679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,201600,599020920,15330,15330,15330,15330,326
|
|
20241008,201500,599020920,15330,15330,15330,15330,0
|
|
20241008,201400,599020920,15330,15330,15330,15330,0
|
|
20241008,201300,599020920,15330,15330,15330,15330,0
|
|
20241008,201200,599020920,15330,15330,15330,15330,0
|
|
20241008,201100,599020920,15330,15330,15330,15330,0
|
|
20241008,201000,599020920,15330,15330,15330,15330,0
|
|
20241008,200900,599020920,15330,15330,15330,15330,0
|
|
20241008,200800,599020920,15330,15330,15330,15330,0
|
|
20241008,200700,599020920,15330,15330,15330,15330,0
|
|
20241008,200600,599020920,15330,15330,15330,15330,0
|
|
20241008,200500,599020920,15330,15330,15330,15330,0
|
|
20241008,200400,599020920,15330,15330,15330,15330,0
|
|
20241008,200300,599020920,15330,15330,15330,15330,0
|
|
20241008,200200,599020920,15330,15330,15330,15330,0
|
|
20241008,200100,599020920,15330,15330,15330,15330,0
|
|
20241008,200000,599020920,15330,15330,15330,15330,0
|
|
20241008,195900,599020920,15330,15330,15330,15330,0
|
|
20241008,195800,599020920,15330,15330,15330,15330,0
|
|
20241008,195700,599020920,15330,15330,15330,15330,0
|
|
20241008,195600,599020920,15330,15330,15330,15330,0
|
|
20241008,195500,599020920,15330,15330,15330,15330,0
|
|
20241008,195400,599020920,15330,15330,15330,15330,0
|
|
20241008,195300,599020920,15330,15330,15330,15330,0
|
|
20241008,195200,599020920,15330,15330,15330,15330,0
|
|
20241008,195100,599020920,15330,15330,15330,15330,0
|
|
20241008,195000,599020920,15330,15330,15330,15330,0
|
|
20241008,194900,599020920,15330,15330,15330,15330,0
|
|
20241008,194800,599020920,15330,15330,15330,15330,0
|
|
20241008,194700,599020920,15330,15330,15330,15330,0
|
|
20241008,194600,599020920,15330,15330,15330,15330,326
|
|
20241008,194500,599020920,15330,15330,15330,15330,0
|
|
20241008,194400,599020920,15330,15330,15330,15330,0
|
|
20241008,194300,599020920,15330,15330,15330,15330,0
|
|
20241008,194200,599020920,15330,15330,15330,15330,0
|
|
20241008,194100,599020920,15330,15330,15330,15330,0
|
|
20241008,194000,599020920,15330,15330,15330,15330,0
|
|
20241008,193900,599020920,15330,15330,15330,15330,0
|
|
20241008,193800,599020920,15330,15330,15330,15330,0
|
|
20241008,193700,599020920,15330,15330,15330,15330,0
|
|
20241008,193600,599020920,15330,15330,15330,15330,0
|
|
20241008,193500,599020920,15330,15330,15330,15330,0
|
|
20241008,193400,599020920,15330,15330,15330,15330,0
|
|
20241008,193300,599020920,15330,15330,15330,15330,0
|
|
20241008,193200,599020920,15330,15330,15330,15330,0
|
|
20241008,193100,599020920,15330,15330,15330,15330,0
|
|
20241008,193000,599020920,15330,15330,15330,15330,0
|
|
20241008,192900,599020920,15330,15330,15330,15330,0
|
|
20241008,192800,599020920,15330,15330,15330,15330,0
|
|
20241008,192700,599020920,15330,15330,15330,15330,0
|
|
20241008,192600,599020920,15330,15330,15330,15330,0
|
|
20241008,192500,599020920,15330,15330,15330,15330,0
|
|
20241008,192400,599020920,15330,15330,15330,15330,0
|
|
20241008,192300,599020920,15330,15330,15330,15330,0
|
|
20241008,192200,599020920,15330,15330,15330,15330,0
|
|
20241008,192100,599020920,15330,15330,15330,15330,0
|
|
20241008,192000,599020920,15330,15330,15330,15330,0
|
|
20241008,191900,599020920,15330,15330,15330,15330,0
|
|
20241008,191800,599020920,15330,15330,15330,15330,0
|
|
20241008,191700,599020920,15330,15330,15330,15330,0
|
|
20241008,191600,599020920,15330,15330,15330,15330,326
|
|
20241008,191500,599020920,15330,15330,15330,15330,0
|
|
20241008,191400,599020920,15330,15330,15330,15330,0
|
|
20241008,191300,599020920,15330,15330,15330,15330,0
|
|
20241008,191200,599020920,15330,15330,15330,15330,0
|
|
20241008,191100,599020920,15330,15330,15330,15330,0
|
|
20241008,191000,599020920,15330,15330,15330,15330,0
|
|
20241008,190900,599020920,15330,15330,15330,15330,0
|
|
20241008,190800,599020920,15330,15330,15330,15330,0
|
|
20241008,190700,599020920,15330,15330,15330,15330,0
|
|
20241008,190600,599020920,15330,15330,15330,15330,0
|
|
20241008,190500,599020920,15330,15330,15330,15330,0
|
|
20241008,190400,599020920,15330,15330,15330,15330,0
|
|
20241008,190300,599020920,15330,15330,15330,15330,0
|
|
20241008,190200,599020920,15330,15330,15330,15330,0
|
|
20241008,190100,599020920,15330,15330,15330,15330,0
|
|
20241008,190000,599020920,15330,15330,15330,15330,0
|
|
20241008,185900,599020920,15330,15330,15330,15330,0
|
|
20241008,185800,599020920,15330,15330,15330,15330,0
|
|
20241008,185700,599020920,15330,15330,15330,15330,0
|
|
20241008,185600,599020920,15330,15330,15330,15330,0
|
|
20241008,185500,599020920,15330,15330,15330,15330,0
|
|
20241008,185400,599020920,15330,15330,15330,15330,0
|
|
20241008,185300,599020920,15330,15330,15330,15330,0
|
|
20241008,185200,599020920,15330,15330,15330,15330,0
|
|
20241008,185100,599020920,15330,15330,15330,15330,0
|
|
20241008,185000,599020920,15330,15330,15330,15330,0
|
|
20241008,184900,599020920,15330,15330,15330,15330,0
|
|
20241008,184800,599020920,15330,15330,15330,15330,0
|
|
20241008,184700,599020920,15330,15330,15330,15330,0
|
|
20241008,184600,599020920,15330,15330,15330,15330,326
|
|
20241008,184500,599020920,15330,15330,15330,15330,0
|
|
20241008,184400,599020920,15330,15330,15330,15330,0
|
|
20241008,184300,599020920,15330,15330,15330,15330,0
|
|
20241008,184200,599020920,15330,15330,15330,15330,0
|
|
20241008,184100,599020920,15330,15330,15330,15330,0
|
|
20241008,184000,599020920,15330,15330,15330,15330,0
|
|
20241008,183900,599020920,15330,15330,15330,15330,0
|
|
20241008,183800,599020920,15330,15330,15330,15330,0
|
|
20241008,183700,599020920,15330,15330,15330,15330,0
|
|
20241008,183600,599020920,15330,15330,15330,15330,0
|
|
20241008,183500,599020920,15330,15330,15330,15330,0
|
|
20241008,183400,599020920,15330,15330,15330,15330,0
|
|
20241008,183300,599020920,15330,15330,15330,15330,0
|
|
20241008,183200,599020920,15330,15330,15330,15330,0
|
|
20241008,183100,599020920,15330,15330,15330,15330,0
|
|
20241008,183000,599020920,15330,15330,15330,15330,0
|
|
20241008,182900,599020920,15330,15330,15330,15330,0
|
|
20241008,182800,599020920,15330,15330,15330,15330,0
|
|
20241008,182700,599020920,15330,15330,15330,15330,0
|
|
20241008,182600,599020920,15330,15330,15330,15330,0
|
|
20241008,182500,599020920,15330,15330,15330,15330,0
|
|
20241008,182400,599020920,15330,15330,15330,15330,0
|
|
20241008,182300,599020920,15330,15330,15330,15330,0
|
|
20241008,182200,599020920,15330,15330,15330,15330,0
|
|
20241008,182100,599020920,15330,15330,15330,15330,0
|
|
20241008,182000,599020920,15330,15330,15330,15330,0
|
|
20241008,181900,599020920,15330,15330,15330,15330,0
|
|
20241008,181800,599020920,15330,15330,15330,15330,0
|
|
20241008,181700,599020920,15330,15330,15330,15330,0
|
|
20241008,181600,599020920,15330,15330,15330,15330,326
|
|
20241008,181500,599020920,15330,15330,15330,15330,0
|
|
20241008,181400,599020920,15330,15330,15330,15330,0
|
|
20241008,181300,599020920,15330,15330,15330,15330,0
|
|
20241008,181200,599020920,15330,15330,15330,15330,0
|
|
20241008,181100,599020920,15330,15330,15330,15330,0
|
|
20241008,181000,599020920,15330,15330,15330,15330,0
|
|
20241008,180900,599020920,15330,15330,15330,15330,0
|
|
20241008,180800,599020920,15330,15330,15330,15330,0
|
|
20241008,180700,599020920,15330,15330,15330,15330,0
|
|
20241008,180600,599020920,15330,15330,15330,15330,0
|
|
20241008,180500,599020920,15330,15330,15330,15330,0
|
|
20241008,180400,599020920,15330,15330,15330,15330,0
|
|
20241008,180300,599020920,15330,15330,15330,15330,0
|
|
20241008,180200,599020920,15330,15330,15330,15330,0
|
|
20241008,180100,599020920,15330,15330,15330,15330,0
|
|
20241008,180000,599020920,15330,15330,15330,15330,0
|
|
20241008,175900,599020920,15330,15330,15330,15330,0
|
|
20241008,175800,599020920,15330,15330,15330,15330,0
|
|
20241008,175700,599020920,15330,15330,15330,15330,0
|
|
20241008,175600,599020920,15330,15330,15330,15330,0
|
|
20241008,175500,599020920,15330,15330,15330,15330,0
|
|
20241008,175400,599020920,15330,15330,15330,15330,0
|
|
20241008,175300,599020920,15330,15330,15330,15330,0
|
|
20241008,175200,599020920,15330,15330,15330,15330,0
|
|
20241008,175100,599020920,15330,15330,15330,15330,0
|
|
20241008,175000,599020920,15330,15330,15330,15330,0
|
|
20241008,174900,599020920,15330,15330,15330,15330,0
|
|
20241008,174800,599020920,15330,15330,15330,15330,0
|
|
20241008,174700,599020920,15330,15330,15330,15330,0
|
|
20241008,174600,599020920,15330,15330,15330,15330,326
|
|
20241008,174500,599020920,15330,15330,15330,15330,0
|
|
20241008,174400,599020920,15330,15330,15330,15330,0
|
|
20241008,174300,599020920,15330,15330,15330,15330,0
|
|
20241008,174200,599020920,15330,15330,15330,15330,0
|
|
20241008,174100,599020920,15330,15330,15330,15330,0
|
|
20241008,174000,599020920,15330,15330,15330,15330,0
|
|
20241008,173900,599020920,15330,15330,15330,15330,0
|
|
20241008,173800,599020920,15330,15330,15330,15330,0
|
|
20241008,173700,599020920,15330,15330,15330,15330,0
|
|
20241008,173600,599020920,15330,15330,15330,15330,0
|
|
20241008,173500,599020920,15330,15330,15330,15330,0
|
|
20241008,173400,599020920,15330,15330,15330,15330,0
|
|
20241008,173300,599020920,15330,15330,15330,15330,0
|
|
20241008,173200,599020920,15330,15330,15330,15330,0
|
|
20241008,173100,599020920,15330,15330,15330,15330,0
|
|
20241008,173000,599020920,15330,15330,15330,15330,0
|
|
20241008,172900,599020920,15330,15330,15330,15330,0
|
|
20241008,172800,599020920,15330,15330,15330,15330,0
|
|
20241008,172700,599020920,15330,15330,15330,15330,0
|
|
20241008,172600,599020920,15330,15330,15330,15330,0
|
|
20241008,172500,599020920,15330,15330,15330,15330,0
|
|
20241008,172400,599020920,15330,15330,15330,15330,0
|
|
20241008,172300,599020920,15330,15330,15330,15330,0
|
|
20241008,172200,599020920,15330,15330,15330,15330,0
|
|
20241008,172100,599020920,15330,15330,15330,15330,0
|
|
20241008,172000,599020920,15330,15330,15330,15330,0
|
|
20241008,171900,599020920,15330,15330,15330,15330,0
|
|
20241008,171800,599020920,15330,15330,15330,15330,0
|
|
20241008,171700,599020920,15330,15330,15330,15330,0
|
|
20241008,171600,599020920,15330,15330,15330,15330,326
|
|
20241008,171500,599020920,15330,15330,15330,15330,0
|
|
20241008,171400,599020920,15330,15330,15330,15330,0
|
|
20241008,171300,599020920,15330,15330,15330,15330,0
|
|
20241008,171200,599020920,15330,15330,15330,15330,0
|
|
20241008,171100,599020920,15330,15330,15330,15330,0
|
|
20241008,171000,599020920,15330,15330,15330,15330,0
|
|
20241008,170900,599020920,15330,15330,15330,15330,0
|
|
20241008,170800,599020920,15330,15330,15330,15330,0
|
|
20241008,170700,599020920,15330,15330,15330,15330,0
|
|
20241008,170600,599020920,15330,15330,15330,15330,0
|
|
20241008,170500,599020920,15330,15330,15330,15330,0
|
|
20241008,170400,599020920,15330,15330,15330,15330,0
|
|
20241008,170300,599020920,15330,15330,15330,15330,0
|
|
20241008,170200,599020920,15330,15330,15330,15330,0
|
|
20241008,170100,599020920,15330,15330,15330,15330,0
|
|
20241008,170000,599020920,15330,15330,15330,15330,0
|
|
20241008,165900,599020920,15330,15330,15330,15330,0
|
|
20241008,165800,599020920,15330,15330,15330,15330,0
|
|
20241008,165700,599020920,15330,15330,15330,15330,0
|
|
20241008,165600,599020920,15330,15330,15330,15330,0
|
|
20241008,165500,599020920,15330,15330,15330,15330,0
|
|
20241008,165400,599020920,15330,15330,15330,15330,0
|
|
20241008,165300,599020920,15330,15330,15330,15330,0
|
|
20241008,165200,599020920,15330,15330,15330,15330,0
|
|
20241008,165100,599020920,15330,15330,15330,15330,0
|
|
20241008,165000,599020920,15330,15330,15330,15330,0
|
|
20241008,164900,599020920,15330,15330,15330,15330,0
|
|
20241008,164800,599020920,15330,15330,15330,15330,0
|
|
20241008,164700,599020920,15330,15330,15330,15330,0
|
|
20241008,164600,599020920,15330,15330,15330,15330,326
|
|
20241008,164500,599020920,15330,15330,15330,15330,0
|
|
20241008,164400,599020920,15330,15330,15330,15330,0
|
|
20241008,164300,599020920,15330,15330,15330,15330,0
|
|
20241008,164200,599020920,15330,15330,15330,15330,0
|
|
20241008,164100,599020920,15330,15330,15330,15330,0
|
|
20241008,164000,599020920,15330,15330,15330,15330,0
|
|
20241008,163900,599020920,15330,15330,15330,15330,0
|
|
20241008,163800,599020920,15330,15330,15330,15330,0
|
|
20241008,163700,599020920,15330,15330,15330,15330,0
|
|
20241008,163600,599020920,15330,15330,15330,15330,0
|
|
20241008,163500,599020920,15330,15330,15330,15330,0
|
|
20241008,163400,599020920,15330,15330,15330,15330,0
|
|
20241008,163300,599020920,15330,15330,15330,15330,0
|
|
20241008,163200,599020920,15330,15330,15330,15330,0
|
|
20241008,163100,599020920,15330,15330,15330,15330,0
|
|
20241008,163000,599020920,15330,15330,15330,15330,0
|
|
20241008,162900,599020920,15330,15330,15330,15330,0
|
|
20241008,162800,599020920,15330,15330,15330,15330,0
|
|
20241008,162700,599020920,15330,15330,15330,15330,0
|
|
20241008,162600,599020920,15330,15330,15330,15330,0
|
|
20241008,162500,599020920,15330,15330,15330,15330,0
|
|
20241008,162400,599020920,15330,15330,15330,15330,0
|
|
20241008,162300,599020920,15330,15330,15330,15330,0
|
|
20241008,162200,599020920,15330,15330,15330,15330,0
|
|
20241008,162100,599020920,15330,15330,15330,15330,0
|
|
20241008,162000,599020920,15330,15330,15330,15330,0
|
|
20241008,161900,599020920,15330,15330,15330,15330,0
|
|
20241008,161800,599020920,15330,15330,15330,15330,0
|
|
20241008,161700,599020920,15330,15330,15330,15330,0
|
|
20241008,161600,599020920,15330,15330,15330,15330,326
|
|
20241008,161500,599020920,15330,15330,15330,15330,0
|
|
20241008,161400,599020920,15330,15330,15330,15330,0
|
|
20241008,161300,599020920,15330,15330,15330,15330,0
|
|
20241008,161200,599020920,15330,15330,15330,15330,0
|
|
20241008,161100,599020920,15330,15330,15330,15330,0
|
|
20241008,161000,599020920,15330,15330,15330,15330,0
|
|
20241008,160900,599020920,15330,15330,15330,15330,0
|
|
20241008,160800,599020920,15330,15330,15330,15330,0
|
|
20241008,160700,599020920,15330,15330,15330,15330,0
|
|
20241008,160600,599020920,15330,15330,15330,15330,0
|
|
20241008,160500,599020920,15330,15330,15330,15330,0
|
|
20241008,160400,599020920,15330,15330,15330,15330,0
|
|
20241008,160300,599020920,15330,15330,15330,15330,0
|
|
20241008,160200,599020920,15330,15330,15330,15330,0
|
|
20241008,160100,599020920,15330,15330,15330,15330,0
|
|
20241008,160000,599020920,15330,15330,15330,15330,0
|
|
20241008,155900,599020920,15330,15330,15330,15330,0
|
|
20241008,155800,599020920,15330,15330,15330,15330,0
|
|
20241008,155700,599020920,15330,15330,15330,15330,0
|
|
20241008,155600,599020920,15330,15330,15330,15330,0
|
|
20241008,155500,599020920,15330,15330,15330,15330,0
|
|
20241008,155400,599020920,15330,15330,15330,15330,0
|
|
20241008,155300,599020920,15330,15330,15330,15330,0
|
|
20241008,155200,599020920,15330,15330,15330,15330,0
|
|
20241008,155100,599020920,15330,15330,15330,15330,0
|
|
20241008,155000,599020920,15330,15330,15330,15330,0
|
|
20241008,154900,599020920,15330,15330,15330,15330,0
|
|
20241008,154800,599020920,15330,15330,15330,15330,0
|
|
20241008,154700,599020920,15330,15330,15330,15330,0
|
|
20241008,154600,599020920,15330,15330,15330,15330,326
|
|
20241008,154500,599020920,15330,15330,15330,15330,0
|
|
20241008,154400,599020920,15330,15330,15330,15330,0
|
|
20241008,154300,599020920,15330,15330,15330,15330,0
|
|
20241008,154200,599020920,15330,15330,15330,15330,0
|
|
20241008,154100,599020920,15330,15330,15330,15330,0
|
|
20241008,154000,599020920,15330,15330,15330,15330,0
|
|
20241008,153900,599020920,15330,15330,15330,15330,0
|
|
20241008,153800,599020920,15330,15330,15330,15330,0
|
|
20241008,153700,599020920,15330,15330,15330,15330,0
|
|
20241008,153600,599020920,15330,15330,15330,15330,0
|
|
20241008,153500,599020920,15330,15330,15330,15330,0
|
|
20241008,153400,599020920,15330,15330,15330,15330,0
|
|
20241008,153300,599020920,15330,15330,15330,15330,0
|
|
20241008,153200,599020920,15330,15330,15330,15330,0
|
|
20241008,153100,599020920,15330,15330,15330,15330,0
|
|
20241008,153000,599020920,15330,15330,15330,15330,326
|
|
20241008,152900,594023340,15330,15330,15330,15330,0
|
|
20241008,152800,594023340,15330,15330,15330,15330,0
|
|
20241008,152700,594023340,15330,15330,15330,15330,0
|
|
20241008,152600,594023340,15330,15330,15330,15330,0
|
|
20241008,152500,594023340,15330,15330,15330,15330,0
|
|
20241008,152400,594023340,15330,15330,15330,15330,0
|
|
20241008,152300,594023340,15330,15330,15330,15330,0
|
|
20241008,152200,594023340,15330,15330,15330,15330,0
|
|
20241008,152100,594023340,15330,15330,15330,15330,0
|
|
20241008,152000,594023340,15330,15330,15330,15330,0
|
|
20241008,151900,594023340,15330,15300,15330,15290,112
|
|
20241008,151800,592308980,15320,15300,15320,15300,55
|
|
20241008,151700,591466820,15300,15320,15320,15300,23
|
|
20241008,151600,591114860,15300,15320,15320,15300,10
|
|
20241008,151500,590961700,15320,15320,15320,15320,3
|
|
20241008,151400,590915740,15320,15320,15320,15320,35
|
|
20241008,151300,590379540,15320,15310,15320,15300,86
|
|
20241008,151200,589062580,15300,15300,15320,15300,41
|
|
20241008,151100,588435040,15320,15300,15320,15300,52
|
|
20241008,151000,587639320,15310,15300,15310,15290,1749
|
|
20241008,150900,560895420,15310,15330,15330,15310,44
|
|
20241008,150800,560221700,15330,15320,15330,15320,38
|
|
20241008,150700,559639180,15310,15310,15310,15310,1
|
|
20241008,150600,559623870,15330,15320,15330,15320,46
|
|
20241008,150500,558918910,15330,15330,15330,15330,13
|
|
20241008,150400,558719620,15330,15330,15330,15330,6
|
|
20241008,150300,558627640,15330,15330,15330,15330,26
|
|
20241008,150200,558229060,15330,15320,15330,15320,45
|
|
20241008,150100,557539330,15330,15310,15330,15310,54
|
|
20241008,150000,556711670,15330,15320,15330,15320,58
|
|
20241008,145900,555822960,15320,15320,15320,15310,97
|
|
20241008,145800,554337090,15320,15330,15330,15310,87
|
|
20241008,145700,553004910,15330,15330,15330,15330,45
|
|
20241008,145600,552315060,15330,15330,15330,15330,50
|
|
20241008,145500,551548560,15330,15330,15330,15330,38
|
|
20241008,145400,550966020,15330,15330,15330,15330,49
|
|
20241008,145300,550214850,15330,15330,15330,15330,75
|
|
20241008,145200,549065100,15330,15330,15330,15320,47
|
|
20241008,145100,548344800,15320,15340,15340,15320,90
|
|
20241008,145000,546965470,15340,15330,15340,15330,40
|
|
20241008,144900,546352060,15330,15340,15340,15330,27
|
|
20241008,144800,545938000,15330,15340,15340,15330,173
|
|
20241008,144700,543285180,15330,15340,15340,15330,29
|
|
20241008,144600,542840520,15330,15340,15340,15330,47
|
|
20241008,144500,542119710,15340,15340,15340,15340,22
|
|
20241008,144400,541782230,15340,15340,15340,15340,19
|
|
20241008,144300,541490770,15340,15330,15340,15330,30
|
|
20241008,144200,541030760,15330,15330,15330,15330,71
|
|
20241008,144100,539942330,15330,15330,15330,15330,8
|
|
20241008,144000,539819690,15330,15320,15330,15320,6
|
|
20241008,143900,539727720,15330,15330,15330,15330,8
|
|
20241008,143800,539605080,15330,15330,15330,15330,13
|
|
20241008,143700,539405790,15330,15330,15330,15330,6
|
|
20241008,143600,539313810,15330,15330,15330,15330,11
|
|
20241008,143500,539145180,15330,15330,15330,15330,13
|
|
20241008,143400,538945890,15330,15330,15330,15330,14
|
|
20241008,143300,538731270,15330,15330,15330,15330,39
|
|
20241008,143200,538133400,15330,15330,15330,15330,38
|
|
20241008,143100,537550860,15330,15330,15330,15330,32
|
|
20241008,143000,537060300,15330,15330,15330,15330,36
|
|
20241008,142900,536508420,15330,15330,15330,15330,34
|
|
20241008,142800,535987200,15330,15330,15330,15330,53
|
|
20241008,142700,535174710,15330,15330,15330,15330,24
|
|
20241008,142600,534806790,15330,15330,15330,15330,51
|
|
20241008,142500,534024960,15330,15330,15330,15330,9
|
|
20241008,142400,533886990,15330,15330,15330,15330,25
|
|
20241008,142300,533503740,15330,15330,15330,15330,48
|
|
20241008,142200,532767900,15330,15330,15330,15330,50
|
|
20241008,142100,532001400,15330,15320,15330,15320,46
|
|
20241008,142000,531296470,15330,15330,15330,15320,67
|
|
20241008,141900,530269790,15330,15330,15330,15330,34
|
|
20241008,141800,529748570,15330,15330,15330,15330,31
|
|
20241008,141700,529273340,15330,15330,15330,15320,24
|
|
20241008,141600,528905540,15330,15330,15330,15330,52
|
|
20241008,141500,528108380,15330,15330,15330,15320,32
|
|
20241008,141400,527617830,15330,15330,15330,15330,18
|
|
20241008,141300,527341890,15330,15330,15330,15320,60
|
|
20241008,141200,526422580,15320,15340,15340,15320,309
|
|
20241008,141100,521688380,15340,15340,15340,15330,42
|
|
20241008,141000,521044130,15340,15340,15340,15340,5
|
|
20241008,140900,520967430,15340,15340,15340,15340,39
|
|
20241008,140800,520369170,15340,15340,15340,15340,21
|
|
20241008,140700,520047030,15340,15340,15340,15340,17
|
|
20241008,140600,519786250,15340,15320,15340,15320,7
|
|
20241008,140500,519678890,15340,15340,15340,15340,27
|
|
20241008,140400,519264710,15340,15340,15340,15340,42
|
|
20241008,140300,518620430,15340,15340,15340,15340,33
|
|
20241008,140200,518114210,15340,15330,15340,15330,32
|
|
20241008,140100,517623550,15330,15330,15330,15330,7
|
|
20241008,140000,517516240,15330,15330,15330,15330,13
|
|
20241008,135900,517316950,15330,15330,15330,15330,13
|
|
20241008,135800,517117660,15330,15320,15330,15320,43
|
|
20241008,135700,516458810,15320,15320,15320,15320,18
|
|
20241008,135600,516183050,15320,15320,15320,15300,51
|
|
20241008,135500,515402110,15320,15320,15320,15320,6
|
|
20241008,135400,515310190,15320,15320,15330,15310,52
|
|
20241008,135300,514513500,15330,15330,15330,15330,5
|
|
20241008,135200,514436850,15330,15330,15330,15330,26
|
|
20241008,135100,514038270,15330,15330,15330,15330,6
|
|
20241008,135000,513946290,15330,15330,15330,15330,12
|
|
20241008,134900,513762330,15330,15340,15340,15330,200
|
|
20241008,134800,510696270,15340,15340,15340,15340,13
|
|
20241008,134700,510496850,15340,15340,15340,15340,24
|
|
20241008,134600,510128690,15340,15340,15340,15340,9
|
|
20241008,134500,509990630,15340,15340,15340,15340,5
|
|
20241008,134400,509913930,15340,15340,15340,15340,6
|
|
20241008,134300,509821890,15340,15340,15340,15340,60
|
|
20241008,134200,508901490,15340,15340,15340,15340,129
|
|
20241008,134100,506922630,15340,15340,15350,15340,15
|
|
20241008,134000,506692440,15340,15340,15340,15340,19
|
|
20241008,133900,506400980,15340,15340,15340,15310,2038
|
|
20241008,133800,475171390,15350,15350,15350,15350,16
|
|
20241008,133700,474925790,15350,15350,15350,15350,6
|
|
20241008,133600,474833690,15350,15340,15350,15340,649
|
|
20241008,133500,464877740,15340,15340,15340,15340,69
|
|
20241008,133400,463819280,15340,15330,15340,15330,72
|
|
20241008,133300,462715390,15330,15330,15330,15330,67
|
|
20241008,133200,461688280,15330,15330,15330,15330,72
|
|
20241008,133100,460584520,15330,15330,15330,15330,48
|
|
20241008,133000,459848680,15330,15330,15330,15330,13
|
|
20241008,132900,459649390,15330,15330,15330,15330,32
|
|
20241008,132800,459158830,15330,15330,15330,15330,48
|
|
20241008,132700,458422990,15330,15330,15330,15330,31
|
|
20241008,132600,457947760,15330,15330,15330,15330,47
|
|
20241008,132500,457227250,15330,15330,15330,15330,80
|
|
20241008,132400,456000850,15330,15330,15330,15330,103
|
|
20241008,132300,454421860,15330,15330,15330,15330,70
|
|
20241008,132200,453348760,15330,15330,15330,15330,46
|
|
20241008,132100,452643580,15330,15320,15330,15320,34
|
|
20241008,132000,452122660,15320,15320,15320,15320,55
|
|
20241008,131900,451280060,15330,15320,15330,15320,6
|
|
20241008,131800,451188110,15320,15320,15320,15320,45
|
|
20241008,131700,450498710,15320,15320,15320,15320,51
|
|
20241008,131600,449717390,15330,15330,15330,15330,6
|
|
20241008,131500,449625410,15330,15330,15330,15330,7
|
|
20241008,131400,449518100,15330,15310,15330,15310,57
|
|
20241008,131300,448644840,15320,15320,15320,15290,1809
|
|
20241008,131200,420974790,15330,15330,15330,15330,102
|
|
20241008,131100,419411130,15330,15330,15330,15310,83
|
|
20241008,131000,418139470,15320,15320,15320,15310,469
|
|
20241008,130900,410954980,15310,15320,15320,15310,78
|
|
20241008,130800,409760370,15300,15320,15320,15300,221
|
|
20241008,130700,406375350,15320,15310,15320,15300,238
|
|
20241008,130600,402731800,15310,15310,15310,15300,62
|
|
20241008,130500,401782930,15310,15300,15310,15290,264
|
|
20241008,130400,397743920,15310,15310,15310,15300,163
|
|
20241008,130300,395249740,15310,15300,15310,15300,64
|
|
20241008,130200,394270250,15310,15310,15310,15310,52
|
|
20241008,130100,393474130,15310,15310,15310,15300,95
|
|
20241008,130000,392020030,15310,15310,15310,15300,182
|
|
20241008,125900,389234130,15310,15310,15310,15300,148
|
|
20241008,125800,386968590,15310,15310,15310,15310,5
|
|
20241008,125700,386892040,15310,15310,15310,15310,11
|
|
20241008,125600,386723630,15310,15310,15310,15310,6
|
|
20241008,125500,386631770,15310,15300,15310,15300,7
|
|
20241008,125400,386524610,15300,15310,15310,15300,1015
|
|
20241008,125300,370994760,15320,15320,15320,15320,51
|
|
20241008,125200,370213440,15320,15320,15320,15320,97
|
|
20241008,125100,368727400,15320,15320,15320,15320,93
|
|
20241008,125000,367302640,15320,15310,15320,15300,169
|
|
20241008,124900,364715560,15320,15300,15320,15300,1026
|
|
20241008,124800,349015340,15310,15320,15320,15310,18
|
|
20241008,124700,348739700,15320,15320,15320,15320,13
|
|
20241008,124600,348540540,15320,15320,15320,15320,38
|
|
20241008,124500,347958380,15320,15320,15320,15310,106
|
|
20241008,124400,346334960,15320,15310,15320,15310,130
|
|
20241008,124300,344344130,15310,15310,15310,15310,59
|
|
20241008,124200,343440840,15310,15310,15310,15300,35
|
|
20241008,124100,342905010,15310,15310,15310,15310,12
|
|
20241008,124000,342721290,15310,15310,15310,15310,17
|
|
20241008,123900,342461020,15310,15310,15310,15310,38
|
|
20241008,123800,341879240,15310,15310,15310,15310,14
|
|
20241008,123700,341664900,15310,15310,15310,15310,16
|
|
20241008,123600,341419940,15310,15310,15310,15310,6
|
|
20241008,123500,341328080,15310,15310,15310,15310,12
|
|
20241008,123400,341144360,15310,15290,15310,15290,22
|
|
20241008,123300,340807560,15310,15310,15310,15310,6
|
|
20241008,123200,340715700,15310,15300,15310,15300,25
|
|
20241008,123100,340333180,15300,15300,15300,15300,5
|
|
20241008,123000,340256680,15310,15310,15310,15310,6
|
|
20241008,122900,340164820,15310,15310,15310,15310,6
|
|
20241008,122800,340072960,15310,15310,15310,15310,6
|
|
20241008,122700,339981100,15310,15310,15310,15310,11
|
|
20241008,122600,339812690,15310,15310,15310,15310,5
|
|
20241008,122500,339736140,15310,15310,15310,15310,5
|
|
20241008,122400,339659590,15310,15310,15310,15300,257
|
|
20241008,122300,335727360,15310,15290,15310,15290,2000
|
|
20241008,122200,305118050,15290,15280,15290,15280,33
|
|
20241008,122100,304613680,15290,15280,15290,15280,28
|
|
20241008,122000,304185790,15300,15300,15300,15300,6
|
|
20241008,121900,304093990,15300,15310,15310,15280,13
|
|
20241008,121800,303895050,15310,15310,15310,15310,6
|
|
20241008,121700,303803190,15310,15310,15310,15310,6
|
|
20241008,121600,303711330,15310,15300,15310,15280,807
|
|
20241008,121500,291358550,15300,15270,15300,15270,540
|
|
20241008,121400,283097540,15300,15280,15300,15280,1206
|
|
20241008,121300,264652260,15280,15280,15280,15280,5
|
|
20241008,121200,264575860,15280,15280,15280,15280,44
|
|
20241008,121100,263903540,15280,15280,15280,15270,54
|
|
20241008,121000,263078600,15280,15280,15280,15280,17
|
|
20241008,120900,262818840,15280,15280,15280,15280,10
|
|
20241008,120800,262666040,15280,15280,15280,15280,1
|
|
20241008,120700,262650760,15280,15280,15280,15280,22
|
|
20241008,120600,262314600,15270,15270,15270,15270,120
|
|
20241008,120500,260482200,15270,15270,15270,15270,0
|
|
20241008,120400,260482200,15270,15270,15270,15270,88
|
|
20241008,120300,259138440,15280,15280,15280,15280,19
|
|
20241008,120200,258848120,15280,15280,15280,15280,34
|
|
20241008,120100,258328600,15280,15280,15280,15280,43
|
|
20241008,120000,257671560,15280,15280,15280,15280,15
|
|
20241008,115900,257442360,15280,15280,15280,15280,18
|
|
20241008,115800,257167320,15280,15280,15280,15280,96
|
|
20241008,115700,255700440,15280,15280,15280,15280,15
|
|
20241008,115600,255471240,15280,15280,15280,15280,0
|
|
20241008,115500,255471240,15280,15280,15280,15280,15
|
|
20241008,115400,255242040,15280,15280,15280,15280,1
|
|
20241008,115300,255226760,15280,15280,15280,15280,61
|
|
20241008,115200,254294680,15280,15280,15280,15280,7
|
|
20241008,115100,254187720,15270,15280,15280,15270,10
|
|
20241008,115000,254034950,15280,15280,15280,15280,15
|
|
20241008,114900,253805750,15270,15270,15270,15270,0
|
|
20241008,114800,253805750,15270,15270,15270,15270,0
|
|
20241008,114700,253805750,15270,15270,15270,15270,9
|
|
20241008,114600,253668320,15270,15270,15270,15270,0
|
|
20241008,114500,253668320,15270,15260,15270,15260,237
|
|
20241008,114400,250049570,15250,15250,15250,15250,0
|
|
20241008,114300,250049570,15250,15270,15270,15250,2386
|
|
20241008,114200,213660280,15270,15270,15270,15270,21
|
|
20241008,114100,213339610,15270,15280,15280,15270,8
|
|
20241008,114000,213217380,15270,15260,15270,15260,35
|
|
20241008,113900,212683030,15260,15280,15280,15260,2
|
|
20241008,113800,212652490,15280,15280,15280,15280,0
|
|
20241008,113700,212652490,15280,15260,15280,15260,22
|
|
20241008,113600,212316730,15260,15270,15270,15260,156
|
|
20241008,113500,209936040,15290,15290,15290,15290,0
|
|
20241008,113400,209936040,15290,15290,15290,15290,1
|
|
20241008,113300,209920750,15290,15290,15290,15290,0
|
|
20241008,113200,209920750,15290,15280,15290,15280,22
|
|
20241008,113100,209584570,15290,15270,15290,15270,61
|
|
20241008,113000,208652810,15280,15280,15280,15280,0
|
|
20241008,112900,208652810,15280,15270,15280,15270,33
|
|
20241008,112800,208148870,15270,15270,15270,15270,14
|
|
20241008,112700,207935090,15290,15290,15290,15290,0
|
|
20241008,112600,207935090,15290,15270,15290,15270,96
|
|
20241008,112500,206469070,15270,15270,15270,15270,73
|
|
20241008,112400,205354360,15280,15280,15280,15280,1
|
|
20241008,112300,205339080,15280,15280,15280,15280,0
|
|
20241008,112200,205339080,15280,15290,15290,15280,401
|
|
20241008,112100,199211770,15300,15300,15300,15300,2
|
|
20241008,112000,199181170,15290,15280,15290,15280,103
|
|
20241008,111900,197606920,15280,15270,15280,15270,11
|
|
20241008,111800,197438940,15280,15280,15280,15280,4
|
|
20241008,111700,197377820,15260,15260,15260,15260,0
|
|
20241008,111600,197377820,15260,15270,15270,15260,162
|
|
20241008,111500,194904180,15270,15270,15270,15270,15
|
|
20241008,111400,194675130,15270,15280,15280,15270,28
|
|
20241008,111300,194247480,15280,15280,15280,15280,12
|
|
20241008,111200,194064120,15290,15290,15290,15290,18
|
|
20241008,111100,193788900,15290,15280,15290,15280,19
|
|
20241008,111000,193498540,15280,15280,15280,15280,12
|
|
20241008,110900,193315180,15280,15280,15280,15280,3
|
|
20241008,110800,193269340,15280,15280,15280,15280,1
|
|
20241008,110700,193254060,15270,15270,15270,15270,17
|
|
20241008,110600,192994470,15270,15270,15270,15270,0
|
|
20241008,110500,192994470,15270,15270,15270,15270,16
|
|
20241008,110400,192750150,15280,15280,15280,15280,0
|
|
20241008,110300,192750150,15280,15270,15280,15270,52
|
|
20241008,110200,191956090,15270,15270,15270,15270,21
|
|
20241008,110100,191635420,15270,15270,15270,15270,11
|
|
20241008,110000,191467450,15260,15260,15260,15260,0
|
|
20241008,105900,191467450,15260,15260,15260,15260,0
|
|
20241008,105800,191467450,15260,15310,15310,15240,4007
|
|
20241008,105700,130327970,15310,15290,15310,15290,35
|
|
20241008,105600,129792450,15310,15300,15320,15280,81
|
|
20241008,105500,128553500,15300,15250,15300,15250,230
|
|
20241008,105400,125036830,15270,15270,15270,15270,401
|
|
20241008,105300,118913560,15270,15250,15270,15240,137
|
|
20241008,105200,116825570,15270,15260,15270,15260,213
|
|
20241008,105100,113575120,15260,15250,15260,15250,13
|
|
20241008,105000,113376850,15260,15260,15260,15260,3
|
|
20241008,104900,113331070,15260,15260,15260,15260,7
|
|
20241008,104800,113224250,15260,15250,15260,15250,101
|
|
20241008,104700,111683780,15250,15250,15250,15250,32
|
|
20241008,104600,111195780,15260,15260,15260,15260,5
|
|
20241008,104500,111119480,15260,15250,15260,15250,25
|
|
20241008,104400,110738060,15260,15260,15260,15260,13
|
|
20241008,104300,110539680,15260,15260,15260,15260,0
|
|
20241008,104200,110539680,15260,15250,15260,15250,28
|
|
20241008,104100,110112630,15250,15230,15250,15230,10
|
|
20241008,104000,109960200,15230,15230,15230,15230,140
|
|
20241008,103900,107828000,15230,15210,15230,15210,82
|
|
20241008,103800,106580660,15200,15160,15200,15160,1122
|
|
20241008,103700,89531690,15160,15160,15160,15160,5
|
|
20241008,103600,89455890,15160,15160,15160,15160,0
|
|
20241008,103500,89455890,15160,15150,15160,15150,50
|
|
20241008,103400,88698290,15160,15160,15160,15160,0
|
|
20241008,103300,88698290,15160,15160,15160,15160,15
|
|
20241008,103200,88470890,15150,15150,15150,15150,8
|
|
20241008,103100,88349690,15150,15150,15150,15150,0
|
|
20241008,103000,88349690,15150,15150,15150,15150,8
|
|
20241008,102900,88228490,15150,15150,15150,15150,12
|
|
20241008,102800,88046690,15150,15150,15150,15150,4
|
|
20241008,102700,87986090,15160,15160,15160,15160,12
|
|
20241008,102600,87804170,15160,15160,15160,15160,8
|
|
20241008,102500,87682890,15160,15160,15160,15160,81
|
|
20241008,102400,86454930,15150,15150,15150,15150,8
|
|
20241008,102300,86333730,15150,15150,15150,15150,22
|
|
20241008,102200,86000430,15150,15150,15150,15150,13
|
|
20241008,102100,85803480,15150,15150,15150,15150,8
|
|
20241008,102000,85682280,15150,15150,15150,15150,8
|
|
20241008,101900,85561080,15150,15150,15150,15150,187
|
|
20241008,101800,82728030,15150,15150,15150,15150,58
|
|
20241008,101700,81849330,15150,15150,15150,15150,12
|
|
20241008,101600,81667530,15150,15170,15170,15150,12
|
|
20241008,101500,81485690,15160,15160,15160,15160,8
|
|
20241008,101400,81364410,15160,15160,15160,15160,4
|
|
20241008,101300,81303770,15160,15160,15160,15160,8
|
|
20241008,101200,81182490,15170,15160,15170,15160,13
|
|
20241008,101100,80985400,15160,15160,15160,15160,0
|
|
20241008,101000,80985400,15160,15160,15160,15160,10
|
|
20241008,100900,80833800,15150,15150,15150,15150,32
|
|
20241008,100800,80349000,15150,15180,15180,15150,1050
|
|
20241008,100700,64426920,15180,15180,15180,15180,12
|
|
20241008,100600,64244760,15180,15180,15180,15180,12
|
|
20241008,100500,64062600,15180,15180,15180,15180,12
|
|
20241008,100400,63880440,15180,15190,15190,15180,7
|
|
20241008,100300,63774170,15180,15180,15180,15180,12
|
|
20241008,100200,63592010,15180,15180,15180,15180,12
|
|
20241008,100100,63409850,15190,15190,15190,15190,10
|
|
20241008,100000,63257950,15190,15190,15190,15190,8
|
|
20241008,095900,63136430,15180,15190,15190,15180,8
|
|
20241008,095800,63014980,15180,15180,15180,15180,7
|
|
20241008,095700,62908720,15190,15180,15190,15180,8
|
|
20241008,095600,62787270,15200,15200,15200,15200,0
|
|
20241008,095500,62787270,15200,15200,15200,15200,1
|
|
20241008,095400,62772070,15190,15190,15190,15190,12
|
|
20241008,095300,62589790,15180,15170,15180,15170,83
|
|
20241008,095200,61329920,15170,15170,15170,15170,7
|
|
20241008,095100,61223730,15170,15180,15180,15160,55
|
|
20241008,095000,60389390,15170,15190,15190,15170,986
|
|
20241008,094900,45416410,15200,15180,15200,15180,48
|
|
20241008,094800,44687300,15180,15180,15180,15180,14
|
|
20241008,094700,44474780,15180,15180,15180,15180,12
|
|
20241008,094600,44292620,15180,15180,15180,15180,11
|
|
20241008,094500,44125640,15180,15180,15180,15180,13
|
|
20241008,094400,43928300,15200,15200,15200,15200,0
|
|
20241008,094300,43928300,15200,15200,15200,15200,14
|
|
20241008,094200,43715500,15190,15180,15190,15180,34
|
|
20241008,094100,43199260,15180,15180,15180,15180,7
|
|
20241008,094000,43093000,15180,15180,15180,15180,7
|
|
20241008,093900,42986740,15190,15180,15190,15180,18
|
|
20241008,093800,42713400,15180,15180,15180,15180,16
|
|
20241008,093700,42470520,15200,15200,15200,15200,156
|
|
20241008,093600,40099320,15200,15200,15200,15200,341
|
|
20241008,093500,34916120,15200,15200,15200,15190,27
|
|
20241008,093400,34505880,15200,15200,15210,15200,392
|
|
20241008,093300,28547450,15210,15210,15210,15200,88
|
|
20241008,093200,27209830,15200,15210,15210,15200,28
|
|
20241008,093100,26784030,15210,15210,15210,15210,108
|
|
20241008,093000,25141350,15200,15200,15200,15200,8
|
|
20241008,092900,25019750,15200,15210,15210,15200,103
|
|
20241008,092800,23453260,15210,15210,15210,15210,139
|
|
20241008,092700,21339070,15210,15210,15210,15210,11
|
|
20241008,092600,21171760,15210,15210,15210,15210,11
|
|
20241008,092500,21004450,15210,15210,15210,15210,0
|
|
20241008,092400,21004450,15210,15210,15210,15210,50
|
|
20241008,092300,20243950,15200,15220,15220,15200,462
|
|
20241008,092200,13215530,15230,15230,15230,15230,21
|
|
20241008,092100,12895700,15210,15210,15210,15210,0
|
|
20241008,092000,12895700,15210,15220,15230,15210,454
|
|
20241008,091900,5982610,15220,15220,15220,15220,5
|
|
20241008,091800,5906510,15220,15220,15220,15220,0
|
|
20241008,091700,5906510,15220,15220,15220,15220,0
|
|
20241008,091600,5906510,15220,15220,15220,15220,0
|
|
20241008,091500,5906510,15220,15220,15220,15220,0
|
|
20241008,091400,5906510,15220,15210,15220,15210,5
|
|
20241008,091300,5830420,15200,15210,15210,15200,12
|
|
20241008,091200,5647910,15190,15210,15210,15190,28
|
|
20241008,091100,5222210,15200,15200,15200,15200,55
|
|
20241008,091000,4386210,15200,15200,15200,15200,12
|
|
20241008,090900,4203810,15180,15180,15180,15180,0
|
|
20241008,090800,4203810,15180,15180,15180,15180,9
|
|
20241008,090700,4067190,15190,15190,15190,15190,10
|
|
20241008,090600,3915290,15200,15200,15200,15200,1
|
|
20241008,090500,3900090,15200,15160,15200,15080,243
|
|
20241008,090400,227990,15230,15230,15230,15230,0
|
|
20241008,090300,227990,15230,15230,15230,15230,1
|
|
20241008,090200,212760,15220,15220,15220,15220,6
|
|
20241008,090100,121440,15230,15230,15230,15230,1
|
|
20241008,090000,106210,15150,15230,15230,15150,7
|