579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,183600,1369180190,20000,20000,20000,20000,19119
|
|
20241016,183500,1369180190,20000,20000,20000,20000,0
|
|
20241016,183400,1369180190,20000,20000,20000,20000,0
|
|
20241016,183300,1369180190,20000,20000,20000,20000,0
|
|
20241016,183200,1369180190,20000,20000,20000,20000,0
|
|
20241016,183100,1369180190,20000,20000,20000,20000,0
|
|
20241016,183000,1369180190,20000,20000,20000,20000,0
|
|
20241016,182900,1369180190,20000,20000,20000,20000,0
|
|
20241016,182800,1369180190,20000,20000,20000,20000,0
|
|
20241016,182700,1369180190,20000,20000,20000,20000,0
|
|
20241016,182600,1369180190,20000,20000,20000,20000,0
|
|
20241016,182500,1369180190,20000,20000,20000,20000,0
|
|
20241016,182400,1369180190,20000,20000,20000,20000,0
|
|
20241016,182300,1369180190,20000,20000,20000,20000,0
|
|
20241016,182200,1369180190,20000,20000,20000,20000,0
|
|
20241016,182100,1369180190,20000,20000,20000,20000,0
|
|
20241016,182000,1369180190,20000,20000,20000,20000,0
|
|
20241016,181900,1369180190,20000,20000,20000,20000,0
|
|
20241016,181800,1369180190,20000,20000,20000,20000,0
|
|
20241016,181700,1369180190,20000,20000,20000,20000,0
|
|
20241016,181600,1369180190,20000,20000,20000,20000,0
|
|
20241016,181500,1369180190,20000,20000,20000,20000,0
|
|
20241016,181400,1369180190,20000,20000,20000,20000,0
|
|
20241016,181300,1369180190,20000,20000,20000,20000,0
|
|
20241016,181200,1369180190,20000,20000,20000,20000,0
|
|
20241016,181100,1369180190,20000,20000,20000,20000,0
|
|
20241016,181000,1369180190,20000,20000,20000,20000,0
|
|
20241016,180900,1369180190,20000,20000,20000,20000,0
|
|
20241016,180800,1369180190,20000,20000,20000,20000,0
|
|
20241016,180700,1369180190,20000,20000,20000,20000,0
|
|
20241016,180600,1369180190,20000,20000,20000,20000,19119
|
|
20241016,180500,1369180190,20000,20000,20000,20000,0
|
|
20241016,180400,1369180190,20000,20000,20000,20000,0
|
|
20241016,180300,1369180190,20000,20000,20000,20000,0
|
|
20241016,180200,1369180190,20000,20000,20000,20000,0
|
|
20241016,180100,1369180190,20000,20000,20000,20000,0
|
|
20241016,180000,1369180190,20000,20000,20000,20000,0
|
|
20241016,175900,1369180190,20000,20000,20000,20000,0
|
|
20241016,175800,1369180190,20000,20000,20000,20000,0
|
|
20241016,175700,1369180190,20000,20000,20000,20000,0
|
|
20241016,175600,1369180190,20000,20000,20000,20000,0
|
|
20241016,175500,1369180190,20000,20000,20000,20000,0
|
|
20241016,175400,1369180190,20000,20000,20000,20000,0
|
|
20241016,175300,1369180190,20000,20000,20000,20000,0
|
|
20241016,175200,1369180190,20000,20000,20000,20000,0
|
|
20241016,175100,1369180190,20000,20000,20000,20000,0
|
|
20241016,175000,1369180190,20000,20000,20000,20000,0
|
|
20241016,174900,1369180190,20000,20000,20000,20000,0
|
|
20241016,174800,1369180190,20000,20000,20000,20000,0
|
|
20241016,174700,1369180190,20000,20000,20000,20000,0
|
|
20241016,174600,1369180190,20000,20000,20000,20000,0
|
|
20241016,174500,1369180190,20000,20000,20000,20000,0
|
|
20241016,174400,1369180190,20000,20000,20000,20000,0
|
|
20241016,174300,1369180190,20000,20000,20000,20000,0
|
|
20241016,174200,1369180190,20000,20000,20000,20000,0
|
|
20241016,174100,1369180190,20000,20000,20000,20000,0
|
|
20241016,174000,1369180190,20000,20000,20000,20000,0
|
|
20241016,173900,1369180190,20000,20000,20000,20000,0
|
|
20241016,173800,1369180190,20000,20000,20000,20000,0
|
|
20241016,173700,1369180190,20000,20000,20000,20000,0
|
|
20241016,173600,1369180190,20000,20000,20000,20000,19119
|
|
20241016,173500,1369180190,20000,20000,20000,20000,0
|
|
20241016,173400,1369180190,20000,20000,20000,20000,0
|
|
20241016,173300,1369180190,20000,20000,20000,20000,0
|
|
20241016,173200,1369180190,20000,20000,20000,20000,0
|
|
20241016,173100,1369180190,20000,20000,20000,20000,0
|
|
20241016,173000,1369180190,20000,20000,20000,20000,0
|
|
20241016,172900,1369180190,20000,20000,20000,20000,0
|
|
20241016,172800,1369180190,20000,20000,20000,20000,0
|
|
20241016,172700,1369180190,20000,20000,20000,20000,0
|
|
20241016,172600,1369180190,20000,20000,20000,20000,0
|
|
20241016,172500,1369180190,20000,20000,20000,20000,0
|
|
20241016,172400,1369180190,20000,20000,20000,20000,0
|
|
20241016,172300,1369180190,20000,20000,20000,20000,0
|
|
20241016,172200,1369180190,20000,20000,20000,20000,0
|
|
20241016,172100,1369180190,20000,20000,20000,20000,0
|
|
20241016,172000,1369180190,20000,20000,20000,20000,0
|
|
20241016,171900,1369180190,20000,20000,20000,20000,0
|
|
20241016,171800,1369180190,20000,20000,20000,20000,0
|
|
20241016,171700,1369180190,20000,20000,20000,20000,0
|
|
20241016,171600,1369180190,20000,20000,20000,20000,0
|
|
20241016,171500,1369180190,20000,20000,20000,20000,0
|
|
20241016,171400,1369180190,20000,20000,20000,20000,0
|
|
20241016,171300,1369180190,20000,20000,20000,20000,0
|
|
20241016,171200,1369180190,20000,20000,20000,20000,0
|
|
20241016,171100,1369180190,20000,20000,20000,20000,0
|
|
20241016,171000,1369180190,20000,20000,20000,20000,0
|
|
20241016,170900,1369180190,20000,20000,20000,20000,0
|
|
20241016,170800,1369180190,20000,20000,20000,20000,0
|
|
20241016,170700,1369180190,20000,20000,20000,20000,0
|
|
20241016,170600,1369180190,20000,20000,20000,20000,19119
|
|
20241016,170500,1369180190,20000,20000,20000,20000,0
|
|
20241016,170400,1369180190,20000,20000,20000,20000,0
|
|
20241016,170300,1369180190,20000,20000,20000,20000,0
|
|
20241016,170200,1369180190,20000,20000,20000,20000,0
|
|
20241016,170100,1369180190,20000,20000,20000,20000,0
|
|
20241016,170000,1369180190,20000,20000,20000,20000,0
|
|
20241016,165900,1369180190,20000,20000,20000,20000,0
|
|
20241016,165800,1369180190,20000,20000,20000,20000,0
|
|
20241016,165700,1369180190,20000,20000,20000,20000,0
|
|
20241016,165600,1369180190,20000,20000,20000,20000,0
|
|
20241016,165500,1369180190,20000,20000,20000,20000,0
|
|
20241016,165400,1369180190,20000,20000,20000,20000,0
|
|
20241016,165300,1369180190,20000,20000,20000,20000,0
|
|
20241016,165200,1369180190,20000,20000,20000,20000,0
|
|
20241016,165100,1369180190,20000,20000,20000,20000,0
|
|
20241016,165000,1369180190,20000,20000,20000,20000,0
|
|
20241016,164900,1369180190,20000,20000,20000,20000,0
|
|
20241016,164800,1369180190,20000,20000,20000,20000,0
|
|
20241016,164700,1369180190,20000,20000,20000,20000,0
|
|
20241016,164600,1369180190,20000,20000,20000,20000,0
|
|
20241016,164500,1369180190,20000,20000,20000,20000,0
|
|
20241016,164400,1369180190,20000,20000,20000,20000,0
|
|
20241016,164300,1369180190,20000,20000,20000,20000,0
|
|
20241016,164200,1369180190,20000,20000,20000,20000,0
|
|
20241016,164100,1369180190,20000,20000,20000,20000,0
|
|
20241016,164000,1369180190,20000,20000,20000,20000,0
|
|
20241016,163900,1369180190,20000,20000,20000,20000,0
|
|
20241016,163800,1369180190,20000,20000,20000,20000,0
|
|
20241016,163700,1369180190,20000,20000,20000,20000,0
|
|
20241016,163600,1369180190,20000,20000,20000,20000,19119
|
|
20241016,163500,1369180190,20000,20000,20000,20000,0
|
|
20241016,163400,1369180190,20000,20000,20000,20000,0
|
|
20241016,163300,1369180190,20000,20000,20000,20000,0
|
|
20241016,163200,1369180190,20000,20000,20000,20000,0
|
|
20241016,163100,1369180190,20000,20000,20000,20000,0
|
|
20241016,163000,1369180190,20000,20000,20000,20000,0
|
|
20241016,162900,1369180190,20000,20000,20000,20000,0
|
|
20241016,162800,1369180190,20000,20000,20000,20000,0
|
|
20241016,162700,1369180190,20000,20000,20000,20000,0
|
|
20241016,162600,1369180190,20000,20000,20000,20000,0
|
|
20241016,162500,1369180190,20000,20000,20000,20000,0
|
|
20241016,162400,1369180190,20000,20000,20000,20000,0
|
|
20241016,162300,1369180190,20000,20000,20000,20000,0
|
|
20241016,162200,1369180190,20000,20000,20000,20000,0
|
|
20241016,162100,1369180190,20000,20000,20000,20000,0
|
|
20241016,162000,1369180190,20000,20000,20000,20000,0
|
|
20241016,161900,1369180190,20000,20000,20000,20000,0
|
|
20241016,161800,1369180190,20000,20000,20000,20000,0
|
|
20241016,161700,1369180190,20000,20000,20000,20000,0
|
|
20241016,161600,1369180190,20000,20000,20000,20000,0
|
|
20241016,161500,1369180190,20000,20000,20000,20000,0
|
|
20241016,161400,1369180190,20000,20000,20000,20000,0
|
|
20241016,161300,1369180190,20000,20000,20000,20000,0
|
|
20241016,161200,1369180190,20000,20000,20000,20000,0
|
|
20241016,161100,1369180190,20000,20000,20000,20000,0
|
|
20241016,161000,1369180190,20000,20000,20000,20000,0
|
|
20241016,160900,1369180190,20000,20000,20000,20000,0
|
|
20241016,160800,1369180190,20000,20000,20000,20000,0
|
|
20241016,160700,1369180190,20000,20000,20000,20000,0
|
|
20241016,160600,1369180190,20000,20000,20000,20000,19119
|
|
20241016,160500,1369180190,20000,20000,20000,20000,0
|
|
20241016,160400,1369180190,20000,20000,20000,20000,0
|
|
20241016,160300,1369180190,20000,20000,20000,20000,0
|
|
20241016,160200,1369180190,20000,20000,20000,20000,0
|
|
20241016,160100,1369180190,20000,20000,20000,20000,0
|
|
20241016,160000,1369180190,20000,20000,20000,20000,0
|
|
20241016,155900,1369180190,20000,20000,20000,20000,0
|
|
20241016,155800,1369180190,20000,20000,20000,20000,0
|
|
20241016,155700,1369180190,20000,20000,20000,20000,0
|
|
20241016,155600,1369180190,20000,20000,20000,20000,0
|
|
20241016,155500,1369180190,20000,20000,20000,20000,0
|
|
20241016,155400,1369180190,20000,20000,20000,20000,0
|
|
20241016,155300,1369180190,20000,20000,20000,20000,0
|
|
20241016,155200,1369180190,20000,20000,20000,20000,0
|
|
20241016,155100,1369180190,20000,20000,20000,20000,0
|
|
20241016,155000,1369180190,20000,20000,20000,20000,0
|
|
20241016,154900,1369180190,20000,20000,20000,20000,0
|
|
20241016,154800,1369180190,20000,20000,20000,20000,0
|
|
20241016,154700,1369180190,20000,20000,20000,20000,0
|
|
20241016,154600,1369180190,20000,20000,20000,20000,0
|
|
20241016,154500,1369180190,20000,20000,20000,20000,0
|
|
20241016,154400,1369180190,20000,20000,20000,20000,0
|
|
20241016,154300,1369180190,20000,20000,20000,20000,0
|
|
20241016,154200,1369180190,20000,20000,20000,20000,0
|
|
20241016,154100,1369180190,20000,20000,20000,20000,0
|
|
20241016,154000,1369180190,20000,20000,20000,20000,0
|
|
20241016,153900,1369180190,20000,20000,20000,20000,0
|
|
20241016,153800,1369180190,20000,20000,20000,20000,0
|
|
20241016,153700,1369180190,20000,20000,20000,20000,0
|
|
20241016,153600,1369180190,20000,20000,20000,20000,19119
|
|
20241016,153500,1369180190,20000,20000,20000,20000,0
|
|
20241016,153400,1369180190,20000,20000,20000,20000,0
|
|
20241016,153300,1369180190,20000,20000,20000,20000,0
|
|
20241016,153200,1369180190,20000,20000,20000,20000,0
|
|
20241016,153100,1369180190,20000,20000,20000,20000,0
|
|
20241016,153000,1369180190,20000,20000,20000,20000,19119
|
|
20241016,152900,986800190,19800,19800,19800,19800,0
|
|
20241016,152800,986800190,19800,19800,19800,19800,0
|
|
20241016,152700,986800190,19800,19800,19800,19800,0
|
|
20241016,152600,986800190,19800,19800,19800,19800,0
|
|
20241016,152500,986800190,19800,19800,19800,19800,0
|
|
20241016,152400,986800190,19800,19800,19800,19800,0
|
|
20241016,152300,986800190,19800,19800,19800,19800,0
|
|
20241016,152200,986800190,19800,19800,19800,19800,0
|
|
20241016,152100,986800190,19800,19800,19800,19800,0
|
|
20241016,152000,986800190,19800,19800,19800,19800,0
|
|
20241016,151900,986800190,19800,19800,19810,19790,196
|
|
20241016,151800,982919890,19800,19800,19800,19790,144
|
|
20241016,151700,980068990,19800,19810,19810,19800,416
|
|
20241016,151600,971830340,19800,19810,19810,19800,171
|
|
20241016,151500,968443340,19810,19810,19810,19810,147
|
|
20241016,151400,965531270,19810,19800,19810,19790,390
|
|
20241016,151300,957808200,19800,19800,19800,19800,1076
|
|
20241016,151200,936503400,19800,19800,19800,19800,407
|
|
20241016,151100,928444800,19800,19790,19800,19790,359
|
|
20241016,151000,921337470,19790,19780,19790,19770,533
|
|
20241016,150900,910791840,19790,19780,19790,19780,86
|
|
20241016,150800,909090400,19780,19790,19790,19780,176
|
|
20241016,150700,905607370,19790,19790,19790,19780,73
|
|
20241016,150600,904162950,19790,19790,19790,19790,84
|
|
20241016,150500,902500590,19800,19800,19800,19800,262
|
|
20241016,150400,897312990,19800,19800,19800,19800,88
|
|
20241016,150300,895570590,19800,19800,19800,19800,196
|
|
20241016,150200,891689790,19800,19800,19800,19800,339
|
|
20241016,150100,884977590,19800,19800,19800,19790,160
|
|
20241016,150000,881809690,19800,19790,19800,19790,190
|
|
20241016,145900,878047720,19800,19790,19800,19790,126
|
|
20241016,145800,875553510,19780,19770,19780,19770,2
|
|
20241016,145700,875513960,19760,19760,19760,19750,994
|
|
20241016,145600,855872550,19760,19760,19760,19750,224
|
|
20241016,145500,851446410,19760,19760,19760,19760,306
|
|
20241016,145400,845399850,19760,19750,19760,19740,77
|
|
20241016,145300,843879020,19760,19760,19760,19760,70
|
|
20241016,145200,842495820,19760,19760,19760,19760,53
|
|
20241016,145100,841448540,19760,19750,19760,19750,413
|
|
20241016,145000,833291750,19750,19750,19750,19750,0
|
|
20241016,144900,833291750,19750,19750,19750,19750,15
|
|
20241016,144800,832995500,19750,19750,19750,19750,46
|
|
20241016,144700,832087000,19750,19750,19750,19750,52
|
|
20241016,144600,831060000,19750,19740,19750,19740,301
|
|
20241016,144500,825115260,19750,19750,19750,19750,19
|
|
20241016,144400,824740010,19720,19740,19740,19720,560
|
|
20241016,144300,813695880,19750,19740,19750,19730,207
|
|
20241016,144200,809610240,19740,19750,19750,19740,151
|
|
20241016,144100,806628990,19750,19760,19760,19750,216
|
|
20241016,144000,802362340,19760,19760,19760,19750,53
|
|
20241016,143900,801315130,19760,19760,19760,19760,72
|
|
20241016,143800,799892410,19760,19760,19760,19760,206
|
|
20241016,143700,795821850,19760,19760,19760,19760,68
|
|
20241016,143600,794478170,19760,19760,19760,19760,56
|
|
20241016,143500,793371610,19760,19760,19760,19750,433
|
|
20241016,143400,784816530,19760,19760,19760,19750,255
|
|
20241016,143300,779778130,19760,19760,19760,19760,52
|
|
20241016,143200,778750610,19760,19760,19760,19760,56
|
|
20241016,143100,777644050,19760,19750,19760,19750,31
|
|
20241016,143000,777031750,19760,19750,19760,19750,41
|
|
20241016,142900,776221990,19760,19750,19760,19750,50
|
|
20241016,142800,775234450,19750,19750,19750,19750,0
|
|
20241016,142700,775234450,19750,19750,19750,19750,13
|
|
20241016,142600,774977700,19760,19760,19760,19760,0
|
|
20241016,142500,774977700,19760,19750,19760,19740,469
|
|
20241016,142400,765712390,19760,19780,19780,19760,283
|
|
20241016,142300,760117890,19790,19780,19790,19780,66
|
|
20241016,142200,758812360,19780,19790,19790,19780,3
|
|
20241016,142100,758753000,19790,19790,19790,19790,25
|
|
20241016,142000,758258250,19790,19790,19790,19790,0
|
|
20241016,141900,758258250,19790,19790,19790,19780,47
|
|
20241016,141800,757328220,19790,19780,19790,19780,35
|
|
20241016,141700,756635600,19780,19800,19800,19780,245
|
|
20241016,141600,751787100,19790,19790,19790,19790,207
|
|
20241016,141500,747690570,19800,19800,19800,19790,139
|
|
20241016,141400,744938790,19800,19800,19800,19800,210
|
|
20241016,141300,740780790,19800,19800,19800,19800,165
|
|
20241016,141200,737513790,19800,19790,19800,19790,78
|
|
20241016,141100,735969400,19790,19770,19790,19770,21
|
|
20241016,141000,735554150,19770,19770,19770,19770,71
|
|
20241016,140900,734150480,19770,19770,19770,19770,98
|
|
20241016,140800,732213020,19770,19770,19770,19770,122
|
|
20241016,140700,729801080,19770,19760,19770,19760,416
|
|
20241016,140600,721580880,19750,19750,19750,19750,8
|
|
20241016,140500,721422880,19750,19750,19750,19750,26
|
|
20241016,140400,720909380,19740,19740,19740,19740,2
|
|
20241016,140300,720869900,19740,19760,19760,19740,134
|
|
20241016,140200,718223470,19760,19760,19760,19760,0
|
|
20241016,140100,718223470,19760,19750,19760,19750,102
|
|
20241016,140000,716208920,19760,19770,19770,19760,197
|
|
20241016,135900,712315730,19760,19770,19780,19760,74
|
|
20241016,135800,710853110,19770,19770,19770,19770,201
|
|
20241016,135700,706879340,19780,19790,19790,19780,155
|
|
20241016,135600,703813230,19790,19800,19800,19790,150
|
|
20241016,135500,700844230,19800,19800,19800,19800,140
|
|
20241016,135400,698072230,19810,19800,19810,19800,291
|
|
20241016,135300,692309380,19800,19800,19800,19790,309
|
|
20241016,135200,686191280,19800,19790,19800,19790,391
|
|
20241016,135100,678449490,19790,19790,19790,19780,589
|
|
20241016,135000,666793200,19790,19780,19790,19780,4
|
|
20241016,134900,666714070,19790,19790,19790,19790,63
|
|
20241016,134800,665467300,19790,19770,19790,19770,1539
|
|
20241016,134700,635032730,19760,19770,19770,19760,254
|
|
20241016,134600,630013450,19770,19750,19770,19750,662
|
|
20241016,134500,616933140,19760,19750,19760,19750,99
|
|
20241016,134400,614977850,19750,19750,19750,19750,55
|
|
20241016,134300,613891600,19750,19740,19750,19740,24
|
|
20241016,134200,613417690,19740,19750,19750,19740,102
|
|
20241016,134100,611403200,19750,19750,19750,19750,6
|
|
20241016,134000,611284700,19760,19760,19760,19730,665
|
|
20241016,133900,598155740,19760,19760,19760,19760,29
|
|
20241016,133800,597582700,19760,19760,19760,19760,17
|
|
20241016,133700,597246780,19750,19750,19760,19750,166
|
|
20241016,133600,593968170,19750,19750,19750,19750,50
|
|
20241016,133500,592980670,19750,19760,19760,19750,382
|
|
20241016,133400,585435810,19760,19760,19760,19760,81
|
|
20241016,133300,583835250,19760,19760,19760,19760,50
|
|
20241016,133200,582847250,19750,19750,19750,19750,113
|
|
20241016,133100,580615500,19750,19760,19760,19750,37
|
|
20241016,133000,579884510,19760,19760,19760,19760,19
|
|
20241016,132900,579509070,19750,19750,19760,19750,55
|
|
20241016,132800,578422770,19750,19760,19760,19750,185
|
|
20241016,132700,574768100,19760,19760,19760,19760,4
|
|
20241016,132600,574689060,19760,19760,19760,19750,154
|
|
20241016,132500,571646640,19760,19750,19760,19750,324
|
|
20241016,132400,565247330,19750,19740,19750,19740,530
|
|
20241016,132300,554780970,19740,19740,19750,19730,417
|
|
20241016,132200,546551200,19750,19740,19750,19740,267
|
|
20241016,132100,541278490,19740,19620,19750,19610,4999
|
|
20241016,132000,442983430,19610,19610,19610,19610,10
|
|
20241016,131900,442787330,19620,19610,19620,19610,109
|
|
20241016,131800,440649400,19620,19620,19620,19620,10
|
|
20241016,131700,440453200,19620,19600,19620,19600,355
|
|
20241016,131600,433492920,19600,19590,19600,19590,23
|
|
20241016,131500,433042280,19600,19600,19600,19600,10
|
|
20241016,131400,432846280,19600,19600,19600,19600,3
|
|
20241016,131300,432787480,19600,19590,19600,19590,421
|
|
20241016,131200,424536070,19590,19590,19590,19590,3
|
|
20241016,131100,424477300,19600,19600,19600,19600,13
|
|
20241016,131000,424222500,19600,19600,19600,19590,719
|
|
20241016,130900,410130200,19600,19590,19600,19590,914
|
|
20241016,130800,392223700,19590,19590,19590,19590,0
|
|
20241016,130700,392223700,19590,19590,19590,19590,0
|
|
20241016,130600,392223700,19590,19590,19590,19590,6
|
|
20241016,130500,392106160,19590,19590,19590,19590,10
|
|
20241016,130400,391910260,19590,19580,19590,19580,71
|
|
20241016,130300,390519820,19580,19580,19580,19580,6
|
|
20241016,130200,390402340,19580,19580,19580,19580,4
|
|
20241016,130100,390324020,19580,19590,19590,19580,152
|
|
20241016,130000,387347810,19580,19580,19580,19580,1
|
|
20241016,125900,387328230,19580,19580,19580,19580,0
|
|
20241016,125800,387328230,19580,19590,19590,19580,11
|
|
20241016,125700,387112790,19590,19590,19590,19590,33
|
|
20241016,125600,386466320,19590,19590,19590,19580,145
|
|
20241016,125500,383626770,19590,19580,19590,19580,79
|
|
20241016,125400,382079890,19580,19580,19580,19580,64
|
|
20241016,125300,380826770,19580,19580,19580,19580,57
|
|
20241016,125200,379710710,19580,19580,19580,19580,63
|
|
20241016,125100,378477170,19580,19580,19580,19570,58
|
|
20241016,125000,377341540,19580,19580,19580,19580,48
|
|
20241016,124900,376401700,19580,19580,19580,19580,26
|
|
20241016,124800,375892620,19580,19580,19580,19580,36
|
|
20241016,124700,375187740,19580,19580,19580,19580,56
|
|
20241016,124600,374091260,19580,19580,19580,19580,66
|
|
20241016,124500,372798980,19580,19580,19580,19580,107
|
|
20241016,124400,370703920,19590,19590,19590,19590,40
|
|
20241016,124300,369920320,19590,19590,19590,19590,50
|
|
20241016,124200,368940820,19590,19590,19590,19590,6
|
|
20241016,124100,368823280,19580,19590,19590,19580,108
|
|
20241016,124000,366707920,19590,19590,19590,19590,71
|
|
20241016,123900,365317030,19590,19590,19590,19590,184
|
|
20241016,123800,361712470,19590,19590,19590,19590,678
|
|
20241016,123700,348430450,19590,19590,19590,19580,435
|
|
20241016,123600,339910310,19590,19550,19590,19530,2214
|
|
20241016,123500,296590040,19560,19560,19560,19560,0
|
|
20241016,123400,296590040,19560,19500,19560,19500,2004
|
|
20241016,123300,257443640,19490,19500,19500,19490,32
|
|
20241016,123200,256819790,19510,19510,19510,19510,33
|
|
20241016,123100,256175960,19510,19510,19510,19510,26
|
|
20241016,123000,255668700,19520,19520,19520,19520,0
|
|
20241016,122900,255668700,19520,19520,19520,19520,1
|
|
20241016,122800,255649180,19520,19520,19520,19520,5
|
|
20241016,122700,255551580,19510,19510,19510,19510,0
|
|
20241016,122600,255551580,19510,19510,19510,19510,1
|
|
20241016,122500,255532070,19520,19520,19520,19520,6
|
|
20241016,122400,255414950,19520,19520,19520,19520,0
|
|
20241016,122300,255414950,19520,19520,19520,19520,6
|
|
20241016,122200,255297830,19520,19520,19520,19520,0
|
|
20241016,122100,255297830,19520,19520,19520,19520,0
|
|
20241016,122000,255297830,19520,19520,19520,19520,153
|
|
20241016,121900,252311270,19520,19520,19520,19520,0
|
|
20241016,121800,252311270,19520,19520,19520,19520,0
|
|
20241016,121700,252311270,19520,19520,19520,19520,11
|
|
20241016,121600,252096550,19520,19520,19520,19520,0
|
|
20241016,121500,252096550,19520,19510,19520,19430,776
|
|
20241016,121400,236996370,19500,19500,19500,19500,4
|
|
20241016,121300,236918370,19510,19510,19510,19510,0
|
|
20241016,121200,236918370,19510,19510,19510,19510,5
|
|
20241016,121100,236820820,19490,19500,19500,19490,72
|
|
20241016,121000,235417150,19510,19510,19510,19510,0
|
|
20241016,120900,235417150,19510,19510,19510,19510,6
|
|
20241016,120800,235300090,19510,19510,19510,19510,0
|
|
20241016,120700,235300090,19510,19500,19510,19500,374
|
|
20241016,120600,228003610,19510,19510,19510,19510,0
|
|
20241016,120500,228003610,19510,19510,19510,19510,0
|
|
20241016,120400,228003610,19510,19500,19510,19480,113
|
|
20241016,120300,225801780,19510,19510,19510,19510,0
|
|
20241016,120200,225801780,19510,19510,19510,19510,0
|
|
20241016,120100,225801780,19510,19510,19510,19510,17
|
|
20241016,120000,225470110,19510,19500,19510,19500,92
|
|
20241016,115900,223675960,19510,19510,19510,19510,0
|
|
20241016,115800,223675960,19510,19510,19510,19500,35
|
|
20241016,115700,222993140,19510,19510,19510,19510,29
|
|
20241016,115600,222427350,19510,19510,19510,19510,5
|
|
20241016,115500,222329800,19500,19490,19500,19490,13
|
|
20241016,115400,222076330,19490,19490,19490,19490,3
|
|
20241016,115300,222017860,19490,19490,19490,19490,16
|
|
20241016,115200,221706020,19490,19490,19490,19490,20
|
|
20241016,115100,221316220,19490,19490,19490,19490,22
|
|
20241016,115000,220887440,19490,19490,19490,19490,24
|
|
20241016,114900,220419680,19490,19490,19490,19490,0
|
|
20241016,114800,220419680,19490,19490,19490,19490,75
|
|
20241016,114700,218957930,19490,19490,19490,19490,2
|
|
20241016,114600,218918950,19510,19500,19510,19490,586
|
|
20241016,114500,207491810,19500,19480,19500,19480,27
|
|
20241016,114400,206965710,19480,19470,19500,19470,1438
|
|
20241016,114300,178953440,19470,19460,19470,19460,282
|
|
20241016,114200,173464860,19460,19460,19460,19460,5
|
|
20241016,114100,173367560,19460,19420,19460,19420,40
|
|
20241016,114000,172590040,19450,19450,19450,19450,0
|
|
20241016,113900,172590040,19450,19450,19450,19450,5
|
|
20241016,113800,172492790,19420,19420,19420,19420,0
|
|
20241016,113700,172492790,19420,19420,19420,19420,0
|
|
20241016,113600,172492790,19420,19420,19420,19420,0
|
|
20241016,113500,172492790,19420,19420,19420,19420,5
|
|
20241016,113400,172395690,19420,19420,19420,19420,0
|
|
20241016,113300,172395690,19420,19420,19420,19420,0
|
|
20241016,113200,172395690,19420,19420,19420,19420,0
|
|
20241016,113100,172395690,19420,19420,19420,19420,11
|
|
20241016,113000,172182070,19420,19420,19420,19420,0
|
|
20241016,112900,172182070,19420,19420,19420,19420,0
|
|
20241016,112800,172182070,19420,19420,19420,19420,2
|
|
20241016,112700,172143230,19420,19420,19420,19420,29
|
|
20241016,112600,171580050,19420,19420,19420,19420,0
|
|
20241016,112500,171580050,19420,19420,19420,19420,10
|
|
20241016,112400,171385850,19410,19410,19410,19410,0
|
|
20241016,112300,171385850,19410,19410,19410,19410,0
|
|
20241016,112200,171385850,19410,19410,19410,19410,40
|
|
20241016,112100,170609450,19410,19410,19410,19410,0
|
|
20241016,112000,170609450,19410,19410,19410,19410,0
|
|
20241016,111900,170609450,19410,19420,19420,19410,41
|
|
20241016,111800,169813630,19410,19410,19410,19410,1
|
|
20241016,111700,169794220,19420,19420,19420,19420,0
|
|
20241016,111600,169794220,19420,19420,19420,19420,1
|
|
20241016,111500,169774800,19410,19410,19410,19410,10
|
|
20241016,111400,169580700,19420,19420,19420,19420,10
|
|
20241016,111300,169386500,19420,19420,19420,19420,7
|
|
20241016,111200,169250560,19420,19420,19420,19420,30
|
|
20241016,111100,168667960,19450,19450,19450,19450,10
|
|
20241016,111000,168473460,19450,19450,19460,19450,32
|
|
20241016,110900,167850960,19460,19460,19460,19460,10
|
|
20241016,110800,167656360,19460,19460,19460,19460,2
|
|
20241016,110700,167617440,19460,19460,19460,19460,52
|
|
20241016,110600,166605520,19460,19460,19460,19460,2
|
|
20241016,110500,166566600,19460,19460,19460,19460,0
|
|
20241016,110400,166566600,19460,19460,19460,19460,0
|
|
20241016,110300,166566600,19460,19460,19460,19460,0
|
|
20241016,110200,166566600,19460,19460,19460,19460,30
|
|
20241016,110100,165982800,19450,19450,19450,19450,1
|
|
20241016,110000,165963350,19450,19450,19450,19450,0
|
|
20241016,105900,165963350,19450,19450,19450,19450,0
|
|
20241016,105800,165963350,19450,19450,19450,19450,2
|
|
20241016,105700,165924450,19450,19450,19450,19450,0
|
|
20241016,105600,165924450,19450,19450,19450,19450,1
|
|
20241016,105500,165905000,19400,19400,19400,19400,65
|
|
20241016,105400,164644000,19400,19400,19400,19400,0
|
|
20241016,105300,164644000,19400,19400,19400,19400,0
|
|
20241016,105200,164644000,19400,19400,19400,19400,0
|
|
20241016,105100,164644000,19400,19400,19400,19400,0
|
|
20241016,105000,164644000,19400,19400,19400,19400,0
|
|
20241016,104900,164644000,19400,19400,19400,19400,0
|
|
20241016,104800,164644000,19400,19400,19400,19400,81
|
|
20241016,104700,163072600,19400,19440,19440,19400,20
|
|
20241016,104600,162684520,19400,19400,19400,19400,2
|
|
20241016,104500,162645720,19400,19400,19400,19400,15
|
|
20241016,104400,162354720,19400,19410,19410,19400,23
|
|
20241016,104300,161908450,19400,19450,19460,19400,798
|
|
20241016,104200,146414340,19450,19450,19450,19450,0
|
|
20241016,104100,146414340,19450,19450,19450,19450,0
|
|
20241016,104000,146414340,19450,19450,19450,19450,0
|
|
20241016,103900,146414340,19450,19450,19450,19450,1
|
|
20241016,103800,146394890,19450,19460,19460,19450,76
|
|
20241016,103700,144916420,19470,19470,19470,19470,0
|
|
20241016,103600,144916420,19470,19470,19470,19470,0
|
|
20241016,103500,144916420,19470,19470,19470,19470,3
|
|
20241016,103400,144858010,19470,19470,19470,19470,0
|
|
20241016,103300,144858010,19470,19470,19470,19470,15
|
|
20241016,103200,144565960,19470,19480,19480,19470,105
|
|
20241016,103100,142520610,19460,19460,19460,19460,0
|
|
20241016,103000,142520610,19460,19460,19460,19460,5
|
|
20241016,102900,142423310,19470,19470,19470,19470,814
|
|
20241016,102800,126574730,19470,19470,19470,19470,421
|
|
20241016,102700,118377860,19460,19460,19460,19460,148
|
|
20241016,102600,115497780,19460,19460,19460,19460,5
|
|
20241016,102500,115400480,19460,19460,19460,19460,559
|
|
20241016,102400,104522340,19450,19460,19460,19450,87
|
|
20241016,102300,102830160,19460,19460,19460,19460,0
|
|
20241016,102200,102830160,19460,19450,19460,19450,13
|
|
20241016,102100,102577300,19450,19450,19450,19450,1
|
|
20241016,102000,102557850,19440,19440,19440,19440,0
|
|
20241016,101900,102557850,19440,19450,19450,19440,227
|
|
20241016,101800,98144400,19450,19450,19450,19450,60
|
|
20241016,101700,96977400,19450,19450,19450,19450,25
|
|
20241016,101600,96491150,19450,19450,19450,19450,50
|
|
20241016,101500,95518650,19450,19450,19450,19450,0
|
|
20241016,101400,95518650,19450,19450,19450,19450,346
|
|
20241016,101300,88788950,19440,19440,19440,19440,22
|
|
20241016,101200,88361270,19440,19440,19440,19440,0
|
|
20241016,101100,88361270,19440,19430,19450,19430,827
|
|
20241016,101000,72280030,19440,19430,19440,19430,394
|
|
20241016,100900,64624580,19420,19410,19420,19410,838
|
|
20241016,100800,48354290,19410,19400,19410,19400,217
|
|
20241016,100700,44144470,19400,19400,19400,19400,0
|
|
20241016,100600,44144470,19400,19400,19400,19400,0
|
|
20241016,100500,44144470,19400,19390,19400,19390,20
|
|
20241016,100400,43756480,19400,19400,19400,19400,0
|
|
20241016,100300,43756480,19400,19400,19400,19400,50
|
|
20241016,100200,42786480,19400,19400,19400,19400,0
|
|
20241016,100100,42786480,19400,19400,19400,19400,21
|
|
20241016,100000,42379080,19400,19400,19400,19400,1
|
|
20241016,095900,42359680,19380,19370,19380,19370,309
|
|
20241016,095800,36371720,19370,19370,19370,19370,0
|
|
20241016,095700,36371720,19370,19370,19370,19370,1
|
|
20241016,095600,36352350,19370,19370,19370,19370,1
|
|
20241016,095500,36332980,19370,19370,19370,19370,100
|
|
20241016,095400,34395980,19360,19360,19360,19360,0
|
|
20241016,095300,34395980,19360,19360,19360,19360,0
|
|
20241016,095200,34395980,19360,19360,19360,19360,50
|
|
20241016,095100,33427980,19360,19360,19360,19360,0
|
|
20241016,095000,33427980,19360,19370,19370,19360,3
|
|
20241016,094900,33369880,19360,19360,19360,19360,6
|
|
20241016,094800,33253720,19360,19360,19360,19360,22
|
|
20241016,094700,32827800,19360,19360,19360,19360,0
|
|
20241016,094600,32827800,19360,19360,19360,19360,7
|
|
20241016,094500,32692280,19360,19360,19360,19360,25
|
|
20241016,094400,32208280,19360,19360,19360,19360,1
|
|
20241016,094300,32188920,19340,19340,19340,19340,139
|
|
20241016,094200,29500660,19340,19320,19340,19320,43
|
|
20241016,094100,28669880,19340,19340,19340,19340,0
|
|
20241016,094000,28669880,19340,19340,19340,19340,2
|
|
20241016,093900,28631200,19330,19330,19330,19330,0
|
|
20241016,093800,28631200,19330,19330,19330,19330,0
|
|
20241016,093700,28631200,19330,19330,19330,19330,0
|
|
20241016,093600,28631200,19330,19330,19330,19290,106
|
|
20241016,093500,26582420,19330,19330,19330,19330,1
|
|
20241016,093400,26563090,19330,19330,19330,19330,10
|
|
20241016,093300,26369790,19340,19340,19340,19340,0
|
|
20241016,093200,26369790,19340,19340,19340,19340,1
|
|
20241016,093100,26350450,19340,19340,19340,19340,0
|
|
20241016,093000,26350450,19340,19340,19340,19340,1
|
|
20241016,092900,26331110,19340,19340,19340,19340,0
|
|
20241016,092800,26331110,19340,19330,19340,19330,111
|
|
20241016,092700,24184800,19330,19330,19330,19330,0
|
|
20241016,092600,24184800,19330,19330,19330,19330,0
|
|
20241016,092500,24184800,19330,19330,19330,19330,7
|
|
20241016,092400,24049490,19340,19340,19340,19340,0
|
|
20241016,092300,24049490,19340,19340,19340,19340,13
|
|
20241016,092200,23798070,19340,19340,19340,19340,10
|
|
20241016,092100,23604670,19340,19340,19340,19340,1
|
|
20241016,092000,23585330,19350,19350,19350,19350,0
|
|
20241016,091900,23585330,19350,19350,19350,19350,0
|
|
20241016,091800,23585330,19350,19350,19350,19350,0
|
|
20241016,091700,23585330,19350,19350,19350,19350,0
|
|
20241016,091600,23585330,19350,19350,19350,19350,0
|
|
20241016,091500,23585330,19350,19350,19350,19350,50
|
|
20241016,091400,22617830,19350,19350,19350,19350,0
|
|
20241016,091300,22617830,19350,19350,19350,19350,0
|
|
20241016,091200,22617830,19350,19350,19350,19350,68
|
|
20241016,091100,21302030,19350,19350,19350,19350,0
|
|
20241016,091000,21302030,19350,19350,19350,19350,201
|
|
20241016,090900,17412680,19250,19350,19350,19250,102
|
|
20241016,090800,15439080,19350,19350,19350,19350,0
|
|
20241016,090700,15439080,19350,19250,19350,19250,8
|
|
20241016,090600,15284980,19300,19300,19300,19300,123
|
|
20241016,090500,12911080,19300,19300,19300,19300,22
|
|
20241016,090400,12486480,19300,19250,19300,19240,11
|
|
20241016,090300,12274770,19250,19300,19300,19250,40
|
|
20241016,090200,11504320,19360,19360,19360,19360,100
|
|
20241016,090100,9568320,19360,19360,19360,19360,1
|
|
20241016,090000,9548960,19280,19370,19370,19280,493
|