619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,191600,1420391120,17600,17600,17600,17600,388
|
|
20241004,191500,1420391120,17600,17600,17600,17600,0
|
|
20241004,191400,1420391120,17600,17600,17600,17600,0
|
|
20241004,191300,1420391120,17600,17600,17600,17600,0
|
|
20241004,191200,1420391120,17600,17600,17600,17600,0
|
|
20241004,191100,1420391120,17600,17600,17600,17600,0
|
|
20241004,191000,1420391120,17600,17600,17600,17600,0
|
|
20241004,190900,1420391120,17600,17600,17600,17600,0
|
|
20241004,190800,1420391120,17600,17600,17600,17600,0
|
|
20241004,190700,1420391120,17600,17600,17600,17600,0
|
|
20241004,190600,1420391120,17600,17600,17600,17600,0
|
|
20241004,190500,1420391120,17600,17600,17600,17600,0
|
|
20241004,190400,1420391120,17600,17600,17600,17600,0
|
|
20241004,190300,1420391120,17600,17600,17600,17600,0
|
|
20241004,190200,1420391120,17600,17600,17600,17600,0
|
|
20241004,190100,1420391120,17600,17600,17600,17600,0
|
|
20241004,190000,1420391120,17600,17600,17600,17600,0
|
|
20241004,185900,1420391120,17600,17600,17600,17600,0
|
|
20241004,185800,1420391120,17600,17600,17600,17600,0
|
|
20241004,185700,1420391120,17600,17600,17600,17600,0
|
|
20241004,185600,1420391120,17600,17600,17600,17600,0
|
|
20241004,185500,1420391120,17600,17600,17600,17600,0
|
|
20241004,185400,1420391120,17600,17600,17600,17600,0
|
|
20241004,185300,1420391120,17600,17600,17600,17600,0
|
|
20241004,185200,1420391120,17600,17600,17600,17600,0
|
|
20241004,185100,1420391120,17600,17600,17600,17600,0
|
|
20241004,185000,1420391120,17600,17600,17600,17600,0
|
|
20241004,184900,1420391120,17600,17600,17600,17600,0
|
|
20241004,184800,1420391120,17600,17600,17600,17600,0
|
|
20241004,184700,1420391120,17600,17600,17600,17600,0
|
|
20241004,184600,1420391120,17600,17600,17600,17600,388
|
|
20241004,184500,1420391120,17600,17600,17600,17600,0
|
|
20241004,184400,1420391120,17600,17600,17600,17600,0
|
|
20241004,184300,1420391120,17600,17600,17600,17600,0
|
|
20241004,184200,1420391120,17600,17600,17600,17600,0
|
|
20241004,184100,1420391120,17600,17600,17600,17600,0
|
|
20241004,184000,1420391120,17600,17600,17600,17600,0
|
|
20241004,183900,1420391120,17600,17600,17600,17600,0
|
|
20241004,183800,1420391120,17600,17600,17600,17600,0
|
|
20241004,183700,1420391120,17600,17600,17600,17600,0
|
|
20241004,183600,1420391120,17600,17600,17600,17600,0
|
|
20241004,183500,1420391120,17600,17600,17600,17600,0
|
|
20241004,183400,1420391120,17600,17600,17600,17600,0
|
|
20241004,183300,1420391120,17600,17600,17600,17600,0
|
|
20241004,183200,1420391120,17600,17600,17600,17600,0
|
|
20241004,183100,1420391120,17600,17600,17600,17600,0
|
|
20241004,183000,1420391120,17600,17600,17600,17600,0
|
|
20241004,182900,1420391120,17600,17600,17600,17600,0
|
|
20241004,182800,1420391120,17600,17600,17600,17600,0
|
|
20241004,182700,1420391120,17600,17600,17600,17600,0
|
|
20241004,182600,1420391120,17600,17600,17600,17600,0
|
|
20241004,182500,1420391120,17600,17600,17600,17600,0
|
|
20241004,182400,1420391120,17600,17600,17600,17600,0
|
|
20241004,182300,1420391120,17600,17600,17600,17600,0
|
|
20241004,182200,1420391120,17600,17600,17600,17600,0
|
|
20241004,182100,1420391120,17600,17600,17600,17600,0
|
|
20241004,182000,1420391120,17600,17600,17600,17600,0
|
|
20241004,181900,1420391120,17600,17600,17600,17600,0
|
|
20241004,181800,1420391120,17600,17600,17600,17600,0
|
|
20241004,181700,1420391120,17600,17600,17600,17600,0
|
|
20241004,181600,1420391120,17600,17600,17600,17600,388
|
|
20241004,181500,1420391120,17600,17600,17600,17600,0
|
|
20241004,181400,1420391120,17600,17600,17600,17600,0
|
|
20241004,181300,1420391120,17600,17600,17600,17600,0
|
|
20241004,181200,1420391120,17600,17600,17600,17600,0
|
|
20241004,181100,1420391120,17600,17600,17600,17600,0
|
|
20241004,181000,1420391120,17600,17600,17600,17600,0
|
|
20241004,180900,1420391120,17600,17600,17600,17600,0
|
|
20241004,180800,1420391120,17600,17600,17600,17600,0
|
|
20241004,180700,1420391120,17600,17600,17600,17600,0
|
|
20241004,180600,1420391120,17600,17600,17600,17600,0
|
|
20241004,180500,1420391120,17600,17600,17600,17600,0
|
|
20241004,180400,1420391120,17600,17600,17600,17600,0
|
|
20241004,180300,1420391120,17600,17600,17600,17600,0
|
|
20241004,180200,1420391120,17600,17600,17600,17600,0
|
|
20241004,180100,1420391120,17600,17600,17600,17600,0
|
|
20241004,180000,1420391120,17600,17600,17600,17600,0
|
|
20241004,175900,1420391120,17600,17600,17600,17600,0
|
|
20241004,175800,1420391120,17600,17600,17600,17600,0
|
|
20241004,175700,1420391120,17600,17600,17600,17600,0
|
|
20241004,175600,1420391120,17600,17600,17600,17600,0
|
|
20241004,175500,1420391120,17600,17600,17600,17600,0
|
|
20241004,175400,1420391120,17600,17600,17600,17600,0
|
|
20241004,175300,1420391120,17600,17600,17600,17600,0
|
|
20241004,175200,1420391120,17600,17600,17600,17600,0
|
|
20241004,175100,1420391120,17600,17600,17600,17600,0
|
|
20241004,175000,1420391120,17600,17600,17600,17600,0
|
|
20241004,174900,1420391120,17600,17600,17600,17600,0
|
|
20241004,174800,1420391120,17600,17600,17600,17600,0
|
|
20241004,174700,1420391120,17600,17600,17600,17600,0
|
|
20241004,174600,1420391120,17600,17600,17600,17600,388
|
|
20241004,174500,1420391120,17600,17600,17600,17600,0
|
|
20241004,174400,1420391120,17600,17600,17600,17600,0
|
|
20241004,174300,1420391120,17600,17600,17600,17600,0
|
|
20241004,174200,1420391120,17600,17600,17600,17600,0
|
|
20241004,174100,1420391120,17600,17600,17600,17600,0
|
|
20241004,174000,1420391120,17600,17600,17600,17600,0
|
|
20241004,173900,1420391120,17600,17600,17600,17600,0
|
|
20241004,173800,1420391120,17600,17600,17600,17600,0
|
|
20241004,173700,1420391120,17600,17600,17600,17600,0
|
|
20241004,173600,1420391120,17600,17600,17600,17600,0
|
|
20241004,173500,1420391120,17600,17600,17600,17600,0
|
|
20241004,173400,1420391120,17600,17600,17600,17600,0
|
|
20241004,173300,1420391120,17600,17600,17600,17600,0
|
|
20241004,173200,1420391120,17600,17600,17600,17600,0
|
|
20241004,173100,1420391120,17600,17600,17600,17600,0
|
|
20241004,173000,1420391120,17600,17600,17600,17600,0
|
|
20241004,172900,1420391120,17600,17600,17600,17600,0
|
|
20241004,172800,1420391120,17600,17600,17600,17600,0
|
|
20241004,172700,1420391120,17600,17600,17600,17600,0
|
|
20241004,172600,1420391120,17600,17600,17600,17600,0
|
|
20241004,172500,1420391120,17600,17600,17600,17600,0
|
|
20241004,172400,1420391120,17600,17600,17600,17600,0
|
|
20241004,172300,1420391120,17600,17600,17600,17600,0
|
|
20241004,172200,1420391120,17600,17600,17600,17600,0
|
|
20241004,172100,1420391120,17600,17600,17600,17600,0
|
|
20241004,172000,1420391120,17600,17600,17600,17600,0
|
|
20241004,171900,1420391120,17600,17600,17600,17600,0
|
|
20241004,171800,1420391120,17600,17600,17600,17600,0
|
|
20241004,171700,1420391120,17600,17600,17600,17600,0
|
|
20241004,171600,1420391120,17600,17600,17600,17600,388
|
|
20241004,171500,1420391120,17600,17600,17600,17600,0
|
|
20241004,171400,1420391120,17600,17600,17600,17600,0
|
|
20241004,171300,1420391120,17600,17600,17600,17600,0
|
|
20241004,171200,1420391120,17600,17600,17600,17600,0
|
|
20241004,171100,1420391120,17600,17600,17600,17600,0
|
|
20241004,171000,1420391120,17600,17600,17600,17600,0
|
|
20241004,170900,1420391120,17600,17600,17600,17600,0
|
|
20241004,170800,1420391120,17600,17600,17600,17600,0
|
|
20241004,170700,1420391120,17600,17600,17600,17600,0
|
|
20241004,170600,1420391120,17600,17600,17600,17600,0
|
|
20241004,170500,1420391120,17600,17600,17600,17600,0
|
|
20241004,170400,1420391120,17600,17600,17600,17600,0
|
|
20241004,170300,1420391120,17600,17600,17600,17600,0
|
|
20241004,170200,1420391120,17600,17600,17600,17600,0
|
|
20241004,170100,1420391120,17600,17600,17600,17600,0
|
|
20241004,170000,1420391120,17600,17600,17600,17600,0
|
|
20241004,165900,1420391120,17600,17600,17600,17600,0
|
|
20241004,165800,1420391120,17600,17600,17600,17600,0
|
|
20241004,165700,1420391120,17600,17600,17600,17600,0
|
|
20241004,165600,1420391120,17600,17600,17600,17600,0
|
|
20241004,165500,1420391120,17600,17600,17600,17600,0
|
|
20241004,165400,1420391120,17600,17600,17600,17600,0
|
|
20241004,165300,1420391120,17600,17600,17600,17600,0
|
|
20241004,165200,1420391120,17600,17600,17600,17600,0
|
|
20241004,165100,1420391120,17600,17600,17600,17600,0
|
|
20241004,165000,1420391120,17600,17600,17600,17600,0
|
|
20241004,164900,1420391120,17600,17600,17600,17600,0
|
|
20241004,164800,1420391120,17600,17600,17600,17600,0
|
|
20241004,164700,1420391120,17600,17600,17600,17600,0
|
|
20241004,164600,1420391120,17600,17600,17600,17600,388
|
|
20241004,164500,1420391120,17600,17600,17600,17600,0
|
|
20241004,164400,1420391120,17600,17600,17600,17600,0
|
|
20241004,164300,1420391120,17600,17600,17600,17600,0
|
|
20241004,164200,1420391120,17600,17600,17600,17600,0
|
|
20241004,164100,1420391120,17600,17600,17600,17600,0
|
|
20241004,164000,1420391120,17600,17600,17600,17600,0
|
|
20241004,163900,1420391120,17600,17600,17600,17600,0
|
|
20241004,163800,1420391120,17600,17600,17600,17600,0
|
|
20241004,163700,1420391120,17600,17600,17600,17600,0
|
|
20241004,163600,1420391120,17600,17600,17600,17600,0
|
|
20241004,163500,1420391120,17600,17600,17600,17600,0
|
|
20241004,163400,1420391120,17600,17600,17600,17600,0
|
|
20241004,163300,1420391120,17600,17600,17600,17600,0
|
|
20241004,163200,1420391120,17600,17600,17600,17600,0
|
|
20241004,163100,1420391120,17600,17600,17600,17600,0
|
|
20241004,163000,1420391120,17600,17600,17600,17600,0
|
|
20241004,162900,1420391120,17600,17600,17600,17600,0
|
|
20241004,162800,1420391120,17600,17600,17600,17600,0
|
|
20241004,162700,1420391120,17600,17600,17600,17600,0
|
|
20241004,162600,1420391120,17600,17600,17600,17600,0
|
|
20241004,162500,1420391120,17600,17600,17600,17600,0
|
|
20241004,162400,1420391120,17600,17600,17600,17600,0
|
|
20241004,162300,1420391120,17600,17600,17600,17600,0
|
|
20241004,162200,1420391120,17600,17600,17600,17600,0
|
|
20241004,162100,1420391120,17600,17600,17600,17600,0
|
|
20241004,162000,1420391120,17600,17600,17600,17600,0
|
|
20241004,161900,1420391120,17600,17600,17600,17600,0
|
|
20241004,161800,1420391120,17600,17600,17600,17600,0
|
|
20241004,161700,1420391120,17600,17600,17600,17600,0
|
|
20241004,161600,1420391120,17600,17600,17600,17600,388
|
|
20241004,161500,1420391120,17600,17600,17600,17600,0
|
|
20241004,161400,1420391120,17600,17600,17600,17600,0
|
|
20241004,161300,1420391120,17600,17600,17600,17600,0
|
|
20241004,161200,1420391120,17600,17600,17600,17600,0
|
|
20241004,161100,1420391120,17600,17600,17600,17600,0
|
|
20241004,161000,1420391120,17600,17600,17600,17600,0
|
|
20241004,160900,1420391120,17600,17600,17600,17600,0
|
|
20241004,160800,1420391120,17600,17600,17600,17600,0
|
|
20241004,160700,1420391120,17600,17600,17600,17600,0
|
|
20241004,160600,1420391120,17600,17600,17600,17600,0
|
|
20241004,160500,1420391120,17600,17600,17600,17600,0
|
|
20241004,160400,1420391120,17600,17600,17600,17600,0
|
|
20241004,160300,1420391120,17600,17600,17600,17600,0
|
|
20241004,160200,1420391120,17600,17600,17600,17600,0
|
|
20241004,160100,1420391120,17600,17600,17600,17600,0
|
|
20241004,160000,1420391120,17600,17600,17600,17600,0
|
|
20241004,155900,1420391120,17600,17600,17600,17600,0
|
|
20241004,155800,1420391120,17600,17600,17600,17600,0
|
|
20241004,155700,1420391120,17600,17600,17600,17600,0
|
|
20241004,155600,1420391120,17600,17600,17600,17600,0
|
|
20241004,155500,1420391120,17600,17600,17600,17600,0
|
|
20241004,155400,1420391120,17600,17600,17600,17600,0
|
|
20241004,155300,1420391120,17600,17600,17600,17600,0
|
|
20241004,155200,1420391120,17600,17600,17600,17600,0
|
|
20241004,155100,1420391120,17600,17600,17600,17600,0
|
|
20241004,155000,1420391120,17600,17600,17600,17600,0
|
|
20241004,154900,1420391120,17600,17600,17600,17600,0
|
|
20241004,154800,1420391120,17600,17600,17600,17600,0
|
|
20241004,154700,1420391120,17600,17600,17600,17600,0
|
|
20241004,154600,1420391120,17600,17600,17600,17600,388
|
|
20241004,154500,1420391120,17600,17600,17600,17600,0
|
|
20241004,154400,1420391120,17600,17600,17600,17600,0
|
|
20241004,154300,1420391120,17600,17600,17600,17600,0
|
|
20241004,154200,1420391120,17600,17600,17600,17600,0
|
|
20241004,154100,1420391120,17600,17600,17600,17600,0
|
|
20241004,154000,1420391120,17600,17600,17600,17600,0
|
|
20241004,153900,1420391120,17600,17600,17600,17600,0
|
|
20241004,153800,1420391120,17600,17600,17600,17600,0
|
|
20241004,153700,1420391120,17600,17600,17600,17600,0
|
|
20241004,153600,1420391120,17600,17600,17600,17600,0
|
|
20241004,153500,1420391120,17600,17600,17600,17600,0
|
|
20241004,153400,1420391120,17600,17600,17600,17600,0
|
|
20241004,153300,1420391120,17600,17600,17600,17600,0
|
|
20241004,153200,1420391120,17600,17600,17600,17600,0
|
|
20241004,153100,1420391120,17600,17600,17600,17600,0
|
|
20241004,153000,1420391120,17600,17600,17600,17600,388
|
|
20241004,152900,1413562320,17610,17610,17610,17610,0
|
|
20241004,152800,1413562320,17610,17610,17610,17610,0
|
|
20241004,152700,1413562320,17610,17610,17610,17610,0
|
|
20241004,152600,1413562320,17610,17610,17610,17610,0
|
|
20241004,152500,1413562320,17610,17610,17610,17610,0
|
|
20241004,152400,1413562320,17610,17610,17610,17610,0
|
|
20241004,152300,1413562320,17610,17610,17610,17610,0
|
|
20241004,152200,1413562320,17610,17610,17610,17610,0
|
|
20241004,152100,1413562320,17610,17610,17610,17610,0
|
|
20241004,152000,1413562320,17610,17610,17610,17610,0
|
|
20241004,151900,1413562320,17610,17610,17610,17610,164
|
|
20241004,151800,1410674280,17610,17590,17610,17580,660
|
|
20241004,151700,1399058220,17600,17590,17600,17590,109
|
|
20241004,151600,1397140770,17590,17590,17590,17590,5
|
|
20241004,151500,1397052820,17610,17600,17610,17600,43
|
|
20241004,151400,1396295980,17610,17610,17610,17610,0
|
|
20241004,151300,1396295980,17610,17590,17610,17590,168
|
|
20241004,151200,1393337600,17600,17600,17600,17600,100
|
|
20241004,151100,1391577600,17600,17600,17600,17600,83
|
|
20241004,151000,1390116800,17600,17600,17600,17600,0
|
|
20241004,150900,1390116800,17600,17600,17600,17600,1
|
|
20241004,150800,1390099200,17610,17610,17610,17610,0
|
|
20241004,150700,1390099200,17610,17610,17610,17540,123
|
|
20241004,150600,1387933270,17610,17590,17610,17590,210
|
|
20241004,150500,1384237610,17590,17610,17610,17590,299
|
|
20241004,150400,1378977000,17600,17600,17600,17590,155
|
|
20241004,150300,1376249570,17590,17590,17590,17580,243
|
|
20241004,150200,1371975470,17530,17600,17600,17530,811
|
|
20241004,150100,1357715870,17600,17600,17600,17600,0
|
|
20241004,150000,1357715870,17600,17600,17600,17600,61
|
|
20241004,145900,1356642270,17530,17600,17610,17530,362
|
|
20241004,145800,1350271030,17600,17550,17600,17550,1213
|
|
20241004,145700,1328956260,17550,17550,17550,17550,54
|
|
20241004,145600,1328008560,17550,17550,17550,17550,13
|
|
20241004,145500,1327780410,17520,17520,17520,17520,1
|
|
20241004,145400,1327762890,17550,17520,17550,17520,85
|
|
20241004,145300,1326271260,17550,17550,17550,17550,15
|
|
20241004,145200,1326008010,17550,17550,17550,17550,18
|
|
20241004,145100,1325692110,17530,17550,17550,17530,66
|
|
20241004,145000,1324534890,17550,17550,17550,17550,18
|
|
20241004,144900,1324218990,17530,17550,17550,17530,16
|
|
20241004,144800,1323938270,17530,17550,17550,17530,20
|
|
20241004,144700,1323587370,17550,17570,17570,17520,859
|
|
20241004,144600,1308530520,17570,17570,17570,17570,79
|
|
20241004,144500,1307142490,17570,17570,17570,17570,18
|
|
20241004,144400,1306826230,17570,17560,17570,17560,64
|
|
20241004,144300,1305702250,17570,17560,17570,17560,277
|
|
20241004,144200,1300837500,17560,17550,17560,17550,61
|
|
20241004,144100,1299766430,17550,17560,17560,17550,226
|
|
20241004,144000,1295799940,17570,17570,17570,17570,0
|
|
20241004,143900,1295799940,17570,17560,17570,17550,242
|
|
20241004,143800,1291550620,17570,17570,17570,17570,65
|
|
20241004,143700,1290408570,17570,17570,17570,17570,86
|
|
20241004,143600,1288897550,17570,17560,17570,17560,66
|
|
20241004,143500,1287738430,17560,17560,17560,17560,22
|
|
20241004,143400,1287352110,17560,17560,17560,17560,64
|
|
20241004,143300,1286228270,17560,17550,17560,17550,106
|
|
20241004,143200,1284366970,17550,17550,17550,17550,113
|
|
20241004,143100,1282383820,17550,17520,17550,17520,444
|
|
20241004,143000,1274597100,17520,17520,17520,17520,392
|
|
20241004,142900,1267729260,17520,17510,17520,17510,557
|
|
20241004,142800,1257974050,17510,17510,17510,17510,15
|
|
20241004,142700,1257711400,17510,17510,17510,17510,155
|
|
20241004,142600,1254997350,17510,17510,17510,17510,14
|
|
20241004,142500,1254752210,17510,17510,17510,17510,156
|
|
20241004,142400,1252020650,17500,17500,17500,17500,29
|
|
20241004,142300,1251513150,17500,17500,17500,17500,155
|
|
20241004,142200,1248800650,17500,17500,17500,17500,16
|
|
20241004,142100,1248520650,17500,17500,17500,17500,94
|
|
20241004,142000,1246875650,17500,17500,17500,17500,15
|
|
20241004,141900,1246613150,17500,17500,17500,17500,20
|
|
20241004,141800,1246263150,17500,17500,17500,17500,163
|
|
20241004,141700,1243410650,17500,17500,17500,17500,11
|
|
20241004,141600,1243218150,17500,17500,17500,17500,95
|
|
20241004,141500,1241555650,17490,17500,17500,17430,509
|
|
20241004,141400,1232672960,17490,17490,17490,17490,15
|
|
20241004,141300,1232410610,17500,17490,17500,17490,131
|
|
20241004,141200,1230118450,17490,17490,17490,17490,55
|
|
20241004,141100,1229156500,17490,17450,17490,17450,98
|
|
20241004,141000,1227442520,17450,17490,17490,17440,552
|
|
20241004,140900,1217811880,17490,17480,17490,17480,133
|
|
20241004,140800,1215485890,17480,17480,17480,17480,81
|
|
20241004,140700,1214070010,17480,17480,17480,17480,76
|
|
20241004,140600,1212741530,17480,17480,17480,17480,96
|
|
20241004,140500,1211063450,17480,17480,17480,17440,496
|
|
20241004,140400,1202410450,17480,17480,17480,17480,96
|
|
20241004,140300,1200732370,17490,17490,17490,17490,14
|
|
20241004,140200,1200487510,17450,17450,17450,17450,96
|
|
20241004,140100,1198812310,17450,17450,17450,17450,47
|
|
20241004,140000,1197992160,17450,17430,17460,17420,516
|
|
20241004,135900,1188998960,17440,17440,17440,17440,20
|
|
20241004,135800,1188650160,17430,17430,17430,17430,94
|
|
20241004,135700,1187011740,17430,17430,17430,17430,97
|
|
20241004,135600,1185321030,17440,17420,17440,17420,181
|
|
20241004,135500,1182166390,17420,17430,17430,17420,889
|
|
20241004,135400,1166677460,17460,17460,17460,17430,185
|
|
20241004,135300,1163449130,17460,17460,17460,17460,40
|
|
20241004,135200,1162750730,17460,17450,17460,17450,82
|
|
20241004,135100,1161319020,17430,17430,17430,17430,331
|
|
20241004,135000,1155549690,17460,17470,17470,17460,81
|
|
20241004,134900,1154135420,17470,17470,17470,17470,0
|
|
20241004,134800,1154135420,17470,17470,17470,17470,81
|
|
20241004,134700,1152720350,17480,17480,17480,17480,0
|
|
20241004,134600,1152720350,17480,17480,17480,17480,80
|
|
20241004,134500,1151321950,17490,17490,17490,17490,0
|
|
20241004,134400,1151321950,17490,17490,17490,17490,81
|
|
20241004,134300,1149905260,17490,17490,17490,17490,4
|
|
20241004,134200,1149835300,17490,17490,17490,17490,124
|
|
20241004,134100,1147666540,17430,17430,17430,17430,31
|
|
20241004,134000,1147126210,17490,17490,17490,17430,609
|
|
20241004,133900,1136501220,17490,17490,17490,17490,50
|
|
20241004,133800,1135626720,17490,17490,17490,17490,0
|
|
20241004,133700,1135626720,17490,17450,17490,17450,114
|
|
20241004,133600,1133634860,17450,17450,17450,17450,0
|
|
20241004,133500,1133634860,17450,17460,17460,17440,400
|
|
20241004,133400,1126654170,17490,17490,17490,17490,0
|
|
20241004,133300,1126654170,17490,17490,17490,17490,55
|
|
20241004,133200,1125692220,17490,17490,17490,17490,53
|
|
20241004,133100,1124765250,17490,17490,17490,17490,81
|
|
20241004,133000,1123348560,17440,17450,17450,17440,410
|
|
20241004,132900,1116196970,17490,17440,17490,17440,92
|
|
20241004,132800,1114588490,17440,17440,17440,17440,104
|
|
20241004,132700,1112774730,17460,17460,17460,17460,81
|
|
20241004,132600,1111360470,17470,17470,17470,17470,0
|
|
20241004,132500,1111360470,17470,17430,17470,17430,546
|
|
20241004,132400,1101840490,17470,17470,17470,17470,0
|
|
20241004,132300,1101840490,17470,17430,17470,17430,163
|
|
20241004,132200,1098993080,17430,17430,17430,17430,4
|
|
20241004,132100,1098923360,17470,17430,17470,17430,143
|
|
20241004,132000,1096427670,17430,17470,17470,17430,457
|
|
20241004,131900,1088460760,17470,17470,17470,17470,136
|
|
20241004,131800,1086084840,17470,17470,17470,17470,0
|
|
20241004,131700,1086084840,17470,17460,17470,17460,111
|
|
20241004,131600,1084145980,17470,17470,17470,17470,0
|
|
20241004,131500,1084145980,17470,17430,17470,17430,488
|
|
20241004,131400,1075636900,17470,17470,17470,17470,0
|
|
20241004,131300,1075636900,17470,17470,17470,17470,80
|
|
20241004,131200,1074239300,17430,17430,17430,17430,10
|
|
20241004,131100,1074065000,17430,17460,17460,17430,355
|
|
20241004,131000,1067874920,17470,17430,17470,17430,466
|
|
20241004,130900,1059752500,17470,17470,17470,17470,170
|
|
20241004,130800,1056782600,17480,17480,17480,17480,0
|
|
20241004,130700,1056782600,17480,17480,17480,17480,81
|
|
20241004,130600,1055366720,17480,17480,17480,17480,37
|
|
20241004,130500,1054719960,17480,17480,17480,17480,47
|
|
20241004,130400,1053898400,17490,17490,17490,17490,82
|
|
20241004,130300,1052464220,17490,17470,17490,17470,137
|
|
20241004,130200,1050070810,17470,17470,17470,17470,188
|
|
20241004,130100,1046786450,17470,17470,17470,17470,0
|
|
20241004,130000,1046786450,17470,17470,17470,17470,82
|
|
20241004,125900,1045353910,17480,17480,17480,17480,0
|
|
20241004,125800,1045353910,17480,17480,17480,17480,81
|
|
20241004,125700,1043938030,17490,17490,17490,17490,1
|
|
20241004,125600,1043920540,17490,17420,17490,17420,111
|
|
20241004,125500,1041981320,17490,17430,17490,17420,1081
|
|
20241004,125400,1023141390,17490,17480,17490,17480,138
|
|
20241004,125300,1020728580,17500,17500,17500,17500,0
|
|
20241004,125200,1020728580,17500,17500,17500,17500,82
|
|
20241004,125100,1019293580,17500,17500,17500,17500,7
|
|
20241004,125000,1019171080,17500,17430,17500,17430,497
|
|
20241004,124900,1010502630,17510,17510,17510,17510,0
|
|
20241004,124800,1010502630,17510,17500,17510,17500,122
|
|
20241004,124700,1008367220,17430,17430,17500,17430,69
|
|
20241004,124600,1007160000,17500,17500,17500,17500,121
|
|
20241004,124500,1005042500,17500,17430,17500,17430,450
|
|
20241004,124400,997195710,17500,17500,17510,17500,158
|
|
20241004,124300,994429890,17510,17510,17510,17510,0
|
|
20241004,124200,994429890,17510,17510,17510,17510,80
|
|
20241004,124100,993029090,17430,17430,17430,17430,31
|
|
20241004,124000,992488760,17430,17510,17510,17430,539
|
|
20241004,123900,983087510,17510,17510,17510,17510,39
|
|
20241004,123800,982404620,17510,17490,17510,17490,140
|
|
20241004,123700,979954840,17500,17500,17500,17500,0
|
|
20241004,123600,979954840,17500,17500,17500,17500,172
|
|
20241004,123500,976944840,17430,17440,17440,17430,410
|
|
20241004,123400,969797870,17440,17440,17440,17440,1
|
|
20241004,123300,969780430,17510,17510,17510,17510,139
|
|
20241004,123200,967346540,17510,17510,17510,17510,58
|
|
20241004,123100,966330960,17510,17500,17510,17500,162
|
|
20241004,123000,963494600,17500,17500,17500,17430,467
|
|
20241004,122900,955350790,17500,17490,17500,17490,383
|
|
20241004,122800,948651320,17490,17490,17490,17490,0
|
|
20241004,122700,948651320,17490,17490,17490,17490,81
|
|
20241004,122600,947234630,17430,17430,17430,17430,31
|
|
20241004,122500,946694300,17490,17440,17490,17430,687
|
|
20241004,122400,934702660,17490,17500,17500,17490,84
|
|
20241004,122300,933233150,17500,17500,17500,17500,142
|
|
20241004,122200,930748150,17500,17500,17500,17500,47
|
|
20241004,122100,929925650,17500,17500,17500,17500,80
|
|
20241004,122000,928525650,17490,17450,17490,17430,534
|
|
20241004,121900,919207500,17490,17490,17490,17490,81
|
|
20241004,121800,917790810,17500,17500,17500,17500,0
|
|
20241004,121700,917790810,17500,17500,17500,17500,80
|
|
20241004,121600,916390810,17500,17480,17500,17480,98
|
|
20241004,121500,914676550,17430,17430,17480,17420,605
|
|
20241004,121400,904124390,17480,17480,17480,17480,0
|
|
20241004,121300,904124390,17480,17480,17480,17480,80
|
|
20241004,121200,902725990,17420,17420,17420,17420,0
|
|
20241004,121100,902725990,17420,17480,17480,17420,112
|
|
20241004,121000,900770090,17420,17430,17430,17420,450
|
|
20241004,120900,892929090,17440,17440,17440,17440,80
|
|
20241004,120800,891533890,17440,17440,17440,17440,5
|
|
20241004,120700,891446690,17440,17440,17440,17440,81
|
|
20241004,120600,890034050,17430,17430,17430,17430,0
|
|
20241004,120500,890034050,17430,17450,17450,17430,1176
|
|
20241004,120400,869534730,17430,17440,17440,17430,1325
|
|
20241004,120300,846427950,17440,17440,17440,17440,247
|
|
20241004,120200,842120270,17440,17440,17440,17440,0
|
|
20241004,120100,842120270,17440,17440,17440,17440,129
|
|
20241004,120000,839870510,17440,17440,17440,17430,503
|
|
20241004,115900,831102110,17440,17440,17440,17440,24
|
|
20241004,115800,830683550,17440,17440,17440,17440,7
|
|
20241004,115700,830561470,17430,17440,17440,17430,1997
|
|
20241004,115600,795733980,17440,17440,17490,17440,2085
|
|
20241004,115500,759367580,17500,17450,17500,17440,527
|
|
20241004,115400,750169340,17510,17510,17510,17510,81
|
|
20241004,115300,748751030,17510,17510,17510,17510,0
|
|
20241004,115200,748751030,17510,17500,17510,17500,222
|
|
20241004,115100,744865440,17500,17500,17500,17450,1248
|
|
20241004,115000,723085140,17500,17450,17500,17450,483
|
|
20241004,114900,714652740,17500,17500,17500,17500,41
|
|
20241004,114800,713935240,17500,17500,17500,17500,80
|
|
20241004,114700,712535240,17500,17500,17500,17500,61
|
|
20241004,114600,711467740,17500,17500,17500,17500,0
|
|
20241004,114500,711467740,17500,17450,17500,17440,390
|
|
20241004,114400,704666010,17500,17500,17500,17500,134
|
|
20241004,114300,702321010,17500,17500,17500,17500,64
|
|
20241004,114200,701201010,17500,17500,17500,17500,81
|
|
20241004,114100,699783510,17440,17440,17440,17440,31
|
|
20241004,114000,699242870,17430,17430,17500,17430,626
|
|
20241004,113900,688326020,17500,17500,17500,17500,0
|
|
20241004,113800,688326020,17500,17500,17500,17500,80
|
|
20241004,113700,686926020,17460,17460,17460,17460,43
|
|
20241004,113600,686175240,17460,17460,17460,17460,81
|
|
20241004,113500,684760980,17430,17430,17430,17430,542
|
|
20241004,113400,675313920,17460,17460,17460,17460,138
|
|
20241004,113300,672904440,17460,17460,17460,17460,60
|
|
20241004,113200,671856840,17460,17460,17460,17460,85
|
|
20241004,113100,670372740,17430,17430,17430,17430,396
|
|
20241004,113000,663470460,17460,17470,17470,17460,130
|
|
20241004,112900,661199870,17470,17470,17470,17470,1
|
|
20241004,112800,661182400,17470,17460,17470,17460,41
|
|
20241004,112700,660466140,17470,17470,17470,17470,81
|
|
20241004,112600,659051070,17430,17430,17430,17430,319
|
|
20241004,112500,653490900,17470,17480,17480,17470,122
|
|
20241004,112400,651359140,17490,17480,17490,17480,150
|
|
20241004,112300,648735670,17490,17490,17490,17490,81
|
|
20241004,112200,647318980,17480,17480,17480,17480,0
|
|
20241004,112100,647318980,17480,17480,17480,17480,80
|
|
20241004,112000,645920580,17420,17440,17440,17420,399
|
|
20241004,111900,638968390,17500,17500,17500,17500,137
|
|
20241004,111800,636570890,17500,17500,17500,17500,156
|
|
20241004,111700,633840890,17490,17480,17490,17480,108
|
|
20241004,111600,631952250,17480,17470,17480,17470,390
|
|
20241004,111500,625135060,17470,17430,17470,17420,468
|
|
20241004,111400,616977900,17430,17430,17430,17430,0
|
|
20241004,111300,616977900,17430,17430,17430,17430,10
|
|
20241004,111200,616803600,17430,17430,17430,17430,0
|
|
20241004,111100,616803600,17430,17430,17430,17420,345
|
|
20241004,111000,610790560,17420,17440,17440,17420,928
|
|
20241004,110900,594615470,17440,17440,17440,17440,10
|
|
20241004,110800,594441070,17440,17440,17440,17440,0
|
|
20241004,110700,594441070,17440,17440,17440,17440,50
|
|
20241004,110600,593569070,17440,17440,17440,17440,1
|
|
20241004,110500,593551630,17510,17510,17510,17440,552
|
|
20241004,110400,583909490,17510,17510,17510,17510,0
|
|
20241004,110300,583909490,17510,17510,17510,17510,153
|
|
20241004,110200,581230460,17510,17510,17510,17510,103
|
|
20241004,110100,579426930,17510,17510,17510,17510,178
|
|
20241004,110000,576310150,17510,17440,17510,17430,454
|
|
20241004,105900,568390990,17500,17500,17500,17500,137
|
|
20241004,105800,565993490,17500,17490,17500,17490,124
|
|
20241004,105700,563823990,17490,17480,17490,17480,467
|
|
20241004,105600,555657550,17480,17450,17480,17430,258
|
|
20241004,105500,551153650,17450,17470,17470,17440,289
|
|
20241004,105400,546109920,17470,17470,17470,17470,76
|
|
20241004,105300,544782200,17470,17470,17470,17470,0
|
|
20241004,105200,544782200,17470,17470,17470,17470,81
|
|
20241004,105100,543367130,17470,17470,17470,17470,0
|
|
20241004,105000,543367130,17470,17440,17480,17420,695
|
|
20241004,104900,531252840,17440,17420,17440,17420,159
|
|
20241004,104800,528481860,17440,17420,17440,17420,3009
|
|
20241004,104700,476064060,17420,17440,17440,17420,227
|
|
20241004,104600,472107980,17440,17440,17440,17440,81
|
|
20241004,104500,470695340,17430,17450,17450,17430,141
|
|
20241004,104400,468236990,17450,17450,17450,17450,102
|
|
20241004,104300,466457090,17440,17440,17450,17440,67
|
|
20241004,104200,465288090,17440,17440,17440,17440,34
|
|
20241004,104100,464695130,17410,17440,17440,17410,106
|
|
20241004,104000,462847420,17440,17420,17440,17410,596
|
|
20241004,103900,452467800,17440,17440,17440,17440,11
|
|
20241004,103800,452275960,17440,17440,17440,17440,81
|
|
20241004,103700,450863320,17440,17440,17440,17440,1
|
|
20241004,103600,450845880,17440,17440,17440,17440,127
|
|
20241004,103500,448631000,17410,17420,17420,17410,491
|
|
20241004,103400,440080840,17420,17420,17420,17420,0
|
|
20241004,103300,440080840,17420,17420,17420,17420,0
|
|
20241004,103200,440080840,17420,17430,17430,17420,98
|
|
20241004,103100,438372870,17420,17420,17420,17420,157
|
|
20241004,103000,435637930,17430,17440,17440,17410,900
|
|
20241004,102900,419960020,17440,17440,17440,17440,9
|
|
20241004,102800,419803060,17440,17440,17440,17440,90
|
|
20241004,102700,418233460,17440,17440,17440,17440,70
|
|
20241004,102600,417012660,17440,17450,17450,17420,116
|
|
20241004,102500,414989380,17450,17430,17450,17420,837
|
|
20241004,102400,400403640,17460,17460,17460,17460,58
|
|
20241004,102300,399390960,17470,17470,17470,17470,0
|
|
20241004,102200,399390960,17470,17440,17470,17440,68
|
|
20241004,102100,398203660,17440,17440,17440,17440,121
|
|
20241004,102000,396093420,17440,17450,17450,17440,252
|
|
20241004,101900,391698430,17460,17460,17460,17460,244
|
|
20241004,101800,387438190,17460,17460,17460,17460,0
|
|
20241004,101700,387438190,17460,17460,17460,17460,0
|
|
20241004,101600,387438190,17460,17460,17460,17460,0
|
|
20241004,101500,387438190,17460,17450,17460,17430,491
|
|
20241004,101400,378873370,17450,17450,17450,17450,6
|
|
20241004,101300,378768670,17450,17440,17450,17440,97
|
|
20241004,101200,377076510,17430,17470,17480,17430,2258
|
|
20241004,101100,337708550,17430,17430,17430,17430,30
|
|
20241004,101000,337185650,17470,17450,17470,17440,435
|
|
20241004,100900,329596710,17470,17470,17470,17470,0
|
|
20241004,100800,329596710,17470,17470,17470,17470,122
|
|
20241004,100700,327465370,17470,17470,17470,17470,0
|
|
20241004,100600,327465370,17470,17470,17470,17470,0
|
|
20241004,100500,327465370,17470,17420,17480,17400,1419
|
|
20241004,100400,302756960,17420,17430,17430,17420,10
|
|
20241004,100300,302582750,17480,17480,17480,17480,6
|
|
20241004,100200,302477870,17440,17450,17450,17440,1049
|
|
20241004,100100,284180360,17460,17460,17460,17460,91
|
|
20241004,100000,282591500,17460,17490,17490,17450,755
|
|
20241004,095900,269406000,17490,17470,17490,17470,340
|
|
20241004,095800,263464160,17460,17460,17470,17460,162
|
|
20241004,095700,260635250,17460,17440,17460,17440,227
|
|
20241004,095600,256674190,17430,17430,17430,17430,62
|
|
20241004,095500,255593530,17430,17430,17430,17370,481
|
|
20241004,095400,247234940,17430,17430,17430,17380,151
|
|
20241004,095300,244605510,17440,17370,17440,17370,1095
|
|
20241004,095200,225574660,17370,17370,17370,17370,112
|
|
20241004,095100,223629220,17350,17360,17360,17350,236
|
|
20241004,095000,219534500,17380,17400,17400,17360,428
|
|
20241004,094900,212091140,17410,17410,17410,17410,0
|
|
20241004,094800,212091140,17410,17400,17410,17400,65
|
|
20241004,094700,210959990,17400,17400,17400,17400,50
|
|
20241004,094600,210089990,17400,17410,17410,17400,52
|
|
20241004,094500,209185170,17400,17420,17420,17400,237
|
|
20241004,094400,205059630,17440,17440,17440,17440,80
|
|
20241004,094300,203664430,17440,17420,17440,17420,5
|
|
20241004,094200,203577310,17420,17420,17420,17420,0
|
|
20241004,094100,203577310,17420,17360,17420,17360,631
|
|
20241004,094000,192614060,17370,17380,17390,17360,496
|
|
20241004,093900,183997110,17390,17390,17390,17390,1
|
|
20241004,093800,183979720,17390,17390,17390,17390,100
|
|
20241004,093700,182240720,17390,17390,17390,17390,22
|
|
20241004,093600,181858140,17390,17390,17390,17390,413
|
|
20241004,093500,174676070,17370,17380,17380,17370,220
|
|
20241004,093400,170854570,17400,17400,17400,17400,60
|
|
20241004,093300,169810570,17420,17420,17420,17420,1
|
|
20241004,093200,169793150,17370,17370,17370,17370,10
|
|
20241004,093100,169619450,17370,17370,17420,17370,13
|
|
20241004,093000,169393590,17350,17360,17360,17340,619
|
|
20241004,092900,158656350,17460,17370,17460,17370,83
|
|
20241004,092800,157214460,17370,17370,17370,17370,13
|
|
20241004,092700,156988650,17370,17370,17370,17370,474
|
|
20241004,092600,148755270,17370,17370,17370,17370,240
|
|
20241004,092500,144586470,17340,17360,17360,17340,453
|
|
20241004,092400,136728930,17340,17340,17340,17340,0
|
|
20241004,092300,136728930,17340,17340,17340,17340,0
|
|
20241004,092200,136728930,17340,17340,17340,17340,175
|
|
20241004,092100,133694430,17340,17350,17350,17340,42
|
|
20241004,092000,132965960,17350,17370,17370,17350,2184
|
|
20241004,091900,95066500,17370,17370,17370,17370,0
|
|
20241004,091800,95066500,17370,17370,17370,17370,1
|
|
20241004,091700,95049130,17370,17370,17370,17370,210
|
|
20241004,091600,91401430,17380,17380,17380,17380,333
|
|
20241004,091500,85613890,17380,17390,17390,17370,375
|
|
20241004,091400,79097620,17390,17390,17470,17390,103
|
|
20241004,091300,77306100,17390,17390,17390,17390,0
|
|
20241004,091200,77306100,17390,17390,17390,17390,516
|
|
20241004,091100,68332860,17360,17380,17380,17360,435
|
|
20241004,091000,60778310,17390,17400,17400,17390,298
|
|
20241004,090900,55593490,17400,17410,17410,17380,1434
|
|
20241004,090800,30642790,17400,17450,17450,17400,135
|
|
20241004,090700,28292370,17450,17450,17450,17450,105
|
|
20241004,090600,26460120,17410,17420,17420,17410,20
|
|
20241004,090500,26111730,17410,17470,17500,17400,566
|
|
20241004,090400,16244140,17470,17490,17490,17470,75
|
|
20241004,090300,14932690,17490,17500,17500,17490,251
|
|
20241004,090200,10540310,17430,17430,17430,17430,23
|
|
20241004,090100,10139420,17430,17390,17430,17390,335
|
|
20241004,090000,4300860,17350,17500,17500,17350,247
|