661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195800,2767198700,17250,17250,17250,17250,3786
|
|
20241024,195700,2767198700,17250,17250,17250,17250,0
|
|
20241024,195600,2767198700,17250,17250,17250,17250,0
|
|
20241024,195500,2767198700,17250,17250,17250,17250,0
|
|
20241024,195400,2767198700,17250,17250,17250,17250,0
|
|
20241024,195300,2767198700,17250,17250,17250,17250,0
|
|
20241024,195200,2767198700,17250,17250,17250,17250,0
|
|
20241024,195100,2767198700,17250,17250,17250,17250,0
|
|
20241024,195000,2767198700,17250,17250,17250,17250,0
|
|
20241024,194900,2767198700,17250,17250,17250,17250,0
|
|
20241024,194800,2767198700,17250,17250,17250,17250,0
|
|
20241024,194700,2767198700,17250,17250,17250,17250,0
|
|
20241024,194600,2767198700,17250,17250,17250,17250,0
|
|
20241024,194500,2767198700,17250,17250,17250,17250,0
|
|
20241024,194400,2767198700,17250,17250,17250,17250,0
|
|
20241024,194300,2767198700,17250,17250,17250,17250,0
|
|
20241024,194200,2767198700,17250,17250,17250,17250,0
|
|
20241024,194100,2767198700,17250,17250,17250,17250,0
|
|
20241024,194000,2767198700,17250,17250,17250,17250,0
|
|
20241024,193900,2767198700,17250,17250,17250,17250,0
|
|
20241024,193800,2767198700,17250,17250,17250,17250,0
|
|
20241024,193700,2767198700,17250,17250,17250,17250,0
|
|
20241024,193600,2767198700,17250,17250,17250,17250,0
|
|
20241024,193500,2767198700,17250,17250,17250,17250,0
|
|
20241024,193400,2767198700,17250,17250,17250,17250,0
|
|
20241024,193300,2767198700,17250,17250,17250,17250,0
|
|
20241024,193200,2767198700,17250,17250,17250,17250,0
|
|
20241024,193100,2767198700,17250,17250,17250,17250,0
|
|
20241024,193000,2767198700,17250,17250,17250,17250,0
|
|
20241024,192900,2767198700,17250,17250,17250,17250,0
|
|
20241024,192800,2767198700,17250,17250,17250,17250,3786
|
|
20241024,192700,2767198700,17250,17250,17250,17250,0
|
|
20241024,192600,2767198700,17250,17250,17250,17250,0
|
|
20241024,192500,2767198700,17250,17250,17250,17250,0
|
|
20241024,192400,2767198700,17250,17250,17250,17250,0
|
|
20241024,192300,2767198700,17250,17250,17250,17250,0
|
|
20241024,192200,2767198700,17250,17250,17250,17250,0
|
|
20241024,192100,2767198700,17250,17250,17250,17250,0
|
|
20241024,192000,2767198700,17250,17250,17250,17250,0
|
|
20241024,191900,2767198700,17250,17250,17250,17250,0
|
|
20241024,191800,2767198700,17250,17250,17250,17250,0
|
|
20241024,191700,2767198700,17250,17250,17250,17250,0
|
|
20241024,191600,2767198700,17250,17250,17250,17250,0
|
|
20241024,191500,2767198700,17250,17250,17250,17250,0
|
|
20241024,191400,2767198700,17250,17250,17250,17250,0
|
|
20241024,191300,2767198700,17250,17250,17250,17250,0
|
|
20241024,191200,2767198700,17250,17250,17250,17250,0
|
|
20241024,191100,2767198700,17250,17250,17250,17250,0
|
|
20241024,191000,2767198700,17250,17250,17250,17250,0
|
|
20241024,190900,2767198700,17250,17250,17250,17250,0
|
|
20241024,190800,2767198700,17250,17250,17250,17250,0
|
|
20241024,190700,2767198700,17250,17250,17250,17250,0
|
|
20241024,190600,2767198700,17250,17250,17250,17250,0
|
|
20241024,190500,2767198700,17250,17250,17250,17250,0
|
|
20241024,190400,2767198700,17250,17250,17250,17250,0
|
|
20241024,190300,2767198700,17250,17250,17250,17250,0
|
|
20241024,190200,2767198700,17250,17250,17250,17250,0
|
|
20241024,190100,2767198700,17250,17250,17250,17250,0
|
|
20241024,190000,2767198700,17250,17250,17250,17250,0
|
|
20241024,185900,2767198700,17250,17250,17250,17250,0
|
|
20241024,185800,2767198700,17250,17250,17250,17250,3786
|
|
20241024,185700,2767198700,17250,17250,17250,17250,0
|
|
20241024,185600,2767198700,17250,17250,17250,17250,0
|
|
20241024,185500,2767198700,17250,17250,17250,17250,0
|
|
20241024,185400,2767198700,17250,17250,17250,17250,0
|
|
20241024,185300,2767198700,17250,17250,17250,17250,0
|
|
20241024,185200,2767198700,17250,17250,17250,17250,0
|
|
20241024,185100,2767198700,17250,17250,17250,17250,0
|
|
20241024,185000,2767198700,17250,17250,17250,17250,0
|
|
20241024,184900,2767198700,17250,17250,17250,17250,0
|
|
20241024,184800,2767198700,17250,17250,17250,17250,0
|
|
20241024,184700,2767198700,17250,17250,17250,17250,0
|
|
20241024,184600,2767198700,17250,17250,17250,17250,0
|
|
20241024,184500,2767198700,17250,17250,17250,17250,0
|
|
20241024,184400,2767198700,17250,17250,17250,17250,0
|
|
20241024,184300,2767198700,17250,17250,17250,17250,0
|
|
20241024,184200,2767198700,17250,17250,17250,17250,0
|
|
20241024,184100,2767198700,17250,17250,17250,17250,0
|
|
20241024,184000,2767198700,17250,17250,17250,17250,0
|
|
20241024,183900,2767198700,17250,17250,17250,17250,0
|
|
20241024,183800,2767198700,17250,17250,17250,17250,0
|
|
20241024,183700,2767198700,17250,17250,17250,17250,0
|
|
20241024,183600,2767198700,17250,17250,17250,17250,0
|
|
20241024,183500,2767198700,17250,17250,17250,17250,0
|
|
20241024,183400,2767198700,17250,17250,17250,17250,0
|
|
20241024,183300,2767198700,17250,17250,17250,17250,0
|
|
20241024,183200,2767198700,17250,17250,17250,17250,0
|
|
20241024,183100,2767198700,17250,17250,17250,17250,0
|
|
20241024,183000,2767198700,17250,17250,17250,17250,0
|
|
20241024,182900,2767198700,17250,17250,17250,17250,0
|
|
20241024,182800,2767198700,17250,17250,17250,17250,3786
|
|
20241024,182700,2767198700,17250,17250,17250,17250,0
|
|
20241024,182600,2767198700,17250,17250,17250,17250,0
|
|
20241024,182500,2767198700,17250,17250,17250,17250,0
|
|
20241024,182400,2767198700,17250,17250,17250,17250,0
|
|
20241024,182300,2767198700,17250,17250,17250,17250,0
|
|
20241024,182200,2767198700,17250,17250,17250,17250,0
|
|
20241024,182100,2767198700,17250,17250,17250,17250,0
|
|
20241024,182000,2767198700,17250,17250,17250,17250,0
|
|
20241024,181900,2767198700,17250,17250,17250,17250,0
|
|
20241024,181800,2767198700,17250,17250,17250,17250,0
|
|
20241024,181700,2767198700,17250,17250,17250,17250,0
|
|
20241024,181600,2767198700,17250,17250,17250,17250,0
|
|
20241024,181500,2767198700,17250,17250,17250,17250,0
|
|
20241024,181400,2767198700,17250,17250,17250,17250,0
|
|
20241024,181300,2767198700,17250,17250,17250,17250,0
|
|
20241024,181200,2767198700,17250,17250,17250,17250,0
|
|
20241024,181100,2767198700,17250,17250,17250,17250,0
|
|
20241024,181000,2767198700,17250,17250,17250,17250,0
|
|
20241024,180900,2767198700,17250,17250,17250,17250,0
|
|
20241024,180800,2767198700,17250,17250,17250,17250,0
|
|
20241024,180700,2767198700,17250,17250,17250,17250,0
|
|
20241024,180600,2767198700,17250,17250,17250,17250,0
|
|
20241024,180500,2767198700,17250,17250,17250,17250,0
|
|
20241024,180400,2767198700,17250,17250,17250,17250,0
|
|
20241024,180300,2767198700,17250,17250,17250,17250,0
|
|
20241024,180200,2767198700,17250,17250,17250,17250,0
|
|
20241024,180100,2767198700,17250,17250,17250,17250,0
|
|
20241024,180000,2767198700,17250,17250,17250,17250,0
|
|
20241024,175900,2767198700,17250,17250,17250,17250,0
|
|
20241024,175800,2767198700,17250,17250,17250,17250,3786
|
|
20241024,175700,2767198700,17250,17250,17250,17250,0
|
|
20241024,175600,2767198700,17250,17250,17250,17250,0
|
|
20241024,175500,2767198700,17250,17250,17250,17250,0
|
|
20241024,175400,2767198700,17250,17250,17250,17250,0
|
|
20241024,175300,2767198700,17250,17250,17250,17250,0
|
|
20241024,175200,2767198700,17250,17250,17250,17250,0
|
|
20241024,175100,2767198700,17250,17250,17250,17250,0
|
|
20241024,175000,2767198700,17250,17250,17250,17250,0
|
|
20241024,174900,2767198700,17250,17250,17250,17250,0
|
|
20241024,174800,2767198700,17250,17250,17250,17250,0
|
|
20241024,174700,2767198700,17250,17250,17250,17250,0
|
|
20241024,174600,2767198700,17250,17250,17250,17250,0
|
|
20241024,174500,2767198700,17250,17250,17250,17250,0
|
|
20241024,174400,2767198700,17250,17250,17250,17250,0
|
|
20241024,174300,2767198700,17250,17250,17250,17250,0
|
|
20241024,174200,2767198700,17250,17250,17250,17250,0
|
|
20241024,174100,2767198700,17250,17250,17250,17250,0
|
|
20241024,174000,2767198700,17250,17250,17250,17250,0
|
|
20241024,173900,2767198700,17250,17250,17250,17250,0
|
|
20241024,173800,2767198700,17250,17250,17250,17250,0
|
|
20241024,173700,2767198700,17250,17250,17250,17250,0
|
|
20241024,173600,2767198700,17250,17250,17250,17250,0
|
|
20241024,173500,2767198700,17250,17250,17250,17250,0
|
|
20241024,173400,2767198700,17250,17250,17250,17250,0
|
|
20241024,173300,2767198700,17250,17250,17250,17250,0
|
|
20241024,173200,2767198700,17250,17250,17250,17250,0
|
|
20241024,173100,2767198700,17250,17250,17250,17250,0
|
|
20241024,173000,2767198700,17250,17250,17250,17250,0
|
|
20241024,172900,2767198700,17250,17250,17250,17250,0
|
|
20241024,172800,2767198700,17250,17250,17250,17250,3786
|
|
20241024,172700,2767198700,17250,17250,17250,17250,0
|
|
20241024,172600,2767198700,17250,17250,17250,17250,0
|
|
20241024,172500,2767198700,17250,17250,17250,17250,0
|
|
20241024,172400,2767198700,17250,17250,17250,17250,0
|
|
20241024,172300,2767198700,17250,17250,17250,17250,0
|
|
20241024,172200,2767198700,17250,17250,17250,17250,0
|
|
20241024,172100,2767198700,17250,17250,17250,17250,0
|
|
20241024,172000,2767198700,17250,17250,17250,17250,0
|
|
20241024,171900,2767198700,17250,17250,17250,17250,0
|
|
20241024,171800,2767198700,17250,17250,17250,17250,0
|
|
20241024,171700,2767198700,17250,17250,17250,17250,0
|
|
20241024,171600,2767198700,17250,17250,17250,17250,0
|
|
20241024,171500,2767198700,17250,17250,17250,17250,0
|
|
20241024,171400,2767198700,17250,17250,17250,17250,0
|
|
20241024,171300,2767198700,17250,17250,17250,17250,0
|
|
20241024,171200,2767198700,17250,17250,17250,17250,0
|
|
20241024,171100,2767198700,17250,17250,17250,17250,0
|
|
20241024,171000,2767198700,17250,17250,17250,17250,0
|
|
20241024,170900,2767198700,17250,17250,17250,17250,0
|
|
20241024,170800,2767198700,17250,17250,17250,17250,0
|
|
20241024,170700,2767198700,17250,17250,17250,17250,0
|
|
20241024,170600,2767198700,17250,17250,17250,17250,0
|
|
20241024,170500,2767198700,17250,17250,17250,17250,0
|
|
20241024,170400,2767198700,17250,17250,17250,17250,0
|
|
20241024,170300,2767198700,17250,17250,17250,17250,0
|
|
20241024,170200,2767198700,17250,17250,17250,17250,0
|
|
20241024,170100,2767198700,17250,17250,17250,17250,0
|
|
20241024,170000,2767198700,17250,17250,17250,17250,0
|
|
20241024,165900,2767198700,17250,17250,17250,17250,0
|
|
20241024,165800,2767198700,17250,17250,17250,17250,3786
|
|
20241024,165700,2767198700,17250,17250,17250,17250,0
|
|
20241024,165600,2767198700,17250,17250,17250,17250,0
|
|
20241024,165500,2767198700,17250,17250,17250,17250,0
|
|
20241024,165400,2767198700,17250,17250,17250,17250,0
|
|
20241024,165300,2767198700,17250,17250,17250,17250,0
|
|
20241024,165200,2767198700,17250,17250,17250,17250,0
|
|
20241024,165100,2767198700,17250,17250,17250,17250,0
|
|
20241024,165000,2767198700,17250,17250,17250,17250,0
|
|
20241024,164900,2767198700,17250,17250,17250,17250,0
|
|
20241024,164800,2767198700,17250,17250,17250,17250,0
|
|
20241024,164700,2767198700,17250,17250,17250,17250,0
|
|
20241024,164600,2767198700,17250,17250,17250,17250,0
|
|
20241024,164500,2767198700,17250,17250,17250,17250,0
|
|
20241024,164400,2767198700,17250,17250,17250,17250,0
|
|
20241024,164300,2767198700,17250,17250,17250,17250,0
|
|
20241024,164200,2767198700,17250,17250,17250,17250,0
|
|
20241024,164100,2767198700,17250,17250,17250,17250,0
|
|
20241024,164000,2767198700,17250,17250,17250,17250,0
|
|
20241024,163900,2767198700,17250,17250,17250,17250,0
|
|
20241024,163800,2767198700,17250,17250,17250,17250,0
|
|
20241024,163700,2767198700,17250,17250,17250,17250,0
|
|
20241024,163600,2767198700,17250,17250,17250,17250,0
|
|
20241024,163500,2767198700,17250,17250,17250,17250,0
|
|
20241024,163400,2767198700,17250,17250,17250,17250,0
|
|
20241024,163300,2767198700,17250,17250,17250,17250,0
|
|
20241024,163200,2767198700,17250,17250,17250,17250,0
|
|
20241024,163100,2767198700,17250,17250,17250,17250,0
|
|
20241024,163000,2767198700,17250,17250,17250,17250,0
|
|
20241024,162900,2767198700,17250,17250,17250,17250,0
|
|
20241024,162800,2767198700,17250,17250,17250,17250,3786
|
|
20241024,162700,2767198700,17250,17250,17250,17250,0
|
|
20241024,162600,2767198700,17250,17250,17250,17250,0
|
|
20241024,162500,2767198700,17250,17250,17250,17250,0
|
|
20241024,162400,2767198700,17250,17250,17250,17250,0
|
|
20241024,162300,2767198700,17250,17250,17250,17250,0
|
|
20241024,162200,2767198700,17250,17250,17250,17250,0
|
|
20241024,162100,2767198700,17250,17250,17250,17250,0
|
|
20241024,162000,2767198700,17250,17250,17250,17250,0
|
|
20241024,161900,2767198700,17250,17250,17250,17250,0
|
|
20241024,161800,2767198700,17250,17250,17250,17250,0
|
|
20241024,161700,2767198700,17250,17250,17250,17250,0
|
|
20241024,161600,2767198700,17250,17250,17250,17250,0
|
|
20241024,161500,2767198700,17250,17250,17250,17250,0
|
|
20241024,161400,2767198700,17250,17250,17250,17250,0
|
|
20241024,161300,2767198700,17250,17250,17250,17250,0
|
|
20241024,161200,2767198700,17250,17250,17250,17250,0
|
|
20241024,161100,2767198700,17250,17250,17250,17250,0
|
|
20241024,161000,2767198700,17250,17250,17250,17250,0
|
|
20241024,160900,2767198700,17250,17250,17250,17250,0
|
|
20241024,160800,2767198700,17250,17250,17250,17250,0
|
|
20241024,160700,2767198700,17250,17250,17250,17250,0
|
|
20241024,160600,2767198700,17250,17250,17250,17250,0
|
|
20241024,160500,2767198700,17250,17250,17250,17250,0
|
|
20241024,160400,2767198700,17250,17250,17250,17250,0
|
|
20241024,160300,2767198700,17250,17250,17250,17250,0
|
|
20241024,160200,2767198700,17250,17250,17250,17250,0
|
|
20241024,160100,2767198700,17250,17250,17250,17250,0
|
|
20241024,160000,2767198700,17250,17250,17250,17250,0
|
|
20241024,155900,2767198700,17250,17250,17250,17250,0
|
|
20241024,155800,2767198700,17250,17250,17250,17250,3786
|
|
20241024,155700,2767198700,17250,17250,17250,17250,0
|
|
20241024,155600,2767198700,17250,17250,17250,17250,0
|
|
20241024,155500,2767198700,17250,17250,17250,17250,0
|
|
20241024,155400,2767198700,17250,17250,17250,17250,0
|
|
20241024,155300,2767198700,17250,17250,17250,17250,0
|
|
20241024,155200,2767198700,17250,17250,17250,17250,0
|
|
20241024,155100,2767198700,17250,17250,17250,17250,0
|
|
20241024,155000,2767198700,17250,17250,17250,17250,0
|
|
20241024,154900,2767198700,17250,17250,17250,17250,0
|
|
20241024,154800,2767198700,17250,17250,17250,17250,0
|
|
20241024,154700,2767198700,17250,17250,17250,17250,0
|
|
20241024,154600,2767198700,17250,17250,17250,17250,0
|
|
20241024,154500,2767198700,17250,17250,17250,17250,0
|
|
20241024,154400,2767198700,17250,17250,17250,17250,0
|
|
20241024,154300,2767198700,17250,17250,17250,17250,0
|
|
20241024,154200,2767198700,17250,17250,17250,17250,0
|
|
20241024,154100,2767198700,17250,17250,17250,17250,0
|
|
20241024,154000,2767198700,17250,17250,17250,17250,0
|
|
20241024,153900,2767198700,17250,17250,17250,17250,0
|
|
20241024,153800,2767198700,17250,17250,17250,17250,0
|
|
20241024,153700,2767198700,17250,17250,17250,17250,0
|
|
20241024,153600,2767198700,17250,17250,17250,17250,0
|
|
20241024,153500,2767198700,17250,17250,17250,17250,0
|
|
20241024,153400,2767198700,17250,17250,17250,17250,0
|
|
20241024,153300,2767198700,17250,17250,17250,17250,0
|
|
20241024,153200,2767198700,17250,17250,17250,17250,0
|
|
20241024,153100,2767198700,17250,17250,17250,17250,0
|
|
20241024,153000,2767198700,17250,17250,17250,17250,3786
|
|
20241024,152900,2701890200,17230,17230,17230,17230,0
|
|
20241024,152800,2701890200,17230,17230,17230,17230,0
|
|
20241024,152700,2701890200,17230,17230,17230,17230,0
|
|
20241024,152600,2701890200,17230,17230,17230,17230,0
|
|
20241024,152500,2701890200,17230,17230,17230,17230,0
|
|
20241024,152400,2701890200,17230,17230,17230,17230,0
|
|
20241024,152300,2701890200,17230,17230,17230,17230,0
|
|
20241024,152200,2701890200,17230,17230,17230,17230,0
|
|
20241024,152100,2701890200,17230,17230,17230,17230,0
|
|
20241024,152000,2701890200,17230,17230,17230,17230,0
|
|
20241024,151900,2701890200,17230,17260,17260,17230,2035
|
|
20241024,151800,2666796520,17260,17250,17260,17240,801
|
|
20241024,151700,2652978410,17250,17250,17250,17230,836
|
|
20241024,151600,2638563210,17250,17250,17260,17240,1052
|
|
20241024,151500,2620422190,17230,17270,17270,17230,634
|
|
20241024,151400,2609482990,17270,17280,17280,17270,66
|
|
20241024,151300,2608342880,17280,17300,17300,17280,224
|
|
20241024,151200,2604472120,17300,17300,17300,17270,13
|
|
20241024,151100,2604247250,17300,17300,17300,17300,1
|
|
20241024,151000,2604229950,17300,17260,17300,17260,416
|
|
20241024,150900,2597037300,17300,17300,17300,17290,823
|
|
20241024,150800,2582799720,17290,17290,17290,17290,10
|
|
20241024,150700,2582626820,17290,17270,17290,17270,341
|
|
20241024,150600,2576731050,17270,17280,17280,17270,951
|
|
20241024,150500,2560301740,17280,17290,17290,17270,71
|
|
20241024,150400,2559075260,17290,17250,17290,17250,396
|
|
20241024,150300,2552231950,17290,17290,17290,17290,52
|
|
20241024,150200,2551332870,17260,17260,17270,17260,264
|
|
20241024,150100,2546776200,17260,17260,17280,17260,1163
|
|
20241024,150000,2526693300,17250,17250,17250,17250,10
|
|
20241024,145900,2526520800,17260,17240,17260,17240,188
|
|
20241024,145800,2523278020,17250,17250,17250,17250,0
|
|
20241024,145700,2523278020,17250,17250,17250,17250,346
|
|
20241024,145600,2517309520,17250,17250,17250,17230,162
|
|
20241024,145500,2514516560,17250,17250,17250,17250,55
|
|
20241024,145400,2513567810,17260,17250,17260,17250,221
|
|
20241024,145300,2509753850,17230,17230,17250,17230,683
|
|
20241024,145200,2497978540,17240,17240,17240,17240,271
|
|
20241024,145100,2493306500,17250,17240,17250,17240,212
|
|
20241024,145000,2489649600,17240,17230,17240,17230,414
|
|
20241024,144900,2482515320,17230,17230,17230,17230,10
|
|
20241024,144800,2482343020,17220,17230,17230,17220,101
|
|
20241024,144700,2480603750,17230,17240,17240,17230,343
|
|
20241024,144600,2474693850,17230,17230,17230,17230,0
|
|
20241024,144500,2474693850,17230,17230,17230,17230,13
|
|
20241024,144400,2474469860,17220,17220,17220,17220,204
|
|
20241024,144300,2470956980,17230,17230,17230,17230,75
|
|
20241024,144200,2469664730,17230,17230,17230,17230,111
|
|
20241024,144100,2467752200,17250,17250,17250,17250,1
|
|
20241024,144000,2467734950,17250,17250,17250,17250,94
|
|
20241024,143900,2466113450,17250,17250,17250,17250,251
|
|
20241024,143800,2461783700,17250,17250,17250,17250,110
|
|
20241024,143700,2459886200,17250,17250,17250,17250,90
|
|
20241024,143600,2458333700,17250,17250,17250,17250,27
|
|
20241024,143500,2457867950,17210,17220,17230,17210,1084
|
|
20241024,143400,2439194050,17220,17220,17220,17220,10
|
|
20241024,143300,2439021850,17220,17220,17220,17220,750
|
|
20241024,143200,2426106850,17210,17200,17210,17200,238
|
|
20241024,143100,2422010970,17210,17210,17220,17210,2145
|
|
20241024,143000,2385092730,17210,17210,17220,17210,216
|
|
20241024,142900,2381374370,17210,17220,17220,17210,372
|
|
20241024,142800,2374970530,17220,17230,17230,17220,481
|
|
20241024,142700,2366687160,17230,17230,17230,17230,54
|
|
20241024,142600,2365756740,17230,17230,17230,17230,248
|
|
20241024,142500,2361483700,17230,17270,17270,17230,14
|
|
20241024,142400,2361242120,17230,17230,17230,17230,201
|
|
20241024,142300,2357778890,17230,17230,17230,17230,102
|
|
20241024,142200,2356021430,17240,17240,17240,17240,2
|
|
20241024,142100,2355986950,17230,17230,17230,17230,1
|
|
20241024,142000,2355969720,17240,17250,17250,17230,99
|
|
20241024,141900,2354263470,17270,17270,17270,17270,0
|
|
20241024,141800,2354263470,17270,17270,17270,17270,5
|
|
20241024,141700,2354177120,17260,17260,17260,17260,0
|
|
20241024,141600,2354177120,17260,17260,17280,17260,328
|
|
20241024,141500,2348515460,17260,17260,17260,17260,1
|
|
20241024,141400,2348498200,17270,17270,17270,17270,27
|
|
20241024,141300,2348031910,17270,17270,17270,17270,35
|
|
20241024,141200,2347427460,17230,17230,17260,17230,190
|
|
20241024,141100,2344149190,17240,17240,17240,17240,17
|
|
20241024,141000,2343856110,17220,17240,17240,17220,105
|
|
20241024,140900,2342047990,17220,17220,17220,17220,120
|
|
20241024,140800,2339981590,17210,17220,17220,17210,688
|
|
20241024,140700,2328138590,17220,17220,17220,17220,248
|
|
20241024,140600,2323868030,17220,17210,17220,17210,81
|
|
20241024,140500,2322473720,17220,17230,17230,17220,571
|
|
20241024,140400,2312640100,17230,17230,17230,17230,0
|
|
20241024,140300,2312640100,17230,17230,17230,17230,194
|
|
20241024,140200,2309297480,17220,17230,17230,17220,60
|
|
20241024,140100,2308263980,17230,17230,17230,17230,57
|
|
20241024,140000,2307281870,17240,17240,17240,17240,0
|
|
20241024,135900,2307281870,17240,17240,17240,17240,21
|
|
20241024,135800,2306919830,17240,17250,17250,17240,51
|
|
20241024,135700,2306040480,17250,17250,17250,17250,0
|
|
20241024,135600,2306040480,17250,17250,17250,17250,93
|
|
20241024,135500,2304436230,17250,17220,17250,17220,115
|
|
20241024,135400,2302455480,17220,17230,17230,17220,160
|
|
20241024,135300,2299698690,17230,17230,17230,17230,101
|
|
20241024,135200,2297958460,17230,17230,17230,17230,0
|
|
20241024,135100,2297958460,17230,17230,17230,17230,0
|
|
20241024,135000,2297958460,17230,17240,17250,17230,113
|
|
20241024,134900,2296009330,17240,17240,17240,17240,100
|
|
20241024,134800,2294285330,17250,17250,17250,17250,0
|
|
20241024,134700,2294285330,17250,17240,17250,17240,74
|
|
20241024,134600,2293008840,17240,17240,17240,17240,0
|
|
20241024,134500,2293008840,17240,17240,17240,17240,446
|
|
20241024,134400,2285319800,17240,17240,17240,17240,349
|
|
20241024,134300,2279303040,17250,17250,17250,17250,37
|
|
20241024,134200,2278664790,17250,17250,17250,17250,32
|
|
20241024,134100,2278112790,17250,17250,17250,17250,24
|
|
20241024,134000,2277698790,17250,17260,17260,17250,231
|
|
20241024,133900,2273714030,17260,17260,17260,17260,1
|
|
20241024,133800,2273696770,17260,17260,17260,17260,1
|
|
20241024,133700,2273679510,17260,17250,17260,17250,13
|
|
20241024,133600,2273455160,17250,17250,17250,17250,100
|
|
20241024,133500,2271730160,17260,17260,17300,17260,144
|
|
20241024,133400,2269244680,17260,17270,17270,17260,100
|
|
20241024,133300,2267517820,17270,17310,17310,17270,2587
|
|
20241024,133200,2222755650,17320,17320,17320,17320,13
|
|
20241024,133100,2222530490,17320,17330,17330,17320,23
|
|
20241024,133000,2222132000,17330,17330,17330,17330,10
|
|
20241024,132900,2221958700,17330,17300,17330,17300,5
|
|
20241024,132800,2221872140,17330,17320,17330,17320,381
|
|
20241024,132700,2215269460,17300,17300,17300,17300,293
|
|
20241024,132600,2210200560,17250,17250,17300,17250,509
|
|
20241024,132500,2201411070,17250,17270,17270,17250,378
|
|
20241024,132400,2194887320,17270,17270,17270,17270,191
|
|
20241024,132300,2191588750,17260,17290,17290,17260,32
|
|
20241024,132200,2191035810,17290,17290,17290,17290,84
|
|
20241024,132100,2189583450,17250,17250,17250,17250,113
|
|
20241024,132000,2187634200,17240,17250,17250,17240,203
|
|
20241024,131900,2184132540,17250,17250,17260,17250,197
|
|
20241024,131800,2180733390,17250,17250,17250,17250,13
|
|
20241024,131700,2180509140,17250,17250,17250,17250,652
|
|
20241024,131600,2169262140,17250,17250,17250,17250,238
|
|
20241024,131500,2165156640,17250,17250,17250,17250,0
|
|
20241024,131400,2165156640,17250,17260,17260,17250,178
|
|
20241024,131300,2162085250,17270,17250,17270,17250,106
|
|
20241024,131200,2160254730,17250,17260,17260,17250,1170
|
|
20241024,131100,2140070090,17260,17280,17280,17260,163
|
|
20241024,131000,2137254660,17280,17280,17280,17280,2
|
|
20241024,130900,2137220100,17290,17290,17290,17290,1
|
|
20241024,130800,2137202810,17290,17290,17290,17290,9
|
|
20241024,130700,2137047200,17270,17270,17270,17270,0
|
|
20241024,130600,2137047200,17270,17270,17270,17270,0
|
|
20241024,130500,2137047200,17270,17260,17270,17260,42
|
|
20241024,130400,2136322160,17260,17270,17270,17260,140
|
|
20241024,130300,2133905310,17270,17290,17290,17270,361
|
|
20241024,130200,2127670820,17270,17270,17270,17270,726
|
|
20241024,130100,2115132800,17260,17260,17260,17260,11
|
|
20241024,130000,2114942940,17260,17260,17260,17260,10
|
|
20241024,125900,2114770340,17260,17290,17290,17260,1758
|
|
20241024,125800,2084393980,17290,17290,17290,17290,20
|
|
20241024,125700,2084048180,17290,17290,17290,17290,203
|
|
20241024,125600,2080538310,17290,17300,17300,17290,79
|
|
20241024,125500,2079171630,17300,17300,17300,17300,5
|
|
20241024,125400,2079085130,17300,17300,17300,17300,615
|
|
20241024,125300,2068445630,17310,17310,17310,17300,177
|
|
20241024,125200,2065383360,17300,17310,17310,17300,202
|
|
20241024,125100,2061886760,17300,17300,17300,17300,14
|
|
20241024,125000,2061644560,17300,17310,17310,17300,45
|
|
20241024,124900,2060865690,17310,17310,17310,17310,5
|
|
20241024,124800,2060779140,17310,17310,17310,17310,43
|
|
20241024,124700,2060034810,17300,17300,17300,17300,90
|
|
20241024,124600,2058477810,17300,17300,17300,17300,16
|
|
20241024,124500,2058201010,17300,17290,17300,17290,355
|
|
20241024,124400,2052059520,17300,17300,17310,17300,602
|
|
20241024,124300,2041644900,17310,17310,17310,17300,235
|
|
20241024,124200,2037577100,17320,17310,17320,17310,97
|
|
20241024,124100,2035897930,17320,17320,17320,17310,234
|
|
20241024,124000,2031845060,17320,17320,17320,17320,37
|
|
20241024,123900,2031204220,17320,17320,17330,17320,26
|
|
20241024,123800,2030753750,17320,17330,17330,17320,258
|
|
20241024,123700,2026282810,17330,17330,17330,17330,4
|
|
20241024,123600,2026213490,17330,17330,17330,17330,1231
|
|
20241024,123500,2004880260,17330,17330,17330,17330,17
|
|
20241024,123400,2004585650,17330,17330,17330,17330,1
|
|
20241024,123300,2004568320,17330,17330,17330,17330,0
|
|
20241024,123200,2004568320,17330,17390,17390,17330,245
|
|
20241024,123100,2000319220,17390,17350,17390,17350,123
|
|
20241024,123000,1998184970,17350,17350,17350,17350,105
|
|
20241024,122900,1996363220,17350,17350,17350,17350,0
|
|
20241024,122800,1996363220,17350,17350,17350,17350,1
|
|
20241024,122700,1996345870,17350,17350,17360,17350,302
|
|
20241024,122600,1991105580,17350,17380,17380,17350,353
|
|
20241024,122500,1984971330,17390,17390,17390,17390,5
|
|
20241024,122400,1984884380,17390,17390,17390,17390,22
|
|
20241024,122300,1984501800,17390,17390,17390,17390,0
|
|
20241024,122200,1984501800,17390,17390,17390,17390,0
|
|
20241024,122100,1984501800,17390,17390,17390,17390,39
|
|
20241024,122000,1983823590,17390,17390,17390,17390,0
|
|
20241024,121900,1983823590,17390,17400,17400,17390,41
|
|
20241024,121800,1983110560,17390,17390,17390,17390,3
|
|
20241024,121700,1983058390,17390,17390,17390,17390,11
|
|
20241024,121600,1982867100,17430,17430,17430,17430,42
|
|
20241024,121500,1982135040,17430,17430,17430,17430,50
|
|
20241024,121400,1981263540,17430,17430,17430,17430,10
|
|
20241024,121300,1981089240,17430,17400,17430,17400,46
|
|
20241024,121200,1980287580,17430,17400,17450,17400,100
|
|
20241024,121100,1978543680,17450,17360,17450,17360,286
|
|
20241024,121000,1973577820,17360,17360,17360,17360,46
|
|
20241024,120900,1972779260,17360,17420,17420,17360,853
|
|
20241024,120800,1957950350,17390,17410,17420,17380,981
|
|
20241024,120700,1940883040,17420,17440,17440,17420,320
|
|
20241024,120600,1935307220,17450,17450,17450,17440,223
|
|
20241024,120500,1931417700,17450,17460,17460,17450,525
|
|
20241024,120400,1922254270,17470,17470,17470,17470,0
|
|
20241024,120300,1922254270,17470,17470,17470,17470,14
|
|
20241024,120200,1922009690,17450,17450,17450,17450,64
|
|
20241024,120100,1920892890,17450,17450,17450,17450,0
|
|
20241024,120000,1920892890,17450,17450,17450,17450,58
|
|
20241024,115900,1919880790,17470,17470,17470,17470,40
|
|
20241024,115800,1919181990,17480,17460,17480,17460,1000
|
|
20241024,115700,1901706550,17450,17450,17450,17450,632
|
|
20241024,115600,1890678150,17450,17450,17450,17450,102
|
|
20241024,115500,1888898250,17450,17450,17450,17440,536
|
|
20241024,115400,1879545260,17450,17450,17450,17440,324
|
|
20241024,115300,1873891510,17440,17440,17440,17440,455
|
|
20241024,115200,1865956310,17440,17440,17440,17440,550
|
|
20241024,115100,1856364310,17440,17430,17440,17430,121
|
|
20241024,115000,1854254250,17430,17430,17430,17420,253
|
|
20241024,114900,1849845030,17430,17430,17430,17430,0
|
|
20241024,114800,1849845030,17430,17430,17430,17430,97
|
|
20241024,114700,1848154320,17430,17430,17430,17430,209
|
|
20241024,114600,1844511450,17430,17420,17430,17390,536
|
|
20241024,114500,1835169260,17430,17380,17430,17380,196
|
|
20241024,114400,1831756320,17380,17400,17400,17380,940
|
|
20241024,114300,1815417460,17400,17380,17400,17380,1586
|
|
20241024,114200,1787827610,17380,17360,17380,17360,875
|
|
20241024,114100,1772624870,17360,17370,17370,17360,75
|
|
20241024,114000,1771322770,17360,17360,17360,17360,3
|
|
20241024,113900,1771270690,17360,17370,17370,17340,16
|
|
20241024,113800,1770992900,17370,17370,17370,17370,100
|
|
20241024,113700,1769255900,17330,17330,17330,17330,0
|
|
20241024,113600,1769255900,17330,17330,17330,17330,0
|
|
20241024,113500,1769255900,17330,17330,17330,17330,2002
|
|
20241024,113400,1734561240,17330,17330,17330,17330,0
|
|
20241024,113300,1734561240,17330,17330,17330,17330,0
|
|
20241024,113200,1734561240,17330,17370,17370,17330,318
|
|
20241024,113100,1729042550,17370,17370,17370,17370,46
|
|
20241024,113000,1728243530,17380,17370,17380,17360,53
|
|
20241024,112900,1727322970,17370,17380,17380,17370,1418
|
|
20241024,112800,1702688130,17370,17360,17370,17360,805
|
|
20241024,112700,1688708680,17350,17320,17350,17320,1062
|
|
20241024,112600,1670284480,17330,17320,17330,17320,487
|
|
20241024,112500,1661844780,17320,17330,17330,17320,4
|
|
20241024,112400,1661775480,17330,17340,17340,17330,18
|
|
20241024,112300,1661463500,17340,17350,17350,17340,22
|
|
20241024,112200,1661081900,17340,17340,17340,17340,135
|
|
20241024,112100,1658741000,17340,17340,17340,17340,114
|
|
20241024,112000,1656764240,17330,17330,17330,17330,10
|
|
20241024,111900,1656590940,17330,17300,17330,17300,67
|
|
20241024,111800,1655431810,17300,17300,17300,17300,0
|
|
20241024,111700,1655431810,17300,17350,17350,17300,262
|
|
20241024,111600,1650893760,17350,17350,17350,17350,288
|
|
20241024,111500,1645896960,17350,17310,17350,17310,10
|
|
20241024,111400,1645723820,17310,17350,17350,17310,293
|
|
20241024,111300,1640648910,17290,17290,17290,17290,0
|
|
20241024,111200,1640648910,17290,17320,17320,17290,216
|
|
20241024,111100,1636913110,17320,17320,17320,17320,0
|
|
20241024,111000,1636913110,17320,17320,17320,17320,311
|
|
20241024,110900,1631526590,17360,17310,17360,17310,40
|
|
20241024,110800,1630833190,17360,17310,17360,17310,1900
|
|
20241024,110700,1597870770,17300,17300,17300,17300,3
|
|
20241024,110600,1597818870,17340,17340,17340,17330,72
|
|
20241024,110500,1596570460,17340,17340,17340,17340,121
|
|
20241024,110400,1594472320,17350,17300,17350,17300,291
|
|
20241024,110300,1589436570,17300,17340,17340,17300,229
|
|
20241024,110200,1585472750,17340,17340,17350,17340,657
|
|
20241024,110100,1574076370,17340,17340,17350,17340,657
|
|
20241024,110000,1562683790,17330,17320,17330,17320,519
|
|
20241024,105900,1553689570,17310,17300,17310,17280,701
|
|
20241024,105800,1541563240,17290,17260,17290,17260,3858
|
|
20241024,105700,1474910910,17240,17240,17240,17240,0
|
|
20241024,105600,1474910910,17240,17250,17250,17240,50
|
|
20241024,105500,1474048520,17260,17260,17260,17260,11
|
|
20241024,105400,1473858660,17250,17260,17260,17250,118
|
|
20241024,105300,1471822060,17270,17270,17270,17270,613
|
|
20241024,105200,1461235550,17270,17260,17270,17260,288
|
|
20241024,105100,1456262780,17260,17220,17260,17220,282
|
|
20241024,105000,1451406700,17260,17210,17260,17210,27
|
|
20241024,104900,1450941930,17210,17210,17210,17210,0
|
|
20241024,104800,1450941930,17210,17260,17260,17210,20
|
|
20241024,104700,1450597580,17260,17260,17260,17260,43
|
|
20241024,104600,1449855400,17260,17260,17260,17260,1
|
|
20241024,104500,1449838140,17270,17270,17270,17270,0
|
|
20241024,104400,1449838140,17270,17230,17270,17210,1757
|
|
20241024,104300,1419568670,17200,17230,17230,17200,552
|
|
20241024,104200,1410071520,17230,17230,17230,17230,52
|
|
20241024,104100,1409175560,17230,17230,17230,17200,55
|
|
20241024,104000,1408227940,17190,17220,17220,17190,163
|
|
20241024,103900,1405422860,17230,17230,17230,17230,57
|
|
20241024,103800,1404440750,17230,17230,17230,17230,26
|
|
20241024,103700,1403992770,17230,17240,17240,17230,69
|
|
20241024,103600,1402803850,17270,17270,17270,17270,1
|
|
20241024,103500,1402786580,17270,17270,17270,17270,3
|
|
20241024,103400,1402734770,17240,17240,17240,17240,742
|
|
20241024,103300,1389942690,17240,17240,17270,17240,150
|
|
20241024,103200,1387356630,17220,17220,17220,17220,0
|
|
20241024,103100,1387356630,17220,17220,17220,17220,0
|
|
20241024,103000,1387356630,17220,17210,17220,17210,511
|
|
20241024,102900,1378562310,17210,17260,17260,17210,54
|
|
20241024,102800,1377630370,17270,17270,17270,17270,21
|
|
20241024,102700,1377267700,17200,17200,17200,17200,0
|
|
20241024,102600,1377267700,17200,17200,17200,17200,50
|
|
20241024,102500,1376407700,17200,17200,17200,17200,387
|
|
20241024,102400,1369751300,17200,17280,17280,17200,2
|
|
20241024,102300,1369716820,17190,17190,17190,17180,1101
|
|
20241024,102200,1350798320,17200,17210,17250,17200,221
|
|
20241024,102100,1346994080,17210,17210,17210,17210,0
|
|
20241024,102000,1346994080,17210,17200,17210,17200,1028
|
|
20241024,101900,1329304160,17200,17200,17200,17200,102
|
|
20241024,101800,1327549760,17200,17200,17200,17160,318
|
|
20241024,101700,1322087710,17170,17180,17180,17170,49
|
|
20241024,101600,1321246280,17170,17190,17210,17170,758
|
|
20241024,101500,1308219650,17170,17180,17190,17170,611
|
|
20241024,101400,1297723830,17180,17180,17180,17170,114
|
|
20241024,101300,1295765750,17180,17180,17190,17180,232
|
|
20241024,101200,1291779790,17180,17210,17210,17180,1098
|
|
20241024,101100,1272905350,17200,17200,17200,17200,0
|
|
20241024,101000,1272905350,17200,17200,17200,17200,240
|
|
20241024,100900,1268777350,17200,17200,17200,17200,150
|
|
20241024,100800,1266197350,17200,17200,17200,17200,30
|
|
20241024,100700,1265681350,17200,17250,17250,17200,131
|
|
20241024,100600,1263426830,17210,17190,17220,17190,407
|
|
20241024,100500,1256424160,17190,17230,17230,17190,2059
|
|
20241024,100400,1220981580,17230,17250,17250,17230,751
|
|
20241024,100300,1208038530,17250,17260,17260,17250,409
|
|
20241024,100200,1200983180,17260,17240,17300,17240,58
|
|
20241024,100100,1199982400,17240,17260,17260,17240,1822
|
|
20241024,100000,1168560670,17270,17290,17290,17270,1140
|
|
20241024,095900,1148861560,17290,17290,17290,17290,10
|
|
20241024,095800,1148688660,17290,17300,17300,17290,612
|
|
20241024,095700,1138106180,17300,17310,17330,17300,712
|
|
20241024,095600,1125783220,17310,17310,17310,17300,91
|
|
20241024,095500,1124208060,17310,17330,17330,17310,615
|
|
20241024,095400,1113556830,17310,17330,17330,17310,51
|
|
20241024,095300,1112673720,17340,17360,17360,17340,128
|
|
20241024,095200,1110451800,17360,17360,17360,17360,13
|
|
20241024,095100,1110226120,17330,17350,17350,17310,759
|
|
20241024,095000,1097061840,17350,17350,17350,17350,3
|
|
20241024,094900,1097009790,17330,17330,17330,17330,5
|
|
20241024,094800,1096923140,17350,17350,17350,17350,1
|
|
20241024,094700,1096905790,17350,17350,17350,17350,12
|
|
20241024,094600,1096697590,17280,17290,17290,17280,525
|
|
20241024,094500,1087625430,17350,17300,17350,17300,1152
|
|
20241024,094400,1067695780,17300,17360,17360,17300,961
|
|
20241024,094300,1051041640,17350,17290,17350,17290,1821
|
|
20241024,094200,1019502210,17290,17270,17290,17270,68
|
|
20241024,094100,1018327090,17270,17270,17270,17260,220
|
|
20241024,094000,1014529850,17270,17250,17270,17240,270
|
|
20241024,093900,1009872080,17190,17260,17260,17190,3043
|
|
20241024,093800,957503590,17260,17260,17260,17250,145
|
|
20241024,093700,955002110,17260,17290,17290,17250,1530
|
|
20241024,093600,928587530,17300,17290,17300,17290,115
|
|
20241024,093500,926598280,17260,17260,17260,17250,1012
|
|
20241024,093400,909133160,17300,17300,17300,17300,616
|
|
20241024,093300,898476360,17250,17300,17300,17250,1329
|
|
20241024,093200,875525380,17300,17300,17300,17300,42
|
|
20241024,093100,874798780,17300,17350,17350,17300,101
|
|
20241024,093000,873051430,17300,17350,17350,17280,1093
|
|
20241024,092900,854119590,17280,17350,17350,17280,1454
|
|
20241024,092800,828925860,17340,17340,17340,17310,1109
|
|
20241024,092700,809704960,17340,17340,17350,17260,875
|
|
20241024,092600,794531410,17340,17260,17340,17260,267
|
|
20241024,092500,789919900,17260,17280,17280,17260,22
|
|
20241024,092400,789539940,17260,17320,17320,17260,764
|
|
20241024,092300,776349180,17320,17250,17350,17250,5758
|
|
20241024,092200,676661460,17320,17240,17320,17240,4702
|
|
20241024,092100,595509460,17230,17240,17240,17210,237
|
|
20241024,092000,591425710,17240,17240,17240,17240,29
|
|
20241024,091900,590925750,17170,17200,17200,17170,1694
|
|
20241024,091800,561803640,17190,17210,17210,17190,216
|
|
20241024,091700,558090540,17210,17190,17210,17190,596
|
|
20241024,091600,547836960,17160,17140,17190,17130,497
|
|
20241024,091500,539314280,17130,17190,17190,17100,600
|
|
20241024,091400,529037110,17090,17090,17120,17090,191
|
|
20241024,091300,525771520,17080,17110,17190,17080,2939
|
|
20241024,091200,475530530,17110,17120,17120,17110,728
|
|
20241024,091100,463074300,17100,17120,17140,17100,4729
|
|
20241024,091000,382166200,17120,17170,17170,17120,3416
|
|
20241024,090900,323581740,17170,17180,17200,17160,1518
|
|
20241024,090800,297505870,17180,17290,17300,17160,1849
|
|
20241024,090700,265741490,17170,17190,17210,17170,1967
|
|
20241024,090600,231962620,17190,17250,17250,17170,3612
|
|
20241024,090500,169814330,17240,17320,17320,17230,491
|
|
20241024,090400,161339210,17230,17250,17330,17230,272
|
|
20241024,090300,156645430,17250,17350,17350,17250,227
|
|
20241024,090200,152707330,17360,17360,17360,17220,790
|
|
20241024,090100,139002010,17350,17220,17350,17170,1423
|
|
20241024,090000,114416220,17240,17290,17290,17220,6525
|