550,15540,154
|
|
20241022,142100,848435090,15540,15540,15550,15540,309
|
|
20241022,142000,843632740,15540,15550,15550,15540,119
|
|
20241022,141900,841782990,15540,15540,15550,15510,263
|
|
20241022,141800,837698410,15540,15550,15550,15540,50
|
|
20241022,141700,836920920,15540,15520,15540,15500,194
|
|
20241022,141600,833910080,15500,15550,15550,15500,152
|
|
20241022,141500,831548690,15550,15550,15550,15550,46
|
|
20241022,141400,830833390,15550,15570,15570,15540,384
|
|
20241022,141300,824858200,15560,15530,15560,15530,468
|
|
20241022,141200,817587130,15530,15530,15530,15530,53
|
|
20241022,141100,816764040,15540,15530,15540,15530,95
|
|
20241022,141000,815288200,15530,15530,15530,15530,1
|
|
20241022,140900,815272670,15550,15540,15550,15540,74
|
|
20241022,140800,814122210,15550,15500,15550,15500,890
|
|
20241022,140700,800301280,15500,15510,15510,15500,46
|
|
20241022,140600,799588270,15510,15510,15510,15500,71
|
|
20241022,140500,798487080,15510,15530,15530,15510,301
|
|
20241022,140400,793815510,15520,15530,15530,15520,107
|
|
20241022,140300,792154380,15520,15520,15520,15520,66
|
|
20241022,140200,791130060,15550,15540,15550,15540,74
|
|
20241022,140100,789979610,15540,15550,15550,15540,71
|
|
20241022,140000,788875750,15540,15510,15540,15510,517
|
|
20241022,135900,780844770,15520,15530,15530,15520,74
|
|
20241022,135800,779696050,15530,15520,15530,15520,45
|
|
20241022,135700,778997210,15540,15530,15540,15530,50
|
|
20241022,135600,778220220,15540,15540,15540,15540,50
|
|
20241022,135500,777443220,15560,15560,15560,15560,443
|
|
20241022,135400,770550140,15560,15490,15560,15490,417
|
|
20241022,135300,764077110,15490,15550,15560,15490,138
|
|
20241022,135200,761935290,15560,15560,15560,15560,49
|
|
20241022,135100,761172850,15550,15570,15570,15550,81
|
|
20241022,135000,759912010,15570,15570,15570,15560,248
|
|
20241022,134900,756050750,15580,15570,15580,15570,50
|
|
20241022,134800,755271760,15580,15590,15590,15580,94
|
|
20241022,134700,753806750,15590,15580,15590,15580,128
|
|
20241022,134600,751811450,15580,15590,15600,15580,154
|
|
20241022,134500,749409640,15580,15580,15580,15580,102
|
|
20241022,134400,747820480,15580,15580,15580,15570,253
|
|
20241022,134300,743879190,15580,15570,15580,15570,152
|
|
20241022,134200,741512050,15590,15570,15590,15570,149
|
|
20241022,134100,739191140,15560,15540,15560,15530,218
|
|
20241022,134000,735802290,15540,15550,15550,15540,64
|
|
20241022,133900,734807230,15540,15540,15540,15540,225
|
|
20241022,133800,731310730,15530,15510,15530,15510,217
|
|
20241022,133700,727941640,15520,15480,15520,15480,464
|
|
20241022,133600,720749340,15480,15470,15480,15470,1498
|
|
20241022,133500,697569000,15470,15460,15470,15460,60
|
|
20241022,133400,696640910,15460,15460,15470,15460,127
|
|
20241022,133300,694677000,15460,15460,15460,15460,716
|
|
20241022,133200,683607640,15470,15460,15470,15460,34
|
|
20241022,133100,683081680,15470,15470,15470,15470,40
|
|
20241022,133000,682462880,15470,15470,15470,15470,12
|
|
20241022,132900,682277240,15470,15480,15480,15470,103
|
|
20241022,132800,680683820,15470,15470,15470,15470,109
|
|
20241022,132700,678997590,15470,15470,15470,15470,150
|
|
20241022,132600,676677090,15470,15470,15470,15470,15
|
|
20241022,132500,676445040,15470,15470,15470,15470,101
|
|
20241022,132400,674882570,15470,15470,15470,15470,123
|
|
20241022,132300,672979760,15470,15470,15470,15470,100
|
|
20241022,132200,671432760,15470,15470,15470,15470,133
|
|
20241022,132100,669375250,15470,15470,15470,15470,1
|
|
20241022,132000,669359780,15470,15470,15470,15470,102
|
|
20241022,131900,667781840,15470,15470,15470,15470,234
|
|
20241022,131800,664161860,15470,15470,15470,15470,103
|
|
20241022,131700,662568450,15470,15470,15470,15470,25
|
|
20241022,131600,662181700,15480,15480,15480,15480,33
|
|
20241022,131500,661670860,15480,15480,15480,15480,154
|
|
20241022,131400,659286940,15480,15480,15480,15480,150
|
|
20241022,131300,656964940,15480,15480,15480,15480,148
|
|
20241022,131200,654673900,15480,15480,15480,15480,45
|
|
20241022,131100,653977300,15490,15490,15490,15490,97
|
|
20241022,131000,652474770,15490,15480,15490,15480,170
|
|
20241022,130900,649842600,15480,15490,15490,15480,102
|
|
20241022,130800,648263070,15490,15490,15490,15490,145
|
|
20241022,130700,646017020,15490,15490,15490,15490,58
|
|
20241022,130600,645118600,15490,15490,15490,15490,101
|
|
20241022,130500,643554110,15490,15490,15490,15490,186
|
|
20241022,130400,640672970,15490,15490,15490,15490,147
|
|
20241022,130300,638395940,15490,15490,15490,15480,98
|
|
20241022,130200,636878790,15480,15490,15490,15480,154
|
|
20241022,130100,634494340,15490,15480,15490,15480,155
|
|
20241022,130000,632093840,15490,15490,15490,15490,95
|
|
20241022,125900,630622290,15490,15490,15490,15480,1001
|
|
20241022,125800,615126180,15490,15490,15490,15490,46
|
|
20241022,125700,614413640,15490,15480,15490,15480,140
|
|
20241022,125600,612245490,15480,15490,15490,15480,17
|
|
20241022,125500,611982320,15480,15490,15490,15480,891
|
|
20241022,125400,598182620,15500,15490,15500,15490,94
|
|
20241022,125300,596726550,15490,15490,15490,15490,46
|
|
20241022,125200,596014010,15490,15490,15490,15490,0
|
|
20241022,125100,596014010,15490,15490,15490,15490,45
|
|
20241022,125000,595316960,15500,15500,15500,15490,98
|
|
20241022,124900,593798430,15500,15490,15500,15490,34
|
|
20241022,124800,593271640,15490,15490,15490,15490,47
|
|
20241022,124700,592543610,15490,15490,15490,15490,45
|
|
20241022,124600,591846560,15490,15500,15500,15490,11
|
|
20241022,124500,591676070,15500,15500,15510,15500,241
|
|
20241022,124400,587940560,15500,15500,15500,15500,1199
|
|
20241022,124300,569356060,15500,15520,15520,15500,439
|
|
20241022,124200,562547450,15510,15510,15510,15510,2
|
|
20241022,124100,562516430,15510,15510,15510,15510,46
|
|
20241022,124000,561802970,15510,15510,15510,15510,45
|
|
20241022,123900,561105020,15510,15510,15510,15510,60
|
|
20241022,123800,560174420,15510,15510,15510,15510,0
|
|
20241022,123700,560174420,15510,15510,15510,15510,45
|
|
20241022,123600,559476470,15510,15510,15510,15510,46
|
|
20241022,123500,558763010,15510,15520,15520,15510,13
|
|
20241022,123400,558561370,15510,15510,15510,15510,48
|
|
20241022,123300,557816890,15510,15510,15510,15510,45
|
|
20241022,123200,557118940,15520,15510,15520,15510,46
|
|
20241022,123100,556405470,15510,15510,15510,15510,13
|
|
20241022,123000,556203840,15510,15520,15520,15510,47
|
|
20241022,122900,555474860,15510,15510,15510,15510,45
|
|
20241022,122800,554776910,15520,15520,15520,15520,27
|
|
20241022,122700,554357870,15520,15520,15520,15520,55
|
|
20241022,122600,553504270,15520,15520,15520,15520,230
|
|
20241022,122500,549934670,15510,15510,15520,15510,63
|
|
20241022,122400,548957370,15510,15510,15510,15510,0
|
|
20241022,122300,548957370,15510,15510,15520,15510,47
|
|
20241022,122200,548228390,15510,15510,15510,15510,46
|
|
20241022,122100,547514930,15510,15510,15510,15510,0
|
|
20241022,122000,547514930,15510,15520,15520,15510,51
|
|
20241022,121900,546723880,15520,15500,15520,15500,864
|
|
20241022,121800,533323290,15510,15500,15510,15500,92
|
|
20241022,121700,531896830,15500,15500,15500,15500,14
|
|
20241022,121600,531679830,15500,15510,15510,15500,50
|
|
20241022,121500,530904780,15510,15500,15510,15500,46
|
|
20241022,121400,530191770,15500,15500,15500,15500,2
|
|
20241022,121300,530160770,15500,15500,15500,15500,78
|
|
20241022,121200,528951770,15500,15500,15500,15500,45
|
|
20241022,121100,528254270,15500,15500,15500,15500,46
|
|
20241022,121000,527541270,15500,15500,15500,15500,0
|
|
20241022,120900,527541270,15500,15500,15500,15500,47
|
|
20241022,120800,526812770,15500,15500,15500,15500,58
|
|
20241022,120700,525913770,15510,15500,15510,15500,47
|
|
20241022,120600,525185260,15500,15500,15500,15500,2
|
|
20241022,120500,525154260,15500,15500,15500,15500,162
|
|
20241022,120400,522643260,15510,15500,15510,15500,123
|
|
20241022,120300,520736110,15500,15510,15510,15500,8
|
|
20241022,120200,520612040,15510,15500,15510,15500,51
|
|
20241022,120100,519821490,15510,15500,15510,15500,46
|
|
20241022,120000,519108480,15500,15500,15500,15500,58
|
|
20241022,115900,518209480,15510,15510,15510,15510,5
|
|
20241022,115800,518131930,15510,15500,15510,15500,49
|
|
20241022,115700,517372420,15500,15500,15500,15500,45
|
|
20241022,115600,516674920,15500,15500,15500,15500,0
|
|
20241022,115500,516674920,15500,15500,15500,15500,59
|
|
20241022,115400,515760420,15510,15500,15510,15500,51
|
|
20241022,115300,514969870,15500,15510,15510,15500,103
|
|
20241022,115200,513373040,15500,15510,15510,15500,28
|
|
20241022,115100,512939030,15500,15500,15500,15500,45
|
|
20241022,115000,512241530,15510,15500,15510,15500,47
|
|
20241022,114900,511513020,15500,15500,15500,15500,1
|
|
20241022,114800,511497520,15500,15500,15500,15500,278
|
|
20241022,114700,507188520,15510,15500,15510,15500,146
|
|
20241022,114600,504924510,15500,15500,15500,15500,107
|
|
20241022,114500,503266010,15500,15510,15510,15500,16
|
|
20241022,114400,503017980,15510,15510,15510,15510,177
|
|
20241022,114300,500272710,15510,15510,15510,15510,45
|
|
20241022,114200,499574760,15510,15510,15510,15510,0
|
|
20241022,114100,499574760,15510,15510,15510,15510,47
|
|
20241022,114000,498845790,15520,15520,15520,15520,0
|
|
20241022,113900,498845790,15520,15520,15520,15520,46
|
|
20241022,113800,498131870,15520,15520,15520,15520,23
|
|
20241022,113700,497774910,15520,15510,15520,15510,75
|
|
20241022,113600,496611360,15520,15520,15520,15520,71
|
|
20241022,113500,495509440,15510,15510,15510,15510,41
|
|
20241022,113400,494873530,15500,15500,15510,15500,371
|
|
20241022,113300,489123020,15490,15490,15500,15490,133
|
|
20241022,113200,487062830,15490,15490,15490,15490,45
|
|
20241022,113100,486365780,15490,15490,15490,15490,0
|
|
20241022,113000,486365780,15490,15490,15490,15490,58
|
|
20241022,112900,485467360,15490,15490,15490,15480,560
|
|
20241022,112800,476792970,15500,15500,15500,15500,76
|
|
20241022,112700,475614970,15490,15490,15490,15490,46
|
|
20241022,112600,474902430,15490,15490,15490,15490,0
|
|
20241022,112500,474902430,15490,15500,15500,15490,166
|
|
20241022,112400,472329980,15490,15490,15490,15490,2
|
|
20241022,112300,472299000,15500,15500,15500,15500,112
|
|
20241022,112200,470563000,15500,15500,15500,15500,47
|
|
20241022,112100,469834500,15510,15500,15510,15500,26
|
|
20241022,112000,469431250,15500,15510,15510,15500,46
|
|
20241022,111900,468718240,15500,15500,15500,15490,94
|
|
20241022,111800,467261380,15500,15500,15500,15500,37
|
|
20241022,111700,466687880,15500,15500,15500,15500,183
|
|
20241022,111600,463851380,15500,15500,15500,15500,127
|
|
20241022,111500,461882880,15500,15500,15500,15500,59
|
|
20241022,111400,460968380,15500,15500,15500,15500,0
|
|
20241022,111300,460968380,15500,15500,15510,15500,48
|
|
20241022,111200,460224370,15500,15500,15500,15500,246
|
|
20241022,111100,456411370,15500,15510,15510,15500,76
|
|
20241022,111000,455233010,15510,15510,15510,15510,62
|
|
20241022,110900,454271390,15510,15510,15510,15510,46
|
|
20241022,110800,453557930,15510,15500,15510,15500,79
|
|
20241022,110700,452333090,15500,15500,15500,15500,46
|
|
20241022,110600,451620090,15500,15500,15500,15500,0
|
|
20241022,110500,451620090,15500,15510,15510,15500,50
|
|
20241022,110400,450845040,15500,15480,15500,15480,125
|
|
20241022,110300,448908420,15500,15500,15500,15500,1
|
|
20241022,110200,448892920,15490,15490,15490,15490,46
|
|
20241022,110100,448180380,15490,15490,15490,15490,86
|
|
20241022,110000,446848240,15490,15480,15490,15480,90
|
|
20241022,105900,445454590,15480,15470,15480,15470,84
|
|
20241022,105800,444154400,15500,15500,15500,15500,0
|
|
20241022,105700,444154400,15500,15500,15500,15500,0
|
|
20241022,105600,444154400,15500,15500,15500,15500,50
|
|
20241022,105500,443379400,15500,15500,15500,15500,0
|
|
20241022,105400,443379400,15500,15480,15500,15480,328
|
|
20241022,105300,438300610,15480,15480,15480,15480,0
|
|
20241022,105200,438300610,15480,15480,15480,15480,0
|
|
20241022,105100,438300610,15480,15470,15480,15470,717
|
|
20241022,105000,427201470,15470,15470,15470,15470,0
|
|
20241022,104900,427201470,15470,15460,15470,15460,20
|
|
20241022,104800,426892190,15480,15480,15480,15480,0
|
|
20241022,104700,426892190,15480,15480,15480,15480,10
|
|
20241022,104600,426737390,15480,15460,15480,15460,67
|
|
20241022,104500,425700490,15480,15470,15480,15440,2119
|
|
20241022,104400,392953560,15480,15480,15480,15480,15
|
|
20241022,104300,392721360,15470,15470,15470,15470,0
|
|
20241022,104200,392721360,15470,15470,15470,15470,10
|
|
20241022,104100,392566660,15480,15480,15480,15480,75
|
|
20241022,104000,391405660,15460,15460,15460,15460,0
|
|
20241022,103900,391405660,15460,15460,15460,15460,133
|
|
20241022,103800,389349480,15460,15460,15460,15460,0
|
|
20241022,103700,389349480,15460,15460,15460,15460,5
|
|
20241022,103600,389272180,15460,15470,15480,15460,51
|
|
20241022,103500,388483230,15480,15480,15480,15480,142
|
|
20241022,103400,386285070,15470,15470,15470,15470,4
|
|
20241022,103300,386223190,15480,15490,15490,15480,34
|
|
20241022,103200,385696820,15490,15490,15490,15490,11
|
|
20241022,103100,385526430,15480,15490,15490,15480,289
|
|
20241022,103000,381049860,15470,15480,15480,15470,308
|
|
20241022,102900,376282130,15480,15480,15480,15480,0
|
|
20241022,102800,376282130,15480,15490,15490,15480,162
|
|
20241022,102700,373773130,15500,15500,15500,15500,50
|
|
20241022,102600,372998130,15510,15490,15510,15490,110
|
|
20241022,102500,371294190,15490,15480,15490,15480,152
|
|
20241022,102400,368941210,15460,15460,15460,15460,0
|
|
20241022,102300,368941210,15460,15460,15460,15460,0
|
|
20241022,102200,368941210,15460,15470,15470,15460,439
|
|
20241022,102100,362152760,15470,15470,15470,15470,0
|
|
20241022,102000,362152760,15470,15480,15480,15470,111
|
|
20241022,101900,360435560,15470,15470,15470,15470,201
|
|
20241022,101800,357326090,15470,15460,15470,15450,612
|
|
20241022,101700,347864670,15460,15460,15460,15460,793
|
|
20241022,101600,335604890,15470,15470,15470,15470,0
|
|
20241022,101500,335604890,15470,15470,15470,15470,6
|
|
20241022,101400,335512070,15460,15470,15470,15460,323
|
|
20241022,101300,330515770,15470,15470,15470,15470,415
|
|
20241022,101200,324095720,15470,15470,15470,15470,8
|
|
20241022,101100,323971960,15470,15480,15480,15470,1326
|
|
20241022,101000,303455490,15480,15490,15490,15480,11
|
|
20241022,100900,303285200,15480,15480,15480,15480,115
|
|
20241022,100800,301505000,15480,15470,15480,15470,334
|
|
20241022,100700,296337980,15480,15470,15480,15470,109
|
|
20241022,100600,294650790,15480,15490,15490,15480,50
|
|
20241022,100500,293876410,15490,15490,15490,15490,15
|
|
20241022,100400,293644060,15490,15480,15490,15470,124
|
|
20241022,100300,291725110,15490,15490,15490,15480,41
|
|
20241022,100200,291090220,15500,15500,15500,15500,15
|
|
20241022,100100,290857720,15510,15510,15510,15510,5
|
|
20241022,100000,290780170,15510,15500,15510,15490,262
|
|
20241022,095900,286719450,15510,15510,15510,15510,203
|
|
20241022,095800,283570920,15510,15500,15510,15500,163
|
|
20241022,095700,281044390,15510,15500,15510,15500,173
|
|
20241022,095600,278362860,15510,15510,15510,15500,252
|
|
20241022,095500,274456180,15510,15500,15510,15490,101
|
|
20241022,095400,272891020,15500,15510,15510,15500,164
|
|
20241022,095300,270348320,15510,15510,15510,15510,95
|
|
20241022,095200,268874870,15510,15510,15510,15510,3
|
|
20241022,095100,268828340,15510,15500,15510,15500,50
|
|
20241022,095000,268053310,15510,15510,15510,15510,4
|
|
20241022,094900,267991270,15520,15530,15530,15500,496
|
|
20241022,094800,260303100,15530,15530,15530,15500,1137
|
|
20241022,094700,242677510,15530,15530,15530,15530,23
|
|
20241022,094600,242320320,15530,15530,15530,15530,2
|
|
20241022,094500,242289260,15530,15530,15530,15520,317
|
|
20241022,094400,237368840,15540,15590,15590,15530,2236
|
|
20241022,094300,202541830,15630,15590,15630,15590,5
|
|
20241022,094200,202463760,15630,15630,15630,15630,8
|
|
20241022,094100,202338720,15630,15600,15630,15600,33
|
|
20241022,094000,201823830,15620,15630,15630,15590,37
|
|
20241022,093900,201246690,15630,15630,15630,15630,9
|
|
20241022,093800,201106020,15580,15600,15610,15580,223
|
|
20241022,093700,197628950,15600,15630,15630,15600,1326
|
|
20241022,093600,176939900,15630,15630,15630,15630,14
|
|
20241022,093500,176721080,15630,15660,15660,15630,72
|
|
20241022,093400,175594160,15630,15630,15630,15630,1
|
|
20241022,093300,175578530,15660,15630,15660,15630,35
|
|
20241022,093200,175031180,15630,15620,15630,15620,195
|
|
20241022,093100,171985230,15630,15660,15660,15630,13
|
|
20241022,093000,171781950,15630,15640,15640,15610,606
|
|
20241022,092900,162316570,15640,15650,15650,15640,10
|
|
20241022,092800,162160130,15650,15650,15650,15650,0
|
|
20241022,092700,162160130,15650,15660,15660,15650,10
|
|
20241022,092600,162003620,15630,15630,15630,15630,0
|
|
20241022,092500,162003620,15630,15680,15680,15630,31
|
|
20241022,092400,161518290,15700,15700,15700,15700,20
|
|
20241022,092300,161204290,15680,15670,15680,15650,26
|
|
20241022,092200,160796760,15680,15660,15680,15660,22
|
|
20241022,092100,160451820,15660,15660,15660,15660,137
|
|
20241022,092000,158306400,15660,15620,15660,15620,153
|
|
20241022,091900,155916470,15610,15610,15610,15610,17
|
|
20241022,091800,155651100,15610,15600,15610,15600,441
|
|
20241022,091700,148771090,15610,15660,15660,15610,177
|
|
20241022,091600,146007810,15660,15620,15660,15600,954
|
|
20241022,091500,131110640,15630,15660,15660,15630,221
|
|
20241022,091400,127653720,15660,15660,15660,15660,2
|
|
20241022,091300,127622400,15660,15660,15660,15660,10
|
|
20241022,091200,127465800,15650,15700,15700,15650,1806
|
|
20241022,091100,99142030,15710,15710,15710,15710,40
|
|
20241022,091000,98513630,15710,15670,15710,15660,96
|
|
20241022,090900,97006850,15710,15700,15710,15660,606
|
|
20241022,090800,87514750,15690,15740,15740,15690,1041
|
|
20241022,090700,71163480,15740,15760,15760,15730,25
|
|
20241022,090600,70770100,15770,15820,15820,15730,540
|
|
20241022,090500,62264400,15750,15830,15830,15750,1077
|
|
20241022,090400,45283490,15830,15910,15910,15820,1910
|
|
20241022,090300,14981480,15900,15990,15990,15900,636
|
|
20241022,090200,4861110,15990,15990,15990,15990,1
|
|
20241022,090100,4845120,16010,16010,16010,16010,0
|
|
20241022,090000,4845120,16010,15850,16030,15850,304
|