631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,192800,544097360,17450,17450,17450,17450,814
|
|
20241002,192700,544097360,17450,17450,17450,17450,0
|
|
20241002,192600,544097360,17450,17450,17450,17450,0
|
|
20241002,192500,544097360,17450,17450,17450,17450,0
|
|
20241002,192400,544097360,17450,17450,17450,17450,0
|
|
20241002,192300,544097360,17450,17450,17450,17450,0
|
|
20241002,192200,544097360,17450,17450,17450,17450,0
|
|
20241002,192100,544097360,17450,17450,17450,17450,0
|
|
20241002,192000,544097360,17450,17450,17450,17450,0
|
|
20241002,191900,544097360,17450,17450,17450,17450,0
|
|
20241002,191800,544097360,17450,17450,17450,17450,0
|
|
20241002,191700,544097360,17450,17450,17450,17450,0
|
|
20241002,191600,544097360,17450,17450,17450,17450,0
|
|
20241002,191500,544097360,17450,17450,17450,17450,0
|
|
20241002,191400,544097360,17450,17450,17450,17450,0
|
|
20241002,191300,544097360,17450,17450,17450,17450,0
|
|
20241002,191200,544097360,17450,17450,17450,17450,0
|
|
20241002,191100,544097360,17450,17450,17450,17450,0
|
|
20241002,191000,544097360,17450,17450,17450,17450,0
|
|
20241002,190900,544097360,17450,17450,17450,17450,0
|
|
20241002,190800,544097360,17450,17450,17450,17450,0
|
|
20241002,190700,544097360,17450,17450,17450,17450,0
|
|
20241002,190600,544097360,17450,17450,17450,17450,0
|
|
20241002,190500,544097360,17450,17450,17450,17450,0
|
|
20241002,190400,544097360,17450,17450,17450,17450,0
|
|
20241002,190300,544097360,17450,17450,17450,17450,0
|
|
20241002,190200,544097360,17450,17450,17450,17450,0
|
|
20241002,190100,544097360,17450,17450,17450,17450,0
|
|
20241002,190000,544097360,17450,17450,17450,17450,0
|
|
20241002,185900,544097360,17450,17450,17450,17450,0
|
|
20241002,185800,544097360,17450,17450,17450,17450,814
|
|
20241002,185700,544097360,17450,17450,17450,17450,0
|
|
20241002,185600,544097360,17450,17450,17450,17450,0
|
|
20241002,185500,544097360,17450,17450,17450,17450,0
|
|
20241002,185400,544097360,17450,17450,17450,17450,0
|
|
20241002,185300,544097360,17450,17450,17450,17450,0
|
|
20241002,185200,544097360,17450,17450,17450,17450,0
|
|
20241002,185100,544097360,17450,17450,17450,17450,0
|
|
20241002,185000,544097360,17450,17450,17450,17450,0
|
|
20241002,184900,544097360,17450,17450,17450,17450,0
|
|
20241002,184800,544097360,17450,17450,17450,17450,0
|
|
20241002,184700,544097360,17450,17450,17450,17450,0
|
|
20241002,184600,544097360,17450,17450,17450,17450,0
|
|
20241002,184500,544097360,17450,17450,17450,17450,0
|
|
20241002,184400,544097360,17450,17450,17450,17450,0
|
|
20241002,184300,544097360,17450,17450,17450,17450,0
|
|
20241002,184200,544097360,17450,17450,17450,17450,0
|
|
20241002,184100,544097360,17450,17450,17450,17450,0
|
|
20241002,184000,544097360,17450,17450,17450,17450,0
|
|
20241002,183900,544097360,17450,17450,17450,17450,0
|
|
20241002,183800,544097360,17450,17450,17450,17450,0
|
|
20241002,183700,544097360,17450,17450,17450,17450,0
|
|
20241002,183600,544097360,17450,17450,17450,17450,0
|
|
20241002,183500,544097360,17450,17450,17450,17450,0
|
|
20241002,183400,544097360,17450,17450,17450,17450,0
|
|
20241002,183300,544097360,17450,17450,17450,17450,0
|
|
20241002,183200,544097360,17450,17450,17450,17450,0
|
|
20241002,183100,544097360,17450,17450,17450,17450,0
|
|
20241002,183000,544097360,17450,17450,17450,17450,0
|
|
20241002,182900,544097360,17450,17450,17450,17450,0
|
|
20241002,182800,544097360,17450,17450,17450,17450,814
|
|
20241002,182700,544097360,17450,17450,17450,17450,0
|
|
20241002,182600,544097360,17450,17450,17450,17450,0
|
|
20241002,182500,544097360,17450,17450,17450,17450,0
|
|
20241002,182400,544097360,17450,17450,17450,17450,0
|
|
20241002,182300,544097360,17450,17450,17450,17450,0
|
|
20241002,182200,544097360,17450,17450,17450,17450,0
|
|
20241002,182100,544097360,17450,17450,17450,17450,0
|
|
20241002,182000,544097360,17450,17450,17450,17450,0
|
|
20241002,181900,544097360,17450,17450,17450,17450,0
|
|
20241002,181800,544097360,17450,17450,17450,17450,0
|
|
20241002,181700,544097360,17450,17450,17450,17450,0
|
|
20241002,181600,544097360,17450,17450,17450,17450,0
|
|
20241002,181500,544097360,17450,17450,17450,17450,0
|
|
20241002,181400,544097360,17450,17450,17450,17450,0
|
|
20241002,181300,544097360,17450,17450,17450,17450,0
|
|
20241002,181200,544097360,17450,17450,17450,17450,0
|
|
20241002,181100,544097360,17450,17450,17450,17450,0
|
|
20241002,181000,544097360,17450,17450,17450,17450,0
|
|
20241002,180900,544097360,17450,17450,17450,17450,0
|
|
20241002,180800,544097360,17450,17450,17450,17450,0
|
|
20241002,180700,544097360,17450,17450,17450,17450,0
|
|
20241002,180600,544097360,17450,17450,17450,17450,0
|
|
20241002,180500,544097360,17450,17450,17450,17450,0
|
|
20241002,180400,544097360,17450,17450,17450,17450,0
|
|
20241002,180300,544097360,17450,17450,17450,17450,0
|
|
20241002,180200,544097360,17450,17450,17450,17450,0
|
|
20241002,180100,544097360,17450,17450,17450,17450,0
|
|
20241002,180000,544097360,17450,17450,17450,17450,0
|
|
20241002,175900,544097360,17450,17450,17450,17450,0
|
|
20241002,175800,544097360,17450,17450,17450,17450,814
|
|
20241002,175700,544097360,17450,17450,17450,17450,0
|
|
20241002,175600,544097360,17450,17450,17450,17450,0
|
|
20241002,175500,544097360,17450,17450,17450,17450,0
|
|
20241002,175400,544097360,17450,17450,17450,17450,0
|
|
20241002,175300,544097360,17450,17450,17450,17450,0
|
|
20241002,175200,544097360,17450,17450,17450,17450,0
|
|
20241002,175100,544097360,17450,17450,17450,17450,0
|
|
20241002,175000,544097360,17450,17450,17450,17450,0
|
|
20241002,174900,544097360,17450,17450,17450,17450,0
|
|
20241002,174800,544097360,17450,17450,17450,17450,0
|
|
20241002,174700,544097360,17450,17450,17450,17450,0
|
|
20241002,174600,544097360,17450,17450,17450,17450,0
|
|
20241002,174500,544097360,17450,17450,17450,17450,0
|
|
20241002,174400,544097360,17450,17450,17450,17450,0
|
|
20241002,174300,544097360,17450,17450,17450,17450,0
|
|
20241002,174200,544097360,17450,17450,17450,17450,0
|
|
20241002,174100,544097360,17450,17450,17450,17450,0
|
|
20241002,174000,544097360,17450,17450,17450,17450,0
|
|
20241002,173900,544097360,17450,17450,17450,17450,0
|
|
20241002,173800,544097360,17450,17450,17450,17450,0
|
|
20241002,173700,544097360,17450,17450,17450,17450,0
|
|
20241002,173600,544097360,17450,17450,17450,17450,0
|
|
20241002,173500,544097360,17450,17450,17450,17450,0
|
|
20241002,173400,544097360,17450,17450,17450,17450,0
|
|
20241002,173300,544097360,17450,17450,17450,17450,0
|
|
20241002,173200,544097360,17450,17450,17450,17450,0
|
|
20241002,173100,544097360,17450,17450,17450,17450,0
|
|
20241002,173000,544097360,17450,17450,17450,17450,0
|
|
20241002,172900,544097360,17450,17450,17450,17450,0
|
|
20241002,172800,544097360,17450,17450,17450,17450,814
|
|
20241002,172700,544097360,17450,17450,17450,17450,0
|
|
20241002,172600,544097360,17450,17450,17450,17450,0
|
|
20241002,172500,544097360,17450,17450,17450,17450,0
|
|
20241002,172400,544097360,17450,17450,17450,17450,0
|
|
20241002,172300,544097360,17450,17450,17450,17450,0
|
|
20241002,172200,544097360,17450,17450,17450,17450,0
|
|
20241002,172100,544097360,17450,17450,17450,17450,0
|
|
20241002,172000,544097360,17450,17450,17450,17450,0
|
|
20241002,171900,544097360,17450,17450,17450,17450,0
|
|
20241002,171800,544097360,17450,17450,17450,17450,0
|
|
20241002,171700,544097360,17450,17450,17450,17450,0
|
|
20241002,171600,544097360,17450,17450,17450,17450,0
|
|
20241002,171500,544097360,17450,17450,17450,17450,0
|
|
20241002,171400,544097360,17450,17450,17450,17450,0
|
|
20241002,171300,544097360,17450,17450,17450,17450,0
|
|
20241002,171200,544097360,17450,17450,17450,17450,0
|
|
20241002,171100,544097360,17450,17450,17450,17450,0
|
|
20241002,171000,544097360,17450,17450,17450,17450,0
|
|
20241002,170900,544097360,17450,17450,17450,17450,0
|
|
20241002,170800,544097360,17450,17450,17450,17450,0
|
|
20241002,170700,544097360,17450,17450,17450,17450,0
|
|
20241002,170600,544097360,17450,17450,17450,17450,0
|
|
20241002,170500,544097360,17450,17450,17450,17450,0
|
|
20241002,170400,544097360,17450,17450,17450,17450,0
|
|
20241002,170300,544097360,17450,17450,17450,17450,0
|
|
20241002,170200,544097360,17450,17450,17450,17450,0
|
|
20241002,170100,544097360,17450,17450,17450,17450,0
|
|
20241002,170000,544097360,17450,17450,17450,17450,0
|
|
20241002,165900,544097360,17450,17450,17450,17450,0
|
|
20241002,165800,544097360,17450,17450,17450,17450,814
|
|
20241002,165700,544097360,17450,17450,17450,17450,0
|
|
20241002,165600,544097360,17450,17450,17450,17450,0
|
|
20241002,165500,544097360,17450,17450,17450,17450,0
|
|
20241002,165400,544097360,17450,17450,17450,17450,0
|
|
20241002,165300,544097360,17450,17450,17450,17450,0
|
|
20241002,165200,544097360,17450,17450,17450,17450,0
|
|
20241002,165100,544097360,17450,17450,17450,17450,0
|
|
20241002,165000,544097360,17450,17450,17450,17450,0
|
|
20241002,164900,544097360,17450,17450,17450,17450,0
|
|
20241002,164800,544097360,17450,17450,17450,17450,0
|
|
20241002,164700,544097360,17450,17450,17450,17450,0
|
|
20241002,164600,544097360,17450,17450,17450,17450,0
|
|
20241002,164500,544097360,17450,17450,17450,17450,0
|
|
20241002,164400,544097360,17450,17450,17450,17450,0
|
|
20241002,164300,544097360,17450,17450,17450,17450,0
|
|
20241002,164200,544097360,17450,17450,17450,17450,0
|
|
20241002,164100,544097360,17450,17450,17450,17450,0
|
|
20241002,164000,544097360,17450,17450,17450,17450,0
|
|
20241002,163900,544097360,17450,17450,17450,17450,0
|
|
20241002,163800,544097360,17450,17450,17450,17450,0
|
|
20241002,163700,544097360,17450,17450,17450,17450,0
|
|
20241002,163600,544097360,17450,17450,17450,17450,0
|
|
20241002,163500,544097360,17450,17450,17450,17450,0
|
|
20241002,163400,544097360,17450,17450,17450,17450,0
|
|
20241002,163300,544097360,17450,17450,17450,17450,0
|
|
20241002,163200,544097360,17450,17450,17450,17450,0
|
|
20241002,163100,544097360,17450,17450,17450,17450,0
|
|
20241002,163000,544097360,17450,17450,17450,17450,0
|
|
20241002,162900,544097360,17450,17450,17450,17450,0
|
|
20241002,162800,544097360,17450,17450,17450,17450,814
|
|
20241002,162700,544097360,17450,17450,17450,17450,0
|
|
20241002,162600,544097360,17450,17450,17450,17450,0
|
|
20241002,162500,544097360,17450,17450,17450,17450,0
|
|
20241002,162400,544097360,17450,17450,17450,17450,0
|
|
20241002,162300,544097360,17450,17450,17450,17450,0
|
|
20241002,162200,544097360,17450,17450,17450,17450,0
|
|
20241002,162100,544097360,17450,17450,17450,17450,0
|
|
20241002,162000,544097360,17450,17450,17450,17450,0
|
|
20241002,161900,544097360,17450,17450,17450,17450,0
|
|
20241002,161800,544097360,17450,17450,17450,17450,0
|
|
20241002,161700,544097360,17450,17450,17450,17450,0
|
|
20241002,161600,544097360,17450,17450,17450,17450,0
|
|
20241002,161500,544097360,17450,17450,17450,17450,0
|
|
20241002,161400,544097360,17450,17450,17450,17450,0
|
|
20241002,161300,544097360,17450,17450,17450,17450,0
|
|
20241002,161200,544097360,17450,17450,17450,17450,0
|
|
20241002,161100,544097360,17450,17450,17450,17450,0
|
|
20241002,161000,544097360,17450,17450,17450,17450,0
|
|
20241002,160900,544097360,17450,17450,17450,17450,0
|
|
20241002,160800,544097360,17450,17450,17450,17450,0
|
|
20241002,160700,544097360,17450,17450,17450,17450,0
|
|
20241002,160600,544097360,17450,17450,17450,17450,0
|
|
20241002,160500,544097360,17450,17450,17450,17450,0
|
|
20241002,160400,544097360,17450,17450,17450,17450,0
|
|
20241002,160300,544097360,17450,17450,17450,17450,0
|
|
20241002,160200,544097360,17450,17450,17450,17450,0
|
|
20241002,160100,544097360,17450,17450,17450,17450,0
|
|
20241002,160000,544097360,17450,17450,17450,17450,0
|
|
20241002,155900,544097360,17450,17450,17450,17450,0
|
|
20241002,155800,544097360,17450,17450,17450,17450,814
|
|
20241002,155700,544097360,17450,17450,17450,17450,0
|
|
20241002,155600,544097360,17450,17450,17450,17450,0
|
|
20241002,155500,544097360,17450,17450,17450,17450,0
|
|
20241002,155400,544097360,17450,17450,17450,17450,0
|
|
20241002,155300,544097360,17450,17450,17450,17450,0
|
|
20241002,155200,544097360,17450,17450,17450,17450,0
|
|
20241002,155100,544097360,17450,17450,17450,17450,0
|
|
20241002,155000,544097360,17450,17450,17450,17450,0
|
|
20241002,154900,544097360,17450,17450,17450,17450,0
|
|
20241002,154800,544097360,17450,17450,17450,17450,0
|
|
20241002,154700,544097360,17450,17450,17450,17450,0
|
|
20241002,154600,544097360,17450,17450,17450,17450,0
|
|
20241002,154500,544097360,17450,17450,17450,17450,0
|
|
20241002,154400,544097360,17450,17450,17450,17450,0
|
|
20241002,154300,544097360,17450,17450,17450,17450,0
|
|
20241002,154200,544097360,17450,17450,17450,17450,0
|
|
20241002,154100,544097360,17450,17450,17450,17450,0
|
|
20241002,154000,544097360,17450,17450,17450,17450,0
|
|
20241002,153900,544097360,17450,17450,17450,17450,0
|
|
20241002,153800,544097360,17450,17450,17450,17450,0
|
|
20241002,153700,544097360,17450,17450,17450,17450,0
|
|
20241002,153600,544097360,17450,17450,17450,17450,0
|
|
20241002,153500,544097360,17450,17450,17450,17450,0
|
|
20241002,153400,544097360,17450,17450,17450,17450,0
|
|
20241002,153300,544097360,17450,17450,17450,17450,0
|
|
20241002,153200,544097360,17450,17450,17450,17450,0
|
|
20241002,153100,544097360,17450,17450,17450,17450,0
|
|
20241002,153000,544097360,17450,17450,17450,17450,814
|
|
20241002,152900,529893060,17450,17450,17450,17450,0
|
|
20241002,152800,529893060,17450,17450,17450,17450,0
|
|
20241002,152700,529893060,17450,17450,17450,17450,0
|
|
20241002,152600,529893060,17450,17450,17450,17450,0
|
|
20241002,152500,529893060,17450,17450,17450,17450,0
|
|
20241002,152400,529893060,17450,17450,17450,17450,0
|
|
20241002,152300,529893060,17450,17450,17450,17450,0
|
|
20241002,152200,529893060,17450,17450,17450,17450,0
|
|
20241002,152100,529893060,17450,17450,17450,17450,0
|
|
20241002,152000,529893060,17450,17450,17450,17450,0
|
|
20241002,151900,529893060,17450,17440,17470,17440,327
|
|
20241002,151800,524187400,17440,17450,17450,17440,39
|
|
20241002,151700,523507140,17450,17450,17450,17440,722
|
|
20241002,151600,510909690,17450,17440,17450,17440,37
|
|
20241002,151500,510264310,17440,17440,17440,17440,56
|
|
20241002,151400,509287670,17440,17440,17440,17440,39
|
|
20241002,151300,508607510,17450,17450,17450,17450,1171
|
|
20241002,151200,488173560,17450,17450,17450,17450,46
|
|
20241002,151100,487370860,17450,17460,17460,17450,994
|
|
20241002,151000,470017170,17460,17460,17460,17460,100
|
|
20241002,150900,468271170,17460,17460,17460,17460,145
|
|
20241002,150800,465739470,17460,17460,17460,17460,30
|
|
20241002,150700,465215670,17460,17460,17460,17460,41
|
|
20241002,150600,464499810,17460,17460,17460,17460,726
|
|
20241002,150500,451823850,17460,17460,17460,17460,232
|
|
20241002,150400,447773130,17460,17460,17460,17460,0
|
|
20241002,150300,447773130,17460,17460,17460,17460,11
|
|
20241002,150200,447581070,17460,17460,17460,17460,38
|
|
20241002,150100,446917590,17460,17460,17460,17460,0
|
|
20241002,150000,446917590,17460,17470,17470,17460,44
|
|
20241002,145900,446149340,17460,17460,17460,17460,32
|
|
20241002,145800,445590620,17470,17460,17470,17460,93
|
|
20241002,145700,443966810,17460,17460,17460,17460,433
|
|
20241002,145600,436406630,17460,17460,17460,17460,0
|
|
20241002,145500,436406630,17460,17460,17460,17460,56
|
|
20241002,145400,435428870,17470,17470,17470,17470,0
|
|
20241002,145300,435428870,17470,17460,17470,17460,46
|
|
20241002,145200,434625610,17460,17460,17460,17460,28
|
|
20241002,145100,434136730,17460,17460,17460,17460,0
|
|
20241002,145000,434136730,17460,17460,17460,17460,40
|
|
20241002,144900,433438330,17460,17460,17460,17460,0
|
|
20241002,144800,433438330,17460,17460,17460,17460,28
|
|
20241002,144700,432949450,17460,17460,17460,17460,61
|
|
20241002,144600,431884390,17470,17470,17470,17470,1
|
|
20241002,144500,431866920,17460,17460,17460,17460,0
|
|
20241002,144400,431866920,17460,17460,17460,17460,41
|
|
20241002,144300,431151060,17460,17460,17460,17460,0
|
|
20241002,144200,431151060,17460,17460,17460,17460,48
|
|
20241002,144100,430312980,17460,17460,17460,17460,14
|
|
20241002,144000,430068540,17460,17460,17460,17460,8
|
|
20241002,143900,429928860,17460,17460,17460,17460,86
|
|
20241002,143800,428427300,17460,17460,17460,17460,28
|
|
20241002,143700,427938420,17460,17460,17460,17460,62
|
|
20241002,143600,426855900,17460,17460,17460,17460,28
|
|
20241002,143500,426367020,17460,17460,17460,17460,22
|
|
20241002,143400,425982900,17460,17460,17470,17460,69
|
|
20241002,143300,424778130,17460,17460,17470,17460,29
|
|
20241002,143200,424271710,17460,17460,17470,17460,32
|
|
20241002,143100,423712950,17460,17470,17470,17460,79
|
|
20241002,143000,422333370,17460,17460,17460,17460,2
|
|
20241002,142900,422298450,17460,17460,17460,17460,39
|
|
20241002,142800,421617510,17470,17470,17470,17470,1
|
|
20241002,142700,421600040,17470,17460,17470,17460,43
|
|
20241002,142600,420849240,17460,17460,17460,17460,26
|
|
20241002,142500,420395280,17470,17470,17470,17470,0
|
|
20241002,142400,420395280,17470,17470,17470,17470,133
|
|
20241002,142300,418071770,17470,17480,17480,17470,500
|
|
20241002,142200,409335890,17480,17480,17480,17480,37
|
|
20241002,142100,408689130,17480,17480,17480,17480,0
|
|
20241002,142000,408689130,17480,17480,17480,17480,49
|
|
20241002,141900,407832610,17480,17480,17480,17480,0
|
|
20241002,141800,407832610,17480,17480,17480,17480,49
|
|
20241002,141700,406976090,17480,17480,17480,17480,0
|
|
20241002,141600,406976090,17480,17480,17480,17480,36
|
|
20241002,141500,406346810,17480,17480,17480,17480,0
|
|
20241002,141400,406346810,17480,17480,17480,17480,30
|
|
20241002,141300,405822410,17480,17480,17480,17480,0
|
|
20241002,141200,405822410,17480,17480,17480,17480,32
|
|
20241002,141100,405263050,17480,17480,17480,17480,1
|
|
20241002,141000,405245570,17480,17480,17480,17480,150
|
|
20241002,140900,402623570,17480,17480,17480,17480,41
|
|
20241002,140800,401906890,17490,17490,17490,17490,34
|
|
20241002,140700,401312230,17480,17480,17480,17480,0
|
|
20241002,140600,401312230,17480,17480,17480,17480,53
|
|
20241002,140500,400385790,17480,17480,17480,17480,12
|
|
20241002,140400,400176030,17490,17490,17490,17480,103
|
|
20241002,140300,398374880,17490,17490,17490,17490,0
|
|
20241002,140200,398374880,17490,17490,17490,17490,150
|
|
20241002,140100,395751380,17490,17490,17490,17490,45
|
|
20241002,140000,394964330,17500,17500,17500,17500,10
|
|
20241002,135900,394789330,17490,17490,17490,17490,23
|
|
20241002,135800,394387060,17490,17490,17490,17490,43
|
|
20241002,135700,393634990,17500,17500,17500,17500,135
|
|
20241002,135600,391272490,17500,17500,17500,17500,0
|
|
20241002,135500,391272490,17500,17500,17500,17500,1
|
|
20241002,135400,391254990,17510,17510,17510,17510,0
|
|
20241002,135300,391254990,17510,17510,17510,17510,0
|
|
20241002,135200,391254990,17510,17510,17510,17510,0
|
|
20241002,135100,391254990,17510,17510,17510,17510,0
|
|
20241002,135000,391254990,17510,17510,17510,17510,0
|
|
20241002,134900,391254990,17510,17510,17510,17510,1
|
|
20241002,134800,391237480,17510,17510,17510,17510,0
|
|
20241002,134700,391237480,17510,17510,17510,17510,0
|
|
20241002,134600,391237480,17510,17510,17510,17510,271
|
|
20241002,134500,386492270,17490,17490,17490,17490,0
|
|
20241002,134400,386492270,17490,17490,17490,17490,0
|
|
20241002,134300,386492270,17490,17490,17490,17490,0
|
|
20241002,134200,386492270,17490,17490,17490,17490,0
|
|
20241002,134100,386492270,17490,17490,17490,17490,229
|
|
20241002,134000,382487060,17480,17480,17480,17480,41
|
|
20241002,133900,381770380,17490,17490,17490,17490,1
|
|
20241002,133800,381752890,17480,17480,17480,17480,0
|
|
20241002,133700,381752890,17480,17490,17490,17480,41
|
|
20241002,133600,381036200,17500,17500,17500,17500,0
|
|
20241002,133500,381036200,17500,17500,17500,17500,0
|
|
20241002,133400,381036200,17500,17500,17500,17500,72
|
|
20241002,133300,379776200,17500,17500,17500,17500,0
|
|
20241002,133200,379776200,17500,17500,17500,17500,36
|
|
20241002,133100,379146200,17510,17520,17520,17510,15
|
|
20241002,133000,378883500,17530,17540,17540,17530,5
|
|
20241002,132900,378795840,17550,17550,17550,17550,0
|
|
20241002,132800,378795840,17550,17550,17550,17550,30
|
|
20241002,132700,378269340,17550,17550,17550,17550,0
|
|
20241002,132600,378269340,17550,17550,17550,17550,0
|
|
20241002,132500,378269340,17550,17550,17550,17550,670
|
|
20241002,132400,366510840,17530,17530,17530,17530,29
|
|
20241002,132300,366002470,17530,17530,17530,17530,22
|
|
20241002,132200,365616810,17530,17540,17540,17530,51
|
|
20241002,132100,364722760,17540,17550,17550,17540,708
|
|
20241002,132000,352300760,17550,17550,17550,17550,333
|
|
20241002,131900,346456610,17550,17550,17550,17550,300
|
|
20241002,131800,341191610,17550,17550,17550,17550,428
|
|
20241002,131700,333680210,17550,17550,17550,17550,83
|
|
20241002,131600,332223560,17550,17560,17560,17550,61
|
|
20241002,131500,331152840,17550,17550,17550,17550,0
|
|
20241002,131400,331152840,17550,17550,17550,17550,0
|
|
20241002,131300,331152840,17550,17550,17550,17550,43
|
|
20241002,131200,330398190,17550,17550,17550,17550,0
|
|
20241002,131100,330398190,17550,17550,17550,17550,37
|
|
20241002,131000,329748840,17590,17590,17590,17590,1
|
|
20241002,130900,329731250,17550,17550,17550,17550,0
|
|
20241002,130800,329731250,17550,17550,17550,17550,200
|
|
20241002,130700,326221250,17550,17570,17570,17550,404
|
|
20241002,130600,319131010,17550,17550,17550,17550,0
|
|
20241002,130500,319131010,17550,17550,17550,17550,0
|
|
20241002,130400,319131010,17550,17550,17550,17550,32
|
|
20241002,130300,318569410,17550,17550,17550,17550,0
|
|
20241002,130200,318569410,17550,17570,17570,17550,32
|
|
20241002,130100,318007770,17550,17550,17550,17550,0
|
|
20241002,130000,318007770,17550,17550,17550,17550,581
|
|
20241002,125900,307811220,17550,17550,17550,17550,36
|
|
20241002,125800,307179420,17550,17550,17550,17550,0
|
|
20241002,125700,307179420,17550,17550,17550,17550,0
|
|
20241002,125600,307179420,17550,17550,17550,17550,0
|
|
20241002,125500,307179420,17550,17560,17560,17550,53
|
|
20241002,125400,306249230,17570,17570,17570,17570,0
|
|
20241002,125300,306249230,17570,17570,17570,17570,0
|
|
20241002,125200,306249230,17570,17570,17570,17570,72
|
|
20241002,125100,304984190,17570,17570,17570,17570,28
|
|
20241002,125000,304492230,17570,17570,17570,17570,1
|
|
20241002,124900,304474660,17560,17560,17560,17560,1
|
|
20241002,124800,304457100,17590,17590,17590,17590,0
|
|
20241002,124700,304457100,17590,17610,17610,17590,116
|
|
20241002,124600,302416060,17620,17620,17620,17620,0
|
|
20241002,124500,302416060,17620,17620,17620,17620,1
|
|
20241002,124400,302398440,17610,17610,17610,17610,0
|
|
20241002,124300,302398440,17610,17610,17610,17610,1
|
|
20241002,124200,302380830,17620,17620,17620,17620,56
|
|
20241002,124100,301394110,17620,17620,17620,17620,1
|
|
20241002,124000,301376490,17610,17610,17610,17610,0
|
|
20241002,123900,301376490,17610,17610,17610,17610,0
|
|
20241002,123800,301376490,17610,17610,17610,17610,0
|
|
20241002,123700,301376490,17610,17560,17610,17560,668
|
|
20241002,123600,289634710,17560,17530,17560,17530,687
|
|
20241002,123500,277587210,17530,17530,17530,17530,18
|
|
20241002,123400,277271670,17530,17530,17530,17530,107
|
|
20241002,123300,275395960,17520,17520,17520,17520,0
|
|
20241002,123200,275395960,17520,17520,17520,17520,49
|
|
20241002,123100,274537480,17520,17520,17520,17520,7
|
|
20241002,123000,274414840,17520,17510,17520,17510,100
|
|
20241002,122900,272663340,17500,17500,17500,17500,0
|
|
20241002,122800,272663340,17500,17500,17500,17500,0
|
|
20241002,122700,272663340,17500,17500,17500,17500,24
|
|
20241002,122600,272243340,17480,17490,17490,17480,153
|
|
20241002,122500,269567880,17480,17480,17480,17480,145
|
|
20241002,122400,267033280,17480,17480,17480,17480,19
|
|
20241002,122300,266701160,17480,17480,17480,17480,73
|
|
20241002,122200,265425120,17450,17450,17460,17450,55
|
|
20241002,122100,264465280,17460,17460,17460,17460,6
|
|
20241002,122000,264360520,17450,17450,17450,17450,0
|
|
20241002,121900,264360520,17450,17450,17450,17450,0
|
|
20241002,121800,264360520,17450,17450,17450,17450,46
|
|
20241002,121700,263557820,17460,17480,17480,17460,43
|
|
20241002,121600,262806340,17480,17480,17480,17480,0
|
|
20241002,121500,262806340,17480,17480,17480,17480,85
|
|
20241002,121400,261320540,17460,17460,17460,17460,6
|
|
20241002,121300,261215780,17460,17460,17460,17450,428
|
|
20241002,121200,253743190,17460,17460,17460,17460,0
|
|
20241002,121100,253743190,17460,17460,17460,17460,51
|
|
20241002,121000,252852730,17460,17460,17460,17460,0
|
|
20241002,120900,252852730,17460,17460,17460,17460,883
|
|
20241002,120800,237435550,17460,17470,17470,17460,1000
|
|
20241002,120700,219973340,17460,17460,17460,17460,0
|
|
20241002,120600,219973340,17460,17460,17460,17460,38
|
|
20241002,120500,219309860,17460,17460,17460,17460,0
|
|
20241002,120400,219309860,17460,17460,17460,17460,0
|
|
20241002,120300,219309860,17460,17470,17470,17460,34
|
|
20241002,120200,218716170,17470,17470,17470,17470,0
|
|
20241002,120100,218716170,17470,17470,17470,17470,300
|
|
20241002,120000,213475170,17460,17460,17460,17460,38
|
|
20241002,115900,212811690,17460,17460,17460,17460,0
|
|
20241002,115800,212811690,17460,17460,17460,17460,0
|
|
20241002,115700,212811690,17460,17470,17470,17460,33
|
|
20241002,115600,212235500,17460,17460,17460,17460,0
|
|
20241002,115500,212235500,17460,17460,17460,17460,27
|
|
20241002,115400,211764080,17470,17490,17490,17470,12
|
|
20241002,115300,211554230,17490,17490,17490,17490,0
|
|
20241002,115200,211554230,17490,17480,17490,17470,31
|
|
20241002,115100,211012630,17490,17490,17490,17490,3
|
|
20241002,115000,210960160,17490,17490,17490,17490,1
|
|
20241002,114900,210942670,17490,17490,17490,17490,0
|
|
20241002,114800,210942670,17490,17490,17490,17490,35
|
|
20241002,114700,210330520,17490,17490,17490,17490,1
|
|
20241002,114600,210313030,17470,17470,17470,17470,0
|
|
20241002,114500,210313030,17470,17470,17470,17470,49
|
|
20241002,114400,209457000,17470,17470,17470,17470,0
|
|
20241002,114300,209457000,17470,17470,17470,17470,0
|
|
20241002,114200,209457000,17470,17480,17480,17470,37
|
|
20241002,114100,208810560,17480,17480,17480,17480,12
|
|
20241002,114000,208600800,17470,17470,17470,17470,0
|
|
20241002,113900,208600800,17470,17480,17480,17470,32
|
|
20241002,113800,208041750,17490,17490,17490,17490,0
|
|
20241002,113700,208041750,17490,17490,17490,17490,1
|
|
20241002,113600,208024260,17480,17470,17480,17460,43
|
|
20241002,113500,207273450,17460,17460,17460,17460,0
|
|
20241002,113400,207273450,17460,17460,17460,17460,21
|
|
20241002,113300,206906790,17470,17470,17470,17470,1
|
|
20241002,113200,206889320,17460,17460,17460,17460,0
|
|
20241002,113100,206889320,17460,17470,17470,17460,144
|
|
20241002,113000,204375040,17470,17470,17470,17470,0
|
|
20241002,112900,204375040,17470,17470,17470,17470,26
|
|
20241002,112800,203920820,17470,17470,17470,17470,0
|
|
20241002,112700,203920820,17470,17470,17470,17470,29
|
|
20241002,112600,203414190,17470,17470,17470,17470,2
|
|
20241002,112500,203379250,17470,17470,17470,17470,0
|
|
20241002,112400,203379250,17470,17470,17470,17470,35
|
|
20241002,112300,202767800,17470,17470,17470,17470,100
|
|
20241002,112200,201020800,17470,17470,17470,17470,34
|
|
20241002,112100,200426820,17470,17470,17470,17470,0
|
|
20241002,112000,200426820,17470,17470,17470,17470,30
|
|
20241002,111900,199902720,17500,17500,17500,17500,0
|
|
20241002,111800,199902720,17500,17500,17510,17500,200
|
|
20241002,111700,196401220,17490,17490,17490,17490,20
|
|
20241002,111600,196051420,17490,17490,17490,17490,0
|
|
20241002,111500,196051420,17490,17490,17490,17490,0
|
|
20241002,111400,196051420,17490,17470,17490,17460,85
|
|
20241002,111300,194566080,17460,17460,17460,17460,0
|
|
20241002,111200,194566080,17460,17460,17460,17460,0
|
|
20241002,111100,194566080,17460,17460,17460,17460,48
|
|
20241002,111000,193728000,17460,17460,17460,17460,7
|
|
20241002,110900,193605780,17450,17450,17450,17450,0
|
|
20241002,110800,193605780,17450,17470,17470,17450,39
|
|
20241002,110700,192925190,17460,17460,17460,17460,0
|
|
20241002,110600,192925190,17460,17460,17460,17460,0
|
|
20241002,110500,192925190,17460,17460,17460,17460,38
|
|
20241002,110400,192261710,17450,17450,17450,17450,0
|
|
20241002,110300,192261710,17450,17480,17480,17450,38
|
|
20241002,110200,191598520,17480,17480,17480,17480,0
|
|
20241002,110100,191598520,17480,17480,17480,17480,44
|
|
20241002,110000,190829400,17490,17490,17490,17490,18
|
|
20241002,105900,190514580,17500,17500,17500,17500,1
|
|
20241002,105800,190497080,17480,17480,17480,17480,0
|
|
20241002,105700,190497080,17480,17500,17500,17480,43
|
|
20241002,105600,189745410,17490,17490,17490,17490,1
|
|
20241002,105500,189727920,17500,17490,17500,17490,2
|
|
20241002,105400,189692930,17450,17490,17490,17450,54
|
|
20241002,105300,188750500,17500,17490,17500,17490,3
|
|
20241002,105200,188698010,17460,17480,17480,17460,40
|
|
20241002,105100,187999580,17490,17500,17500,17490,2
|
|
20241002,105000,187964590,17500,17490,17500,17460,42
|
|
20241002,104900,187230220,17470,17470,17470,17470,0
|
|
20241002,104800,187230220,17470,17480,17480,17470,36
|
|
20241002,104700,186601290,17480,17490,17490,17480,3
|
|
20241002,104600,186548840,17500,17500,17500,17500,10
|
|
20241002,104500,186373840,17500,17500,17500,17500,2
|
|
20241002,104400,186338840,17450,17500,17500,17450,63
|
|
20241002,104300,185239240,17500,17470,17500,17470,2
|
|
20241002,104200,185204270,17450,17500,17500,17450,42
|
|
20241002,104100,184471220,17450,17510,17510,17450,59
|
|
20241002,104000,183441210,17520,17520,17530,17510,4
|
|
20241002,103900,183371130,17530,17520,17530,17510,4
|
|
20241002,103800,183301060,17530,17530,17530,17530,0
|
|
20241002,103700,183301060,17530,17530,17530,17530,0
|
|
20241002,103600,183301060,17530,17530,17530,17530,2
|
|
20241002,103500,183266000,17530,17530,17530,17530,1
|
|
20241002,103400,183248470,17520,17520,17520,17520,0
|
|
20241002,103300,183248470,17520,17520,17520,17520,1
|
|
20241002,103200,183230950,17530,17530,17530,17530,0
|
|
20241002,103100,183230950,17530,17530,17530,17530,137
|
|
20241002,103000,180829340,17460,17460,17460,17460,2
|
|
20241002,102900,180794420,17520,17480,17520,17480,1036
|
|
20241002,102800,162669410,17480,17460,17480,17460,254
|
|
20241002,102700,158231070,17450,17450,17450,17450,0
|
|
20241002,102600,158231070,17450,17450,17450,17450,10
|
|
20241002,102500,158056570,17450,17450,17450,17450,177
|
|
20241002,102400,154967920,17440,17440,17440,17440,30
|
|
20241002,102300,154444720,17430,17430,17430,17430,1
|
|
20241002,102200,154427290,17430,17430,17430,17430,40
|
|
20241002,102100,153730090,17430,17430,17430,17430,0
|
|
20241002,102000,153730090,17430,17440,17440,17430,44
|
|
20241002,101900,152963120,17450,17450,17450,17450,2
|
|
20241002,101800,152928220,17450,17440,17450,17440,36
|
|
20241002,101700,152300230,17440,17440,17440,17440,28
|
|
20241002,101600,151811910,17440,17440,17440,17440,83
|
|
20241002,101500,150364390,17450,17450,17450,17450,1
|
|
20241002,101400,150346940,17450,17450,17450,17450,0
|
|
20241002,101300,150346940,17450,17440,17450,17440,5
|
|
20241002,101200,150259720,17450,17450,17450,17450,2
|
|
20241002,101100,150224820,17440,17440,17440,17440,3
|
|
20241002,101000,150172500,17450,17440,17450,17440,3
|
|
20241002,100900,150120170,17450,17450,17450,17450,0
|
|
20241002,100800,150120170,17450,17450,17450,17450,2
|
|
20241002,100700,150085270,17450,17470,17470,17450,40
|
|
20241002,100600,149387240,17470,17440,17470,17440,99
|
|
20241002,100500,147660000,17410,17410,17410,17410,41
|
|
20241002,100400,146946190,17410,17410,17410,17410,1
|
|
20241002,100300,146928780,17410,17370,17410,17370,189
|
|
20241002,100200,143640880,17350,17390,17390,17350,88
|
|
20241002,100100,142112220,17390,17390,17390,17390,0
|
|
20241002,100000,142112220,17390,17390,17390,17390,5
|
|
20241002,095900,142025270,17400,17400,17400,17400,1
|
|
20241002,095800,142007870,17400,17400,17400,17400,1
|
|
20241002,095700,141990470,17400,17400,17400,17400,1
|
|
20241002,095600,141973070,17360,17360,17360,17360,0
|
|
20241002,095500,141973070,17360,17360,17360,17360,0
|
|
20241002,095400,141973070,17360,17400,17400,17360,778
|
|
20241002,095300,128453670,17380,17380,17380,17380,28
|
|
20241002,095200,127967030,17400,17400,17400,17400,2
|
|
20241002,095100,127932230,17380,17390,17400,17380,43
|
|
20241002,095000,127184860,17380,17380,17380,17380,47
|
|
20241002,094900,126368000,17380,17380,17380,17380,29
|
|
20241002,094800,125863980,17390,17390,17390,17390,13
|
|
20241002,094700,125637910,17390,17400,17400,17390,6
|
|
20241002,094600,125533560,17400,17400,17400,17400,0
|
|
20241002,094500,125533560,17400,17400,17400,17400,0
|
|
20241002,094400,125533560,17400,17400,17400,17400,2
|
|
20241002,094300,125498760,17400,17370,17400,17370,3
|
|
20241002,094200,125446590,17390,17390,17390,17390,0
|
|
20241002,094100,125446590,17390,17350,17390,17350,216
|
|
20241002,094000,121690390,17330,17330,17340,17330,678
|
|
20241002,093900,109940640,17330,17330,17330,17330,0
|
|
20241002,093800,109940640,17330,17340,17340,17330,103
|
|
20241002,093700,108155600,17330,17350,17360,17330,237
|
|
20241002,093600,104046510,17350,17350,17350,17350,39
|
|
20241002,093500,103369860,17350,17350,17350,17350,30
|
|
20241002,093400,102849360,17350,17350,17350,17350,0
|
|
20241002,093300,102849360,17350,17350,17360,17350,73
|
|
20241002,093200,101582790,17390,17350,17390,17350,29
|
|
20241002,093100,101079600,17360,17380,17390,17360,516
|
|
20241002,093000,92112680,17380,17400,17400,17380,74
|
|
20241002,092900,90826020,17400,17400,17400,17400,45
|
|
20241002,092800,90043020,17410,17420,17420,17410,58
|
|
20241002,092700,89033170,17430,17430,17430,17430,18
|
|
20241002,092600,88719430,17430,17430,17430,17430,133
|
|
20241002,092500,86401240,17430,17400,17430,17390,194
|
|
20241002,092400,83027370,17400,17400,17400,17400,124
|
|
20241002,092300,80869770,17400,17420,17420,17400,609
|
|
20241002,092200,70268540,17410,17410,17410,17410,0
|
|
20241002,092100,70268540,17410,17470,17470,17410,312
|
|
20241002,092000,64832640,17470,17480,17480,17470,2
|
|
20241002,091900,64797690,17490,17490,17490,17490,74
|
|
20241002,091800,63503430,17490,17430,17490,17430,26
|
|
20241002,091700,63049050,17430,17430,17430,17430,85
|
|
20241002,091600,61567500,17430,17430,17430,17430,337
|
|
20241002,091500,55693590,17410,17420,17420,17410,49
|
|
20241002,091400,54840480,17430,17410,17430,17410,48
|
|
20241002,091300,54004780,17410,17420,17420,17410,69
|
|
20241002,091200,52803420,17430,17420,17430,17420,35
|
|
20241002,091100,52193710,17420,17420,17420,17420,44
|
|
20241002,091000,51427230,17420,17450,17450,17420,270
|
|
20241002,090900,46720560,17450,17440,17450,17430,191
|
|
20241002,090800,43389050,17440,17440,17440,17440,101
|
|
20241002,090700,41627610,17430,17430,17430,17430,0
|
|
20241002,090600,41627610,17430,17440,17440,17430,82
|
|
20241002,090500,40198250,17420,17420,17420,17420,0
|
|
20241002,090400,40198250,17420,17420,17450,17420,213
|
|
20241002,090300,36483470,17420,17460,17460,17420,392
|
|
20241002,090200,29650060,17500,17550,17550,17490,725
|
|
20241002,090100,16947780,17550,17580,17580,17550,725
|
|
20241002,090000,4214660,17570,17560,17570,17560,239
|