609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,190600,2861705400,16670,16670,16670,16670,109784
|
|
20241016,190500,2861705400,16670,16670,16670,16670,0
|
|
20241016,190400,2861705400,16670,16670,16670,16670,0
|
|
20241016,190300,2861705400,16670,16670,16670,16670,0
|
|
20241016,190200,2861705400,16670,16670,16670,16670,0
|
|
20241016,190100,2861705400,16670,16670,16670,16670,0
|
|
20241016,190000,2861705400,16670,16670,16670,16670,0
|
|
20241016,185900,2861705400,16670,16670,16670,16670,0
|
|
20241016,185800,2861705400,16670,16670,16670,16670,0
|
|
20241016,185700,2861705400,16670,16670,16670,16670,0
|
|
20241016,185600,2861705400,16670,16670,16670,16670,0
|
|
20241016,185500,2861705400,16670,16670,16670,16670,0
|
|
20241016,185400,2861705400,16670,16670,16670,16670,0
|
|
20241016,185300,2861705400,16670,16670,16670,16670,0
|
|
20241016,185200,2861705400,16670,16670,16670,16670,0
|
|
20241016,185100,2861705400,16670,16670,16670,16670,0
|
|
20241016,185000,2861705400,16670,16670,16670,16670,0
|
|
20241016,184900,2861705400,16670,16670,16670,16670,0
|
|
20241016,184800,2861705400,16670,16670,16670,16670,0
|
|
20241016,184700,2861705400,16670,16670,16670,16670,0
|
|
20241016,184600,2861705400,16670,16670,16670,16670,0
|
|
20241016,184500,2861705400,16670,16670,16670,16670,0
|
|
20241016,184400,2861705400,16670,16670,16670,16670,0
|
|
20241016,184300,2861705400,16670,16670,16670,16670,0
|
|
20241016,184200,2861705400,16670,16670,16670,16670,0
|
|
20241016,184100,2861705400,16670,16670,16670,16670,0
|
|
20241016,184000,2861705400,16670,16670,16670,16670,0
|
|
20241016,183900,2861705400,16670,16670,16670,16670,0
|
|
20241016,183800,2861705400,16670,16670,16670,16670,0
|
|
20241016,183700,2861705400,16670,16670,16670,16670,0
|
|
20241016,183600,2861705400,16670,16670,16670,16670,109784
|
|
20241016,183500,2861705400,16670,16670,16670,16670,0
|
|
20241016,183400,2861705400,16670,16670,16670,16670,0
|
|
20241016,183300,2861705400,16670,16670,16670,16670,0
|
|
20241016,183200,2861705400,16670,16670,16670,16670,0
|
|
20241016,183100,2861705400,16670,16670,16670,16670,0
|
|
20241016,183000,2861705400,16670,16670,16670,16670,0
|
|
20241016,182900,2861705400,16670,16670,16670,16670,0
|
|
20241016,182800,2861705400,16670,16670,16670,16670,0
|
|
20241016,182700,2861705400,16670,16670,16670,16670,0
|
|
20241016,182600,2861705400,16670,16670,16670,16670,0
|
|
20241016,182500,2861705400,16670,16670,16670,16670,0
|
|
20241016,182400,2861705400,16670,16670,16670,16670,0
|
|
20241016,182300,2861705400,16670,16670,16670,16670,0
|
|
20241016,182200,2861705400,16670,16670,16670,16670,0
|
|
20241016,182100,2861705400,16670,16670,16670,16670,0
|
|
20241016,182000,2861705400,16670,16670,16670,16670,0
|
|
20241016,181900,2861705400,16670,16670,16670,16670,0
|
|
20241016,181800,2861705400,16670,16670,16670,16670,0
|
|
20241016,181700,2861705400,16670,16670,16670,16670,0
|
|
20241016,181600,2861705400,16670,16670,16670,16670,0
|
|
20241016,181500,2861705400,16670,16670,16670,16670,0
|
|
20241016,181400,2861705400,16670,16670,16670,16670,0
|
|
20241016,181300,2861705400,16670,16670,16670,16670,0
|
|
20241016,181200,2861705400,16670,16670,16670,16670,0
|
|
20241016,181100,2861705400,16670,16670,16670,16670,0
|
|
20241016,181000,2861705400,16670,16670,16670,16670,0
|
|
20241016,180900,2861705400,16670,16670,16670,16670,0
|
|
20241016,180800,2861705400,16670,16670,16670,16670,0
|
|
20241016,180700,2861705400,16670,16670,16670,16670,0
|
|
20241016,180600,2861705400,16670,16670,16670,16670,109784
|
|
20241016,180500,2861705400,16670,16670,16670,16670,0
|
|
20241016,180400,2861705400,16670,16670,16670,16670,0
|
|
20241016,180300,2861705400,16670,16670,16670,16670,0
|
|
20241016,180200,2861705400,16670,16670,16670,16670,0
|
|
20241016,180100,2861705400,16670,16670,16670,16670,0
|
|
20241016,180000,2861705400,16670,16670,16670,16670,0
|
|
20241016,175900,2861705400,16670,16670,16670,16670,0
|
|
20241016,175800,2861705400,16670,16670,16670,16670,0
|
|
20241016,175700,2861705400,16670,16670,16670,16670,0
|
|
20241016,175600,2861705400,16670,16670,16670,16670,0
|
|
20241016,175500,2861705400,16670,16670,16670,16670,0
|
|
20241016,175400,2861705400,16670,16670,16670,16670,0
|
|
20241016,175300,2861705400,16670,16670,16670,16670,0
|
|
20241016,175200,2861705400,16670,16670,16670,16670,0
|
|
20241016,175100,2861705400,16670,16670,16670,16670,0
|
|
20241016,175000,2861705400,16670,16670,16670,16670,0
|
|
20241016,174900,2861705400,16670,16670,16670,16670,0
|
|
20241016,174800,2861705400,16670,16670,16670,16670,0
|
|
20241016,174700,2861705400,16670,16670,16670,16670,0
|
|
20241016,174600,2861705400,16670,16670,16670,16670,0
|
|
20241016,174500,2861705400,16670,16670,16670,16670,0
|
|
20241016,174400,2861705400,16670,16670,16670,16670,0
|
|
20241016,174300,2861705400,16670,16670,16670,16670,0
|
|
20241016,174200,2861705400,16670,16670,16670,16670,0
|
|
20241016,174100,2861705400,16670,16670,16670,16670,0
|
|
20241016,174000,2861705400,16670,16670,16670,16670,0
|
|
20241016,173900,2861705400,16670,16670,16670,16670,0
|
|
20241016,173800,2861705400,16670,16670,16670,16670,0
|
|
20241016,173700,2861705400,16670,16670,16670,16670,0
|
|
20241016,173600,2861705400,16670,16670,16670,16670,109784
|
|
20241016,173500,2861705400,16670,16670,16670,16670,0
|
|
20241016,173400,2861705400,16670,16670,16670,16670,0
|
|
20241016,173300,2861705400,16670,16670,16670,16670,0
|
|
20241016,173200,2861705400,16670,16670,16670,16670,0
|
|
20241016,173100,2861705400,16670,16670,16670,16670,0
|
|
20241016,173000,2861705400,16670,16670,16670,16670,0
|
|
20241016,172900,2861705400,16670,16670,16670,16670,0
|
|
20241016,172800,2861705400,16670,16670,16670,16670,0
|
|
20241016,172700,2861705400,16670,16670,16670,16670,0
|
|
20241016,172600,2861705400,16670,16670,16670,16670,0
|
|
20241016,172500,2861705400,16670,16670,16670,16670,0
|
|
20241016,172400,2861705400,16670,16670,16670,16670,0
|
|
20241016,172300,2861705400,16670,16670,16670,16670,0
|
|
20241016,172200,2861705400,16670,16670,16670,16670,0
|
|
20241016,172100,2861705400,16670,16670,16670,16670,0
|
|
20241016,172000,2861705400,16670,16670,16670,16670,0
|
|
20241016,171900,2861705400,16670,16670,16670,16670,0
|
|
20241016,171800,2861705400,16670,16670,16670,16670,0
|
|
20241016,171700,2861705400,16670,16670,16670,16670,0
|
|
20241016,171600,2861705400,16670,16670,16670,16670,0
|
|
20241016,171500,2861705400,16670,16670,16670,16670,0
|
|
20241016,171400,2861705400,16670,16670,16670,16670,0
|
|
20241016,171300,2861705400,16670,16670,16670,16670,0
|
|
20241016,171200,2861705400,16670,16670,16670,16670,0
|
|
20241016,171100,2861705400,16670,16670,16670,16670,0
|
|
20241016,171000,2861705400,16670,16670,16670,16670,0
|
|
20241016,170900,2861705400,16670,16670,16670,16670,0
|
|
20241016,170800,2861705400,16670,16670,16670,16670,0
|
|
20241016,170700,2861705400,16670,16670,16670,16670,0
|
|
20241016,170600,2861705400,16670,16670,16670,16670,109784
|
|
20241016,170500,2861705400,16670,16670,16670,16670,0
|
|
20241016,170400,2861705400,16670,16670,16670,16670,0
|
|
20241016,170300,2861705400,16670,16670,16670,16670,0
|
|
20241016,170200,2861705400,16670,16670,16670,16670,0
|
|
20241016,170100,2861705400,16670,16670,16670,16670,0
|
|
20241016,170000,2861705400,16670,16670,16670,16670,0
|
|
20241016,165900,2861705400,16670,16670,16670,16670,0
|
|
20241016,165800,2861705400,16670,16670,16670,16670,0
|
|
20241016,165700,2861705400,16670,16670,16670,16670,0
|
|
20241016,165600,2861705400,16670,16670,16670,16670,0
|
|
20241016,165500,2861705400,16670,16670,16670,16670,0
|
|
20241016,165400,2861705400,16670,16670,16670,16670,0
|
|
20241016,165300,2861705400,16670,16670,16670,16670,0
|
|
20241016,165200,2861705400,16670,16670,16670,16670,0
|
|
20241016,165100,2861705400,16670,16670,16670,16670,0
|
|
20241016,165000,2861705400,16670,16670,16670,16670,0
|
|
20241016,164900,2861705400,16670,16670,16670,16670,0
|
|
20241016,164800,2861705400,16670,16670,16670,16670,0
|
|
20241016,164700,2861705400,16670,16670,16670,16670,0
|
|
20241016,164600,2861705400,16670,16670,16670,16670,0
|
|
20241016,164500,2861705400,16670,16670,16670,16670,0
|
|
20241016,164400,2861705400,16670,16670,16670,16670,0
|
|
20241016,164300,2861705400,16670,16670,16670,16670,0
|
|
20241016,164200,2861705400,16670,16670,16670,16670,0
|
|
20241016,164100,2861705400,16670,16670,16670,16670,0
|
|
20241016,164000,2861705400,16670,16670,16670,16670,0
|
|
20241016,163900,2861705400,16670,16670,16670,16670,0
|
|
20241016,163800,2861705400,16670,16670,16670,16670,0
|
|
20241016,163700,2861705400,16670,16670,16670,16670,0
|
|
20241016,163600,2861705400,16670,16670,16670,16670,109784
|
|
20241016,163500,2861705400,16670,16670,16670,16670,0
|
|
20241016,163400,2861705400,16670,16670,16670,16670,0
|
|
20241016,163300,2861705400,16670,16670,16670,16670,0
|
|
20241016,163200,2861705400,16670,16670,16670,16670,0
|
|
20241016,163100,2861705400,16670,16670,16670,16670,0
|
|
20241016,163000,2861705400,16670,16670,16670,16670,0
|
|
20241016,162900,2861705400,16670,16670,16670,16670,0
|
|
20241016,162800,2861705400,16670,16670,16670,16670,0
|
|
20241016,162700,2861705400,16670,16670,16670,16670,0
|
|
20241016,162600,2861705400,16670,16670,16670,16670,0
|
|
20241016,162500,2861705400,16670,16670,16670,16670,0
|
|
20241016,162400,2861705400,16670,16670,16670,16670,0
|
|
20241016,162300,2861705400,16670,16670,16670,16670,0
|
|
20241016,162200,2861705400,16670,16670,16670,16670,0
|
|
20241016,162100,2861705400,16670,16670,16670,16670,0
|
|
20241016,162000,2861705400,16670,16670,16670,16670,0
|
|
20241016,161900,2861705400,16670,16670,16670,16670,0
|
|
20241016,161800,2861705400,16670,16670,16670,16670,0
|
|
20241016,161700,2861705400,16670,16670,16670,16670,0
|
|
20241016,161600,2861705400,16670,16670,16670,16670,0
|
|
20241016,161500,2861705400,16670,16670,16670,16670,0
|
|
20241016,161400,2861705400,16670,16670,16670,16670,0
|
|
20241016,161300,2861705400,16670,16670,16670,16670,0
|
|
20241016,161200,2861705400,16670,16670,16670,16670,0
|
|
20241016,161100,2861705400,16670,16670,16670,16670,0
|
|
20241016,161000,2861705400,16670,16670,16670,16670,0
|
|
20241016,160900,2861705400,16670,16670,16670,16670,0
|
|
20241016,160800,2861705400,16670,16670,16670,16670,0
|
|
20241016,160700,2861705400,16670,16670,16670,16670,0
|
|
20241016,160600,2861705400,16670,16670,16670,16670,109784
|
|
20241016,160500,2861705400,16670,16670,16670,16670,0
|
|
20241016,160400,2861705400,16670,16670,16670,16670,0
|
|
20241016,160300,2861705400,16670,16670,16670,16670,0
|
|
20241016,160200,2861705400,16670,16670,16670,16670,0
|
|
20241016,160100,2861705400,16670,16670,16670,16670,0
|
|
20241016,160000,2861705400,16670,16670,16670,16670,0
|
|
20241016,155900,2861705400,16670,16670,16670,16670,0
|
|
20241016,155800,2861705400,16670,16670,16670,16670,0
|
|
20241016,155700,2861705400,16670,16670,16670,16670,0
|
|
20241016,155600,2861705400,16670,16670,16670,16670,0
|
|
20241016,155500,2861705400,16670,16670,16670,16670,0
|
|
20241016,155400,2861705400,16670,16670,16670,16670,0
|
|
20241016,155300,2861705400,16670,16670,16670,16670,0
|
|
20241016,155200,2861705400,16670,16670,16670,16670,0
|
|
20241016,155100,2861705400,16670,16670,16670,16670,0
|
|
20241016,155000,2861705400,16670,16670,16670,16670,0
|
|
20241016,154900,2861705400,16670,16670,16670,16670,0
|
|
20241016,154800,2861705400,16670,16670,16670,16670,0
|
|
20241016,154700,2861705400,16670,16670,16670,16670,0
|
|
20241016,154600,2861705400,16670,16670,16670,16670,0
|
|
20241016,154500,2861705400,16670,16670,16670,16670,0
|
|
20241016,154400,2861705400,16670,16670,16670,16670,0
|
|
20241016,154300,2861705400,16670,16670,16670,16670,0
|
|
20241016,154200,2861705400,16670,16670,16670,16670,0
|
|
20241016,154100,2861705400,16670,16670,16670,16670,0
|
|
20241016,154000,2861705400,16670,16670,16670,16670,0
|
|
20241016,153900,2861705400,16670,16670,16670,16670,0
|
|
20241016,153800,2861705400,16670,16670,16670,16670,0
|
|
20241016,153700,2861705400,16670,16670,16670,16670,0
|
|
20241016,153600,2861705400,16670,16670,16670,16670,109784
|
|
20241016,153500,2861705400,16670,16670,16670,16670,0
|
|
20241016,153400,2861705400,16670,16670,16670,16670,0
|
|
20241016,153300,2861705400,16670,16670,16670,16670,0
|
|
20241016,153200,2861705400,16670,16670,16670,16670,0
|
|
20241016,153100,2861705400,16670,16670,16670,16670,0
|
|
20241016,153000,2861705400,16670,16670,16670,16670,109784
|
|
20241016,152900,1031606120,16270,16270,16270,16270,0
|
|
20241016,152800,1031606120,16270,16270,16270,16270,0
|
|
20241016,152700,1031606120,16270,16270,16270,16270,0
|
|
20241016,152600,1031606120,16270,16270,16270,16270,0
|
|
20241016,152500,1031606120,16270,16270,16270,16270,0
|
|
20241016,152400,1031606120,16270,16270,16270,16270,0
|
|
20241016,152300,1031606120,16270,16270,16270,16270,0
|
|
20241016,152200,1031606120,16270,16270,16270,16270,0
|
|
20241016,152100,1031606120,16270,16270,16270,16270,0
|
|
20241016,152000,1031606120,16270,16270,16270,16270,0
|
|
20241016,151900,1031606120,16270,16380,16380,16270,100
|
|
20241016,151800,1029975160,16380,16380,16380,16380,0
|
|
20241016,151700,1029975160,16380,16360,16390,16330,801
|
|
20241016,151600,1016857320,16360,16360,16360,16360,506
|
|
20241016,151500,1008579160,16360,16360,16370,16340,939
|
|
20241016,151400,993217540,16360,16370,16370,16340,2327
|
|
20241016,151300,955175730,16350,16360,16380,16350,303
|
|
20241016,151200,950218730,16360,16360,16370,16360,275
|
|
20241016,151100,945719700,16360,16360,16370,16350,481
|
|
20241016,151000,937850300,16360,16340,16360,16340,282
|
|
20241016,150900,933239710,16310,16320,16340,16310,946
|
|
20241016,150800,917795920,16330,16320,16330,16310,228
|
|
20241016,150700,914076050,16320,16320,16320,16220,2968
|
|
20241016,150600,865693100,16320,16330,16330,16320,97
|
|
20241016,150500,864110030,16320,16320,16320,16310,977
|
|
20241016,150400,848165650,16310,16320,16320,16270,638
|
|
20241016,150300,837756730,16320,16300,16330,16300,1067
|
|
20241016,150200,820347240,16290,16230,16290,16230,469
|
|
20241016,150100,812719060,16230,16230,16270,16220,1141
|
|
20241016,150000,794179570,16240,16240,16240,16200,1596
|
|
20241016,145900,768276870,16240,16240,16260,16230,988
|
|
20241016,145800,752227810,16230,16160,16240,16160,182
|
|
20241016,145700,749276560,16220,16150,16220,16140,2229
|
|
20241016,145600,713197470,16140,16150,16160,16140,129
|
|
20241016,145500,711114510,16150,16150,16150,16120,1183
|
|
20241016,145400,692024410,16150,16160,16160,16080,3101
|
|
20241016,145300,642009930,16150,16150,16150,16140,349
|
|
20241016,145200,636373810,16160,16150,16160,16130,353
|
|
20241016,145100,630673190,16150,16130,16160,16110,374
|
|
20241016,145000,624637450,16110,16100,16130,16090,372
|
|
20241016,144900,618641440,16080,16070,16100,16070,215
|
|
20241016,144800,615183630,16080,16080,16080,16080,2
|
|
20241016,144700,615151470,16080,16080,16080,16080,7
|
|
20241016,144600,615038910,16090,16090,16090,16070,78
|
|
20241016,144500,613784400,16100,16100,16100,16100,0
|
|
20241016,144400,613784400,16100,16090,16100,16070,91
|
|
20241016,144300,612321160,16080,16080,16100,16080,55
|
|
20241016,144200,611436120,16080,16080,16080,16070,98
|
|
20241016,144100,609860990,16080,16090,16090,16080,10
|
|
20241016,144000,609700180,16090,16070,16090,16070,40
|
|
20241016,143900,609057060,16090,16070,16090,16070,66
|
|
20241016,143800,607996010,16070,16070,16070,16070,0
|
|
20241016,143700,607996010,16070,16070,16070,16070,101
|
|
20241016,143600,606372940,16090,16090,16100,16090,51
|
|
20241016,143500,605551940,16080,16090,16090,16080,55
|
|
20241016,143400,604667470,16090,16090,16090,16090,23
|
|
20241016,143300,604297400,16100,16100,16110,16100,63
|
|
20241016,143200,603282880,16100,16090,16100,16090,47
|
|
20241016,143100,602526190,16100,16090,16100,16080,137
|
|
20241016,143000,600321490,16100,16100,16100,16100,0
|
|
20241016,142900,600321490,16100,16070,16100,16070,155
|
|
20241016,142800,597828340,16070,16080,16090,16070,89
|
|
20241016,142700,596397920,16090,16090,16090,16090,3
|
|
20241016,142600,596349650,16090,16090,16090,16080,87
|
|
20241016,142500,594950470,16100,16100,16100,16100,3
|
|
20241016,142400,594902170,16100,16090,16100,16090,56
|
|
20241016,142300,594001110,16110,16110,16110,16100,20
|
|
20241016,142200,593678980,16100,16090,16100,16090,35
|
|
20241016,142100,593115630,16100,16090,16100,16090,61
|
|
20241016,142000,592133840,16100,16100,16100,16100,3
|
|
20241016,141900,592085540,16100,16090,16100,16080,163
|
|
20241016,141800,589462780,16090,16090,16090,16090,0
|
|
20241016,141700,589462780,16090,16080,16090,16080,122
|
|
20241016,141600,587500500,16090,16090,16090,16080,56
|
|
20241016,141500,586599780,16090,16100,16100,16090,20
|
|
20241016,141400,586277950,16110,16110,16110,16110,0
|
|
20241016,141300,586277950,16110,16080,16140,16080,159
|
|
20241016,141200,583717430,16090,16090,16090,16090,10
|
|
20241016,141100,583556530,16090,16100,16110,16090,95
|
|
20241016,141000,582026940,16100,16100,16100,16100,10
|
|
20241016,140900,581865940,16110,16070,16130,16070,173
|
|
20241016,140800,579081170,16080,16070,16080,16060,86
|
|
20241016,140700,577699580,16070,16070,16070,16070,2
|
|
20241016,140600,577667440,16070,16070,16110,16050,804
|
|
20241016,140500,564753860,16080,16080,16080,16080,26
|
|
20241016,140400,564335780,16100,16080,16150,16060,795
|
|
20241016,140300,551537460,16080,16080,16080,16070,48
|
|
20241016,140200,550765920,16080,16080,16080,16080,3
|
|
20241016,140100,550717680,16080,16110,16110,16080,4
|
|
20241016,140000,550653300,16100,16120,16120,16100,16
|
|
20241016,135900,550395630,16120,16140,16140,16110,29
|
|
20241016,135800,549927940,16140,16110,16140,16100,132
|
|
20241016,135700,547800220,16100,16090,16100,16090,149
|
|
20241016,135600,545402350,16080,16090,16090,16080,129
|
|
20241016,135500,543327900,16090,16110,16110,16090,74
|
|
20241016,135400,542136890,16110,16110,16110,16110,3
|
|
20241016,135300,542088560,16130,16110,16130,16100,109
|
|
20241016,135200,540332300,16100,16110,16110,16100,88
|
|
20241016,135100,538915130,16110,16110,16110,16100,53
|
|
20241016,135000,538061710,16120,16110,16120,16110,29
|
|
20241016,134900,537594480,16100,16100,16120,16100,15
|
|
20241016,134800,537352900,16100,16110,16110,16090,119
|
|
20241016,134700,535437120,16110,16110,16110,16110,1
|
|
20241016,134600,535421010,16110,16110,16110,16100,68
|
|
20241016,134500,534325850,16120,16100,16120,16100,30
|
|
20241016,134400,533842670,16100,16100,16100,16100,63
|
|
20241016,134300,532828370,16110,16100,16110,16100,42
|
|
20241016,134200,532152040,16110,16110,16110,16110,3
|
|
20241016,134100,532103710,16110,16110,16110,16100,141
|
|
20241016,134000,529832890,16110,16110,16110,16110,66
|
|
20241016,133900,528769630,16120,16120,16120,16120,45
|
|
20241016,133800,528044230,16130,16130,16130,16120,53
|
|
20241016,133700,527189680,16120,16120,16130,16120,138
|
|
20241016,133600,524964830,16130,16140,16150,16120,194
|
|
20241016,133500,521836720,16140,16100,16150,16080,408
|
|
20241016,133400,515253160,16140,16060,16150,16030,3325
|
|
20241016,133300,461865140,16080,16090,16090,16060,39
|
|
20241016,133200,461237760,16090,16060,16090,16050,66
|
|
20241016,133100,460176890,16090,16080,16090,16050,55
|
|
20241016,133000,459292880,16090,16090,16090,16080,10
|
|
20241016,132900,459132010,16120,16100,16120,16050,96
|
|
20241016,132800,457588180,16110,16090,16130,16060,129
|
|
20241016,132700,455511660,16080,16060,16130,16040,544
|
|
20241016,132600,446754250,16060,16070,16070,16040,51
|
|
20241016,132500,445935270,16080,16080,16080,16080,5
|
|
20241016,132400,445854870,16070,16060,16100,16040,50
|
|
20241016,132300,445050970,16070,16080,16100,16040,115
|
|
20241016,132200,443203400,16090,16080,16090,16080,6
|
|
20241016,132100,443106890,16090,16080,16090,16060,140
|
|
20241016,132000,440856270,16090,16090,16090,16090,0
|
|
20241016,131900,440856270,16090,16080,16090,16080,83
|
|
20241016,131800,439521180,16090,16100,16100,16080,13
|
|
20241016,131700,439311980,16100,16110,16110,16060,41
|
|
20241016,131600,438652390,16110,16100,16110,16070,133
|
|
20241016,131500,436510590,16110,16080,16110,16080,49
|
|
20241016,131400,435722040,16090,16060,16090,16060,111
|
|
20241016,131300,433938450,16060,16070,16070,16060,20
|
|
20241016,131200,433617080,16080,16090,16090,16070,30
|
|
20241016,131100,433134580,16090,16070,16090,16060,66
|
|
20241016,131000,432073590,16070,16040,16080,16030,534
|
|
20241016,130900,423501780,16050,16050,16050,16050,0
|
|
20241016,130800,423501780,16050,16060,16060,16040,31
|
|
20241016,130700,423004040,16070,16070,16070,16070,5
|
|
20241016,130600,422923690,16070,16070,16070,16060,31
|
|
20241016,130500,422425570,16060,16060,16060,16040,77
|
|
20241016,130400,421189680,16060,16060,16060,16060,7
|
|
20241016,130300,421077260,16060,16060,16070,16040,178
|
|
20241016,130200,418219270,16060,16060,16060,16060,0
|
|
20241016,130100,418219270,16060,16060,16070,16060,20
|
|
20241016,130000,417897950,16060,16050,16060,16030,72
|
|
20241016,125900,416742830,16050,16040,16050,16030,63
|
|
20241016,125800,415732260,16060,16030,16060,16020,91
|
|
20241016,125700,414272890,16040,16050,16050,16040,2
|
|
20241016,125600,414240800,16050,16030,16050,16020,54
|
|
20241016,125500,413374940,16020,16030,16030,16010,86
|
|
20241016,125400,411997030,16030,16040,16040,16030,33
|
|
20241016,125300,411468020,16040,16020,16040,16020,57
|
|
20241016,125200,410554450,16020,16020,16030,16020,52
|
|
20241016,125100,409721200,16030,16030,16030,16030,3
|
|
20241016,125000,409673110,16020,16040,16040,16020,93
|
|
20241016,124900,408182730,16040,16040,16040,16040,6
|
|
20241016,124800,408086490,16040,16020,16040,16020,75
|
|
20241016,124700,406884300,16030,16050,16050,16030,48
|
|
20241016,124600,406114440,16050,16050,16050,16050,0
|
|
20241016,124500,406114440,16050,16060,16060,16040,78
|
|
20241016,124400,404862500,16060,16020,16080,16020,329
|
|
20241016,124300,399583700,16030,16030,16030,16020,100
|
|
20241016,124200,397981300,16040,16040,16040,16030,57
|
|
20241016,124100,397067130,16040,16040,16040,16030,53
|
|
20241016,124000,396217080,16070,16050,16070,16050,49
|
|
20241016,123900,395430510,16060,16050,16060,16050,14
|
|
20241016,123800,395205720,16060,16060,16070,16050,53
|
|
20241016,123700,394354550,16060,16060,16060,16060,0
|
|
20241016,123600,394354550,16060,16070,16080,16050,63
|
|
20241016,123500,393342660,16070,16080,16080,16060,76
|
|
20241016,123400,392121440,16080,16080,16080,16060,47
|
|
20241016,123300,391366130,16080,16070,16080,16060,61
|
|
20241016,123200,390385820,16080,16060,16080,16050,77
|
|
20241016,123100,389148960,16060,16070,16070,16060,13
|
|
20241016,123000,388940150,16070,16060,16070,16050,51
|
|
20241016,122900,388121090,16070,16070,16080,16070,38
|
|
20241016,122800,387510350,16060,16060,16060,16050,44
|
|
20241016,122700,386803790,16070,16070,16070,16060,60
|
|
20241016,122600,385839660,16080,16070,16080,16060,14
|
|
20241016,122500,385614720,16070,16080,16080,16060,166
|
|
20241016,122400,382946580,16090,16090,16090,16090,3
|
|
20241016,122300,382898310,16090,16080,16100,16080,61
|
|
20241016,122200,381917210,16090,16090,16090,16080,17
|
|
20241016,122100,381643760,16080,16060,16090,16060,45
|
|
20241016,122000,380920620,16080,16070,16080,16070,38
|
|
20241016,121900,380309900,16080,16070,16080,16070,18
|
|
20241016,121800,380020550,16080,16070,16080,16060,85
|
|
20241016,121700,378654410,16070,16080,16080,16070,63
|
|
20241016,121600,377641690,16080,16070,16080,16070,29
|
|
20241016,121500,377175560,16070,16080,16080,16070,50
|
|
20241016,121400,376372030,16090,16070,16090,16070,75
|
|
20241016,121300,375166320,16080,16070,16080,16070,28
|
|
20241016,121200,374716230,16080,16090,16130,16050,174
|
|
20241016,121100,371918050,16120,16050,16120,16050,431
|
|
20241016,121000,364984240,16050,16050,16060,16040,258
|
|
20241016,120900,360843020,16060,16050,16070,16040,56
|
|
20241016,120800,359943870,16050,16050,16050,16040,44
|
|
20241016,120700,359237760,16050,16050,16060,16050,57
|
|
20241016,120600,358322710,16060,16050,16060,16040,53
|
|
20241016,120500,357472150,16050,16050,16050,16040,95
|
|
20241016,120400,355947910,16050,16050,16050,16050,0
|
|
20241016,120300,355947910,16050,16040,16050,16040,36
|
|
20241016,120200,355370450,16050,16050,16050,16040,57
|
|
20241016,120100,354455890,16040,16050,16050,16040,27
|
|
20241016,120000,354022670,16050,16060,16060,16050,111
|
|
20241016,115900,352240780,16060,16050,16060,16050,18
|
|
20241016,115800,351951850,16050,16050,16050,16050,9
|
|
20241016,115700,351807400,16040,16050,16050,16040,61
|
|
20241016,115600,350828770,16050,16050,16050,16050,35
|
|
20241016,115500,350267020,16050,16050,16060,16050,61
|
|
20241016,115400,349287820,16050,16050,16050,16050,22
|
|
20241016,115300,348934720,16060,16060,16060,16060,17
|
|
20241016,115200,348661700,16060,16070,16070,16060,16
|
|
20241016,115100,348404710,16070,16070,16070,16060,83
|
|
20241016,115000,347071430,16070,16070,16070,16060,32
|
|
20241016,114900,346557200,16080,16080,16090,16070,136
|
|
20241016,114800,344370400,16100,16060,16130,16060,1076
|
|
20241016,114700,327046560,16050,16020,16050,16000,2258
|
|
20241016,114600,290877270,16010,16020,16020,16010,37
|
|
20241016,114500,290284680,16020,16020,16020,16010,203
|
|
20241016,114400,287033440,16020,16020,16020,16020,0
|
|
20241016,114300,287033440,16020,16020,16020,16020,3
|
|
20241016,114200,286985380,16010,16010,16020,16010,181
|
|
20241016,114100,284086710,16010,16000,16010,16000,47
|
|
20241016,114000,283334420,16000,16000,16000,15990,65
|
|
20241016,113900,282294780,16000,16000,16000,16000,0
|
|
20241016,113800,282294780,16000,16000,16000,16000,64
|
|
20241016,113700,281270780,16000,16000,16000,16000,41
|
|
20241016,113600,280614780,16010,16000,16010,15990,65
|
|
20241016,113500,279574750,16000,16000,16000,16000,32
|
|
20241016,113400,279062750,16000,16000,16000,15990,244
|
|
20241016,113300,275159050,16010,16000,16010,16000,104
|
|
20241016,113200,273494550,16000,16000,16000,16000,28
|
|
20241016,113100,273046550,16010,16010,16010,16000,49
|
|
20241016,113000,272262130,16010,16010,16010,16010,39
|
|
20241016,112900,271637740,16020,16020,16020,16020,13
|
|
20241016,112800,271429480,16020,16020,16020,16020,39
|
|
20241016,112700,270804700,16020,16030,16030,16020,62
|
|
20241016,112600,269811280,16020,16020,16020,16020,0
|
|
20241016,112500,269811280,16020,16020,16020,16020,0
|
|
20241016,112400,269811280,16020,16030,16030,16020,57
|
|
20241016,112300,268897980,16040,16030,16040,16030,5
|
|
20241016,112200,268817800,16020,16030,16040,16020,68
|
|
20241016,112100,267728340,16030,16020,16030,16020,68
|
|
20241016,112000,266638810,16010,16010,16010,16010,80
|
|
20241016,111900,265358010,16000,16000,16000,16000,90
|
|
20241016,111800,263918010,16000,16000,16000,15990,245
|
|
20241016,111700,259998250,16000,16000,16000,16000,62
|
|
20241016,111600,259006250,16000,16000,16000,16000,47
|
|
20241016,111500,258254250,16000,15990,16010,15990,111
|
|
20241016,111400,256478450,15990,16000,16000,15990,81
|
|
20241016,111300,255182540,16010,16000,16010,16000,146
|
|
20241016,111200,252846420,15990,16000,16000,15990,202
|
|
20241016,111100,249614520,16000,16010,16010,16000,35
|
|
20241016,111000,249054510,16010,16000,16010,16000,261
|
|
20241016,110900,244877940,16010,16000,16010,16000,90
|
|
20241016,110800,243437740,16010,16010,16010,16000,45
|
|
20241016,110700,242717350,16010,16010,16010,16010,33
|
|
20241016,110600,242189020,16010,16000,16010,16000,186
|
|
20241016,110500,239212570,16000,16000,16000,16000,11
|
|
20241016,110400,239036570,16000,16000,16000,15990,364
|
|
20241016,110300,233213550,16000,16000,16000,15990,46
|
|
20241016,110200,232477690,15990,16010,16010,15990,102
|
|
20241016,110100,230845990,16010,16010,16010,16010,21
|
|
20241016,110000,230509780,16000,16000,16000,16000,22
|
|
20241016,105900,230157780,16010,16010,16010,16010,7
|
|
20241016,105800,230045710,16000,16000,16010,15990,211
|
|
20241016,105700,226669940,16010,15990,16010,15990,359
|
|
20241016,105600,220926320,15980,16020,16030,15980,4622
|
|
20241016,105500,146969410,16020,16020,16030,16020,44
|
|
20241016,105400,146264440,16020,16040,16040,16020,1689
|
|
20241016,105300,119193730,16040,16030,16040,16030,52
|
|
20241016,105200,118360160,16040,16030,16040,16030,72
|
|
20241016,105100,117205550,16030,16040,16040,16030,13
|
|
20241016,105000,116997100,16040,16040,16040,16040,20
|
|
20241016,104900,116676300,16040,16040,16040,16040,65
|
|
20241016,104800,115633700,16040,16050,16050,16040,148
|
|
20241016,104700,113259030,16050,16050,16050,16050,38
|
|
20241016,104600,112649130,16060,16060,16060,16060,21
|
|
20241016,104500,112311870,16060,16040,16070,16040,243
|
|
20241016,104400,108409620,16040,16050,16050,16030,79
|
|
20241016,104300,107142450,16040,16040,16040,16040,0
|
|
20241016,104200,107142450,16040,16030,16040,16030,77
|
|
20241016,104100,105907740,16040,16040,16040,16040,1
|
|
20241016,104000,105891700,16040,16040,16040,16040,12
|
|
20241016,103900,105699220,16040,16050,16050,16030,48
|
|
20241016,103800,104929300,16050,16050,16050,16050,0
|
|
20241016,103700,104929300,16050,16050,16050,16050,0
|
|
20241016,103600,104929300,16050,16050,16050,16050,0
|
|
20241016,103500,104929300,16050,16050,16050,16050,19
|
|
20241016,103400,104624350,16040,16050,16060,16040,151
|
|
20241016,103300,102200880,16050,16050,16050,16050,1
|
|
20241016,103200,102184830,16050,16050,16050,16050,14
|
|
20241016,103100,101960130,16060,16060,16060,16060,2
|
|
20241016,103000,101928010,16050,16040,16050,16030,157
|
|
20241016,102900,99409710,16040,16050,16050,16040,638
|
|
20241016,102800,89171370,16060,16060,16060,16060,0
|
|
20241016,102700,89171370,16060,16060,16060,16060,0
|
|
20241016,102600,89171370,16060,16060,16060,16060,45
|
|
20241016,102500,88448670,16060,16060,16060,16060,5
|
|
20241016,102400,88368370,16060,16060,16060,16060,41
|
|
20241016,102300,87709910,16060,16070,16070,16060,5
|
|
20241016,102200,87629600,16060,16060,16060,16060,25
|
|
20241016,102100,87228100,16050,16060,16060,16050,68
|
|
20241016,102000,86136620,16060,16060,16060,16060,5
|
|
20241016,101900,86056320,16060,16060,16060,16060,38
|
|
20241016,101800,85446040,16070,16070,16070,16070,14
|
|
20241016,101700,85221060,16060,16060,16060,16060,0
|
|
20241016,101600,85221060,16060,16060,16060,16060,69
|
|
20241016,101500,84112920,16050,16050,16050,16050,6
|
|
20241016,101400,84016620,16050,16050,16060,16050,48
|
|
20241016,101300,83246200,16060,16060,16060,16060,13
|
|
20241016,101200,83037420,16050,16050,16050,16050,7
|
|
20241016,101100,82925070,16050,16050,16050,16050,34
|
|
20241016,101000,82379370,16050,16060,16060,16050,248
|
|
20241016,100900,78398540,16050,16060,16060,16050,43
|
|
20241016,100800,77708080,16060,16060,16060,16060,4
|
|
20241016,100700,77643840,16060,16050,16060,16050,12
|
|
20241016,100600,77451190,16060,16060,16070,16050,77
|
|
20241016,100500,76214630,16060,16070,16070,16060,6
|
|
20241016,100400,76118260,16070,16070,16070,16070,1
|
|
20241016,100300,76102190,16080,16070,16080,16070,40
|
|
20241016,100200,75459380,16060,16060,16060,16060,0
|
|
20241016,100100,75459380,16060,16060,16060,16050,56
|
|
20241016,100000,74560430,16050,16060,16060,16050,10
|
|
20241016,095900,74399900,16050,16050,16050,16050,47
|
|
20241016,095800,73645550,16060,16060,16060,16060,2
|
|
20241016,095700,73613430,16050,16050,16050,16050,241
|
|
20241016,095600,69745380,16050,16060,16060,16050,27
|
|
20241016,095500,69311770,16060,16070,16070,16060,13
|
|
20241016,095400,69102920,16060,16060,16060,16050,62
|
|
20241016,095300,68107260,16060,16060,16060,16060,4
|
|
20241016,095200,68043020,16060,16060,16060,16050,57
|
|
20241016,095100,67127840,16050,16060,16060,16050,98
|
|
20241016,095000,65554040,16060,16070,16080,16060,211
|
|
20241016,094900,62163690,16070,16080,16090,16070,8
|
|
20241016,094800,62035090,16080,16080,16080,16070,108
|
|
20241016,094700,60298560,16080,16080,16080,16070,88
|
|
20241016,094600,58883910,16080,16090,16090,16080,7
|
|
20241016,094500,58771340,16090,16090,16090,16090,9
|
|
20241016,094400,58626530,16090,16080,16090,16070,74
|
|
20241016,094300,57436710,16080,16080,16080,16080,0
|
|
20241016,094200,57436710,16080,16090,16090,16080,23
|
|
20241016,094100,57066860,16090,16110,16110,16090,40
|
|
20241016,094000,56422990,16110,16110,16110,16110,2
|
|
20241016,093900,56390770,16110,16110,16110,16110,12
|
|
20241016,093800,56197450,16100,16100,16100,16100,34
|
|
20241016,093700,55650050,16100,16110,16110,16100,13
|
|
20241016,093600,55440670,16110,16110,16110,16110,13
|
|
20241016,093500,55231240,16110,16120,16120,16100,26
|
|
20241016,093400,54812420,16120,16130,16130,16120,18
|
|
20241016,093300,54522210,16130,16140,16140,16130,23
|
|
20241016,093200,54151190,16140,16150,16150,16130,17
|
|
20241016,093100,53876780,16150,16160,16160,16150,7
|
|
20241016,093000,53763710,16150,16150,16150,16150,23
|
|
20241016,092900,53392260,16150,16150,16150,16150,2
|
|
20241016,092800,53359960,16140,16150,16150,16140,23
|
|
20241016,092700,52988680,16150,16120,16150,16090,115
|
|
20241016,092600,51135320,16120,16110,16150,16100,363
|
|
20241016,092500,45284790,16110,16100,16110,16100,20
|
|
20241016,092400,44962690,16100,16100,16110,16100,21
|
|
20241016,092300,44624580,16100,16100,16100,16100,9
|
|
20241016,092200,44479680,16100,16090,16100,16090,12
|
|
20241016,092100,44286580,16090,16100,16100,16080,83
|
|
20241016,092000,42951350,16090,16090,16090,16090,14
|
|
20241016,091900,42726090,16090,16090,16090,16090,0
|
|
20241016,091800,42726090,16090,16080,16090,16070,8
|
|
20241016,091700,42597500,16080,16080,16080,16080,37
|
|
20241016,091600,42002540,16070,16080,16080,16060,40
|
|
20241016,091500,41359870,16030,16030,16030,16030,6
|
|
20241016,091400,41263690,16050,16030,16050,16030,202
|
|
20241016,091300,38023830,16030,16030,16030,16030,12
|
|
20241016,091200,37831470,16030,16030,16030,16030,38
|
|
20241016,091100,37222330,16030,16030,16040,16030,42
|
|
20241016,091000,36549010,16030,16040,16040,16030,73
|
|
20241016,090900,35378420,16030,16040,16040,16030,184
|
|
20241016,090800,32427180,16040,16090,16090,16020,971
|
|
20241016,090700,16848920,16080,16090,16090,16080,11
|
|
20241016,090600,16671940,16090,16090,16090,16090,14
|
|
20241016,090500,16446680,16090,16120,16120,16090,86
|
|
20241016,090400,15062100,16110,16120,16120,16110,54
|
|
20241016,090300,14192090,16120,16120,16120,16120,70
|
|
20241016,090200,13063690,16120,16130,16130,16120,12
|
|
20241016,090100,12870150,16140,16180,16180,16140,30
|
|
20241016,090000,12385350,16190,16190,16190,16190,765
|