668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200500,3115540120,18350,18350,18350,18350,5043
|
|
20241024,200400,3115540120,18350,18350,18350,18350,0
|
|
20241024,200300,3115540120,18350,18350,18350,18350,0
|
|
20241024,200200,3115540120,18350,18350,18350,18350,0
|
|
20241024,200100,3115540120,18350,18350,18350,18350,0
|
|
20241024,200000,3115540120,18350,18350,18350,18350,0
|
|
20241024,195900,3115540120,18350,18350,18350,18350,0
|
|
20241024,195800,3115540120,18350,18350,18350,18350,0
|
|
20241024,195700,3115540120,18350,18350,18350,18350,0
|
|
20241024,195600,3115540120,18350,18350,18350,18350,0
|
|
20241024,195500,3115540120,18350,18350,18350,18350,0
|
|
20241024,195400,3115540120,18350,18350,18350,18350,0
|
|
20241024,195300,3115540120,18350,18350,18350,18350,0
|
|
20241024,195200,3115540120,18350,18350,18350,18350,0
|
|
20241024,195100,3115540120,18350,18350,18350,18350,0
|
|
20241024,195000,3115540120,18350,18350,18350,18350,0
|
|
20241024,194900,3115540120,18350,18350,18350,18350,0
|
|
20241024,194800,3115540120,18350,18350,18350,18350,0
|
|
20241024,194700,3115540120,18350,18350,18350,18350,0
|
|
20241024,194600,3115540120,18350,18350,18350,18350,0
|
|
20241024,194500,3115540120,18350,18350,18350,18350,0
|
|
20241024,194400,3115540120,18350,18350,18350,18350,0
|
|
20241024,194300,3115540120,18350,18350,18350,18350,0
|
|
20241024,194200,3115540120,18350,18350,18350,18350,0
|
|
20241024,194100,3115540120,18350,18350,18350,18350,0
|
|
20241024,194000,3115540120,18350,18350,18350,18350,0
|
|
20241024,193900,3115540120,18350,18350,18350,18350,0
|
|
20241024,193800,3115540120,18350,18350,18350,18350,0
|
|
20241024,193700,3115540120,18350,18350,18350,18350,0
|
|
20241024,193600,3115540120,18350,18350,18350,18350,0
|
|
20241024,193500,3115540120,18350,18350,18350,18350,5043
|
|
20241024,193400,3115540120,18350,18350,18350,18350,0
|
|
20241024,193300,3115540120,18350,18350,18350,18350,0
|
|
20241024,193200,3115540120,18350,18350,18350,18350,0
|
|
20241024,193100,3115540120,18350,18350,18350,18350,0
|
|
20241024,193000,3115540120,18350,18350,18350,18350,0
|
|
20241024,192900,3115540120,18350,18350,18350,18350,0
|
|
20241024,192800,3115540120,18350,18350,18350,18350,0
|
|
20241024,192700,3115540120,18350,18350,18350,18350,0
|
|
20241024,192600,3115540120,18350,18350,18350,18350,0
|
|
20241024,192500,3115540120,18350,18350,18350,18350,0
|
|
20241024,192400,3115540120,18350,18350,18350,18350,0
|
|
20241024,192300,3115540120,18350,18350,18350,18350,0
|
|
20241024,192200,3115540120,18350,18350,18350,18350,0
|
|
20241024,192100,3115540120,18350,18350,18350,18350,0
|
|
20241024,192000,3115540120,18350,18350,18350,18350,0
|
|
20241024,191900,3115540120,18350,18350,18350,18350,0
|
|
20241024,191800,3115540120,18350,18350,18350,18350,0
|
|
20241024,191700,3115540120,18350,18350,18350,18350,0
|
|
20241024,191600,3115540120,18350,18350,18350,18350,0
|
|
20241024,191500,3115540120,18350,18350,18350,18350,0
|
|
20241024,191400,3115540120,18350,18350,18350,18350,0
|
|
20241024,191300,3115540120,18350,18350,18350,18350,0
|
|
20241024,191200,3115540120,18350,18350,18350,18350,0
|
|
20241024,191100,3115540120,18350,18350,18350,18350,0
|
|
20241024,191000,3115540120,18350,18350,18350,18350,0
|
|
20241024,190900,3115540120,18350,18350,18350,18350,0
|
|
20241024,190800,3115540120,18350,18350,18350,18350,0
|
|
20241024,190700,3115540120,18350,18350,18350,18350,0
|
|
20241024,190600,3115540120,18350,18350,18350,18350,0
|
|
20241024,190500,3115540120,18350,18350,18350,18350,5043
|
|
20241024,190400,3115540120,18350,18350,18350,18350,0
|
|
20241024,190300,3115540120,18350,18350,18350,18350,0
|
|
20241024,190200,3115540120,18350,18350,18350,18350,0
|
|
20241024,190100,3115540120,18350,18350,18350,18350,0
|
|
20241024,190000,3115540120,18350,18350,18350,18350,0
|
|
20241024,185900,3115540120,18350,18350,18350,18350,0
|
|
20241024,185800,3115540120,18350,18350,18350,18350,0
|
|
20241024,185700,3115540120,18350,18350,18350,18350,0
|
|
20241024,185600,3115540120,18350,18350,18350,18350,0
|
|
20241024,185500,3115540120,18350,18350,18350,18350,0
|
|
20241024,185400,3115540120,18350,18350,18350,18350,0
|
|
20241024,185300,3115540120,18350,18350,18350,18350,0
|
|
20241024,185200,3115540120,18350,18350,18350,18350,0
|
|
20241024,185100,3115540120,18350,18350,18350,18350,0
|
|
20241024,185000,3115540120,18350,18350,18350,18350,0
|
|
20241024,184900,3115540120,18350,18350,18350,18350,0
|
|
20241024,184800,3115540120,18350,18350,18350,18350,0
|
|
20241024,184700,3115540120,18350,18350,18350,18350,0
|
|
20241024,184600,3115540120,18350,18350,18350,18350,0
|
|
20241024,184500,3115540120,18350,18350,18350,18350,0
|
|
20241024,184400,3115540120,18350,18350,18350,18350,0
|
|
20241024,184300,3115540120,18350,18350,18350,18350,0
|
|
20241024,184200,3115540120,18350,18350,18350,18350,0
|
|
20241024,184100,3115540120,18350,18350,18350,18350,0
|
|
20241024,184000,3115540120,18350,18350,18350,18350,0
|
|
20241024,183900,3115540120,18350,18350,18350,18350,0
|
|
20241024,183800,3115540120,18350,18350,18350,18350,0
|
|
20241024,183700,3115540120,18350,18350,18350,18350,0
|
|
20241024,183600,3115540120,18350,18350,18350,18350,0
|
|
20241024,183500,3115540120,18350,18350,18350,18350,5043
|
|
20241024,183400,3115540120,18350,18350,18350,18350,0
|
|
20241024,183300,3115540120,18350,18350,18350,18350,0
|
|
20241024,183200,3115540120,18350,18350,18350,18350,0
|
|
20241024,183100,3115540120,18350,18350,18350,18350,0
|
|
20241024,183000,3115540120,18350,18350,18350,18350,0
|
|
20241024,182900,3115540120,18350,18350,18350,18350,0
|
|
20241024,182800,3115540120,18350,18350,18350,18350,0
|
|
20241024,182700,3115540120,18350,18350,18350,18350,0
|
|
20241024,182600,3115540120,18350,18350,18350,18350,0
|
|
20241024,182500,3115540120,18350,18350,18350,18350,0
|
|
20241024,182400,3115540120,18350,18350,18350,18350,0
|
|
20241024,182300,3115540120,18350,18350,18350,18350,0
|
|
20241024,182200,3115540120,18350,18350,18350,18350,0
|
|
20241024,182100,3115540120,18350,18350,18350,18350,0
|
|
20241024,182000,3115540120,18350,18350,18350,18350,0
|
|
20241024,181900,3115540120,18350,18350,18350,18350,0
|
|
20241024,181800,3115540120,18350,18350,18350,18350,0
|
|
20241024,181700,3115540120,18350,18350,18350,18350,0
|
|
20241024,181600,3115540120,18350,18350,18350,18350,0
|
|
20241024,181500,3115540120,18350,18350,18350,18350,0
|
|
20241024,181400,3115540120,18350,18350,18350,18350,0
|
|
20241024,181300,3115540120,18350,18350,18350,18350,0
|
|
20241024,181200,3115540120,18350,18350,18350,18350,0
|
|
20241024,181100,3115540120,18350,18350,18350,18350,0
|
|
20241024,181000,3115540120,18350,18350,18350,18350,0
|
|
20241024,180900,3115540120,18350,18350,18350,18350,0
|
|
20241024,180800,3115540120,18350,18350,18350,18350,0
|
|
20241024,180700,3115540120,18350,18350,18350,18350,0
|
|
20241024,180600,3115540120,18350,18350,18350,18350,0
|
|
20241024,180500,3115540120,18350,18350,18350,18350,5043
|
|
20241024,180400,3115540120,18350,18350,18350,18350,0
|
|
20241024,180300,3115540120,18350,18350,18350,18350,0
|
|
20241024,180200,3115540120,18350,18350,18350,18350,0
|
|
20241024,180100,3115540120,18350,18350,18350,18350,0
|
|
20241024,180000,3115540120,18350,18350,18350,18350,0
|
|
20241024,175900,3115540120,18350,18350,18350,18350,0
|
|
20241024,175800,3115540120,18350,18350,18350,18350,0
|
|
20241024,175700,3115540120,18350,18350,18350,18350,0
|
|
20241024,175600,3115540120,18350,18350,18350,18350,0
|
|
20241024,175500,3115540120,18350,18350,18350,18350,0
|
|
20241024,175400,3115540120,18350,18350,18350,18350,0
|
|
20241024,175300,3115540120,18350,18350,18350,18350,0
|
|
20241024,175200,3115540120,18350,18350,18350,18350,0
|
|
20241024,175100,3115540120,18350,18350,18350,18350,0
|
|
20241024,175000,3115540120,18350,18350,18350,18350,0
|
|
20241024,174900,3115540120,18350,18350,18350,18350,0
|
|
20241024,174800,3115540120,18350,18350,18350,18350,0
|
|
20241024,174700,3115540120,18350,18350,18350,18350,0
|
|
20241024,174600,3115540120,18350,18350,18350,18350,0
|
|
20241024,174500,3115540120,18350,18350,18350,18350,0
|
|
20241024,174400,3115540120,18350,18350,18350,18350,0
|
|
20241024,174300,3115540120,18350,18350,18350,18350,0
|
|
20241024,174200,3115540120,18350,18350,18350,18350,0
|
|
20241024,174100,3115540120,18350,18350,18350,18350,0
|
|
20241024,174000,3115540120,18350,18350,18350,18350,0
|
|
20241024,173900,3115540120,18350,18350,18350,18350,0
|
|
20241024,173800,3115540120,18350,18350,18350,18350,0
|
|
20241024,173700,3115540120,18350,18350,18350,18350,0
|
|
20241024,173600,3115540120,18350,18350,18350,18350,0
|
|
20241024,173500,3115540120,18350,18350,18350,18350,5043
|
|
20241024,173400,3115540120,18350,18350,18350,18350,0
|
|
20241024,173300,3115540120,18350,18350,18350,18350,0
|
|
20241024,173200,3115540120,18350,18350,18350,18350,0
|
|
20241024,173100,3115540120,18350,18350,18350,18350,0
|
|
20241024,173000,3115540120,18350,18350,18350,18350,0
|
|
20241024,172900,3115540120,18350,18350,18350,18350,0
|
|
20241024,172800,3115540120,18350,18350,18350,18350,0
|
|
20241024,172700,3115540120,18350,18350,18350,18350,0
|
|
20241024,172600,3115540120,18350,18350,18350,18350,0
|
|
20241024,172500,3115540120,18350,18350,18350,18350,0
|
|
20241024,172400,3115540120,18350,18350,18350,18350,0
|
|
20241024,172300,3115540120,18350,18350,18350,18350,0
|
|
20241024,172200,3115540120,18350,18350,18350,18350,0
|
|
20241024,172100,3115540120,18350,18350,18350,18350,0
|
|
20241024,172000,3115540120,18350,18350,18350,18350,0
|
|
20241024,171900,3115540120,18350,18350,18350,18350,0
|
|
20241024,171800,3115540120,18350,18350,18350,18350,0
|
|
20241024,171700,3115540120,18350,18350,18350,18350,0
|
|
20241024,171600,3115540120,18350,18350,18350,18350,0
|
|
20241024,171500,3115540120,18350,18350,18350,18350,0
|
|
20241024,171400,3115540120,18350,18350,18350,18350,0
|
|
20241024,171300,3115540120,18350,18350,18350,18350,0
|
|
20241024,171200,3115540120,18350,18350,18350,18350,0
|
|
20241024,171100,3115540120,18350,18350,18350,18350,0
|
|
20241024,171000,3115540120,18350,18350,18350,18350,0
|
|
20241024,170900,3115540120,18350,18350,18350,18350,0
|
|
20241024,170800,3115540120,18350,18350,18350,18350,0
|
|
20241024,170700,3115540120,18350,18350,18350,18350,0
|
|
20241024,170600,3115540120,18350,18350,18350,18350,0
|
|
20241024,170500,3115540120,18350,18350,18350,18350,5043
|
|
20241024,170400,3115540120,18350,18350,18350,18350,0
|
|
20241024,170300,3115540120,18350,18350,18350,18350,0
|
|
20241024,170200,3115540120,18350,18350,18350,18350,0
|
|
20241024,170100,3115540120,18350,18350,18350,18350,0
|
|
20241024,170000,3115540120,18350,18350,18350,18350,0
|
|
20241024,165900,3115540120,18350,18350,18350,18350,0
|
|
20241024,165800,3115540120,18350,18350,18350,18350,0
|
|
20241024,165700,3115540120,18350,18350,18350,18350,0
|
|
20241024,165600,3115540120,18350,18350,18350,18350,0
|
|
20241024,165500,3115540120,18350,18350,18350,18350,0
|
|
20241024,165400,3115540120,18350,18350,18350,18350,0
|
|
20241024,165300,3115540120,18350,18350,18350,18350,0
|
|
20241024,165200,3115540120,18350,18350,18350,18350,0
|
|
20241024,165100,3115540120,18350,18350,18350,18350,0
|
|
20241024,165000,3115540120,18350,18350,18350,18350,0
|
|
20241024,164900,3115540120,18350,18350,18350,18350,0
|
|
20241024,164800,3115540120,18350,18350,18350,18350,0
|
|
20241024,164700,3115540120,18350,18350,18350,18350,0
|
|
20241024,164600,3115540120,18350,18350,18350,18350,0
|
|
20241024,164500,3115540120,18350,18350,18350,18350,0
|
|
20241024,164400,3115540120,18350,18350,18350,18350,0
|
|
20241024,164300,3115540120,18350,18350,18350,18350,0
|
|
20241024,164200,3115540120,18350,18350,18350,18350,0
|
|
20241024,164100,3115540120,18350,18350,18350,18350,0
|
|
20241024,164000,3115540120,18350,18350,18350,18350,0
|
|
20241024,163900,3115540120,18350,18350,18350,18350,0
|
|
20241024,163800,3115540120,18350,18350,18350,18350,0
|
|
20241024,163700,3115540120,18350,18350,18350,18350,0
|
|
20241024,163600,3115540120,18350,18350,18350,18350,0
|
|
20241024,163500,3115540120,18350,18350,18350,18350,5043
|
|
20241024,163400,3115540120,18350,18350,18350,18350,0
|
|
20241024,163300,3115540120,18350,18350,18350,18350,0
|
|
20241024,163200,3115540120,18350,18350,18350,18350,0
|
|
20241024,163100,3115540120,18350,18350,18350,18350,0
|
|
20241024,163000,3115540120,18350,18350,18350,18350,0
|
|
20241024,162900,3115540120,18350,18350,18350,18350,0
|
|
20241024,162800,3115540120,18350,18350,18350,18350,0
|
|
20241024,162700,3115540120,18350,18350,18350,18350,0
|
|
20241024,162600,3115540120,18350,18350,18350,18350,0
|
|
20241024,162500,3115540120,18350,18350,18350,18350,0
|
|
20241024,162400,3115540120,18350,18350,18350,18350,0
|
|
20241024,162300,3115540120,18350,18350,18350,18350,0
|
|
20241024,162200,3115540120,18350,18350,18350,18350,0
|
|
20241024,162100,3115540120,18350,18350,18350,18350,0
|
|
20241024,162000,3115540120,18350,18350,18350,18350,0
|
|
20241024,161900,3115540120,18350,18350,18350,18350,0
|
|
20241024,161800,3115540120,18350,18350,18350,18350,0
|
|
20241024,161700,3115540120,18350,18350,18350,18350,0
|
|
20241024,161600,3115540120,18350,18350,18350,18350,0
|
|
20241024,161500,3115540120,18350,18350,18350,18350,0
|
|
20241024,161400,3115540120,18350,18350,18350,18350,0
|
|
20241024,161300,3115540120,18350,18350,18350,18350,0
|
|
20241024,161200,3115540120,18350,18350,18350,18350,0
|
|
20241024,161100,3115540120,18350,18350,18350,18350,0
|
|
20241024,161000,3115540120,18350,18350,18350,18350,0
|
|
20241024,160900,3115540120,18350,18350,18350,18350,0
|
|
20241024,160800,3115540120,18350,18350,18350,18350,0
|
|
20241024,160700,3115540120,18350,18350,18350,18350,0
|
|
20241024,160600,3115540120,18350,18350,18350,18350,0
|
|
20241024,160500,3115540120,18350,18350,18350,18350,5043
|
|
20241024,160400,3115540120,18350,18350,18350,18350,0
|
|
20241024,160300,3115540120,18350,18350,18350,18350,0
|
|
20241024,160200,3115540120,18350,18350,18350,18350,0
|
|
20241024,160100,3115540120,18350,18350,18350,18350,0
|
|
20241024,160000,3115540120,18350,18350,18350,18350,0
|
|
20241024,155900,3115540120,18350,18350,18350,18350,0
|
|
20241024,155800,3115540120,18350,18350,18350,18350,0
|
|
20241024,155700,3115540120,18350,18350,18350,18350,0
|
|
20241024,155600,3115540120,18350,18350,18350,18350,0
|
|
20241024,155500,3115540120,18350,18350,18350,18350,0
|
|
20241024,155400,3115540120,18350,18350,18350,18350,0
|
|
20241024,155300,3115540120,18350,18350,18350,18350,0
|
|
20241024,155200,3115540120,18350,18350,18350,18350,0
|
|
20241024,155100,3115540120,18350,18350,18350,18350,0
|
|
20241024,155000,3115540120,18350,18350,18350,18350,0
|
|
20241024,154900,3115540120,18350,18350,18350,18350,0
|
|
20241024,154800,3115540120,18350,18350,18350,18350,0
|
|
20241024,154700,3115540120,18350,18350,18350,18350,0
|
|
20241024,154600,3115540120,18350,18350,18350,18350,0
|
|
20241024,154500,3115540120,18350,18350,18350,18350,0
|
|
20241024,154400,3115540120,18350,18350,18350,18350,0
|
|
20241024,154300,3115540120,18350,18350,18350,18350,0
|
|
20241024,154200,3115540120,18350,18350,18350,18350,0
|
|
20241024,154100,3115540120,18350,18350,18350,18350,0
|
|
20241024,154000,3115540120,18350,18350,18350,18350,0
|
|
20241024,153900,3115540120,18350,18350,18350,18350,0
|
|
20241024,153800,3115540120,18350,18350,18350,18350,0
|
|
20241024,153700,3115540120,18350,18350,18350,18350,0
|
|
20241024,153600,3115540120,18350,18350,18350,18350,0
|
|
20241024,153500,3115540120,18350,18350,18350,18350,5043
|
|
20241024,153400,3115540120,18350,18350,18350,18350,0
|
|
20241024,153300,3115540120,18350,18350,18350,18350,0
|
|
20241024,153200,3115540120,18350,18350,18350,18350,0
|
|
20241024,153100,3115540120,18350,18350,18350,18350,0
|
|
20241024,153000,3115540120,18350,18350,18350,18350,5043
|
|
20241024,152900,3023001070,18360,18360,18360,18360,0
|
|
20241024,152800,3023001070,18360,18360,18360,18360,0
|
|
20241024,152700,3023001070,18360,18360,18360,18360,0
|
|
20241024,152600,3023001070,18360,18360,18360,18360,0
|
|
20241024,152500,3023001070,18360,18360,18360,18360,0
|
|
20241024,152400,3023001070,18360,18360,18360,18360,0
|
|
20241024,152300,3023001070,18360,18360,18360,18360,0
|
|
20241024,152200,3023001070,18360,18360,18360,18360,0
|
|
20241024,152100,3023001070,18360,18360,18360,18360,0
|
|
20241024,152000,3023001070,18360,18360,18360,18360,0
|
|
20241024,151900,3023001070,18360,18230,18370,18210,523
|
|
20241024,151800,3013459960,18220,18210,18220,18210,87
|
|
20241024,151700,3011875490,18210,18210,18210,18200,1033
|
|
20241024,151600,2993071560,18200,18200,18200,18200,219
|
|
20241024,151500,2989085760,18200,18210,18210,18200,2803
|
|
20241024,151400,2938068850,18210,18210,18210,18200,61
|
|
20241024,151300,2936958130,18200,18220,18220,18200,204
|
|
20241024,151200,2933244740,18220,18230,18230,18210,653
|
|
20241024,151100,2921349040,18230,18230,18230,18230,12
|
|
20241024,151000,2921130280,18220,18270,18270,18220,755
|
|
20241024,150900,2907355250,18290,18270,18290,18270,51
|
|
20241024,150800,2906422480,18270,18290,18290,18270,133
|
|
20241024,150700,2903992030,18300,18310,18310,18300,444
|
|
20241024,150600,2895866330,18370,18370,18370,18370,0
|
|
20241024,150500,2895866330,18370,18370,18370,18370,2
|
|
20241024,150400,2895829590,18300,18380,18380,18300,191
|
|
20241024,150300,2892334210,18390,18310,18390,18310,1000
|
|
20241024,150200,2873969190,18300,18310,18310,18300,137
|
|
20241024,150100,2871462030,18300,18300,18300,18300,308
|
|
20241024,150000,2865825630,18310,18300,18310,18300,427
|
|
20241024,145900,2858007950,18300,18300,18300,18300,604
|
|
20241024,145800,2846954750,18280,18280,18280,18280,0
|
|
20241024,145700,2846954750,18280,18280,18280,18280,55
|
|
20241024,145600,2845949350,18280,18280,18290,18280,1121
|
|
20241024,145500,2825457460,18280,18300,18300,18280,4391
|
|
20241024,145400,2745173540,18300,18300,18300,18300,0
|
|
20241024,145300,2745173540,18300,18300,18300,18300,0
|
|
20241024,145200,2745173540,18300,18300,18300,18300,0
|
|
20241024,145100,2745173540,18300,18300,18300,18300,40
|
|
20241024,145000,2744441540,18300,18310,18310,18300,125
|
|
20241024,144900,2742153440,18310,18300,18310,18300,93
|
|
20241024,144800,2740450900,18300,18300,18300,18290,155
|
|
20241024,144700,2737614950,18300,18300,18300,18300,0
|
|
20241024,144600,2737614950,18300,18300,18300,18300,21
|
|
20241024,144500,2737230650,18290,18290,18290,18290,0
|
|
20241024,144400,2737230650,18290,18290,18290,18290,1
|
|
20241024,144300,2737212360,18290,18290,18290,18290,0
|
|
20241024,144200,2737212360,18290,18290,18290,18290,36
|
|
20241024,144100,2736553920,18290,18290,18290,18290,38
|
|
20241024,144000,2735858900,18290,18300,18300,18290,1000
|
|
20241024,143900,2717567820,18300,18300,18300,18300,0
|
|
20241024,143800,2717567820,18300,18320,18320,18300,1517
|
|
20241024,143700,2689796890,18380,18380,18380,18380,1
|
|
20241024,143600,2689778510,18390,18310,18390,18310,131
|
|
20241024,143500,2687379820,18390,18390,18390,18390,2
|
|
20241024,143400,2687343040,18310,18310,18310,18310,220
|
|
20241024,143300,2683314840,18310,18310,18310,18310,1049
|
|
20241024,143200,2664107650,18320,18320,18320,18320,109
|
|
20241024,143100,2662110770,18390,18390,18390,18390,0
|
|
20241024,143000,2662110770,18390,18390,18390,18390,1
|
|
20241024,142900,2662092380,18310,18310,18310,18310,0
|
|
20241024,142800,2662092380,18310,18310,18310,18310,0
|
|
20241024,142700,2662092380,18310,18310,18310,18310,0
|
|
20241024,142600,2662092380,18310,18310,18310,18310,100
|
|
20241024,142500,2660261380,18390,18390,18390,18390,24
|
|
20241024,142400,2659820020,18390,18390,18390,18390,2
|
|
20241024,142300,2659783240,18300,18300,18300,18300,0
|
|
20241024,142200,2659783240,18300,18300,18300,18300,10
|
|
20241024,142100,2659600240,18380,18380,18380,18380,1
|
|
20241024,142000,2659581860,18300,18300,18300,18300,0
|
|
20241024,141900,2659581860,18300,18300,18300,18300,20
|
|
20241024,141800,2659215860,18300,18350,18350,18300,501
|
|
20241024,141700,2650046810,18300,18340,18340,18300,1800
|
|
20241024,141600,2617094310,18350,18350,18350,18350,20
|
|
20241024,141500,2616727310,18340,18300,18340,18300,347
|
|
20241024,141400,2610367200,18300,18300,18300,18300,100
|
|
20241024,141300,2608537200,18280,18280,18280,18280,0
|
|
20241024,141200,2608537200,18280,18360,18360,18280,301
|
|
20241024,141100,2603034590,18280,18340,18340,18280,837
|
|
20241024,141000,2587729380,18340,18340,18340,18340,2
|
|
20241024,140900,2587692700,18340,18340,18340,18340,0
|
|
20241024,140800,2587692700,18340,18410,18410,18270,1059
|
|
20241024,140700,2568263720,18410,18450,18450,18410,194
|
|
20241024,140600,2564691180,18460,18460,18460,18460,2
|
|
20241024,140500,2564654260,18410,18410,18410,18410,0
|
|
20241024,140400,2564654260,18410,18410,18410,18410,0
|
|
20241024,140300,2564654260,18410,18410,18410,18410,0
|
|
20241024,140200,2564654260,18410,18410,18410,18410,0
|
|
20241024,140100,2564654260,18410,18420,18420,18410,108
|
|
20241024,140000,2562665480,18490,18490,18490,18490,0
|
|
20241024,135900,2562665480,18490,18490,18490,18490,0
|
|
20241024,135800,2562665480,18490,18490,18490,18490,2
|
|
20241024,135700,2562628500,18400,18410,18410,18400,21
|
|
20241024,135600,2562242080,18400,18500,18500,18400,566
|
|
20241024,135500,2551821010,18500,18500,18500,18500,242
|
|
20241024,135400,2547344010,18510,18510,18510,18510,0
|
|
20241024,135300,2547344010,18510,18520,18520,18510,56
|
|
20241024,135200,2546307440,18520,18520,18520,18520,108
|
|
20241024,135100,2544307280,18440,18440,18440,18440,100
|
|
20241024,135000,2542463280,18440,18530,18530,18440,2492
|
|
20241024,134900,2496461150,18540,18570,18570,18540,36
|
|
20241024,134800,2495793340,18570,18580,18580,18560,124
|
|
20241024,134700,2493490630,18590,18600,18600,18590,853
|
|
20241024,134600,2477624880,18610,18530,18610,18510,323
|
|
20241024,134500,2471645210,18560,18620,18620,18560,382
|
|
20241024,134400,2464540290,18610,18630,18630,18610,31
|
|
20241024,134300,2463962830,18630,18630,18630,18630,5
|
|
20241024,134200,2463869680,18670,18670,18670,18670,0
|
|
20241024,134100,2463869680,18670,18610,18670,18600,1271
|
|
20241024,134000,2440198060,18620,18630,18630,18620,270
|
|
20241024,133900,2435169440,18630,18640,18640,18630,132
|
|
20241024,133800,2432708970,18710,18640,18720,18640,623
|
|
20241024,133700,2421060740,18640,18730,18730,18600,4020
|
|
20241024,133600,2345836410,18770,18490,18770,18430,5958
|
|
20241024,133500,2234991800,18490,18380,18490,18380,1946
|
|
20241024,133400,2199109450,18380,18380,18380,18380,27
|
|
20241024,133300,2198613190,18200,18430,18430,18200,5395
|
|
20241024,133200,2099999440,18430,18420,18440,18390,1258
|
|
20241024,133100,2076852940,18410,18300,18410,18280,4210
|
|
20241024,133000,1999617410,18200,18280,18280,18200,4000
|
|
20241024,132900,1926722630,18280,18280,18280,18280,7
|
|
20241024,132800,1926594670,18280,18320,18330,18280,425
|
|
20241024,132700,1918805870,18320,18320,18320,18320,100
|
|
20241024,132600,1916973870,18330,18310,18330,18310,270
|
|
20241024,132500,1912026010,18310,18310,18310,18310,0
|
|
20241024,132400,1912026010,18310,18310,18310,18310,1
|
|
20241024,132300,1912007700,18310,18310,18310,18310,99
|
|
20241024,132200,1910195010,18310,18310,18310,18310,3
|
|
20241024,132100,1910140080,18320,18320,18320,18320,5
|
|
20241024,132000,1910048480,18330,18330,18330,18330,0
|
|
20241024,131900,1910048480,18330,18280,18330,18280,378
|
|
20241024,131800,1903135410,18270,18260,18270,18260,33
|
|
20241024,131700,1902532510,18260,18260,18260,18260,0
|
|
20241024,131600,1902532510,18260,18270,18270,18260,321
|
|
20241024,131500,1896670480,18270,18270,18270,18270,10
|
|
20241024,131400,1896487780,18270,18280,18280,18270,20
|
|
20241024,131300,1896122280,18280,18280,18280,18280,0
|
|
20241024,131200,1896122280,18280,18280,18280,18280,7
|
|
20241024,131100,1895994320,18260,18260,18260,18260,102
|
|
20241024,131000,1894131800,18260,18260,18260,18260,31
|
|
20241024,130900,1893565740,18250,18250,18250,18250,320
|
|
20241024,130800,1887725740,18250,18260,18260,18250,70
|
|
20241024,130700,1886448040,18260,18250,18260,18250,132
|
|
20241024,130600,1884037920,18250,18240,18250,18240,231
|
|
20241024,130500,1879822270,18240,18230,18240,18230,21
|
|
20241024,130400,1879439430,18220,18220,18220,18220,20
|
|
20241024,130300,1879075030,18220,18180,18220,18180,800
|
|
20241024,130200,1864527510,18180,18180,18180,18180,282
|
|
20241024,130100,1859400750,18180,18210,18210,18150,7463
|
|
20241024,130000,1723713530,18210,18230,18240,18210,400
|
|
20241024,125900,1716427570,18230,18230,18230,18230,21
|
|
20241024,125800,1716044740,18220,18210,18220,18200,356
|
|
20241024,125700,1709563350,18230,18220,18230,18220,120
|
|
20241024,125600,1707376750,18230,18240,18240,18220,119
|
|
20241024,125500,1705207260,18240,18240,18240,18240,8
|
|
20241024,125400,1705061340,18240,18210,18240,18210,202
|
|
20241024,125300,1701382860,18200,18200,18200,18200,93
|
|
20241024,125200,1699690260,18200,18200,18200,18200,353
|
|
20241024,125100,1693265660,18200,18200,18200,18200,449
|
|
20241024,125000,1685093860,18200,18200,18200,18180,1554
|
|
20241024,124900,1656811080,18200,18280,18280,18190,3601
|
|
20241024,124800,1591229490,18380,18380,18380,18380,1
|
|
20241024,124700,1591211110,18400,18400,18400,18400,0
|
|
20241024,124600,1591211110,18400,18340,18400,18250,10105
|
|
20241024,124500,1406486650,18340,18340,18340,18340,0
|
|
20241024,124400,1406486650,18340,18340,18340,18340,0
|
|
20241024,124300,1406486650,18340,18340,18340,18340,150
|
|
20241024,124200,1403735650,18430,18340,18430,18340,122
|
|
20241024,124100,1401497990,18340,18360,18360,18340,1549
|
|
20241024,124000,1373085960,18360,18360,18360,18360,0
|
|
20241024,123900,1373085960,18360,18370,18370,18360,474
|
|
20241024,123800,1364379580,18370,18390,18390,18370,501
|
|
20241024,123700,1355170490,18450,18450,18450,18450,15
|
|
20241024,123600,1354893740,18450,18450,18450,18450,2
|
|
20241024,123500,1354856840,18450,18450,18450,18450,1
|
|
20241024,123400,1354838390,18470,18470,18470,18470,0
|
|
20241024,123300,1354838390,18470,18380,18470,18380,11
|
|
20241024,123200,1354636120,18480,18470,18480,18470,3
|
|
20241024,123100,1354580690,18390,18390,18390,18390,0
|
|
20241024,123000,1354580690,18390,18390,18390,18390,0
|
|
20241024,122900,1354580690,18390,18390,18390,18390,554
|
|
20241024,122800,1344392630,18490,18490,18490,18490,0
|
|
20241024,122700,1344392630,18490,18490,18490,18490,15
|
|
20241024,122600,1344115280,18490,18400,18490,18400,346
|
|
20241024,122500,1337748790,18400,18400,18400,18400,0
|
|
20241024,122400,1337748790,18400,18450,18450,18400,105
|
|
20241024,122300,1335815990,18450,18460,18460,18450,7
|
|
20241024,122200,1335686830,18490,18490,18490,18490,0
|
|
20241024,122100,1335686830,18490,18490,18490,18490,0
|
|
20241024,122000,1335686830,18490,18490,18490,18490,0
|
|
20241024,121900,1335686830,18490,18490,18490,18490,0
|
|
20241024,121800,1335686830,18490,18490,18490,18490,1
|
|
20241024,121700,1335668340,18450,18450,18450,18450,1
|
|
20241024,121600,1335649890,18490,18490,18490,18490,1
|
|
20241024,121500,1335631400,18410,18410,18410,18410,40
|
|
20241024,121400,1334895000,18490,18490,18490,18490,0
|
|
20241024,121300,1334895000,18490,18490,18490,18490,0
|
|
20241024,121200,1334895000,18490,18490,18490,18490,0
|
|
20241024,121100,1334895000,18490,18490,18490,18490,0
|
|
20241024,121000,1334895000,18490,18490,18490,18490,0
|
|
20241024,120900,1334895000,18490,18490,18490,18490,0
|
|
20241024,120800,1334895000,18490,18400,18490,18400,2
|
|
20241024,120700,1334858110,18390,18390,18390,18390,0
|
|
20241024,120600,1334858110,18390,18390,18390,18390,99
|
|
20241024,120500,1333037500,18500,18400,18500,18400,3673
|
|
20241024,120400,1265449300,18400,18400,18400,18400,6
|
|
20241024,120300,1265338900,18400,18400,18400,18400,30
|
|
20241024,120200,1264786900,18400,18400,18400,18400,277
|
|
20241024,120100,1259690100,18400,18400,18400,18400,4
|
|
20241024,120000,1259616500,18400,18400,18400,18400,383
|
|
20241024,115900,1252569300,18400,18400,18400,18400,80
|
|
20241024,115800,1251097300,18390,18390,18390,18390,0
|
|
20241024,115700,1251097300,18390,18380,18390,18380,1534
|
|
20241024,115600,1222889380,18350,18350,18350,18350,0
|
|
20241024,115500,1222889380,18350,18350,18350,18350,0
|
|
20241024,115400,1222889380,18350,18350,18350,18350,11
|
|
20241024,115300,1222687530,18350,18380,18380,18350,136
|
|
20241024,115200,1220190520,18350,18360,18360,18350,108
|
|
20241024,115100,1218208560,18340,18340,18340,18340,0
|
|
20241024,115000,1218208560,18340,18340,18340,18340,0
|
|
20241024,114900,1218208560,18340,18340,18340,18340,40
|
|
20241024,114800,1217474960,18380,18380,18380,18380,0
|
|
20241024,114700,1217474960,18380,18380,18380,18380,1
|
|
20241024,114600,1217456580,18340,18340,18340,18340,65
|
|
20241024,114500,1216264480,18340,18340,18340,18340,50
|
|
20241024,114400,1215347480,18340,18340,18340,18340,92
|
|
20241024,114300,1213660200,18350,18360,18360,18350,146
|
|
20241024,114200,1210980700,18380,18380,18380,18380,0
|
|
20241024,114100,1210980700,18380,18380,18380,18380,13
|
|
20241024,114000,1210741760,18380,18380,18380,18380,4
|
|
20241024,113900,1210668240,18380,18380,18380,18380,0
|
|
20241024,113800,1210668240,18380,18380,18380,18380,25
|
|
20241024,113700,1210208740,18380,18380,18380,18380,0
|
|
20241024,113600,1210208740,18380,18360,18380,18360,20
|
|
20241024,113500,1209841220,18350,18360,18360,18350,188
|
|
20241024,113400,1206391410,18390,18390,18390,18390,0
|
|
20241024,113300,1206391410,18390,18390,18390,18390,1
|
|
20241024,113200,1206373020,18350,18350,18350,18350,0
|
|
20241024,113100,1206373020,18350,18360,18360,18350,200
|
|
20241024,113000,1202702990,18350,18350,18350,18350,55
|
|
20241024,112900,1201693740,18400,18370,18400,18370,443
|
|
20241024,112800,1193545620,18370,18370,18370,18370,0
|
|
20241024,112700,1193545620,18370,18370,18370,18370,0
|
|
20241024,112600,1193545620,18370,18370,18370,18370,0
|
|
20241024,112500,1193545620,18370,18370,18370,18370,100
|
|
20241024,112400,1191708620,18360,18360,18360,18360,100
|
|
20241024,112300,1189872620,18340,18340,18340,18340,0
|
|
20241024,112200,1189872620,18340,18350,18350,18340,400
|
|
20241024,112100,1182536520,18360,18360,18360,18360,300
|
|
20241024,112000,1177028520,18370,18370,18370,18370,1
|
|
20241024,111900,1177010150,18370,18370,18370,18370,8
|
|
20241024,111800,1176863190,18340,18360,18360,18340,1000
|
|
20241024,111700,1158516550,18360,18370,18370,18360,349
|
|
20241024,111600,1152108810,18370,18370,18370,18370,1
|
|
20241024,111500,1152090440,18370,18370,18370,18370,0
|
|
20241024,111400,1152090440,18370,18370,18370,18370,6
|
|
20241024,111300,1151980220,18370,18370,18370,18370,21
|
|
20241024,111200,1151594450,18370,18400,18400,18370,29
|
|
20241024,111100,1151061540,18400,18380,18400,18380,1685
|
|
20241024,111000,1120060300,18380,18370,18380,18370,12
|
|
20241024,110900,1119839830,18370,18370,18370,18370,12
|
|
20241024,110800,1119619390,18370,18370,18370,18370,9
|
|
20241024,110700,1119454060,18370,18350,18370,18350,241
|
|
20241024,110600,1115030930,18350,18360,18360,18350,552
|
|
20241024,110500,1104901580,18350,18360,18360,18350,523
|
|
20241024,110400,1095304520,18360,18360,18360,18360,0
|
|
20241024,110300,1095304520,18360,18360,18360,18360,579
|
|
20241024,110200,1084674080,18360,18360,18360,18360,301
|
|
20241024,110100,1079147720,18360,18360,18360,18360,0
|
|
20241024,110000,1079147720,18360,18360,18360,18360,1
|
|
20241024,105900,1079129360,18360,18360,18360,18360,0
|
|
20241024,105800,1079129360,18360,18360,18360,18360,0
|
|
20241024,105700,1079129360,18360,18360,18360,18360,5
|
|
20241024,105600,1079037560,18360,18360,18360,18360,11
|
|
20241024,105500,1078835600,18360,18370,18370,18360,261
|
|
20241024,105400,1074043530,18370,18370,18370,18370,0
|
|
20241024,105300,1074043530,18370,18370,18370,18370,11
|
|
20241024,105200,1073841460,18370,18370,18370,18370,11
|
|
20241024,105100,1073639390,18350,18350,18350,18350,25
|
|
20241024,105000,1073180640,18380,18380,18380,18380,0
|
|
20241024,104900,1073180640,18380,18380,18380,18380,0
|
|
20241024,104800,1073180640,18380,18380,18380,18380,0
|
|
20241024,104700,1073180640,18380,18380,18380,18380,0
|
|
20241024,104600,1073180640,18380,18370,18380,18350,1548
|
|
20241024,104500,1044765420,18380,18380,18380,18380,464
|
|
20241024,104400,1036237100,18380,18380,18380,18380,85
|
|
20241024,104300,1034674800,18390,18390,18390,18390,4
|
|
20241024,104200,1034601240,18380,18390,18390,18380,26
|
|
20241024,104100,1034123300,18400,18400,18400,18400,0
|
|
20241024,104000,1034123300,18400,18400,18400,18400,177
|
|
20241024,103900,1030866500,18400,18400,18400,18400,410
|
|
20241024,103800,1023322500,18400,18400,18400,18400,3791
|
|
20241024,103700,953568100,18390,18390,18390,18390,450
|
|
20241024,103600,945292600,18400,18400,18400,18400,516
|
|
20241024,103500,935798200,18400,18400,18400,18400,0
|
|
20241024,103400,935798200,18400,18400,18400,18400,0
|
|
20241024,103300,935798200,18400,18400,18400,18400,0
|
|
20241024,103200,935798200,18400,18360,18400,18360,917
|
|
20241024,103100,918960040,18360,18360,18360,18360,236
|
|
20241024,103000,914627080,18350,18350,18350,18350,1
|
|
20241024,102900,914608730,18360,18350,18360,18350,46
|
|
20241024,102800,913764620,18350,18350,18350,18350,14
|
|
20241024,102700,913507720,18360,18360,18360,18360,51
|
|
20241024,102600,912571360,18360,18360,18360,18360,68
|
|
20241024,102500,911322880,18360,18360,18360,18360,25
|
|
20241024,102400,910863880,18360,18490,18490,18360,2869
|
|
20241024,102300,858134260,18500,18500,18500,18500,0
|
|
20241024,102200,858134260,18500,18400,18500,18400,1709
|
|
20241024,102100,826688460,18400,18390,18400,18390,5505
|
|
20241024,102000,725397450,18390,18490,18490,18390,1892
|
|
20241024,101900,690584540,18490,18480,18490,18480,6
|
|
20241024,101800,690473640,18390,18390,18390,18390,0
|
|
20241024,101700,690473640,18390,18500,18500,18390,1160
|
|
20241024,101600,669128900,18500,18400,18500,18400,6
|
|
20241024,101500,669018300,18500,18490,18500,18400,4002
|
|
20241024,101400,595243110,18500,18500,18500,18500,137
|
|
20241024,101300,592708610,18590,18590,18590,18590,0
|
|
20241024,101200,592708610,18590,18590,18590,18590,1
|
|
20241024,101100,592690020,18590,18590,18590,18590,20
|
|
20241024,101000,592318220,18600,18600,18600,18600,5
|
|
20241024,100900,592225220,18610,18590,18610,18590,17
|
|
20241024,100800,591909070,18590,18580,18600,18580,829
|
|
20241024,100700,576493710,18580,18580,18580,18580,101
|
|
20241024,100600,574617130,18570,18570,18570,18570,0
|
|
20241024,100500,574617130,18570,18570,18570,18570,0
|
|
20241024,100400,574617130,18570,18580,18580,18570,3
|
|
20241024,100300,574561400,18580,18550,18580,18550,95
|
|
20241024,100200,572799090,18550,18460,18550,18460,1697
|
|
20241024,100100,541394700,18460,18430,18460,18410,29
|
|
20241024,100000,540860320,18430,18470,18470,18430,7
|
|
20241024,095900,540731270,18470,18470,18470,18470,0
|
|
20241024,095800,540731270,18470,18470,18470,18470,1
|
|
20241024,095700,540712800,18470,18470,18470,18470,1
|
|
20241024,095600,540694330,18480,18480,18480,18480,0
|
|
20241024,095500,540694330,18480,18480,18480,18480,0
|
|
20241024,095400,540694330,18480,18480,18480,18480,0
|
|
20241024,095300,540694330,18480,18480,18480,18480,0
|
|
20241024,095200,540694330,18480,18480,18480,18480,7
|
|
20241024,095100,540564970,18440,18440,18440,18440,22
|
|
20241024,095000,540159290,18480,18480,18480,18480,1
|
|
20241024,094900,540140810,18480,18480,18480,18480,1
|
|
20241024,094800,540122330,18440,18440,18440,18440,34
|
|
20241024,094700,539495370,18440,18440,18440,18440,56
|
|
20241024,094600,538462730,18490,18490,18490,18490,7
|
|
20241024,094500,538333300,18450,18450,18450,18450,122
|
|
20241024,094400,536082400,18450,18450,18450,18450,28
|
|
20241024,094300,535565800,18450,18450,18450,18450,123
|
|
20241024,094200,533296450,18450,18450,18450,18450,39
|
|
20241024,094100,532576900,18450,18450,18450,18450,132
|
|
20241024,094000,530141500,18450,18450,18450,18450,8
|
|
20241024,093900,529993900,18400,18400,18400,18400,1
|
|
20241024,093800,529975500,18400,18400,18400,18400,0
|
|
20241024,093700,529975500,18400,18400,18400,18400,0
|
|
20241024,093600,529975500,18400,18390,18400,18390,1058
|
|
20241024,093500,510513680,18390,18390,18390,18390,15
|
|
20241024,093400,510237830,18360,18360,18360,18360,0
|
|
20241024,093300,510237830,18360,18370,18370,18360,441
|
|
20241024,093200,502140560,18390,18390,18390,18390,1
|
|
20241024,093100,502122170,18380,18380,18380,18380,74
|
|
20241024,093000,500762050,18380,18380,18380,18380,1002
|
|
20241024,092900,482345290,18380,18380,18380,18380,0
|
|
20241024,092800,482345290,18380,18360,18380,18350,111
|
|
20241024,092700,480308130,18380,18380,18380,18380,2825
|
|
20241024,092600,428384630,18380,18380,18380,18380,6
|
|
20241024,092500,428274350,18380,18370,18380,18370,103
|
|
20241024,092400,426381460,18330,18330,18330,18330,10
|
|
20241024,092300,426198160,18330,18380,18380,18330,56
|
|
20241024,092200,425168930,18380,18380,18380,18380,0
|
|
20241024,092100,425168930,18380,18380,18380,18380,1
|
|
20241024,092000,425150550,18310,18310,18310,18310,10
|
|
20241024,091900,424967450,18300,18300,18300,18300,135
|
|
20241024,091800,422496950,18300,18350,18350,18300,5334
|
|
20241024,091700,324724410,18350,18370,18370,18340,1143
|
|
20241024,091600,303748790,18400,18390,18400,18390,288
|
|
20241024,091500,298452460,18390,18390,18390,18390,5
|
|
20241024,091400,298360510,18400,18400,18400,18400,12
|
|
20241024,091300,298139710,18400,18400,18400,18400,60
|
|
20241024,091200,297035710,18350,18350,18350,18350,102
|
|
20241024,091100,295164010,18340,18340,18340,18340,1084
|
|
20241024,091000,275283450,18420,18370,18420,18330,361
|
|
20241024,090900,268664160,18340,18410,18410,18340,2789
|
|
20241024,090800,217418890,18470,18520,18540,18420,1269
|
|
20241024,090700,193925410,18420,18440,18440,18420,531
|
|
20241024,090600,184143970,18550,18420,18550,18420,1134
|
|
20241024,090500,163130560,18420,18380,18420,18340,516
|
|
20241024,090400,153642340,18390,18400,18400,18380,210
|
|
20241024,090300,149781680,18400,18370,18400,18320,1013
|
|
20241024,090200,131151220,18370,18360,18380,18360,897
|
|
20241024,090100,114672770,18370,18310,18390,18300,190
|
|
20241024,090000,111185850,18280,18490,18490,18250,6008
|