632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,192900,326353200,9190,9190,9190,9190,80
|
|
20241014,192800,326353200,9190,9190,9190,9190,0
|
|
20241014,192700,326353200,9190,9190,9190,9190,0
|
|
20241014,192600,326353200,9190,9190,9190,9190,0
|
|
20241014,192500,326353200,9190,9190,9190,9190,0
|
|
20241014,192400,326353200,9190,9190,9190,9190,0
|
|
20241014,192300,326353200,9190,9190,9190,9190,0
|
|
20241014,192200,326353200,9190,9190,9190,9190,0
|
|
20241014,192100,326353200,9190,9190,9190,9190,0
|
|
20241014,192000,326353200,9190,9190,9190,9190,0
|
|
20241014,191900,326353200,9190,9190,9190,9190,0
|
|
20241014,191800,326353200,9190,9190,9190,9190,0
|
|
20241014,191700,326353200,9190,9190,9190,9190,0
|
|
20241014,191600,326353200,9190,9190,9190,9190,0
|
|
20241014,191500,326353200,9190,9190,9190,9190,0
|
|
20241014,191400,326353200,9190,9190,9190,9190,0
|
|
20241014,191300,326353200,9190,9190,9190,9190,0
|
|
20241014,191200,326353200,9190,9190,9190,9190,0
|
|
20241014,191100,326353200,9190,9190,9190,9190,0
|
|
20241014,191000,326353200,9190,9190,9190,9190,0
|
|
20241014,190900,326353200,9190,9190,9190,9190,0
|
|
20241014,190800,326353200,9190,9190,9190,9190,0
|
|
20241014,190700,326353200,9190,9190,9190,9190,0
|
|
20241014,190600,326353200,9190,9190,9190,9190,0
|
|
20241014,190500,326353200,9190,9190,9190,9190,0
|
|
20241014,190400,326353200,9190,9190,9190,9190,0
|
|
20241014,190300,326353200,9190,9190,9190,9190,0
|
|
20241014,190200,326353200,9190,9190,9190,9190,0
|
|
20241014,190100,326353200,9190,9190,9190,9190,0
|
|
20241014,190000,326353200,9190,9190,9190,9190,0
|
|
20241014,185900,326353200,9190,9190,9190,9190,80
|
|
20241014,185800,326353200,9190,9190,9190,9190,0
|
|
20241014,185700,326353200,9190,9190,9190,9190,0
|
|
20241014,185600,326353200,9190,9190,9190,9190,0
|
|
20241014,185500,326353200,9190,9190,9190,9190,0
|
|
20241014,185400,326353200,9190,9190,9190,9190,0
|
|
20241014,185300,326353200,9190,9190,9190,9190,0
|
|
20241014,185200,326353200,9190,9190,9190,9190,0
|
|
20241014,185100,326353200,9190,9190,9190,9190,0
|
|
20241014,185000,326353200,9190,9190,9190,9190,0
|
|
20241014,184900,326353200,9190,9190,9190,9190,0
|
|
20241014,184800,326353200,9190,9190,9190,9190,0
|
|
20241014,184700,326353200,9190,9190,9190,9190,0
|
|
20241014,184600,326353200,9190,9190,9190,9190,0
|
|
20241014,184500,326353200,9190,9190,9190,9190,0
|
|
20241014,184400,326353200,9190,9190,9190,9190,0
|
|
20241014,184300,326353200,9190,9190,9190,9190,0
|
|
20241014,184200,326353200,9190,9190,9190,9190,0
|
|
20241014,184100,326353200,9190,9190,9190,9190,0
|
|
20241014,184000,326353200,9190,9190,9190,9190,0
|
|
20241014,183900,326353200,9190,9190,9190,9190,0
|
|
20241014,183800,326353200,9190,9190,9190,9190,0
|
|
20241014,183700,326353200,9190,9190,9190,9190,0
|
|
20241014,183600,326353200,9190,9190,9190,9190,0
|
|
20241014,183500,326353200,9190,9190,9190,9190,0
|
|
20241014,183400,326353200,9190,9190,9190,9190,0
|
|
20241014,183300,326353200,9190,9190,9190,9190,0
|
|
20241014,183200,326353200,9190,9190,9190,9190,0
|
|
20241014,183100,326353200,9190,9190,9190,9190,0
|
|
20241014,183000,326353200,9190,9190,9190,9190,0
|
|
20241014,182900,326353200,9190,9190,9190,9190,80
|
|
20241014,182800,326353200,9190,9190,9190,9190,0
|
|
20241014,182700,326353200,9190,9190,9190,9190,0
|
|
20241014,182600,326353200,9190,9190,9190,9190,0
|
|
20241014,182500,326353200,9190,9190,9190,9190,0
|
|
20241014,182400,326353200,9190,9190,9190,9190,0
|
|
20241014,182300,326353200,9190,9190,9190,9190,0
|
|
20241014,182200,326353200,9190,9190,9190,9190,0
|
|
20241014,182100,326353200,9190,9190,9190,9190,0
|
|
20241014,182000,326353200,9190,9190,9190,9190,0
|
|
20241014,181900,326353200,9190,9190,9190,9190,0
|
|
20241014,181800,326353200,9190,9190,9190,9190,0
|
|
20241014,181700,326353200,9190,9190,9190,9190,0
|
|
20241014,181600,326353200,9190,9190,9190,9190,0
|
|
20241014,181500,326353200,9190,9190,9190,9190,0
|
|
20241014,181400,326353200,9190,9190,9190,9190,0
|
|
20241014,181300,326353200,9190,9190,9190,9190,0
|
|
20241014,181200,326353200,9190,9190,9190,9190,0
|
|
20241014,181100,326353200,9190,9190,9190,9190,0
|
|
20241014,181000,326353200,9190,9190,9190,9190,0
|
|
20241014,180900,326353200,9190,9190,9190,9190,0
|
|
20241014,180800,326353200,9190,9190,9190,9190,0
|
|
20241014,180700,326353200,9190,9190,9190,9190,0
|
|
20241014,180600,326353200,9190,9190,9190,9190,0
|
|
20241014,180500,326353200,9190,9190,9190,9190,0
|
|
20241014,180400,326353200,9190,9190,9190,9190,0
|
|
20241014,180300,326353200,9190,9190,9190,9190,0
|
|
20241014,180200,326353200,9190,9190,9190,9190,0
|
|
20241014,180100,326353200,9190,9190,9190,9190,0
|
|
20241014,180000,326353200,9190,9190,9190,9190,0
|
|
20241014,175900,326353200,9190,9190,9190,9190,80
|
|
20241014,175800,326353200,9190,9190,9190,9190,0
|
|
20241014,175700,326353200,9190,9190,9190,9190,0
|
|
20241014,175600,326353200,9190,9190,9190,9190,0
|
|
20241014,175500,326353200,9190,9190,9190,9190,0
|
|
20241014,175400,326353200,9190,9190,9190,9190,0
|
|
20241014,175300,326353200,9190,9190,9190,9190,0
|
|
20241014,175200,326353200,9190,9190,9190,9190,0
|
|
20241014,175100,326353200,9190,9190,9190,9190,0
|
|
20241014,175000,326353200,9190,9190,9190,9190,0
|
|
20241014,174900,326353200,9190,9190,9190,9190,0
|
|
20241014,174800,326353200,9190,9190,9190,9190,0
|
|
20241014,174700,326353200,9190,9190,9190,9190,0
|
|
20241014,174600,326353200,9190,9190,9190,9190,0
|
|
20241014,174500,326353200,9190,9190,9190,9190,0
|
|
20241014,174400,326353200,9190,9190,9190,9190,0
|
|
20241014,174300,326353200,9190,9190,9190,9190,0
|
|
20241014,174200,326353200,9190,9190,9190,9190,0
|
|
20241014,174100,326353200,9190,9190,9190,9190,0
|
|
20241014,174000,326353200,9190,9190,9190,9190,0
|
|
20241014,173900,326353200,9190,9190,9190,9190,0
|
|
20241014,173800,326353200,9190,9190,9190,9190,0
|
|
20241014,173700,326353200,9190,9190,9190,9190,0
|
|
20241014,173600,326353200,9190,9190,9190,9190,0
|
|
20241014,173500,326353200,9190,9190,9190,9190,0
|
|
20241014,173400,326353200,9190,9190,9190,9190,0
|
|
20241014,173300,326353200,9190,9190,9190,9190,0
|
|
20241014,173200,326353200,9190,9190,9190,9190,0
|
|
20241014,173100,326353200,9190,9190,9190,9190,0
|
|
20241014,173000,326353200,9190,9190,9190,9190,0
|
|
20241014,172900,326353200,9190,9190,9190,9190,80
|
|
20241014,172800,326353200,9190,9190,9190,9190,0
|
|
20241014,172700,326353200,9190,9190,9190,9190,0
|
|
20241014,172600,326353200,9190,9190,9190,9190,0
|
|
20241014,172500,326353200,9190,9190,9190,9190,0
|
|
20241014,172400,326353200,9190,9190,9190,9190,0
|
|
20241014,172300,326353200,9190,9190,9190,9190,0
|
|
20241014,172200,326353200,9190,9190,9190,9190,0
|
|
20241014,172100,326353200,9190,9190,9190,9190,0
|
|
20241014,172000,326353200,9190,9190,9190,9190,0
|
|
20241014,171900,326353200,9190,9190,9190,9190,0
|
|
20241014,171800,326353200,9190,9190,9190,9190,0
|
|
20241014,171700,326353200,9190,9190,9190,9190,0
|
|
20241014,171600,326353200,9190,9190,9190,9190,0
|
|
20241014,171500,326353200,9190,9190,9190,9190,0
|
|
20241014,171400,326353200,9190,9190,9190,9190,0
|
|
20241014,171300,326353200,9190,9190,9190,9190,0
|
|
20241014,171200,326353200,9190,9190,9190,9190,0
|
|
20241014,171100,326353200,9190,9190,9190,9190,0
|
|
20241014,171000,326353200,9190,9190,9190,9190,0
|
|
20241014,170900,326353200,9190,9190,9190,9190,0
|
|
20241014,170800,326353200,9190,9190,9190,9190,0
|
|
20241014,170700,326353200,9190,9190,9190,9190,0
|
|
20241014,170600,326353200,9190,9190,9190,9190,0
|
|
20241014,170500,326353200,9190,9190,9190,9190,0
|
|
20241014,170400,326353200,9190,9190,9190,9190,0
|
|
20241014,170300,326353200,9190,9190,9190,9190,0
|
|
20241014,170200,326353200,9190,9190,9190,9190,0
|
|
20241014,170100,326353200,9190,9190,9190,9190,0
|
|
20241014,170000,326353200,9190,9190,9190,9190,0
|
|
20241014,165900,326353200,9190,9190,9190,9190,80
|
|
20241014,165800,326353200,9190,9190,9190,9190,0
|
|
20241014,165700,326353200,9190,9190,9190,9190,0
|
|
20241014,165600,326353200,9190,9190,9190,9190,0
|
|
20241014,165500,326353200,9190,9190,9190,9190,0
|
|
20241014,165400,326353200,9190,9190,9190,9190,0
|
|
20241014,165300,326353200,9190,9190,9190,9190,0
|
|
20241014,165200,326353200,9190,9190,9190,9190,0
|
|
20241014,165100,326353200,9190,9190,9190,9190,0
|
|
20241014,165000,326353200,9190,9190,9190,9190,0
|
|
20241014,164900,326353200,9190,9190,9190,9190,0
|
|
20241014,164800,326353200,9190,9190,9190,9190,0
|
|
20241014,164700,326353200,9190,9190,9190,9190,0
|
|
20241014,164600,326353200,9190,9190,9190,9190,0
|
|
20241014,164500,326353200,9190,9190,9190,9190,0
|
|
20241014,164400,326353200,9190,9190,9190,9190,0
|
|
20241014,164300,326353200,9190,9190,9190,9190,0
|
|
20241014,164200,326353200,9190,9190,9190,9190,0
|
|
20241014,164100,326353200,9190,9190,9190,9190,0
|
|
20241014,164000,326353200,9190,9190,9190,9190,0
|
|
20241014,163900,326353200,9190,9190,9190,9190,0
|
|
20241014,163800,326353200,9190,9190,9190,9190,0
|
|
20241014,163700,326353200,9190,9190,9190,9190,0
|
|
20241014,163600,326353200,9190,9190,9190,9190,0
|
|
20241014,163500,326353200,9190,9190,9190,9190,0
|
|
20241014,163400,326353200,9190,9190,9190,9190,0
|
|
20241014,163300,326353200,9190,9190,9190,9190,0
|
|
20241014,163200,326353200,9190,9190,9190,9190,0
|
|
20241014,163100,326353200,9190,9190,9190,9190,0
|
|
20241014,163000,326353200,9190,9190,9190,9190,0
|
|
20241014,162900,326353200,9190,9190,9190,9190,80
|
|
20241014,162800,326353200,9190,9190,9190,9190,0
|
|
20241014,162700,326353200,9190,9190,9190,9190,0
|
|
20241014,162600,326353200,9190,9190,9190,9190,0
|
|
20241014,162500,326353200,9190,9190,9190,9190,0
|
|
20241014,162400,326353200,9190,9190,9190,9190,0
|
|
20241014,162300,326353200,9190,9190,9190,9190,0
|
|
20241014,162200,326353200,9190,9190,9190,9190,0
|
|
20241014,162100,326353200,9190,9190,9190,9190,0
|
|
20241014,162000,326353200,9190,9190,9190,9190,0
|
|
20241014,161900,326353200,9190,9190,9190,9190,0
|
|
20241014,161800,326353200,9190,9190,9190,9190,0
|
|
20241014,161700,326353200,9190,9190,9190,9190,0
|
|
20241014,161600,326353200,9190,9190,9190,9190,0
|
|
20241014,161500,326353200,9190,9190,9190,9190,0
|
|
20241014,161400,326353200,9190,9190,9190,9190,0
|
|
20241014,161300,326353200,9190,9190,9190,9190,0
|
|
20241014,161200,326353200,9190,9190,9190,9190,0
|
|
20241014,161100,326353200,9190,9190,9190,9190,0
|
|
20241014,161000,326353200,9190,9190,9190,9190,0
|
|
20241014,160900,326353200,9190,9190,9190,9190,0
|
|
20241014,160800,326353200,9190,9190,9190,9190,0
|
|
20241014,160700,326353200,9190,9190,9190,9190,0
|
|
20241014,160600,326353200,9190,9190,9190,9190,0
|
|
20241014,160500,326353200,9190,9190,9190,9190,0
|
|
20241014,160400,326353200,9190,9190,9190,9190,0
|
|
20241014,160300,326353200,9190,9190,9190,9190,0
|
|
20241014,160200,326353200,9190,9190,9190,9190,0
|
|
20241014,160100,326353200,9190,9190,9190,9190,0
|
|
20241014,160000,326353200,9190,9190,9190,9190,0
|
|
20241014,155900,326353200,9190,9190,9190,9190,80
|
|
20241014,155800,326353200,9190,9190,9190,9190,0
|
|
20241014,155700,326353200,9190,9190,9190,9190,0
|
|
20241014,155600,326353200,9190,9190,9190,9190,0
|
|
20241014,155500,326353200,9190,9190,9190,9190,0
|
|
20241014,155400,326353200,9190,9190,9190,9190,0
|
|
20241014,155300,326353200,9190,9190,9190,9190,0
|
|
20241014,155200,326353200,9190,9190,9190,9190,0
|
|
20241014,155100,326353200,9190,9190,9190,9190,0
|
|
20241014,155000,326353200,9190,9190,9190,9190,0
|
|
20241014,154900,326353200,9190,9190,9190,9190,0
|
|
20241014,154800,326353200,9190,9190,9190,9190,0
|
|
20241014,154700,326353200,9190,9190,9190,9190,0
|
|
20241014,154600,326353200,9190,9190,9190,9190,0
|
|
20241014,154500,326353200,9190,9190,9190,9190,0
|
|
20241014,154400,326353200,9190,9190,9190,9190,0
|
|
20241014,154300,326353200,9190,9190,9190,9190,0
|
|
20241014,154200,326353200,9190,9190,9190,9190,0
|
|
20241014,154100,326353200,9190,9190,9190,9190,0
|
|
20241014,154000,326353200,9190,9190,9190,9190,0
|
|
20241014,153900,326353200,9190,9190,9190,9190,0
|
|
20241014,153800,326353200,9190,9190,9190,9190,0
|
|
20241014,153700,326353200,9190,9190,9190,9190,0
|
|
20241014,153600,326353200,9190,9190,9190,9190,0
|
|
20241014,153500,326353200,9190,9190,9190,9190,0
|
|
20241014,153400,326353200,9190,9190,9190,9190,0
|
|
20241014,153300,326353200,9190,9190,9190,9190,0
|
|
20241014,153200,326353200,9190,9190,9190,9190,0
|
|
20241014,153100,326353200,9190,9190,9190,9190,0
|
|
20241014,153000,326353200,9190,9190,9190,9190,80
|
|
20241014,152900,325618000,9220,9220,9220,9220,0
|
|
20241014,152800,325618000,9220,9220,9220,9220,0
|
|
20241014,152700,325618000,9220,9220,9220,9220,0
|
|
20241014,152600,325618000,9220,9220,9220,9220,0
|
|
20241014,152500,325618000,9220,9220,9220,9220,0
|
|
20241014,152400,325618000,9220,9220,9220,9220,0
|
|
20241014,152300,325618000,9220,9220,9220,9220,0
|
|
20241014,152200,325618000,9220,9220,9220,9220,0
|
|
20241014,152100,325618000,9220,9220,9220,9220,0
|
|
20241014,152000,325618000,9220,9220,9220,9220,0
|
|
20241014,151900,325618000,9220,9220,9220,9190,72
|
|
20241014,151800,324954190,9220,9220,9220,9220,0
|
|
20241014,151700,324954190,9220,9210,9220,9210,7
|
|
20241014,151600,324889690,9210,9210,9210,9210,3
|
|
20241014,151500,324862060,9210,9210,9210,9210,59
|
|
20241014,151400,324318670,9210,9200,9210,9190,82
|
|
20241014,151300,323564320,9200,9190,9200,9190,10
|
|
20241014,151200,323472330,9200,9210,9210,9200,10
|
|
20241014,151100,323380250,9210,9210,9210,9210,4
|
|
20241014,151000,323343410,9210,9210,9210,9210,8
|
|
20241014,150900,323269730,9210,9210,9210,9210,9
|
|
20241014,150800,323186840,9210,9210,9210,9210,5
|
|
20241014,150700,323140790,9210,9210,9210,9210,8
|
|
20241014,150600,323067110,9210,9210,9210,9210,4
|
|
20241014,150500,323030270,9210,9210,9210,9210,9
|
|
20241014,150400,322947380,9210,9210,9210,9210,7
|
|
20241014,150300,322882910,9210,9210,9210,9210,4
|
|
20241014,150200,322846070,9210,9190,9210,9190,9
|
|
20241014,150100,322763200,9220,9220,9220,9220,9
|
|
20241014,150000,322680220,9220,9220,9220,9220,4
|
|
20241014,145900,322643340,9220,9220,9220,9220,8
|
|
20241014,145800,322569580,9220,9200,9220,9200,12
|
|
20241014,145700,322459080,9200,9200,9200,9200,231
|
|
20241014,145600,320333880,9190,9200,9200,9190,14
|
|
20241014,145500,320205130,9200,9190,9200,9190,12
|
|
20241014,145400,320094800,9200,9200,9200,9190,12
|
|
20241014,145300,319984440,9200,9200,9200,9190,12
|
|
20241014,145200,319874070,9200,9190,9200,9190,7
|
|
20241014,145100,319809710,9200,9200,9200,9200,7
|
|
20241014,145000,319745310,9200,9200,9200,9190,12
|
|
20241014,144900,319634940,9200,9200,9200,9190,8
|
|
20241014,144800,319561380,9200,9220,9220,9200,8
|
|
20241014,144700,319487740,9220,9200,9220,9180,14
|
|
20241014,144600,319358920,9200,9190,9200,9190,46
|
|
20241014,144500,318936160,9200,9200,9200,9200,12
|
|
20241014,144400,318825760,9190,9200,9200,9190,8
|
|
20241014,144300,318752200,9200,9200,9200,9190,12
|
|
20241014,144200,318641840,9200,9200,9200,9190,13
|
|
20241014,144100,318522280,9200,9220,9220,9190,8
|
|
20241014,144000,318448620,9220,9220,9220,9190,20
|
|
20241014,143900,318264660,9200,9200,9200,9200,28
|
|
20241014,143800,318007060,9190,9200,9200,9190,4
|
|
20241014,143700,317970290,9200,9200,9200,9190,13
|
|
20241014,143600,317850730,9200,9200,9200,9190,22
|
|
20241014,143500,317648460,9200,9190,9200,9190,7
|
|
20241014,143400,317584100,9200,9190,9200,9190,13
|
|
20241014,143300,317464530,9200,9200,9200,9200,3
|
|
20241014,143200,317436930,9190,9200,9200,9190,13
|
|
20241014,143100,317317370,9190,9200,9200,9190,13
|
|
20241014,143000,317197800,9200,9200,9200,9190,7
|
|
20241014,142900,317133440,9200,9200,9200,9190,13
|
|
20241014,142800,317013880,9200,9200,9200,9190,12
|
|
20241014,142700,316903520,9200,9200,9200,9200,4
|
|
20241014,142600,316866720,9190,9200,9200,9190,23
|
|
20241014,142500,316655260,9190,9200,9200,9190,12
|
|
20241014,142400,316544900,9200,9200,9200,9190,7
|
|
20241014,142300,316480540,9200,9200,9200,9190,12
|
|
20241014,142200,316370170,9200,9190,9200,9190,7
|
|
20241014,142100,316305810,9200,9190,9200,9190,21
|
|
20241014,142000,316112730,9200,9200,9200,9200,9
|
|
20241014,141900,316029930,9180,9200,9200,9180,7
|
|
20241014,141800,315965610,9200,9200,9200,9180,13
|
|
20241014,141700,315846070,9200,9200,9200,9180,13
|
|
20241014,141600,315726550,9200,9220,9220,9200,4
|
|
20241014,141500,315689710,9220,9200,9220,9200,71
|
|
20241014,141400,315036330,9220,9200,9220,9200,17
|
|
20241014,141300,314879910,9180,9190,9220,9180,105
|
|
20241014,141200,313914460,9180,9190,9190,9180,112
|
|
20241014,141100,312885220,9190,9190,9190,9180,15
|
|
20241014,141000,312747490,9190,9180,9190,9180,33
|
|
20241014,140900,312444460,9190,9180,9190,9180,17
|
|
20241014,140800,312288260,9200,9200,9200,9200,4
|
|
20241014,140700,312251460,9180,9200,9200,9180,13
|
|
20241014,140600,312131940,9200,9200,9200,9180,11
|
|
20241014,140500,312030800,9200,9200,9200,9180,8
|
|
20241014,140400,311957280,9200,9200,9200,9180,12
|
|
20241014,140300,311846950,9200,9200,9200,9200,10
|
|
20241014,140200,311754950,9200,9200,9200,9200,4
|
|
20241014,140100,311718150,9220,9200,9220,9200,8
|
|
20241014,140000,311644470,9190,9190,9190,9190,10
|
|
20241014,135900,311552570,9170,9180,9180,9170,4
|
|
20241014,135800,311515880,9170,9170,9170,9170,4
|
|
20241014,135700,311479200,9170,9160,9170,9160,9
|
|
20241014,135600,311396710,9160,9160,9160,9160,3
|
|
20241014,135500,311369230,9160,9160,9160,9160,0
|
|
20241014,135400,311369230,9160,9160,9160,9160,4
|
|
20241014,135300,311332590,9170,9170,9170,9170,114
|
|
20241014,135200,310287210,9170,9160,9170,9160,5
|
|
20241014,135100,310241400,9160,9160,9160,9160,3
|
|
20241014,135000,310213920,9170,9170,9170,9170,52
|
|
20241014,134900,309737080,9170,9170,9170,9170,1
|
|
20241014,134800,309727910,9170,9170,9170,9170,7
|
|
20241014,134700,309663720,9170,9170,9170,9170,0
|
|
20241014,134600,309663720,9170,9160,9170,9160,9
|
|
20241014,134500,309581220,9160,9160,9160,9160,5
|
|
20241014,134400,309535420,9160,9160,9160,9160,3
|
|
20241014,134300,309507940,9170,9170,9170,9170,0
|
|
20241014,134200,309507940,9170,9170,9170,9170,1
|
|
20241014,134100,309498770,9170,9170,9170,9170,3
|
|
20241014,134000,309471260,9170,9170,9170,9170,4
|
|
20241014,133900,309434580,9170,9170,9170,9170,3
|
|
20241014,133800,309407070,9170,9170,9170,9170,4
|
|
20241014,133700,309370390,9170,9170,9170,9170,0
|
|
20241014,133600,309370390,9170,9190,9190,9170,4
|
|
20241014,133500,309333690,9170,9170,9170,9170,4
|
|
20241014,133400,309297010,9170,9180,9180,9170,3
|
|
20241014,133300,309269490,9170,9170,9170,9170,4
|
|
20241014,133200,309232810,9170,9170,9170,9170,4
|
|
20241014,133100,309196130,9170,9170,9170,9170,0
|
|
20241014,133000,309196130,9170,9180,9180,9170,4
|
|
20241014,132900,309159440,9200,9200,9200,9200,0
|
|
20241014,132800,309159440,9200,9170,9210,9170,446
|
|
20241014,132700,305052220,9170,9170,9170,9170,4
|
|
20241014,132600,305015540,9170,9170,9170,9170,3
|
|
20241014,132500,304988030,9170,9170,9170,9170,4
|
|
20241014,132400,304951350,9170,9170,9170,9170,0
|
|
20241014,132300,304951350,9170,9170,9170,9170,3
|
|
20241014,132200,304923840,9170,9170,9170,9170,4
|
|
20241014,132100,304887160,9170,9170,9170,9170,4
|
|
20241014,132000,304850480,9170,9170,9170,9170,4
|
|
20241014,131900,304813800,9170,9170,9170,9170,3
|
|
20241014,131800,304786290,9170,9170,9170,9170,0
|
|
20241014,131700,304786290,9170,9170,9170,9170,4
|
|
20241014,131600,304749610,9170,9170,9170,9170,3
|
|
20241014,131500,304722100,9190,9170,9190,9170,455
|
|
20241014,131400,300543090,9170,9170,9170,9170,3
|
|
20241014,131300,300515580,9170,9170,9170,9170,4
|
|
20241014,131200,300478900,9180,9180,9180,9180,220
|
|
20241014,131100,298459300,9170,9180,9180,9150,1141
|
|
20241014,131000,288008210,9180,9180,9180,9180,5
|
|
20241014,130900,287962310,9180,9180,9180,9180,3
|
|
20241014,130800,287934770,9180,9210,9210,9180,530
|
|
20241014,130700,283064330,9210,9210,9210,9210,7
|
|
20241014,130600,282999860,9210,9210,9210,9210,0
|
|
20241014,130500,282999860,9210,9210,9210,9210,4
|
|
20241014,130400,282963020,9210,9210,9210,9210,3
|
|
20241014,130300,282935390,9240,9240,9240,9240,0
|
|
20241014,130200,282935390,9240,9240,9240,9240,95
|
|
20241014,130100,282057590,9240,9240,9240,9240,4
|
|
20241014,130000,282020630,9240,9260,9260,9240,15
|
|
20241014,125900,281881800,9260,9260,9260,9260,10
|
|
20241014,125800,281789200,9260,9260,9260,9260,11
|
|
20241014,125700,281687340,9260,9260,9260,9260,21
|
|
20241014,125600,281492880,9260,9260,9260,9260,11
|
|
20241014,125500,281391020,9260,9260,9260,9260,22
|
|
20241014,125400,281187300,9260,9260,9260,9260,11
|
|
20241014,125300,281085440,9260,9260,9260,9260,10
|
|
20241014,125200,280992840,9260,9260,9260,9260,33
|
|
20241014,125100,280687260,9260,9260,9260,9260,11
|
|
20241014,125000,280585400,9270,9280,9280,9270,23
|
|
20241014,124900,280372080,9270,9270,9270,9270,20
|
|
20241014,124800,280186680,9270,9270,9270,9270,11
|
|
20241014,124700,280084710,9270,9270,9270,9270,0
|
|
20241014,124600,280084710,9270,9270,9270,9270,328
|
|
20241014,124500,277044150,9270,9270,9270,9260,26
|
|
20241014,124400,276803180,9260,9260,9260,9260,0
|
|
20241014,124300,276803180,9260,9260,9260,9260,22
|
|
20241014,124200,276599460,9260,9260,9260,9260,11
|
|
20241014,124100,276497600,9260,9260,9260,9260,10
|
|
20241014,124000,276405000,9260,9260,9260,9260,22
|
|
20241014,123900,276201280,9260,9260,9260,9260,11
|
|
20241014,123800,276099420,9260,9260,9260,9260,11
|
|
20241014,123700,275997560,9260,9260,9260,9260,21
|
|
20241014,123600,275803100,9260,9260,9260,9260,11
|
|
20241014,123500,275701240,9260,9250,9260,9250,22
|
|
20241014,123400,275497630,9260,9260,9260,9260,11
|
|
20241014,123300,275395770,9260,9260,9260,9260,1009
|
|
20241014,123200,266052430,9260,9260,9260,9260,11
|
|
20241014,123100,265950570,9260,9260,9260,9260,11
|
|
20241014,123000,265848710,9260,9260,9260,9260,22
|
|
20241014,122900,265644990,9260,9260,9260,9260,10
|
|
20241014,122800,265552390,9260,9260,9260,9260,11
|
|
20241014,122700,265450530,9250,9250,9250,9250,417
|
|
20241014,122600,261593280,9250,9250,9250,9250,22
|
|
20241014,122500,261389780,9250,9260,9260,9250,21
|
|
20241014,122400,261195430,9260,9260,9260,9260,11
|
|
20241014,122300,261093570,9240,9250,9250,9240,493
|
|
20241014,122200,256538140,9240,9260,9260,9240,592
|
|
20241014,122100,251062520,9260,9260,9260,9260,0
|
|
20241014,122000,251062520,9260,9260,9260,9260,0
|
|
20241014,121900,251062520,9260,9260,9260,9260,16
|
|
20241014,121800,250914360,9260,9260,9260,9260,22
|
|
20241014,121700,250710640,9250,9250,9250,9250,16
|
|
20241014,121600,250562640,9250,9250,9250,9250,44
|
|
20241014,121500,250155640,9250,9250,9250,9250,0
|
|
20241014,121400,250155640,9250,9250,9250,9250,0
|
|
20241014,121300,250155640,9250,9250,9250,9250,21
|
|
20241014,121200,249961390,9250,9250,9250,9250,11
|
|
20241014,121100,249859640,9250,9250,9250,9250,18
|
|
20241014,121000,249693140,9250,9240,9250,9240,163
|
|
20241014,120900,248186210,9240,9230,9240,9230,14
|
|
20241014,120800,248056890,9230,9230,9230,9230,0
|
|
20241014,120700,248056890,9230,9230,9230,9230,0
|
|
20241014,120600,248056890,9230,9230,9230,9230,54
|
|
20241014,120500,247558470,9230,9230,9230,9230,10
|
|
20241014,120400,247466170,9210,9210,9210,9210,12
|
|
20241014,120300,247355650,9210,9210,9210,9210,11
|
|
20241014,120200,247254340,9190,9190,9190,9190,0
|
|
20241014,120100,247254340,9190,9190,9190,9190,357
|
|
20241014,120000,243973510,9190,9180,9190,9180,12
|
|
20241014,115900,243863240,9180,9180,9190,9180,19
|
|
20241014,115800,243688710,9180,9180,9190,9180,16
|
|
20241014,115700,243541720,9180,9190,9190,9170,22
|
|
20241014,115600,243339620,9190,9190,9190,9180,26
|
|
20241014,115500,243100730,9180,9180,9190,9180,19
|
|
20241014,115400,242926200,9190,9170,9190,9170,14
|
|
20241014,115300,242797630,9190,9180,9190,9180,80
|
|
20241014,115200,242062460,9180,9190,9190,9180,28
|
|
20241014,115100,241805200,9180,9180,9180,9180,137
|
|
20241014,115000,240547540,9180,9170,9180,9170,6
|
|
20241014,114900,240492510,9160,9190,9190,9160,15
|
|
20241014,114800,240354760,9180,9180,9190,9180,17
|
|
20241014,114700,240198590,9180,9180,9190,9180,35
|
|
20241014,114600,239877000,9180,9180,9190,9180,17
|
|
20241014,114500,239720830,9180,9190,9190,9180,17
|
|
20241014,114400,239564660,9180,9180,9180,9180,7
|
|
20241014,114300,239500400,9170,9180,9180,9170,5
|
|
20241014,114200,239454540,9190,9180,9190,9180,27
|
|
20241014,114100,239206460,9180,9180,9190,9180,14
|
|
20241014,114000,239077840,9180,9190,9190,9180,28
|
|
20241014,113900,238820580,9180,9180,9190,9180,19
|
|
20241014,113800,238646050,9180,9180,9180,9180,4
|
|
20241014,113700,238609330,9190,9190,9190,9180,26
|
|
20241014,113600,238370440,9180,9180,9190,9180,18
|
|
20241014,113500,238205090,9180,9170,9180,9170,8
|
|
20241014,113400,238131690,9160,9180,9180,9160,54
|
|
20241014,113300,237636590,9180,9190,9190,9180,26
|
|
20241014,113200,237397700,9180,9170,9180,9170,7
|
|
20241014,113100,237333470,9180,9180,9190,9180,75
|
|
20241014,113000,236644330,9250,9190,9250,9170,358
|
|
20241014,112900,233340160,9180,9160,9180,9160,863
|
|
20241014,112800,225424150,9160,9180,9190,9160,334
|
|
20241014,112700,222362450,9180,9180,9190,9180,16
|
|
20241014,112600,222215460,9180,9230,9230,9180,2094
|
|
20241014,112500,202942640,9240,9240,9240,9230,26
|
|
20241014,112400,202702450,9230,9230,9240,9230,20
|
|
20241014,112300,202517740,9230,9220,9230,9220,6
|
|
20241014,112200,202462410,9240,9240,9240,9240,18
|
|
20241014,112100,202296090,9240,9230,9240,9230,13
|
|
20241014,112000,202176000,9240,9230,9240,9230,30
|
|
20241014,111900,201898880,9230,9220,9230,9220,4
|
|
20241014,111800,201861990,9230,9220,9230,9220,260
|
|
20241014,111700,199462300,9210,9210,9220,9210,16
|
|
20241014,111600,199314830,9210,9220,9220,9210,30
|
|
20241014,111500,199038310,9210,9220,9220,9210,15
|
|
20241014,111400,198900050,9210,9210,9220,9210,16
|
|
20241014,111300,198752580,9220,9220,9220,9210,26
|
|
20241014,111200,198512910,9210,9210,9220,9210,20
|
|
20241014,111100,198328600,9220,9220,9220,9210,29
|
|
20241014,111000,198061290,9210,9210,9220,9210,15
|
|
20241014,110900,197923030,9210,9220,9220,9210,100
|
|
20241014,110800,197001060,9210,9210,9220,9210,30
|
|
20241014,110700,196724540,9210,9200,9220,9200,119
|
|
20241014,110600,195628470,9200,9200,9210,9190,514
|
|
20241014,110500,190894700,9190,9190,9200,9190,19
|
|
20241014,110400,190719980,9200,9190,9200,9190,14
|
|
20241014,110300,190591210,9190,9180,9190,9180,12
|
|
20241014,110200,190480940,9190,9190,9190,9190,14
|
|
20241014,110100,190352280,9190,9180,9190,9180,28
|
|
20241014,110000,190095030,9180,9180,9180,9170,7
|
|
20241014,105900,190030800,9190,9190,9190,9180,26
|
|
20241014,105800,189791900,9180,9180,9190,9180,14
|
|
20241014,105700,189663280,9180,9200,9200,9180,14
|
|
20241014,105600,189534540,9210,9210,9210,9200,25
|
|
20241014,105500,189304320,9200,9210,9210,9190,404
|
|
20241014,105400,185583550,9200,9200,9200,9190,25
|
|
20241014,105300,185353590,9190,9190,9200,9190,18
|
|
20241014,105200,185188060,9200,9180,9200,9180,307
|
|
20241014,105100,182364740,9170,9170,9180,9170,15
|
|
20241014,105000,182227080,9170,9160,9170,9160,5
|
|
20241014,104900,182181240,9160,9160,9170,9160,28
|
|
20241014,104800,181924550,9160,9160,9170,9160,17
|
|
20241014,104700,181768720,9160,9170,9170,9160,28
|
|
20241014,104600,181512020,9160,9170,9170,9160,322
|
|
20241014,104500,178562320,9170,9160,9170,9160,8
|
|
20241014,104400,178489000,9150,9150,9160,9150,15
|
|
20241014,104300,178351640,9180,9180,9180,9180,21
|
|
20241014,104200,178158860,9180,9180,9180,9170,24
|
|
20241014,104100,177938570,9170,9160,9170,9160,9
|
|
20241014,104000,177856070,9160,9180,9180,9150,224
|
|
20241014,103900,175804240,9190,9180,9190,9180,38
|
|
20241014,103800,175455080,9180,9180,9190,9180,18
|
|
20241014,103700,175289730,9180,9180,9190,9180,26
|
|
20241014,103600,175050950,9180,9170,9180,9170,14
|
|
20241014,103500,174922460,9180,9190,9190,9170,25
|
|
20241014,103400,174692900,9180,9180,9180,9160,236
|
|
20241014,103300,172530520,9190,9180,9190,9180,40
|
|
20241014,103200,172162970,9190,9180,9190,9170,35
|
|
20241014,103100,171841610,9170,9180,9190,9170,13
|
|
20241014,103000,171722250,9160,9180,9190,9160,37
|
|
20241014,102900,171382600,9170,9170,9180,9170,15
|
|
20241014,102800,171244940,9180,9190,9190,9170,19
|
|
20241014,102700,171070500,9180,9180,9180,9170,26
|
|
20241014,102600,170831860,9170,9160,9190,9160,27
|
|
20241014,102500,170584110,9150,9180,9180,9150,314
|
|
20241014,102400,167710220,9170,9180,9180,9170,15
|
|
20241014,102300,167572560,9170,9170,9170,9170,5
|
|
20241014,102200,167526710,9180,9170,9180,9170,28
|
|
20241014,102100,167269740,9180,9170,9180,9170,15
|
|
20241014,102000,167132080,9160,9170,9170,9160,14
|
|
20241014,101900,167003730,9160,9160,9170,9160,15
|
|
20241014,101800,166866220,9160,9170,9170,9160,128
|
|
20241014,101700,165693530,9160,9170,9170,9160,15
|
|
20241014,101600,165556020,9170,9160,9170,9160,15
|
|
20241014,101500,165418510,9160,9170,9170,9160,232
|
|
20241014,101400,163293280,9160,9160,9210,9160,222
|
|
20241014,101300,161257310,9170,9170,9170,9160,26
|
|
20241014,101200,161018930,9180,9180,9190,9180,18
|
|
20241014,101100,160853580,9190,9200,9200,9170,1105
|
|
20241014,101000,150710570,9200,9200,9210,9200,28
|
|
20241014,100900,150452760,9210,9200,9210,9200,14
|
|
20241014,100800,150323850,9210,9200,9210,9200,15
|
|
20241014,100700,150185740,9190,9190,9210,9190,19
|
|
20241014,100600,150011000,9200,9190,9200,9190,15
|
|
20241014,100500,149873040,9180,9190,9200,9180,15
|
|
20241014,100400,149735210,9180,9180,9180,9180,15
|
|
20241014,100300,149597510,9180,9170,9180,9170,28
|
|
20241014,100200,149340530,9170,9170,9180,9170,14
|
|
20241014,100100,149212050,9160,9170,9170,9160,451
|
|
20241014,100000,145076410,9150,9180,9180,9150,1026
|
|
20241014,095900,135672030,9180,9180,9180,9180,11
|
|
20241014,095800,135571050,9180,9190,9190,9170,1111
|
|
20241014,095700,125381810,9200,9210,9210,9200,12
|
|
20241014,095600,125271300,9210,9200,9210,9200,21
|
|
20241014,095500,125077990,9220,9220,9220,9200,533
|
|
20241014,095400,120173730,9230,9210,9230,9210,12
|
|
20241014,095300,120062990,9220,9220,9220,9220,22
|
|
20241014,095200,119860150,9220,9210,9220,9210,18
|
|
20241014,095100,119694320,9190,9200,9200,9190,111
|
|
20241014,095000,118673230,9230,9210,9230,9180,1397
|
|
20241014,094900,105843820,9220,9230,9230,9220,33
|
|
20241014,094800,105539340,9230,9230,9230,9230,21
|
|
20241014,094700,105345510,9230,9230,9230,9230,11
|
|
20241014,094600,105243980,9230,9230,9270,9200,1141
|
|
20241014,094500,94737050,9230,9230,9230,9230,740
|
|
20241014,094400,87906850,9270,9210,9270,9210,1167
|
|
20241014,094300,77156560,9200,9200,9200,9200,0
|
|
20241014,094200,77156560,9200,9190,9200,9190,11
|
|
20241014,094100,77055370,9210,9170,9210,9170,515
|
|
20241014,094000,72330530,9180,9180,9180,9150,1325
|
|
20241014,093900,60187970,9190,9180,9220,9180,636
|
|
20241014,093800,54347060,9220,9190,9220,9150,1508
|
|
20241014,093700,40521830,9200,9240,9240,9190,1607
|
|
20241014,093600,25732240,9240,9240,9240,9240,11
|
|
20241014,093500,25630600,9250,9280,9280,9250,911
|
|
20241014,093400,17203500,9290,9280,9290,9280,47
|
|
20241014,093300,16767190,9280,9280,9280,9280,11
|
|
20241014,093200,16665110,9290,9290,9290,9290,1
|
|
20241014,093100,16655820,9290,9290,9290,9280,13
|
|
20241014,093000,16535160,9280,9280,9280,9280,21
|
|
20241014,092900,16340280,9280,9290,9290,9270,28
|
|
20241014,092800,16080470,9290,9280,9290,9280,77
|
|
20241014,092700,15365860,9280,9250,9280,9250,710
|
|
20241014,092600,8795980,9230,9230,9230,9230,0
|
|
20241014,092500,8795980,9230,9230,9230,9230,473
|
|
20241014,092400,4430190,9220,9220,9220,9220,0
|
|
20241014,092300,4430190,9220,9220,9220,9220,0
|
|
20241014,092200,4430190,9220,9220,9220,9220,16
|
|
20241014,092100,4282670,9230,9230,9230,9230,0
|
|
20241014,092000,4282670,9230,9230,9230,9230,0
|
|
20241014,091900,4282670,9230,9230,9230,9230,10
|
|
20241014,091800,4190370,9220,9220,9220,9220,0
|
|
20241014,091700,4190370,9220,9220,9220,9220,0
|
|
20241014,091600,4190370,9220,9250,9250,9220,41
|
|
20241014,091500,3811840,9250,9250,9250,9250,6
|
|
20241014,091400,3756340,9260,9260,9260,9260,0
|
|
20241014,091300,3756340,9260,9260,9260,9260,2
|
|
20241014,091200,3737820,9280,9280,9280,9280,0
|
|
20241014,091100,3737820,9280,9280,9280,9280,0
|
|
20241014,091000,3737820,9280,9280,9280,9280,5
|
|
20241014,090900,3691420,9230,9230,9230,9230,4
|
|
20241014,090800,3654500,9280,9280,9280,9280,5
|
|
20241014,090700,3608100,9250,9250,9250,9250,5
|
|
20241014,090600,3561850,9220,9220,9220,9220,0
|
|
20241014,090500,3561850,9220,9220,9220,9220,75
|
|
20241014,090400,2870350,9280,9280,9280,9280,0
|
|
20241014,090300,2870350,9280,9220,9280,9220,230
|
|
20241014,090200,749450,9220,9220,9220,9220,0
|
|
20241014,090100,749450,9220,9220,9220,9220,8
|
|
20241014,090000,675690,9220,9280,9280,9220,73
|