676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,201300,456243700,15550,15550,15550,15550,1580
|
|
20241028,201200,456243700,15550,15550,15550,15550,0
|
|
20241028,201100,456243700,15550,15550,15550,15550,0
|
|
20241028,201000,456243700,15550,15550,15550,15550,0
|
|
20241028,200900,456243700,15550,15550,15550,15550,0
|
|
20241028,200800,456243700,15550,15550,15550,15550,0
|
|
20241028,200700,456243700,15550,15550,15550,15550,0
|
|
20241028,200600,456243700,15550,15550,15550,15550,0
|
|
20241028,200500,456243700,15550,15550,15550,15550,0
|
|
20241028,200400,456243700,15550,15550,15550,15550,0
|
|
20241028,200300,456243700,15550,15550,15550,15550,0
|
|
20241028,200200,456243700,15550,15550,15550,15550,0
|
|
20241028,200100,456243700,15550,15550,15550,15550,0
|
|
20241028,200000,456243700,15550,15550,15550,15550,0
|
|
20241028,195900,456243700,15550,15550,15550,15550,0
|
|
20241028,195800,456243700,15550,15550,15550,15550,0
|
|
20241028,195700,456243700,15550,15550,15550,15550,0
|
|
20241028,195600,456243700,15550,15550,15550,15550,0
|
|
20241028,195500,456243700,15550,15550,15550,15550,0
|
|
20241028,195400,456243700,15550,15550,15550,15550,0
|
|
20241028,195300,456243700,15550,15550,15550,15550,0
|
|
20241028,195200,456243700,15550,15550,15550,15550,0
|
|
20241028,195100,456243700,15550,15550,15550,15550,0
|
|
20241028,195000,456243700,15550,15550,15550,15550,0
|
|
20241028,194900,456243700,15550,15550,15550,15550,0
|
|
20241028,194800,456243700,15550,15550,15550,15550,0
|
|
20241028,194700,456243700,15550,15550,15550,15550,0
|
|
20241028,194600,456243700,15550,15550,15550,15550,0
|
|
20241028,194500,456243700,15550,15550,15550,15550,0
|
|
20241028,194400,456243700,15550,15550,15550,15550,0
|
|
20241028,194300,456243700,15550,15550,15550,15550,1580
|
|
20241028,194200,456243700,15550,15550,15550,15550,0
|
|
20241028,194100,456243700,15550,15550,15550,15550,0
|
|
20241028,194000,456243700,15550,15550,15550,15550,0
|
|
20241028,193900,456243700,15550,15550,15550,15550,0
|
|
20241028,193800,456243700,15550,15550,15550,15550,0
|
|
20241028,193700,456243700,15550,15550,15550,15550,0
|
|
20241028,193600,456243700,15550,15550,15550,15550,0
|
|
20241028,193500,456243700,15550,15550,15550,15550,0
|
|
20241028,193400,456243700,15550,15550,15550,15550,0
|
|
20241028,193300,456243700,15550,15550,15550,15550,0
|
|
20241028,193200,456243700,15550,15550,15550,15550,0
|
|
20241028,193100,456243700,15550,15550,15550,15550,0
|
|
20241028,193000,456243700,15550,15550,15550,15550,0
|
|
20241028,192900,456243700,15550,15550,15550,15550,0
|
|
20241028,192800,456243700,15550,15550,15550,15550,0
|
|
20241028,192700,456243700,15550,15550,15550,15550,0
|
|
20241028,192600,456243700,15550,15550,15550,15550,0
|
|
20241028,192500,456243700,15550,15550,15550,15550,0
|
|
20241028,192400,456243700,15550,15550,15550,15550,0
|
|
20241028,192300,456243700,15550,15550,15550,15550,0
|
|
20241028,192200,456243700,15550,15550,15550,15550,0
|
|
20241028,192100,456243700,15550,15550,15550,15550,0
|
|
20241028,192000,456243700,15550,15550,15550,15550,0
|
|
20241028,191900,456243700,15550,15550,15550,15550,0
|
|
20241028,191800,456243700,15550,15550,15550,15550,0
|
|
20241028,191700,456243700,15550,15550,15550,15550,0
|
|
20241028,191600,456243700,15550,15550,15550,15550,0
|
|
20241028,191500,456243700,15550,15550,15550,15550,0
|
|
20241028,191400,456243700,15550,15550,15550,15550,0
|
|
20241028,191300,456243700,15550,15550,15550,15550,1580
|
|
20241028,191200,456243700,15550,15550,15550,15550,0
|
|
20241028,191100,456243700,15550,15550,15550,15550,0
|
|
20241028,191000,456243700,15550,15550,15550,15550,0
|
|
20241028,190900,456243700,15550,15550,15550,15550,0
|
|
20241028,190800,456243700,15550,15550,15550,15550,0
|
|
20241028,190700,456243700,15550,15550,15550,15550,0
|
|
20241028,190600,456243700,15550,15550,15550,15550,0
|
|
20241028,190500,456243700,15550,15550,15550,15550,0
|
|
20241028,190400,456243700,15550,15550,15550,15550,0
|
|
20241028,190300,456243700,15550,15550,15550,15550,0
|
|
20241028,190200,456243700,15550,15550,15550,15550,0
|
|
20241028,190100,456243700,15550,15550,15550,15550,0
|
|
20241028,190000,456243700,15550,15550,15550,15550,0
|
|
20241028,185900,456243700,15550,15550,15550,15550,0
|
|
20241028,185800,456243700,15550,15550,15550,15550,0
|
|
20241028,185700,456243700,15550,15550,15550,15550,0
|
|
20241028,185600,456243700,15550,15550,15550,15550,0
|
|
20241028,185500,456243700,15550,15550,15550,15550,0
|
|
20241028,185400,456243700,15550,15550,15550,15550,0
|
|
20241028,185300,456243700,15550,15550,15550,15550,0
|
|
20241028,185200,456243700,15550,15550,15550,15550,0
|
|
20241028,185100,456243700,15550,15550,15550,15550,0
|
|
20241028,185000,456243700,15550,15550,15550,15550,0
|
|
20241028,184900,456243700,15550,15550,15550,15550,0
|
|
20241028,184800,456243700,15550,15550,15550,15550,0
|
|
20241028,184700,456243700,15550,15550,15550,15550,0
|
|
20241028,184600,456243700,15550,15550,15550,15550,0
|
|
20241028,184500,456243700,15550,15550,15550,15550,0
|
|
20241028,184400,456243700,15550,15550,15550,15550,0
|
|
20241028,184300,456243700,15550,15550,15550,15550,1580
|
|
20241028,184200,456243700,15550,15550,15550,15550,0
|
|
20241028,184100,456243700,15550,15550,15550,15550,0
|
|
20241028,184000,456243700,15550,15550,15550,15550,0
|
|
20241028,183900,456243700,15550,15550,15550,15550,0
|
|
20241028,183800,456243700,15550,15550,15550,15550,0
|
|
20241028,183700,456243700,15550,15550,15550,15550,0
|
|
20241028,183600,456243700,15550,15550,15550,15550,0
|
|
20241028,183500,456243700,15550,15550,15550,15550,0
|
|
20241028,183400,456243700,15550,15550,15550,15550,0
|
|
20241028,183300,456243700,15550,15550,15550,15550,0
|
|
20241028,183200,456243700,15550,15550,15550,15550,0
|
|
20241028,183100,456243700,15550,15550,15550,15550,0
|
|
20241028,183000,456243700,15550,15550,15550,15550,0
|
|
20241028,182900,456243700,15550,15550,15550,15550,0
|
|
20241028,182800,456243700,15550,15550,15550,15550,0
|
|
20241028,182700,456243700,15550,15550,15550,15550,0
|
|
20241028,182600,456243700,15550,15550,15550,15550,0
|
|
20241028,182500,456243700,15550,15550,15550,15550,0
|
|
20241028,182400,456243700,15550,15550,15550,15550,0
|
|
20241028,182300,456243700,15550,15550,15550,15550,0
|
|
20241028,182200,456243700,15550,15550,15550,15550,0
|
|
20241028,182100,456243700,15550,15550,15550,15550,0
|
|
20241028,182000,456243700,15550,15550,15550,15550,0
|
|
20241028,181900,456243700,15550,15550,15550,15550,0
|
|
20241028,181800,456243700,15550,15550,15550,15550,0
|
|
20241028,181700,456243700,15550,15550,15550,15550,0
|
|
20241028,181600,456243700,15550,15550,15550,15550,0
|
|
20241028,181500,456243700,15550,15550,15550,15550,0
|
|
20241028,181400,456243700,15550,15550,15550,15550,0
|
|
20241028,181300,456243700,15550,15550,15550,15550,1580
|
|
20241028,181200,456243700,15550,15550,15550,15550,0
|
|
20241028,181100,456243700,15550,15550,15550,15550,0
|
|
20241028,181000,456243700,15550,15550,15550,15550,0
|
|
20241028,180900,456243700,15550,15550,15550,15550,0
|
|
20241028,180800,456243700,15550,15550,15550,15550,0
|
|
20241028,180700,456243700,15550,15550,15550,15550,0
|
|
20241028,180600,456243700,15550,15550,15550,15550,0
|
|
20241028,180500,456243700,15550,15550,15550,15550,0
|
|
20241028,180400,456243700,15550,15550,15550,15550,0
|
|
20241028,180300,456243700,15550,15550,15550,15550,0
|
|
20241028,180200,456243700,15550,15550,15550,15550,0
|
|
20241028,180100,456243700,15550,15550,15550,15550,0
|
|
20241028,180000,456243700,15550,15550,15550,15550,0
|
|
20241028,175900,456243700,15550,15550,15550,15550,0
|
|
20241028,175800,456243700,15550,15550,15550,15550,0
|
|
20241028,175700,456243700,15550,15550,15550,15550,0
|
|
20241028,175600,456243700,15550,15550,15550,15550,0
|
|
20241028,175500,456243700,15550,15550,15550,15550,0
|
|
20241028,175400,456243700,15550,15550,15550,15550,0
|
|
20241028,175300,456243700,15550,15550,15550,15550,0
|
|
20241028,175200,456243700,15550,15550,15550,15550,0
|
|
20241028,175100,456243700,15550,15550,15550,15550,0
|
|
20241028,175000,456243700,15550,15550,15550,15550,0
|
|
20241028,174900,456243700,15550,15550,15550,15550,0
|
|
20241028,174800,456243700,15550,15550,15550,15550,0
|
|
20241028,174700,456243700,15550,15550,15550,15550,0
|
|
20241028,174600,456243700,15550,15550,15550,15550,0
|
|
20241028,174500,456243700,15550,15550,15550,15550,0
|
|
20241028,174400,456243700,15550,15550,15550,15550,0
|
|
20241028,174300,456243700,15550,15550,15550,15550,1580
|
|
20241028,174200,456243700,15550,15550,15550,15550,0
|
|
20241028,174100,456243700,15550,15550,15550,15550,0
|
|
20241028,174000,456243700,15550,15550,15550,15550,0
|
|
20241028,173900,456243700,15550,15550,15550,15550,0
|
|
20241028,173800,456243700,15550,15550,15550,15550,0
|
|
20241028,173700,456243700,15550,15550,15550,15550,0
|
|
20241028,173600,456243700,15550,15550,15550,15550,0
|
|
20241028,173500,456243700,15550,15550,15550,15550,0
|
|
20241028,173400,456243700,15550,15550,15550,15550,0
|
|
20241028,173300,456243700,15550,15550,15550,15550,0
|
|
20241028,173200,456243700,15550,15550,15550,15550,0
|
|
20241028,173100,456243700,15550,15550,15550,15550,0
|
|
20241028,173000,456243700,15550,15550,15550,15550,0
|
|
20241028,172900,456243700,15550,15550,15550,15550,0
|
|
20241028,172800,456243700,15550,15550,15550,15550,0
|
|
20241028,172700,456243700,15550,15550,15550,15550,0
|
|
20241028,172600,456243700,15550,15550,15550,15550,0
|
|
20241028,172500,456243700,15550,15550,15550,15550,0
|
|
20241028,172400,456243700,15550,15550,15550,15550,0
|
|
20241028,172300,456243700,15550,15550,15550,15550,0
|
|
20241028,172200,456243700,15550,15550,15550,15550,0
|
|
20241028,172100,456243700,15550,15550,15550,15550,0
|
|
20241028,172000,456243700,15550,15550,15550,15550,0
|
|
20241028,171900,456243700,15550,15550,15550,15550,0
|
|
20241028,171800,456243700,15550,15550,15550,15550,0
|
|
20241028,171700,456243700,15550,15550,15550,15550,0
|
|
20241028,171600,456243700,15550,15550,15550,15550,0
|
|
20241028,171500,456243700,15550,15550,15550,15550,0
|
|
20241028,171400,456243700,15550,15550,15550,15550,0
|
|
20241028,171300,456243700,15550,15550,15550,15550,1580
|
|
20241028,171200,456243700,15550,15550,15550,15550,0
|
|
20241028,171100,456243700,15550,15550,15550,15550,0
|
|
20241028,171000,456243700,15550,15550,15550,15550,0
|
|
20241028,170900,456243700,15550,15550,15550,15550,0
|
|
20241028,170800,456243700,15550,15550,15550,15550,0
|
|
20241028,170700,456243700,15550,15550,15550,15550,0
|
|
20241028,170600,456243700,15550,15550,15550,15550,0
|
|
20241028,170500,456243700,15550,15550,15550,15550,0
|
|
20241028,170400,456243700,15550,15550,15550,15550,0
|
|
20241028,170300,456243700,15550,15550,15550,15550,0
|
|
20241028,170200,456243700,15550,15550,15550,15550,0
|
|
20241028,170100,456243700,15550,15550,15550,15550,0
|
|
20241028,170000,456243700,15550,15550,15550,15550,0
|
|
20241028,165900,456243700,15550,15550,15550,15550,0
|
|
20241028,165800,456243700,15550,15550,15550,15550,0
|
|
20241028,165700,456243700,15550,15550,15550,15550,0
|
|
20241028,165600,456243700,15550,15550,15550,15550,0
|
|
20241028,165500,456243700,15550,15550,15550,15550,0
|
|
20241028,165400,456243700,15550,15550,15550,15550,0
|
|
20241028,165300,456243700,15550,15550,15550,15550,0
|
|
20241028,165200,456243700,15550,15550,15550,15550,0
|
|
20241028,165100,456243700,15550,15550,15550,15550,0
|
|
20241028,165000,456243700,15550,15550,15550,15550,0
|
|
20241028,164900,456243700,15550,15550,15550,15550,0
|
|
20241028,164800,456243700,15550,15550,15550,15550,0
|
|
20241028,164700,456243700,15550,15550,15550,15550,0
|
|
20241028,164600,456243700,15550,15550,15550,15550,0
|
|
20241028,164500,456243700,15550,15550,15550,15550,0
|
|
20241028,164400,456243700,15550,15550,15550,15550,0
|
|
20241028,164300,456243700,15550,15550,15550,15550,1580
|
|
20241028,164200,456243700,15550,15550,15550,15550,0
|
|
20241028,164100,456243700,15550,15550,15550,15550,0
|
|
20241028,164000,456243700,15550,15550,15550,15550,0
|
|
20241028,163900,456243700,15550,15550,15550,15550,0
|
|
20241028,163800,456243700,15550,15550,15550,15550,0
|
|
20241028,163700,456243700,15550,15550,15550,15550,0
|
|
20241028,163600,456243700,15550,15550,15550,15550,0
|
|
20241028,163500,456243700,15550,15550,15550,15550,0
|
|
20241028,163400,456243700,15550,15550,15550,15550,0
|
|
20241028,163300,456243700,15550,15550,15550,15550,0
|
|
20241028,163200,456243700,15550,15550,15550,15550,0
|
|
20241028,163100,456243700,15550,15550,15550,15550,0
|
|
20241028,163000,456243700,15550,15550,15550,15550,0
|
|
20241028,162900,456243700,15550,15550,15550,15550,0
|
|
20241028,162800,456243700,15550,15550,15550,15550,0
|
|
20241028,162700,456243700,15550,15550,15550,15550,0
|
|
20241028,162600,456243700,15550,15550,15550,15550,0
|
|
20241028,162500,456243700,15550,15550,15550,15550,0
|
|
20241028,162400,456243700,15550,15550,15550,15550,0
|
|
20241028,162300,456243700,15550,15550,15550,15550,0
|
|
20241028,162200,456243700,15550,15550,15550,15550,0
|
|
20241028,162100,456243700,15550,15550,15550,15550,0
|
|
20241028,162000,456243700,15550,15550,15550,15550,0
|
|
20241028,161900,456243700,15550,15550,15550,15550,0
|
|
20241028,161800,456243700,15550,15550,15550,15550,0
|
|
20241028,161700,456243700,15550,15550,15550,15550,0
|
|
20241028,161600,456243700,15550,15550,15550,15550,0
|
|
20241028,161500,456243700,15550,15550,15550,15550,0
|
|
20241028,161400,456243700,15550,15550,15550,15550,0
|
|
20241028,161300,456243700,15550,15550,15550,15550,1580
|
|
20241028,161200,456243700,15550,15550,15550,15550,0
|
|
20241028,161100,456243700,15550,15550,15550,15550,0
|
|
20241028,161000,456243700,15550,15550,15550,15550,0
|
|
20241028,160900,456243700,15550,15550,15550,15550,0
|
|
20241028,160800,456243700,15550,15550,15550,15550,0
|
|
20241028,160700,456243700,15550,15550,15550,15550,0
|
|
20241028,160600,456243700,15550,15550,15550,15550,0
|
|
20241028,160500,456243700,15550,15550,15550,15550,0
|
|
20241028,160400,456243700,15550,15550,15550,15550,0
|
|
20241028,160300,456243700,15550,15550,15550,15550,0
|
|
20241028,160200,456243700,15550,15550,15550,15550,0
|
|
20241028,160100,456243700,15550,15550,15550,15550,0
|
|
20241028,160000,456243700,15550,15550,15550,15550,0
|
|
20241028,155900,456243700,15550,15550,15550,15550,0
|
|
20241028,155800,456243700,15550,15550,15550,15550,0
|
|
20241028,155700,456243700,15550,15550,15550,15550,0
|
|
20241028,155600,456243700,15550,15550,15550,15550,0
|
|
20241028,155500,456243700,15550,15550,15550,15550,0
|
|
20241028,155400,456243700,15550,15550,15550,15550,0
|
|
20241028,155300,456243700,15550,15550,15550,15550,0
|
|
20241028,155200,456243700,15550,15550,15550,15550,0
|
|
20241028,155100,456243700,15550,15550,15550,15550,0
|
|
20241028,155000,456243700,15550,15550,15550,15550,0
|
|
20241028,154900,456243700,15550,15550,15550,15550,0
|
|
20241028,154800,456243700,15550,15550,15550,15550,0
|
|
20241028,154700,456243700,15550,15550,15550,15550,0
|
|
20241028,154600,456243700,15550,15550,15550,15550,0
|
|
20241028,154500,456243700,15550,15550,15550,15550,0
|
|
20241028,154400,456243700,15550,15550,15550,15550,0
|
|
20241028,154300,456243700,15550,15550,15550,15550,1580
|
|
20241028,154200,456243700,15550,15550,15550,15550,0
|
|
20241028,154100,456243700,15550,15550,15550,15550,0
|
|
20241028,154000,456243700,15550,15550,15550,15550,0
|
|
20241028,153900,456243700,15550,15550,15550,15550,0
|
|
20241028,153800,456243700,15550,15550,15550,15550,0
|
|
20241028,153700,456243700,15550,15550,15550,15550,0
|
|
20241028,153600,456243700,15550,15550,15550,15550,0
|
|
20241028,153500,456243700,15550,15550,15550,15550,0
|
|
20241028,153400,456243700,15550,15550,15550,15550,0
|
|
20241028,153300,456243700,15550,15550,15550,15550,0
|
|
20241028,153200,456243700,15550,15550,15550,15550,0
|
|
20241028,153100,456243700,15550,15550,15550,15550,0
|
|
20241028,153000,456243700,15550,15550,15550,15550,1580
|
|
20241028,152900,431674700,15510,15510,15510,15510,0
|
|
20241028,152800,431674700,15510,15510,15510,15510,0
|
|
20241028,152700,431674700,15510,15510,15510,15510,0
|
|
20241028,152600,431674700,15510,15510,15510,15510,0
|
|
20241028,152500,431674700,15510,15510,15510,15510,0
|
|
20241028,152400,431674700,15510,15510,15510,15510,0
|
|
20241028,152300,431674700,15510,15510,15510,15510,0
|
|
20241028,152200,431674700,15510,15510,15510,15510,0
|
|
20241028,152100,431674700,15510,15510,15510,15510,0
|
|
20241028,152000,431674700,15510,15510,15510,15510,0
|
|
20241028,151900,431674700,15510,15520,15520,15490,335
|
|
20241028,151800,426480650,15530,15530,15530,15530,0
|
|
20241028,151700,426480650,15530,15520,15530,15520,40
|
|
20241028,151600,425859840,15520,15520,15520,15520,22
|
|
20241028,151500,425518400,15520,15530,15530,15520,45
|
|
20241028,151400,424819980,15530,15530,15540,15530,20
|
|
20241028,151300,424509370,15540,15530,15540,15530,107
|
|
20241028,151200,422847650,15530,15530,15530,15530,24
|
|
20241028,151100,422474930,15530,15530,15530,15530,11
|
|
20241028,151000,422304100,15530,15550,15550,15530,14
|
|
20241028,150900,422086560,15550,15530,15550,15530,77
|
|
20241028,150800,420890100,15530,15530,15530,15530,60
|
|
20241028,150700,419958300,15530,15540,15540,15530,303
|
|
20241028,150600,415249700,15540,15540,15540,15540,21
|
|
20241028,150500,414923360,15550,15540,15550,15540,7
|
|
20241028,150400,414814570,15540,15550,15550,15540,7
|
|
20241028,150300,414705780,15550,15540,15550,15540,4
|
|
20241028,150200,414643600,15540,15540,15550,15540,37
|
|
20241028,150100,414068450,15540,15530,15540,15530,13
|
|
20241028,150000,413866550,15530,15540,15540,15530,19
|
|
20241028,145900,413571470,15540,15530,15540,15530,39
|
|
20241028,145800,412965790,15530,15540,15540,15530,24
|
|
20241028,145700,412593030,15540,15530,15540,15530,33
|
|
20241028,145600,412080530,15530,15530,15540,15530,41
|
|
20241028,145500,411443790,15540,15540,15540,15530,30
|
|
20241028,145400,410977840,15530,15530,15550,15530,31
|
|
20241028,145300,410496380,15540,15530,15540,15530,22
|
|
20241028,145200,410154710,15540,15530,15540,15530,33
|
|
20241028,145100,409642190,15530,15550,15550,15530,33
|
|
20241028,145000,409129660,15540,15540,15540,15530,52
|
|
20241028,144900,408321680,15540,15540,15550,15530,33
|
|
20241028,144800,407808850,15530,15530,15540,15530,57
|
|
20241028,144700,406923310,15530,15540,15540,15530,49
|
|
20241028,144600,406161960,15530,15530,15540,15530,96
|
|
20241028,144500,404670480,15540,15550,15550,15540,23
|
|
20241028,144400,404312860,15550,15480,15570,15460,659
|
|
20241028,144300,394093270,15470,15500,15500,15470,41
|
|
20241028,144200,393458760,15490,15480,15490,15480,11
|
|
20241028,144100,393288460,15490,15490,15490,15480,96
|
|
20241028,144000,391801830,15490,15490,15490,15490,71
|
|
20241028,143900,390702040,15490,15500,15500,15490,20
|
|
20241028,143800,390392170,15500,15500,15500,15500,156
|
|
20241028,143700,387974170,15510,15530,15530,15500,661
|
|
20241028,143600,377722560,15520,15530,15530,15520,36
|
|
20241028,143500,377163570,15530,15530,15540,15530,25
|
|
20241028,143400,376775290,15530,15540,15540,15530,24
|
|
20241028,143300,376402530,15530,15530,15540,15530,44
|
|
20241028,143200,375719190,15530,15530,15540,15530,98
|
|
20241028,143100,374197230,15530,15530,15540,15530,36
|
|
20241028,143000,373638120,15540,15550,15550,15540,32
|
|
20241028,142900,373140830,15550,15560,15570,15550,17
|
|
20241028,142800,372876300,15550,15540,15550,15540,47
|
|
20241028,142700,372145900,15550,15550,15550,15540,25
|
|
20241028,142600,371757160,15550,15530,15550,15530,71
|
|
20241028,142500,370653710,15540,15550,15560,15540,41
|
|
20241028,142400,370016100,15560,15550,15560,15550,95
|
|
20241028,142300,368538710,15550,15560,15560,15550,252
|
|
20241028,142200,364620010,15560,15560,15560,15550,37
|
|
20241028,142100,364044310,15570,15550,15570,15550,43
|
|
20241028,142000,363375420,15560,15550,15560,15550,42
|
|
20241028,141900,362722000,15570,15540,15570,15540,544
|
|
20241028,141800,354262570,15530,15550,15550,15530,53
|
|
20241028,141700,353438920,15550,15550,15550,15540,25
|
|
20241028,141600,353050380,15550,15550,15550,15540,43
|
|
20241028,141500,352382030,15550,15570,15580,15550,143
|
|
20241028,141400,350156890,15560,15570,15570,15550,64
|
|
20241028,141300,349160980,15560,15580,15590,15550,44
|
|
20241028,141200,348475950,15580,15550,15580,15550,284
|
|
20241028,141100,344054040,15550,15540,15550,15540,46
|
|
20241028,141000,343338750,15550,15540,15550,15540,37
|
|
20241028,140900,342763640,15550,15550,15550,15540,22
|
|
20241028,140800,342421610,15540,15540,15550,15540,39
|
|
20241028,140700,341815430,15540,15530,15550,15530,85
|
|
20241028,140600,340494490,15530,15540,15540,15530,63
|
|
20241028,140500,339515940,15530,15520,15530,15520,23
|
|
20241028,140400,339158950,15530,15520,15530,15520,17
|
|
20241028,140300,338894990,15520,15520,15530,15520,30
|
|
20241028,140200,338429240,15520,15530,15540,15520,19
|
|
20241028,140100,338134140,15520,15530,15540,15520,20
|
|
20241028,140000,337823430,15540,15540,15550,15540,35
|
|
20241028,135900,337279400,15540,15540,15540,15540,91
|
|
20241028,135800,335865260,15540,15540,15550,15540,85
|
|
20241028,135700,334543580,15540,15540,15550,15540,40
|
|
20241028,135600,333921830,15540,15530,15550,15530,54
|
|
20241028,135500,333082660,15520,15550,15550,15520,54
|
|
20241028,135400,332243590,15540,15550,15550,15530,45
|
|
20241028,135300,331544300,15540,15550,15550,15540,83
|
|
20241028,135200,330253730,15550,15550,15560,15550,36
|
|
20241028,135100,329693820,15540,15540,15550,15540,5
|
|
20241028,135000,329616110,15540,15550,15550,15530,34
|
|
20241028,134900,329087560,15550,15520,15560,15520,78
|
|
20241028,134800,327875070,15530,15520,15530,15520,7
|
|
20241028,134700,327766400,15530,15520,15530,15520,35
|
|
20241028,134600,327223080,15530,15520,15530,15520,20
|
|
20241028,134500,326912510,15520,15500,15520,15500,45
|
|
20241028,134400,326214540,15510,15510,15520,15500,209
|
|
20241028,134300,322974670,15520,15510,15520,15510,5
|
|
20241028,134200,322897090,15510,15520,15520,15510,18
|
|
20241028,134100,322617750,15520,15520,15520,15510,26
|
|
20241028,134000,322214460,15520,15510,15520,15510,40
|
|
20241028,133900,321593900,15520,15510,15520,15510,15
|
|
20241028,133800,321361120,15520,15520,15520,15520,17
|
|
20241028,133700,321097280,15520,15520,15520,15510,95
|
|
20241028,133600,319623150,15510,15510,15520,15510,38
|
|
20241028,133500,319033740,15510,15500,15510,15500,29
|
|
20241028,133400,318584050,15510,15520,15520,15510,15
|
|
20241028,133300,318351390,15510,15510,15510,15500,15
|
|
20241028,133200,318118760,15510,15510,15510,15510,13
|
|
20241028,133100,317917130,15510,15520,15520,15510,18
|
|
20241028,133000,317637790,15520,15520,15520,15520,4
|
|
20241028,132900,317575710,15510,15510,15520,15510,38
|
|
20241028,132800,316986200,15520,15520,15520,15520,3
|
|
20241028,132700,316939640,15510,15530,15530,15510,20
|
|
20241028,132600,316629330,15520,15520,15520,15520,3
|
|
20241028,132500,316582770,15530,15530,15530,15530,8
|
|
20241028,132400,316458530,15520,15520,15520,15520,27
|
|
20241028,132300,316039490,15530,15530,15530,15530,2
|
|
20241028,132200,316008430,15520,15520,15520,15520,21
|
|
20241028,132100,315682510,15530,15520,15530,15520,18
|
|
20241028,132000,315403130,15530,15540,15540,15530,5
|
|
20241028,131900,315325440,15520,15530,15530,15520,121
|
|
20241028,131800,313447290,15530,15540,15540,15530,8
|
|
20241028,131700,313323000,15540,15530,15540,15530,94
|
|
20241028,131600,311863170,15530,15530,15540,15530,104
|
|
20241028,131500,310248040,15540,15540,15540,15540,5
|
|
20241028,131400,310170340,15540,15540,15540,15530,41
|
|
20241028,131300,309533420,15550,15550,15550,15540,4
|
|
20241028,131200,309471240,15540,15530,15540,15530,82
|
|
20241028,131100,308197750,15530,15540,15540,15530,11
|
|
20241028,131000,308026910,15540,15540,15540,15540,19
|
|
20241028,130900,307731650,15540,15530,15540,15530,38
|
|
20241028,130800,307141430,15530,15530,15530,15530,2
|
|
20241028,130700,307110370,15540,15530,15540,15530,72
|
|
20241028,130600,305991970,15530,15540,15540,15530,12
|
|
20241028,130500,305805590,15540,15540,15540,15530,4
|
|
20241028,130400,305743450,15540,15530,15540,15530,29
|
|
20241028,130300,305293030,15530,15540,15540,15530,175
|
|
20241028,130200,302574030,15530,15540,15540,15530,24
|
|
20241028,130100,302201090,15540,15540,15550,15540,46
|
|
20241028,130000,301486240,15550,15550,15550,15540,9
|
|
20241028,125900,301346330,15540,15550,15550,15540,42
|
|
20241028,125800,300693610,15550,15550,15550,15540,103
|
|
20241028,125700,299092880,15550,15550,15550,15540,38
|
|
20241028,125600,298502010,15550,15560,15570,15550,153
|
|
20241028,125500,296122190,15570,15560,15570,15560,15
|
|
20241028,125400,295888760,15560,15540,15560,15540,24
|
|
20241028,125300,295515750,15580,15500,15580,15500,560
|
|
20241028,125200,286820690,15500,15490,15500,15490,7
|
|
20241028,125100,286712220,15480,15480,15490,15470,82
|
|
20241028,125000,285442760,15480,15470,15480,15470,3
|
|
20241028,124900,285396330,15480,15480,15480,15470,20
|
|
20241028,124800,285086850,15470,15480,15480,15470,13
|
|
20241028,124700,284885710,15480,15470,15480,15470,7
|
|
20241028,124600,284777390,15480,15470,15480,15470,28
|
|
20241028,124500,284344160,15480,15470,15480,15470,13
|
|
20241028,124400,284142930,15480,15480,15480,15470,28
|
|
20241028,124300,283709510,15490,15480,15490,15480,23
|
|
20241028,124200,283353360,15480,15490,15490,15480,6
|
|
20241028,124100,283260440,15480,15480,15480,15470,97
|
|
20241028,124000,281759120,15480,15490,15490,15480,53
|
|
20241028,123900,280938670,15490,15480,15490,15480,18
|
|
20241028,123800,280659970,15480,15490,15490,15480,18
|
|
20241028,123700,280381270,15480,15490,15490,15480,4
|
|
20241028,123600,280319320,15480,15500,15500,15480,216
|
|
20241028,123500,276973550,15500,15500,15500,15490,4
|
|
20241028,123400,276911570,15490,15500,15500,15490,8
|
|
20241028,123300,276787600,15490,15490,15500,15490,26
|
|
20241028,123200,276384820,15500,15490,15500,15490,67
|
|
20241028,123100,275346970,15500,15480,15500,15470,45
|
|
20241028,123000,274650450,15490,15490,15490,15480,19
|
|
20241028,122900,274356280,15490,15500,15500,15490,2
|
|
20241028,122800,274325290,15500,15490,15500,15490,28
|
|
20241028,122700,273891510,15490,15500,15500,15490,6
|
|
20241028,122600,273798530,15500,15490,15500,15490,26
|
|
20241028,122500,273395750,15500,15490,15500,15490,120
|
|
20241028,122400,271536920,15500,15500,15500,15500,71
|
|
20241028,122300,270436420,15490,15500,15500,15490,41
|
|
20241028,122200,269801250,15490,15490,15500,15490,84
|
|
20241028,122100,268500050,15490,15490,15500,15490,314
|
|
20241028,122000,263636150,15490,15490,15500,15490,18
|
|
20241028,121900,263357300,15500,15490,15500,15490,99
|
|
20241028,121800,261823780,15490,15480,15490,15480,29
|
|
20241028,121700,261374800,15490,15490,15490,15480,8
|
|
20241028,121600,261250900,15490,15470,15490,15470,14
|
|
20241028,121500,261034240,15460,15470,15470,15460,32
|
|
20241028,121400,260539490,15460,15470,15470,15460,3
|
|
20241028,121300,260493100,15470,15490,15490,15470,29
|
|
20241028,121200,260044370,15480,15480,15480,15480,3
|
|
20241028,121100,259997930,15490,15470,15490,15470,13
|
|
20241028,121000,259796770,15480,15480,15490,15480,14
|
|
20241028,120900,259580040,15470,15490,15490,15470,8
|
|
20241028,120800,259456160,15490,15500,15500,15480,19
|
|
20241028,120700,259161940,15500,15500,15500,15500,0
|
|
20241028,120600,259161940,15500,15500,15500,15490,6
|
|
20241028,120500,259068960,15490,15480,15490,15480,23
|
|
20241028,120400,258712800,15490,15470,15490,15470,279
|
|
20241028,120300,254391640,15480,15460,15480,15460,36
|
|
20241028,120200,253834820,15480,15470,15480,15470,34
|
|
20241028,120100,253308830,15460,15460,15460,15460,5
|
|
20241028,120000,253231530,15450,15470,15480,15450,22
|
|
20241028,115900,252891200,15480,15480,15480,15480,5
|
|
20241028,115800,252813800,15470,15480,15480,15470,18
|
|
20241028,115700,252535300,15480,15470,15480,15470,15
|
|
20241028,115600,252303230,15460,15460,15460,15450,12
|
|
20241028,115500,252117740,15450,15440,15460,15440,26
|
|
20241028,115400,251716000,15440,15450,15450,15440,134
|
|
20241028,115300,249647000,15450,15450,15450,15440,77
|
|
20241028,115200,248457900,15450,15450,15460,15450,36
|
|
20241028,115100,247901690,15460,15480,15480,15460,13
|
|
20241028,115000,247700640,15470,15480,15490,15470,21
|
|
20241028,114900,247375540,15490,15480,15490,15480,5
|
|
20241028,114800,247298110,15480,15480,15490,15480,17
|
|
20241028,114700,247034910,15480,15490,15490,15480,17
|
|
20241028,114600,246771720,15480,15490,15490,15480,4
|
|
20241028,114500,246709780,15480,15470,15480,15460,29
|
|
20241028,114400,246261380,15480,15480,15480,15480,2
|
|
20241028,114300,246230420,15470,15450,15470,15450,13
|
|
20241028,114200,246029510,15470,15490,15490,15470,7
|
|
20241028,114100,245921130,15480,15480,15480,15480,2
|
|
20241028,114000,245890170,15470,15480,15480,15470,23
|
|
20241028,113900,245534150,15490,15490,15490,15490,3
|
|
20241028,113800,245487680,15490,15460,15490,15460,22
|
|
20241028,113700,245147430,15460,15470,15470,15460,21
|
|
20241028,113600,244822740,15470,15470,15470,15470,1
|
|
20241028,113500,244807270,15490,15460,15490,15450,44
|
|
20241028,113400,244127070,15460,15470,15470,15460,12
|
|
20241028,113300,243941530,15460,15460,15470,15460,33
|
|
20241028,113200,243431330,15450,15480,15480,15450,19
|
|
20241028,113100,243137600,15490,15490,15490,15490,1
|
|
20241028,113000,243122110,15500,15460,15500,15440,214
|
|
20241028,112900,239808730,15430,15440,15450,15430,87
|
|
20241028,112800,238466260,15450,15450,15450,15450,2
|
|
20241028,112700,238435360,15440,15440,15450,15440,21
|
|
20241028,112600,238111100,15440,15450,15460,15440,21
|
|
20241028,112500,237786660,15420,15420,15440,15420,586
|
|
20241028,112400,228744620,15430,15420,15430,15420,12
|
|
20241028,112300,228559520,15430,15430,15430,15430,4
|
|
20241028,112200,228497800,15420,15430,15430,15420,14
|
|
20241028,112100,228281880,15430,15440,15440,15430,2
|
|
20241028,112000,228251010,15420,15410,15420,15410,32
|
|
20241028,111900,227757690,15420,15420,15430,15420,6
|
|
20241028,111800,227665160,15410,15420,15420,15400,36
|
|
20241028,111700,227110400,15420,15430,15430,15420,16
|
|
20241028,111600,226863590,15410,15450,15450,15410,24
|
|
20241028,111500,226493630,15430,15430,15430,15430,10
|
|
20241028,111400,226339330,15460,15450,15460,15430,15
|
|
20241028,111300,226107780,15450,15450,15450,15450,2
|
|
20241028,111200,226076880,15450,15430,15450,15420,81
|
|
20241028,111100,224827110,15430,15440,15440,15420,25
|
|
20241028,111000,224441360,15460,15450,15460,15440,21
|
|
20241028,110900,224117070,15460,15460,15470,15460,27
|
|
20241028,110800,223699630,15460,15450,15460,15450,4
|
|
20241028,110700,223637810,15460,15460,15460,15450,6
|
|
20241028,110600,223545070,15470,15470,15470,15470,5
|
|
20241028,110500,223467720,15470,15470,15470,15470,2
|
|
20241028,110400,223436780,15440,15440,15470,15440,21
|
|
20241028,110300,223112510,15440,15420,15440,15420,518
|
|
20241028,110200,215115110,15420,15440,15440,15420,58
|
|
20241028,110100,214220260,15430,15440,15440,15430,39
|
|
20241028,110000,213618350,15440,15430,15440,15430,5
|
|
20241028,105900,213541170,15430,15440,15440,15430,31
|
|
20241028,105800,213062760,15440,15440,15440,15440,3
|
|
20241028,105700,213016440,15430,15430,15440,15430,15
|
|
20241028,105600,212784970,15440,15440,15440,15430,28
|
|
20241028,105500,212352880,15440,15430,15440,15430,6
|
|
20241028,105400,212260260,15430,15430,15440,15430,31
|
|
20241028,105300,211781920,15440,15450,15450,15440,17
|
|
20241028,105200,211519400,15450,15460,15460,15450,15
|
|
20241028,105100,211287630,15460,15470,15470,15460,6
|
|
20241028,105000,211194830,15460,15470,15470,15460,32
|
|
20241028,104900,210700000,15470,15460,15470,15460,23
|
|
20241028,104800,210344410,15480,15450,15480,15450,37
|
|
20241028,104700,209772730,15450,15440,15450,15440,19
|
|
20241028,104600,209479290,15440,15440,15450,15440,147
|
|
20241028,104500,207209560,15440,15440,15440,15440,2
|
|
20241028,104400,207178680,15430,15400,15430,15400,400
|
|
20241028,104300,201018500,15390,15400,15400,15390,17
|
|
20241028,104200,200756800,15400,15390,15400,15390,7
|
|
20241028,104100,200649040,15390,15400,15400,15380,39
|
|
20241028,104000,200048800,15390,15390,15390,15390,2
|
|
20241028,103900,200018020,15380,15380,15390,15380,14
|
|
20241028,103800,199802670,15380,15390,15390,15380,21
|
|
20241028,103700,199479630,15390,15370,15390,15370,20
|
|
20241028,103600,199172030,15380,15380,15380,15370,26
|
|
20241028,103500,198772360,15390,15380,15390,15380,32
|
|
20241028,103400,198280180,15380,15370,15380,15370,14
|
|
20241028,103300,198064980,15370,15380,15380,15370,44
|
|
20241028,103200,197388380,15380,15370,15380,15370,34
|
|
20241028,103100,196865580,15370,15370,15380,15370,34
|
|
20241028,103000,196342980,15370,15380,15380,15370,179
|
|
20241028,102900,193590220,15390,15390,15400,15390,13
|
|
20241028,102800,193390140,15390,15400,15400,15390,49
|
|
20241028,102700,192635920,15390,15400,15400,15390,31
|
|
20241028,102600,192158650,15390,15430,15440,15390,867
|
|
20241028,102500,178790560,15430,15440,15440,15430,67
|
|
20241028,102400,177756230,15440,15440,15440,15440,12
|
|
20241028,102300,177570950,15430,15430,15430,15430,219
|
|
20241028,102200,174191780,15440,15430,15440,15430,3
|
|
20241028,102100,174145480,15440,15430,15440,15430,4
|
|
20241028,102000,174083740,15430,15430,15440,15430,25
|
|
20241028,101900,173697970,15440,15440,15440,15440,4
|
|
20241028,101800,173636210,15440,15430,15440,15430,13
|
|
20241028,101700,173435600,15430,15440,15440,15420,16
|
|
20241028,101600,173188790,15440,15430,15440,15430,73
|
|
20241028,101500,172062380,15410,15420,15420,15410,20
|
|
20241028,101400,171754080,15440,15440,15440,15420,220
|
|
20241028,101300,168357560,15430,15430,15430,15430,17
|
|
20241028,101200,168095250,15430,15430,15440,15430,36
|
|
20241028,101100,167539740,15430,15440,15440,15430,105
|
|
20241028,101000,165918590,15440,15440,15440,15430,16
|
|
20241028,100900,165671660,15430,15430,15440,15430,23
|
|
20241028,100800,165316690,15410,15400,15410,15400,27
|
|
20241028,100700,164900720,15400,15400,15400,15400,19
|
|
20241028,100600,164608120,15390,15400,15400,15390,42
|
|
20241028,100500,163961420,15390,15400,15400,15390,23
|
|
20241028,100400,163607320,15410,15410,15410,15400,7
|
|
20241028,100300,163499470,15410,15410,15410,15410,103
|
|
20241028,100200,161912240,15450,15450,15450,15450,3
|
|
20241028,100100,161865890,15400,15440,15440,15400,247
|
|
20241028,100000,158061850,15410,15410,15450,15410,64
|
|
20241028,095900,157075570,15450,15460,15470,15410,722
|
|
20241028,095800,145943180,15460,15460,15460,15460,11
|
|
20241028,095700,145773120,15470,15470,15480,15460,45
|
|
20241028,095600,145077070,15470,15470,15480,15470,7
|
|
20241028,095500,144968750,15480,15480,15480,15480,20
|
|
20241028,095400,144659150,15480,15500,15500,15480,36
|
|
20241028,095300,144101650,15490,15490,15490,15480,25
|
|
20241028,095200,143714520,15480,15480,15480,15480,12
|
|
20241028,095100,143528760,15490,15490,15490,15490,66
|
|
20241028,095000,142506420,15490,15490,15490,15490,42
|
|
20241028,094900,141855840,15500,15490,15500,15490,72
|
|
20241028,094800,140740540,15490,15500,15500,15490,70
|
|
20241028,094700,139655650,15500,15510,15510,15500,14
|
|
20241028,094600,139438620,15510,15510,15510,15510,6
|
|
20241028,094500,139345560,15510,15530,15530,15510,42
|
|
20241028,094400,138694080,15530,15530,15530,15530,32
|
|
20241028,094300,138197120,15510,15510,15510,15500,110
|
|
20241028,094200,136492020,15520,15510,15520,15510,28
|
|
20241028,094100,136057720,15520,15520,15520,15520,28
|
|
20241028,094000,135623160,15530,15540,15540,15530,26
|
|
20241028,093900,135219350,15530,15540,15540,15530,250
|
|
20241028,093800,131336190,15540,15550,15550,15540,13
|
|
20241028,093700,131134140,15550,15550,15550,15550,3
|
|
20241028,093600,131087490,15550,15550,15550,15540,113
|
|
20241028,093500,129330390,15550,15550,15550,15550,8
|
|
20241028,093400,129205990,15550,15540,15550,15540,7
|
|
20241028,093300,129097180,15540,15530,15540,15530,133
|
|
20241028,093200,127031660,15550,15530,15550,15530,17
|
|
20241028,093100,126767610,15530,15600,15600,15530,58
|
|
20241028,093000,125864270,15600,15600,15600,15600,3
|
|
20241028,092900,125817470,15610,15610,15610,15610,3
|
|
20241028,092800,125770640,15570,15620,15620,15570,28
|
|
20241028,092700,125334270,15620,15620,15630,15620,45
|
|
20241028,092600,124631340,15610,15580,15610,15580,125
|
|
20241028,092500,122682000,15580,15580,15580,15540,80
|
|
20241028,092400,121435680,15580,15580,15580,15570,22
|
|
20241028,092300,121092940,15590,15580,15590,15580,10
|
|
20241028,092200,120937080,15520,15590,15590,15520,55
|
|
20241028,092100,120082620,15560,15560,15560,15550,224
|
|
20241028,092000,116597770,15560,15590,15590,15560,440
|
|
20241028,091900,109745420,15600,15600,15600,15580,115
|
|
20241028,091800,107953310,15620,15600,15630,15600,663
|
|
20241028,091700,97606510,15590,15600,15610,15590,245
|
|
20241028,091600,93786440,15590,15570,15620,15570,1010
|
|
20241028,091500,78027310,15560,15530,15560,15530,262
|
|
20241028,091400,73954370,15530,15530,15530,15530,64
|
|
20241028,091300,72960450,15530,15490,15530,15490,440
|
|
20241028,091200,66141450,15490,15460,15500,15460,90
|
|
20241028,091100,64747170,15460,15490,15520,15460,1069
|
|
20241028,091000,48217970,15530,15420,15530,15420,1187
|
|
20241028,090900,29858390,15430,15440,15440,15420,75
|
|
20241028,090800,28701170,15440,15440,15460,15420,381
|
|
20241028,090700,22820310,15430,15400,15430,15400,251
|
|
20241028,090600,18952240,15400,15350,15400,15350,701
|
|
20241028,090500,8177660,15350,15330,15350,15330,51
|
|
20241028,090400,7394830,15340,15350,15350,15340,45
|
|
20241028,090300,6704500,15350,15340,15350,15340,44
|
|
20241028,090200,6029210,15340,15340,15340,15340,40
|
|
20241028,090100,5415610,15350,15380,15380,15350,78
|
|
20241028,090000,4217600,15380,15400,15400,15380,274
|