609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,190600,600077150,16460,16460,16460,16460,450
|
|
20241014,190500,600077150,16460,16460,16460,16460,0
|
|
20241014,190400,600077150,16460,16460,16460,16460,0
|
|
20241014,190300,600077150,16460,16460,16460,16460,0
|
|
20241014,190200,600077150,16460,16460,16460,16460,0
|
|
20241014,190100,600077150,16460,16460,16460,16460,0
|
|
20241014,190000,600077150,16460,16460,16460,16460,0
|
|
20241014,185900,600077150,16460,16460,16460,16460,0
|
|
20241014,185800,600077150,16460,16460,16460,16460,0
|
|
20241014,185700,600077150,16460,16460,16460,16460,0
|
|
20241014,185600,600077150,16460,16460,16460,16460,0
|
|
20241014,185500,600077150,16460,16460,16460,16460,0
|
|
20241014,185400,600077150,16460,16460,16460,16460,0
|
|
20241014,185300,600077150,16460,16460,16460,16460,0
|
|
20241014,185200,600077150,16460,16460,16460,16460,0
|
|
20241014,185100,600077150,16460,16460,16460,16460,0
|
|
20241014,185000,600077150,16460,16460,16460,16460,0
|
|
20241014,184900,600077150,16460,16460,16460,16460,0
|
|
20241014,184800,600077150,16460,16460,16460,16460,0
|
|
20241014,184700,600077150,16460,16460,16460,16460,0
|
|
20241014,184600,600077150,16460,16460,16460,16460,0
|
|
20241014,184500,600077150,16460,16460,16460,16460,0
|
|
20241014,184400,600077150,16460,16460,16460,16460,0
|
|
20241014,184300,600077150,16460,16460,16460,16460,0
|
|
20241014,184200,600077150,16460,16460,16460,16460,0
|
|
20241014,184100,600077150,16460,16460,16460,16460,0
|
|
20241014,184000,600077150,16460,16460,16460,16460,0
|
|
20241014,183900,600077150,16460,16460,16460,16460,0
|
|
20241014,183800,600077150,16460,16460,16460,16460,0
|
|
20241014,183700,600077150,16460,16460,16460,16460,0
|
|
20241014,183600,600077150,16460,16460,16460,16460,450
|
|
20241014,183500,600077150,16460,16460,16460,16460,0
|
|
20241014,183400,600077150,16460,16460,16460,16460,0
|
|
20241014,183300,600077150,16460,16460,16460,16460,0
|
|
20241014,183200,600077150,16460,16460,16460,16460,0
|
|
20241014,183100,600077150,16460,16460,16460,16460,0
|
|
20241014,183000,600077150,16460,16460,16460,16460,0
|
|
20241014,182900,600077150,16460,16460,16460,16460,0
|
|
20241014,182800,600077150,16460,16460,16460,16460,0
|
|
20241014,182700,600077150,16460,16460,16460,16460,0
|
|
20241014,182600,600077150,16460,16460,16460,16460,0
|
|
20241014,182500,600077150,16460,16460,16460,16460,0
|
|
20241014,182400,600077150,16460,16460,16460,16460,0
|
|
20241014,182300,600077150,16460,16460,16460,16460,0
|
|
20241014,182200,600077150,16460,16460,16460,16460,0
|
|
20241014,182100,600077150,16460,16460,16460,16460,0
|
|
20241014,182000,600077150,16460,16460,16460,16460,0
|
|
20241014,181900,600077150,16460,16460,16460,16460,0
|
|
20241014,181800,600077150,16460,16460,16460,16460,0
|
|
20241014,181700,600077150,16460,16460,16460,16460,0
|
|
20241014,181600,600077150,16460,16460,16460,16460,0
|
|
20241014,181500,600077150,16460,16460,16460,16460,0
|
|
20241014,181400,600077150,16460,16460,16460,16460,0
|
|
20241014,181300,600077150,16460,16460,16460,16460,0
|
|
20241014,181200,600077150,16460,16460,16460,16460,0
|
|
20241014,181100,600077150,16460,16460,16460,16460,0
|
|
20241014,181000,600077150,16460,16460,16460,16460,0
|
|
20241014,180900,600077150,16460,16460,16460,16460,0
|
|
20241014,180800,600077150,16460,16460,16460,16460,0
|
|
20241014,180700,600077150,16460,16460,16460,16460,0
|
|
20241014,180600,600077150,16460,16460,16460,16460,450
|
|
20241014,180500,600077150,16460,16460,16460,16460,0
|
|
20241014,180400,600077150,16460,16460,16460,16460,0
|
|
20241014,180300,600077150,16460,16460,16460,16460,0
|
|
20241014,180200,600077150,16460,16460,16460,16460,0
|
|
20241014,180100,600077150,16460,16460,16460,16460,0
|
|
20241014,180000,600077150,16460,16460,16460,16460,0
|
|
20241014,175900,600077150,16460,16460,16460,16460,0
|
|
20241014,175800,600077150,16460,16460,16460,16460,0
|
|
20241014,175700,600077150,16460,16460,16460,16460,0
|
|
20241014,175600,600077150,16460,16460,16460,16460,0
|
|
20241014,175500,600077150,16460,16460,16460,16460,0
|
|
20241014,175400,600077150,16460,16460,16460,16460,0
|
|
20241014,175300,600077150,16460,16460,16460,16460,0
|
|
20241014,175200,600077150,16460,16460,16460,16460,0
|
|
20241014,175100,600077150,16460,16460,16460,16460,0
|
|
20241014,175000,600077150,16460,16460,16460,16460,0
|
|
20241014,174900,600077150,16460,16460,16460,16460,0
|
|
20241014,174800,600077150,16460,16460,16460,16460,0
|
|
20241014,174700,600077150,16460,16460,16460,16460,0
|
|
20241014,174600,600077150,16460,16460,16460,16460,0
|
|
20241014,174500,600077150,16460,16460,16460,16460,0
|
|
20241014,174400,600077150,16460,16460,16460,16460,0
|
|
20241014,174300,600077150,16460,16460,16460,16460,0
|
|
20241014,174200,600077150,16460,16460,16460,16460,0
|
|
20241014,174100,600077150,16460,16460,16460,16460,0
|
|
20241014,174000,600077150,16460,16460,16460,16460,0
|
|
20241014,173900,600077150,16460,16460,16460,16460,0
|
|
20241014,173800,600077150,16460,16460,16460,16460,0
|
|
20241014,173700,600077150,16460,16460,16460,16460,0
|
|
20241014,173600,600077150,16460,16460,16460,16460,450
|
|
20241014,173500,600077150,16460,16460,16460,16460,0
|
|
20241014,173400,600077150,16460,16460,16460,16460,0
|
|
20241014,173300,600077150,16460,16460,16460,16460,0
|
|
20241014,173200,600077150,16460,16460,16460,16460,0
|
|
20241014,173100,600077150,16460,16460,16460,16460,0
|
|
20241014,173000,600077150,16460,16460,16460,16460,0
|
|
20241014,172900,600077150,16460,16460,16460,16460,0
|
|
20241014,172800,600077150,16460,16460,16460,16460,0
|
|
20241014,172700,600077150,16460,16460,16460,16460,0
|
|
20241014,172600,600077150,16460,16460,16460,16460,0
|
|
20241014,172500,600077150,16460,16460,16460,16460,0
|
|
20241014,172400,600077150,16460,16460,16460,16460,0
|
|
20241014,172300,600077150,16460,16460,16460,16460,0
|
|
20241014,172200,600077150,16460,16460,16460,16460,0
|
|
20241014,172100,600077150,16460,16460,16460,16460,0
|
|
20241014,172000,600077150,16460,16460,16460,16460,0
|
|
20241014,171900,600077150,16460,16460,16460,16460,0
|
|
20241014,171800,600077150,16460,16460,16460,16460,0
|
|
20241014,171700,600077150,16460,16460,16460,16460,0
|
|
20241014,171600,600077150,16460,16460,16460,16460,0
|
|
20241014,171500,600077150,16460,16460,16460,16460,0
|
|
20241014,171400,600077150,16460,16460,16460,16460,0
|
|
20241014,171300,600077150,16460,16460,16460,16460,0
|
|
20241014,171200,600077150,16460,16460,16460,16460,0
|
|
20241014,171100,600077150,16460,16460,16460,16460,0
|
|
20241014,171000,600077150,16460,16460,16460,16460,0
|
|
20241014,170900,600077150,16460,16460,16460,16460,0
|
|
20241014,170800,600077150,16460,16460,16460,16460,0
|
|
20241014,170700,600077150,16460,16460,16460,16460,0
|
|
20241014,170600,600077150,16460,16460,16460,16460,450
|
|
20241014,170500,600077150,16460,16460,16460,16460,0
|
|
20241014,170400,600077150,16460,16460,16460,16460,0
|
|
20241014,170300,600077150,16460,16460,16460,16460,0
|
|
20241014,170200,600077150,16460,16460,16460,16460,0
|
|
20241014,170100,600077150,16460,16460,16460,16460,0
|
|
20241014,170000,600077150,16460,16460,16460,16460,0
|
|
20241014,165900,600077150,16460,16460,16460,16460,0
|
|
20241014,165800,600077150,16460,16460,16460,16460,0
|
|
20241014,165700,600077150,16460,16460,16460,16460,0
|
|
20241014,165600,600077150,16460,16460,16460,16460,0
|
|
20241014,165500,600077150,16460,16460,16460,16460,0
|
|
20241014,165400,600077150,16460,16460,16460,16460,0
|
|
20241014,165300,600077150,16460,16460,16460,16460,0
|
|
20241014,165200,600077150,16460,16460,16460,16460,0
|
|
20241014,165100,600077150,16460,16460,16460,16460,0
|
|
20241014,165000,600077150,16460,16460,16460,16460,0
|
|
20241014,164900,600077150,16460,16460,16460,16460,0
|
|
20241014,164800,600077150,16460,16460,16460,16460,0
|
|
20241014,164700,600077150,16460,16460,16460,16460,0
|
|
20241014,164600,600077150,16460,16460,16460,16460,0
|
|
20241014,164500,600077150,16460,16460,16460,16460,0
|
|
20241014,164400,600077150,16460,16460,16460,16460,0
|
|
20241014,164300,600077150,16460,16460,16460,16460,0
|
|
20241014,164200,600077150,16460,16460,16460,16460,0
|
|
20241014,164100,600077150,16460,16460,16460,16460,0
|
|
20241014,164000,600077150,16460,16460,16460,16460,0
|
|
20241014,163900,600077150,16460,16460,16460,16460,0
|
|
20241014,163800,600077150,16460,16460,16460,16460,0
|
|
20241014,163700,600077150,16460,16460,16460,16460,0
|
|
20241014,163600,600077150,16460,16460,16460,16460,450
|
|
20241014,163500,600077150,16460,16460,16460,16460,0
|
|
20241014,163400,600077150,16460,16460,16460,16460,0
|
|
20241014,163300,600077150,16460,16460,16460,16460,0
|
|
20241014,163200,600077150,16460,16460,16460,16460,0
|
|
20241014,163100,600077150,16460,16460,16460,16460,0
|
|
20241014,163000,600077150,16460,16460,16460,16460,0
|
|
20241014,162900,600077150,16460,16460,16460,16460,0
|
|
20241014,162800,600077150,16460,16460,16460,16460,0
|
|
20241014,162700,600077150,16460,16460,16460,16460,0
|
|
20241014,162600,600077150,16460,16460,16460,16460,0
|
|
20241014,162500,600077150,16460,16460,16460,16460,0
|
|
20241014,162400,600077150,16460,16460,16460,16460,0
|
|
20241014,162300,600077150,16460,16460,16460,16460,0
|
|
20241014,162200,600077150,16460,16460,16460,16460,0
|
|
20241014,162100,600077150,16460,16460,16460,16460,0
|
|
20241014,162000,600077150,16460,16460,16460,16460,0
|
|
20241014,161900,600077150,16460,16460,16460,16460,0
|
|
20241014,161800,600077150,16460,16460,16460,16460,0
|
|
20241014,161700,600077150,16460,16460,16460,16460,0
|
|
20241014,161600,600077150,16460,16460,16460,16460,0
|
|
20241014,161500,600077150,16460,16460,16460,16460,0
|
|
20241014,161400,600077150,16460,16460,16460,16460,0
|
|
20241014,161300,600077150,16460,16460,16460,16460,0
|
|
20241014,161200,600077150,16460,16460,16460,16460,0
|
|
20241014,161100,600077150,16460,16460,16460,16460,0
|
|
20241014,161000,600077150,16460,16460,16460,16460,0
|
|
20241014,160900,600077150,16460,16460,16460,16460,0
|
|
20241014,160800,600077150,16460,16460,16460,16460,0
|
|
20241014,160700,600077150,16460,16460,16460,16460,0
|
|
20241014,160600,600077150,16460,16460,16460,16460,450
|
|
20241014,160500,600077150,16460,16460,16460,16460,0
|
|
20241014,160400,600077150,16460,16460,16460,16460,0
|
|
20241014,160300,600077150,16460,16460,16460,16460,0
|
|
20241014,160200,600077150,16460,16460,16460,16460,0
|
|
20241014,160100,600077150,16460,16460,16460,16460,0
|
|
20241014,160000,600077150,16460,16460,16460,16460,0
|
|
20241014,155900,600077150,16460,16460,16460,16460,0
|
|
20241014,155800,600077150,16460,16460,16460,16460,0
|
|
20241014,155700,600077150,16460,16460,16460,16460,0
|
|
20241014,155600,600077150,16460,16460,16460,16460,0
|
|
20241014,155500,600077150,16460,16460,16460,16460,0
|
|
20241014,155400,600077150,16460,16460,16460,16460,0
|
|
20241014,155300,600077150,16460,16460,16460,16460,0
|
|
20241014,155200,600077150,16460,16460,16460,16460,0
|
|
20241014,155100,600077150,16460,16460,16460,16460,0
|
|
20241014,155000,600077150,16460,16460,16460,16460,0
|
|
20241014,154900,600077150,16460,16460,16460,16460,0
|
|
20241014,154800,600077150,16460,16460,16460,16460,0
|
|
20241014,154700,600077150,16460,16460,16460,16460,0
|
|
20241014,154600,600077150,16460,16460,16460,16460,0
|
|
20241014,154500,600077150,16460,16460,16460,16460,0
|
|
20241014,154400,600077150,16460,16460,16460,16460,0
|
|
20241014,154300,600077150,16460,16460,16460,16460,0
|
|
20241014,154200,600077150,16460,16460,16460,16460,0
|
|
20241014,154100,600077150,16460,16460,16460,16460,0
|
|
20241014,154000,600077150,16460,16460,16460,16460,0
|
|
20241014,153900,600077150,16460,16460,16460,16460,0
|
|
20241014,153800,600077150,16460,16460,16460,16460,0
|
|
20241014,153700,600077150,16460,16460,16460,16460,0
|
|
20241014,153600,600077150,16460,16460,16460,16460,450
|
|
20241014,153500,600077150,16460,16460,16460,16460,0
|
|
20241014,153400,600077150,16460,16460,16460,16460,0
|
|
20241014,153300,600077150,16460,16460,16460,16460,0
|
|
20241014,153200,600077150,16460,16460,16460,16460,0
|
|
20241014,153100,600077150,16460,16460,16460,16460,0
|
|
20241014,153000,600077150,16460,16460,16460,16460,450
|
|
20241014,152900,592670150,16460,16460,16460,16460,0
|
|
20241014,152800,592670150,16460,16460,16460,16460,0
|
|
20241014,152700,592670150,16460,16460,16460,16460,0
|
|
20241014,152600,592670150,16460,16460,16460,16460,0
|
|
20241014,152500,592670150,16460,16460,16460,16460,0
|
|
20241014,152400,592670150,16460,16460,16460,16460,0
|
|
20241014,152300,592670150,16460,16460,16460,16460,0
|
|
20241014,152200,592670150,16460,16460,16460,16460,0
|
|
20241014,152100,592670150,16460,16460,16460,16460,0
|
|
20241014,152000,592670150,16460,16460,16460,16460,0
|
|
20241014,151900,592670150,16460,16440,16470,16430,506
|
|
20241014,151800,584348130,16450,16450,16450,16450,8
|
|
20241014,151700,584216530,16450,16440,16450,16440,29
|
|
20241014,151600,583739760,16440,16440,16440,16430,453
|
|
20241014,151500,576293070,16440,16390,16440,16390,434
|
|
20241014,151400,569161400,16400,16400,16400,16400,10
|
|
20241014,151300,568997400,16400,16380,16400,16380,127
|
|
20241014,151200,566915830,16390,16390,16390,16390,144
|
|
20241014,151100,564555670,16390,16370,16390,16370,28
|
|
20241014,151000,564097290,16370,16370,16370,16370,2
|
|
20241014,150900,564064550,16370,16350,16370,16350,132
|
|
20241014,150800,561905250,16360,16350,16360,16350,167
|
|
20241014,150700,559173650,16350,16360,16360,16350,26
|
|
20241014,150600,558748540,16360,16370,16370,16360,114
|
|
20241014,150500,556883030,16380,16370,16380,16370,140
|
|
20241014,150400,554591200,16370,16370,16370,16370,0
|
|
20241014,150300,554591200,16370,16380,16380,16370,85
|
|
20241014,150200,553199430,16390,16380,16390,16380,94
|
|
20241014,150100,551659680,16380,16380,16380,16380,61
|
|
20241014,150000,550660500,16380,16380,16380,16380,46
|
|
20241014,145900,549907020,16380,16380,16380,16380,27
|
|
20241014,145800,549464760,16380,16380,16380,16380,60
|
|
20241014,145700,548481960,16380,16390,16390,16380,40
|
|
20241014,145600,547826660,16380,16380,16380,16380,4
|
|
20241014,145500,547761140,16380,16380,16380,16380,90
|
|
20241014,145400,546286940,16380,16390,16390,16380,44
|
|
20241014,145300,545565810,16380,16380,16390,16380,38
|
|
20241014,145200,544943280,16380,16380,16390,16370,47
|
|
20241014,145100,544173430,16390,16380,16390,16370,104
|
|
20241014,145000,542470740,16380,16380,16380,16380,90
|
|
20241014,144900,540996540,16370,16380,16380,16370,150
|
|
20241014,144800,538539840,16380,16380,16380,16380,280
|
|
20241014,144700,533953440,16380,16380,16380,16380,29
|
|
20241014,144600,533478420,16380,16380,16380,16380,29
|
|
20241014,144500,533003400,16390,16380,16390,16380,46
|
|
20241014,144400,532249850,16380,16380,16380,16380,62
|
|
20241014,144300,531234290,16380,16380,16380,16380,89
|
|
20241014,144200,529776470,16380,16380,16380,16380,73
|
|
20241014,144100,528580730,16380,16380,16380,16380,171
|
|
20241014,144000,525779750,16380,16380,16380,16380,3
|
|
20241014,143900,525730610,16380,16380,16380,16380,27
|
|
20241014,143800,525288350,16380,16380,16380,16380,2
|
|
20241014,143700,525255590,16380,16380,16380,16380,88
|
|
20241014,143600,523814150,16380,16380,16380,16380,4
|
|
20241014,143500,523748630,16380,16380,16380,16380,31
|
|
20241014,143400,523240850,16380,16380,16380,16380,64
|
|
20241014,143300,522192530,16380,16380,16380,16380,26
|
|
20241014,143200,521766650,16380,16380,16380,16380,3
|
|
20241014,143100,521717510,16380,16380,16380,16380,29
|
|
20241014,143000,521242490,16380,16380,16380,16380,62
|
|
20241014,142900,520226930,16380,16380,16380,16380,30
|
|
20241014,142800,519735530,16380,16380,16380,16380,83
|
|
20241014,142700,518375990,16390,16380,16390,16380,137
|
|
20241014,142600,516131420,16380,16380,16380,16380,4
|
|
20241014,142500,516065900,16380,16380,16380,16380,28
|
|
20241014,142400,515607260,16380,16380,16380,16380,3
|
|
20241014,142300,515558120,16380,16380,16380,16380,91
|
|
20241014,142200,514067540,16380,16370,16380,16370,47
|
|
20241014,142100,513297720,16370,16370,16370,16370,29
|
|
20241014,142000,512822990,16380,16380,16390,16380,559
|
|
20241014,141900,503663800,16380,16390,16390,16380,329
|
|
20241014,141800,498271780,16380,16380,16380,16380,3
|
|
20241014,141700,498222640,16380,16380,16390,16380,31
|
|
20241014,141600,497714840,16380,16380,16380,16380,195
|
|
20241014,141500,494520740,16380,16380,16380,16380,28
|
|
20241014,141400,494062100,16380,16380,16380,16380,0
|
|
20241014,141300,494062100,16380,16380,16390,16380,93
|
|
20241014,141200,492538730,16380,16380,16380,16380,3
|
|
20241014,141100,492489590,16390,16390,16390,16390,99
|
|
20241014,141000,490866980,16390,16390,16390,16390,4
|
|
20241014,140900,490801420,16390,16390,16400,16390,31
|
|
20241014,140800,490293320,16400,16400,16400,16400,39
|
|
20241014,140700,489653720,16380,16380,16380,16380,29
|
|
20241014,140600,489178700,16380,16380,16380,16380,64
|
|
20241014,140500,488130380,16380,16390,16400,16380,462
|
|
20241014,140400,480558210,16380,16380,16380,16380,103
|
|
20241014,140300,478871070,16380,16390,16390,16380,44
|
|
20241014,140200,478150210,16380,16380,16380,16380,95
|
|
20241014,140100,476594110,16380,16380,16380,16380,30
|
|
20241014,140000,476102710,16380,16390,16390,16380,8
|
|
20241014,135900,475971640,16380,16380,16380,16380,153
|
|
20241014,135800,473465500,16380,16380,16380,16380,4
|
|
20241014,135700,473399980,16380,16380,16390,16380,30
|
|
20241014,135600,472908570,16380,16380,16380,16380,4
|
|
20241014,135500,472843050,16380,16390,16390,16380,29
|
|
20241014,135400,472367990,16380,16380,16380,16380,30
|
|
20241014,135300,471876590,16380,16380,16380,16380,47
|
|
20241014,135200,471106730,16380,16380,16380,16380,118
|
|
20241014,135100,469173890,16380,16380,16380,16380,4
|
|
20241014,135000,469108370,16380,16380,16380,16380,29
|
|
20241014,134900,468633350,16380,16380,16380,16380,5
|
|
20241014,134800,468551450,16370,16370,16390,16370,37
|
|
20241014,134700,467945680,16380,16370,16380,16360,36
|
|
20241014,134600,467356380,16370,16370,16370,16360,93
|
|
20241014,134500,465834010,16370,16370,16370,16370,83
|
|
20241014,134400,464475300,16370,16380,16380,16370,23
|
|
20241014,134300,464098670,16380,16370,16380,16370,52
|
|
20241014,134200,463246950,16370,16380,16380,16360,34
|
|
20241014,134100,462690610,16360,16360,16370,16360,159
|
|
20241014,134000,460088640,16360,16350,16360,16350,84
|
|
20241014,133900,458714660,16360,16360,16370,16350,27
|
|
20241014,133800,458272950,16370,16360,16380,16360,180
|
|
20241014,133700,455327230,16360,16350,16360,16350,2
|
|
20241014,133600,455294520,16350,16350,16350,16350,92
|
|
20241014,133500,453790320,16350,16350,16360,16340,152
|
|
20241014,133400,451304150,16340,16390,16390,16340,2307
|
|
20241014,133300,413572650,16370,16380,16380,16370,32
|
|
20241014,133200,413048500,16380,16370,16380,16370,209
|
|
20241014,133100,409625380,16380,16380,16380,16380,100
|
|
20241014,133000,407987380,16370,16380,16380,16370,63
|
|
20241014,132900,406955470,16390,16380,16390,16380,64
|
|
20241014,132800,405907000,16380,16380,16380,16380,30
|
|
20241014,132700,405415600,16380,16380,16380,16380,124
|
|
20241014,132600,403384480,16380,16380,16380,16380,29
|
|
20241014,132500,402909460,16380,16380,16380,16380,3
|
|
20241014,132400,402860320,16380,16380,16380,16380,203
|
|
20241014,132300,399535180,16380,16380,16380,16380,4
|
|
20241014,132200,399469660,16380,16380,16380,16380,121
|
|
20241014,132100,397487680,16380,16360,16380,16360,94
|
|
20241014,132000,395948020,16370,16380,16380,16370,224
|
|
20241014,131900,392279740,16380,16380,16380,16380,3
|
|
20241014,131800,392230600,16380,16380,16380,16380,29
|
|
20241014,131700,391755580,16380,16380,16390,16380,25
|
|
20241014,131600,391345880,16370,16380,16390,16370,164
|
|
20241014,131500,388659570,16380,16380,16380,16380,85
|
|
20241014,131400,387267270,16380,16380,16380,16380,89
|
|
20241014,131300,385809450,16380,16380,16380,16380,3
|
|
20241014,131200,385760310,16380,16380,16380,16380,27
|
|
20241014,131100,385318050,16380,16380,16380,16380,4
|
|
20241014,131000,385252530,16380,16390,16390,16380,116
|
|
20241014,130900,383352390,16380,16380,16380,16380,3
|
|
20241014,130800,383303250,16380,16380,16380,16380,29
|
|
20241014,130700,382828230,16380,16380,16380,16380,64
|
|
20241014,130600,381779910,16380,16380,16380,16380,26
|
|
20241014,130500,381354030,16380,16390,16390,16380,4
|
|
20241014,130400,381288500,16380,16380,16380,16380,29
|
|
20241014,130300,380813480,16380,16380,16380,16380,122
|
|
20241014,130200,378815120,16380,16380,16380,16380,30
|
|
20241014,130100,378323720,16380,16380,16380,16380,72
|
|
20241014,130000,377144360,16390,16390,16400,16390,73
|
|
20241014,125900,375947880,16390,16390,16390,16390,0
|
|
20241014,125800,375947880,16390,16390,16390,16390,26
|
|
20241014,125700,375521740,16390,16390,16390,16390,9
|
|
20241014,125600,375374230,16390,16390,16390,16390,86
|
|
20241014,125500,373964690,16390,16390,16390,16390,1
|
|
20241014,125400,373948300,16390,16390,16390,16390,26
|
|
20241014,125300,373522160,16400,16390,16400,16390,34
|
|
20241014,125200,372964890,16400,16400,16400,16400,19
|
|
20241014,125100,372653290,16410,16400,16410,16400,169
|
|
20241014,125000,369881670,16390,16390,16390,16390,26
|
|
20241014,124900,369455530,16400,16400,16400,16400,8
|
|
20241014,124800,369324330,16400,16400,16400,16400,26
|
|
20241014,124700,368897930,16400,16400,16400,16400,1
|
|
20241014,124600,368881530,16390,16400,16400,16390,86
|
|
20241014,124500,367471390,16400,16400,16400,16400,1
|
|
20241014,124400,367454990,16400,16400,16400,16400,26
|
|
20241014,124300,367028590,16400,16400,16400,16400,0
|
|
20241014,124200,367028590,16400,16410,16410,16400,52
|
|
20241014,124100,366175530,16410,16410,16410,16410,0
|
|
20241014,124000,366175530,16410,16420,16420,16410,46
|
|
20241014,123900,365420470,16420,16420,16420,16420,0
|
|
20241014,123800,365420470,16420,16420,16420,16420,5
|
|
20241014,123700,365338370,16430,16420,16430,16420,23
|
|
20241014,123600,364960700,16420,16410,16430,16410,61
|
|
20241014,123500,363959210,16420,16400,16420,16400,80
|
|
20241014,123400,362647160,16400,16410,16420,16400,166
|
|
20241014,123300,359923180,16400,16400,16410,16400,13
|
|
20241014,123200,359709900,16380,16390,16400,16380,272
|
|
20241014,123100,355250230,16390,16390,16390,16390,26
|
|
20241014,123000,354824090,16400,16400,16400,16400,0
|
|
20241014,122900,354824090,16400,16400,16400,16400,1
|
|
20241014,122800,354807690,16410,16400,16410,16400,4
|
|
20241014,122700,354742080,16400,16380,16400,16380,73
|
|
20241014,122600,353545850,16380,16380,16380,16380,0
|
|
20241014,122500,353545850,16380,16380,16380,16380,85
|
|
20241014,122400,352153550,16380,16380,16380,16380,0
|
|
20241014,122300,352153550,16380,16390,16390,16380,5
|
|
20241014,122200,352071620,16400,16370,16400,16370,120
|
|
20241014,122100,350106200,16370,16370,16380,16370,146
|
|
20241014,122000,347716170,16380,16370,16380,16370,88
|
|
20241014,121900,346275240,16370,16370,16370,16360,156
|
|
20241014,121800,343721790,16360,16390,16390,16350,3562
|
|
20241014,121700,285407320,16390,16390,16390,16390,50
|
|
20241014,121600,284587820,16390,16390,16390,16390,0
|
|
20241014,121500,284587820,16390,16390,16390,16390,26
|
|
20241014,121400,284161680,16390,16390,16390,16390,60
|
|
20241014,121300,283178280,16390,16390,16390,16390,26
|
|
20241014,121200,282752140,16410,16410,16410,16410,0
|
|
20241014,121100,282752140,16410,16410,16410,16410,1
|
|
20241014,121000,282735730,16420,16400,16420,16390,183
|
|
20241014,120900,279734610,16380,16400,16400,16380,43
|
|
20241014,120800,279029950,16390,16390,16390,16390,92
|
|
20241014,120700,277522070,16390,16390,16390,16390,72
|
|
20241014,120600,276341990,16390,16390,16390,16390,0
|
|
20241014,120500,276341990,16390,16390,16390,16390,26
|
|
20241014,120400,275915850,16390,16390,16390,16390,60
|
|
20241014,120300,274932450,16390,16390,16390,16390,26
|
|
20241014,120200,274506310,16400,16390,16400,16390,65
|
|
20241014,120100,273440860,16380,16390,16390,16380,127
|
|
20241014,120000,271359590,16390,16390,16390,16390,34
|
|
20241014,115900,270802330,16380,16380,16380,16380,33
|
|
20241014,115800,270261790,16380,16380,16380,16380,6
|
|
20241014,115700,270163510,16380,16380,16380,16380,89
|
|
20241014,115600,268705690,16380,16380,16380,16380,5
|
|
20241014,115500,268623790,16390,16380,16390,16380,38
|
|
20241014,115400,268001330,16380,16380,16380,16380,5
|
|
20241014,115300,267919430,16380,16380,16380,16380,91
|
|
20241014,115200,266428850,16380,16380,16380,16380,5
|
|
20241014,115100,266346950,16380,16380,16400,16380,911
|
|
20241014,115000,251423930,16380,16390,16390,16380,28
|
|
20241014,114900,250965020,16390,16390,16390,16390,32
|
|
20241014,114800,250440540,16390,16390,16390,16390,6
|
|
20241014,114700,250342200,16390,16390,16390,16390,32
|
|
20241014,114600,249817720,16390,16390,16390,16390,65
|
|
20241014,114500,248752370,16390,16390,16390,16390,31
|
|
20241014,114400,248244280,16390,16400,16400,16390,7
|
|
20241014,114300,248129530,16390,16390,16390,16390,95
|
|
20241014,114200,246572480,16400,16400,16400,16390,138
|
|
20241014,114100,244309340,16400,16390,16400,16390,219
|
|
20241014,114000,240718420,16390,16380,16400,16380,146
|
|
20241014,113900,238325600,16370,16390,16390,16370,716
|
|
20241014,113800,226598980,16380,16380,16380,16380,6
|
|
20241014,113700,226500700,16380,16380,16380,16380,32
|
|
20241014,113600,225976540,16380,16380,16380,16380,65
|
|
20241014,113500,224911840,16380,16380,16380,16380,33
|
|
20241014,113400,224371300,16380,16380,16380,16380,114
|
|
20241014,113300,222503980,16380,16390,16390,16380,33
|
|
20241014,113200,221963430,16390,16380,16390,16380,265
|
|
20241014,113100,217620610,16380,16390,16390,16380,114
|
|
20241014,113000,215753190,16380,16380,16380,16380,4
|
|
20241014,112900,215687670,16390,16380,16390,16380,133
|
|
20241014,112800,213508730,16380,16380,16380,16380,7
|
|
20241014,112700,213394070,16380,16380,16380,16380,32
|
|
20241014,112600,212869910,16390,16380,16390,16380,285
|
|
20241014,112500,208201390,16380,16380,16380,16380,32
|
|
20241014,112400,207677230,16380,16370,16390,16370,22
|
|
20241014,112300,207316880,16380,16380,16390,16370,113
|
|
20241014,112200,205465980,16370,16370,16380,16370,84
|
|
20241014,112100,204090890,16370,16370,16380,16370,247
|
|
20241014,112000,200045830,16370,16370,16370,16370,7
|
|
20241014,111900,199931240,16370,16370,16370,16360,32
|
|
20241014,111800,199407430,16380,16360,16380,16360,12
|
|
20241014,111700,199211080,16360,16370,16380,16360,29
|
|
20241014,111600,198736570,16370,16360,16370,16360,88
|
|
20241014,111500,197296050,16370,16380,16380,16370,240
|
|
20241014,111400,193364870,16380,16380,16380,16380,5
|
|
20241014,111300,193282970,16380,16380,16380,16380,34
|
|
20241014,111200,192726050,16380,16380,16380,16380,67
|
|
20241014,111100,191628590,16380,16380,16390,16370,43
|
|
20241014,111000,190924280,16370,16360,16380,16360,66
|
|
20241014,110900,189843970,16370,16370,16390,16370,3
|
|
20241014,110800,189794840,16360,16360,16360,16350,116
|
|
20241014,110700,187897730,16370,16380,16380,16370,99
|
|
20241014,110600,186276120,16370,16370,16370,16370,29
|
|
20241014,110500,185801390,16370,16360,16370,16360,129
|
|
20241014,110400,183690310,16360,16360,16370,16360,60
|
|
20241014,110300,182708530,16360,16360,16360,16360,4
|
|
20241014,110200,182643090,16360,16360,16370,16360,122
|
|
20241014,110100,180646270,16360,16350,16370,16350,35
|
|
20241014,110000,180073670,16350,16360,16360,16350,5
|
|
20241014,105900,179991910,16380,16360,16380,16360,253
|
|
20241014,105800,175850350,16360,16370,16370,16360,39
|
|
20241014,105700,175211980,16380,16360,16380,16360,130
|
|
20241014,105600,173083730,16360,16360,16370,16360,120
|
|
20241014,105500,171119630,16360,16360,16360,16360,6
|
|
20241014,105400,171021470,16360,16360,16360,16350,93
|
|
20241014,105300,169500030,16360,16350,16360,16350,64
|
|
20241014,105200,168453030,16350,16360,16360,16350,111
|
|
20241014,105100,166637390,16360,16360,16360,16350,154
|
|
20241014,105000,164118610,16360,16380,16380,16360,185
|
|
20241014,104900,161089270,16370,16380,16380,16370,201
|
|
20241014,104800,157796930,16380,16380,16380,16380,90
|
|
20241014,104700,156322730,16380,16380,16380,16380,64
|
|
20241014,104600,155274410,16380,16380,16380,16380,29
|
|
20241014,104500,154799390,16380,16380,16380,16380,9
|
|
20241014,104400,154651970,16380,16380,16380,16380,90
|
|
20241014,104300,153177770,16380,16380,16390,16380,5
|
|
20241014,104200,153095860,16380,16380,16380,16380,36
|
|
20241014,104100,152506180,16380,16380,16380,16380,109
|
|
20241014,104000,150720760,16380,16380,16380,16380,141
|
|
20241014,103900,148411180,16380,16380,16390,16380,45
|
|
20241014,103800,147673680,16380,16380,16380,16380,36
|
|
20241014,103700,147084000,16380,16380,16380,16380,211
|
|
20241014,103600,143627820,16390,16380,16390,16380,53
|
|
20241014,103500,142759600,16380,16380,16380,16380,5
|
|
20241014,103400,142677700,16380,16380,16380,16380,36
|
|
20241014,103300,142088020,16380,16380,16380,16380,202
|
|
20241014,103200,138779260,16380,16380,16380,16380,32
|
|
20241014,103100,138255100,16380,16380,16380,16380,10
|
|
20241014,103000,138091300,16380,16380,16380,16380,191
|
|
20241014,102900,134962720,16380,16380,16390,16380,25
|
|
20241014,102800,134553020,16380,16380,16390,16380,142
|
|
20241014,102700,132226560,16380,16380,16380,16380,5
|
|
20241014,102600,132144660,16380,16380,16380,16380,93
|
|
20241014,102500,130621320,16380,16380,16390,16380,46
|
|
20241014,102400,129867440,16380,16390,16390,16380,75
|
|
20241014,102300,128638480,16390,16390,16390,16380,98
|
|
20241014,102200,127032300,16390,16390,16390,16390,102
|
|
20241014,102100,125360520,16390,16390,16390,16390,6
|
|
20241014,102000,125262180,16410,16380,16410,16380,479
|
|
20241014,101900,117409610,16380,16380,16390,16380,180
|
|
20241014,101800,114460060,16380,16380,16380,16380,97
|
|
20241014,101700,112871200,16380,16380,16380,16380,4
|
|
20241014,101600,112805680,16380,16380,16380,16380,64
|
|
20241014,101500,111757360,16380,16380,16380,16380,5
|
|
20241014,101400,111675460,16380,16390,16390,16380,9
|
|
20241014,101300,111528030,16400,16390,16400,16380,8
|
|
20241014,101200,111396930,16380,16390,16410,16380,382
|
|
20241014,101100,105139070,16410,16390,16410,16390,60
|
|
20241014,101000,104155560,16380,16390,16390,16380,57
|
|
20241014,100900,103221610,16380,16380,16380,16380,168
|
|
20241014,100800,100469770,16380,16380,16390,16380,8
|
|
20241014,100700,100338720,16390,16380,16390,16380,8
|
|
20241014,100600,100207670,16380,16390,16390,16380,92
|
|
20241014,100500,98700650,16390,16390,16400,16380,168
|
|
20241014,100400,95947140,16400,16390,16410,16370,61
|
|
20241014,100300,94947490,16390,16360,16390,16360,84
|
|
20241014,100200,93571790,16360,16380,16380,16360,179
|
|
20241014,100100,90642100,16380,16360,16380,16360,104
|
|
20241014,100000,88938860,16360,16370,16380,16360,58
|
|
20241014,095900,87989460,16370,16370,16370,16370,7
|
|
20241014,095800,87874870,16370,16380,16380,16370,89
|
|
20241014,095700,86417670,16380,16380,16380,16380,1
|
|
20241014,095600,86401290,16370,16360,16370,16360,320
|
|
20241014,095500,81163690,16370,16380,16380,16370,58
|
|
20241014,095400,80214220,16380,16380,16380,16380,4
|
|
20241014,095300,80148700,16380,16380,16380,16380,10
|
|
20241014,095200,79984900,16380,16380,16380,16380,1
|
|
20241014,095100,79968520,16380,16370,16380,16370,2
|
|
20241014,095000,79935770,16370,16370,16370,16370,22
|
|
20241014,094900,79575630,16360,16400,16400,16350,1137
|
|
20241014,094800,60953070,16410,16410,16410,16410,20
|
|
20241014,094700,60624870,16410,16410,16410,16410,30
|
|
20241014,094600,60132570,16410,16410,16410,16410,7
|
|
20241014,094500,60017700,16410,16410,16410,16410,0
|
|
20241014,094400,60017700,16410,16410,16410,16410,2
|
|
20241014,094300,59984880,16410,16410,16410,16410,8
|
|
20241014,094200,59853600,16410,16410,16410,16410,0
|
|
20241014,094100,59853600,16410,16410,16420,16410,3
|
|
20241014,094000,59804360,16420,16400,16420,16400,14
|
|
20241014,093900,59574700,16400,16440,16460,16390,562
|
|
20241014,093800,50343930,16450,16420,16450,16410,71
|
|
20241014,093700,49178100,16420,16410,16430,16410,41
|
|
20241014,093600,48505260,16400,16390,16400,16390,29
|
|
20241014,093500,48029680,16400,16390,16410,16390,129
|
|
20241014,093400,45914440,16390,16410,16410,16390,5
|
|
20241014,093300,45832460,16410,16400,16410,16400,101
|
|
20241014,093200,44175130,16410,16390,16410,16390,47
|
|
20241014,093100,43404770,16400,16390,16400,16390,12
|
|
20241014,093000,43208080,16400,16400,16400,16400,150
|
|
20241014,092900,40748080,16400,16400,16400,16390,5
|
|
20241014,092800,40666100,16400,16400,16400,16400,5
|
|
20241014,092700,40584100,16400,16410,16410,16400,61
|
|
20241014,092600,39583690,16410,16440,16440,16410,175
|
|
20241014,092500,36706730,16420,16410,16420,16410,25
|
|
20241014,092400,36296470,16410,16420,16420,16410,2
|
|
20241014,092300,36263640,16410,16410,16410,16410,24
|
|
20241014,092200,35869800,16410,16410,16410,16410,100
|
|
20241014,092100,34228800,16420,16400,16420,16400,566
|
|
20241014,092000,24938630,16420,16400,16420,16400,7
|
|
20241014,091900,24823810,16390,16410,16410,16390,214
|
|
20241014,091800,21314340,16410,16400,16410,16400,48
|
|
20241014,091700,20527130,16410,16480,16480,16410,585
|
|
20241014,091600,10913710,16480,16480,16480,16480,43
|
|
20241014,091500,10205070,16470,16470,16470,16470,29
|
|
20241014,091400,9727440,16470,16470,16470,16470,0
|
|
20241014,091300,9727440,16470,16470,16470,16470,14
|
|
20241014,091200,9496860,16470,16470,16470,16470,10
|
|
20241014,091100,9332160,16470,16470,16470,16470,6
|
|
20241014,091000,9233340,16470,16470,16470,16470,19
|
|
20241014,090900,8920410,16480,16480,16480,16480,0
|
|
20241014,090800,8920410,16480,16480,16480,16480,94
|
|
20241014,090700,7371290,16470,16470,16470,16470,0
|
|
20241014,090600,7371290,16470,16470,16470,16470,6
|
|
20241014,090500,7272470,16470,16470,16470,16470,0
|
|
20241014,090400,7272470,16470,16470,16470,16470,0
|
|
20241014,090300,7272470,16470,16470,16470,16470,6
|
|
20241014,090200,7173650,16400,16410,16410,16400,5
|
|
20241014,090100,7091640,16390,16460,16460,16390,326
|
|
20241014,090000,1728300,16460,16460,16460,16460,105
|