667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,200400,804441090,15370,15370,15370,15370,405
|
|
20241010,200300,804441090,15370,15370,15370,15370,0
|
|
20241010,200200,804441090,15370,15370,15370,15370,0
|
|
20241010,200100,804441090,15370,15370,15370,15370,0
|
|
20241010,200000,804441090,15370,15370,15370,15370,0
|
|
20241010,195900,804441090,15370,15370,15370,15370,0
|
|
20241010,195800,804441090,15370,15370,15370,15370,0
|
|
20241010,195700,804441090,15370,15370,15370,15370,0
|
|
20241010,195600,804441090,15370,15370,15370,15370,0
|
|
20241010,195500,804441090,15370,15370,15370,15370,0
|
|
20241010,195400,804441090,15370,15370,15370,15370,0
|
|
20241010,195300,804441090,15370,15370,15370,15370,0
|
|
20241010,195200,804441090,15370,15370,15370,15370,0
|
|
20241010,195100,804441090,15370,15370,15370,15370,0
|
|
20241010,195000,804441090,15370,15370,15370,15370,0
|
|
20241010,194900,804441090,15370,15370,15370,15370,0
|
|
20241010,194800,804441090,15370,15370,15370,15370,0
|
|
20241010,194700,804441090,15370,15370,15370,15370,0
|
|
20241010,194600,804441090,15370,15370,15370,15370,0
|
|
20241010,194500,804441090,15370,15370,15370,15370,0
|
|
20241010,194400,804441090,15370,15370,15370,15370,0
|
|
20241010,194300,804441090,15370,15370,15370,15370,0
|
|
20241010,194200,804441090,15370,15370,15370,15370,0
|
|
20241010,194100,804441090,15370,15370,15370,15370,0
|
|
20241010,194000,804441090,15370,15370,15370,15370,0
|
|
20241010,193900,804441090,15370,15370,15370,15370,0
|
|
20241010,193800,804441090,15370,15370,15370,15370,0
|
|
20241010,193700,804441090,15370,15370,15370,15370,0
|
|
20241010,193600,804441090,15370,15370,15370,15370,0
|
|
20241010,193500,804441090,15370,15370,15370,15370,0
|
|
20241010,193400,804441090,15370,15370,15370,15370,405
|
|
20241010,193300,804441090,15370,15370,15370,15370,0
|
|
20241010,193200,804441090,15370,15370,15370,15370,0
|
|
20241010,193100,804441090,15370,15370,15370,15370,0
|
|
20241010,193000,804441090,15370,15370,15370,15370,0
|
|
20241010,192900,804441090,15370,15370,15370,15370,0
|
|
20241010,192800,804441090,15370,15370,15370,15370,0
|
|
20241010,192700,804441090,15370,15370,15370,15370,0
|
|
20241010,192600,804441090,15370,15370,15370,15370,0
|
|
20241010,192500,804441090,15370,15370,15370,15370,0
|
|
20241010,192400,804441090,15370,15370,15370,15370,0
|
|
20241010,192300,804441090,15370,15370,15370,15370,0
|
|
20241010,192200,804441090,15370,15370,15370,15370,0
|
|
20241010,192100,804441090,15370,15370,15370,15370,0
|
|
20241010,192000,804441090,15370,15370,15370,15370,0
|
|
20241010,191900,804441090,15370,15370,15370,15370,0
|
|
20241010,191800,804441090,15370,15370,15370,15370,0
|
|
20241010,191700,804441090,15370,15370,15370,15370,0
|
|
20241010,191600,804441090,15370,15370,15370,15370,0
|
|
20241010,191500,804441090,15370,15370,15370,15370,0
|
|
20241010,191400,804441090,15370,15370,15370,15370,0
|
|
20241010,191300,804441090,15370,15370,15370,15370,0
|
|
20241010,191200,804441090,15370,15370,15370,15370,0
|
|
20241010,191100,804441090,15370,15370,15370,15370,0
|
|
20241010,191000,804441090,15370,15370,15370,15370,0
|
|
20241010,190900,804441090,15370,15370,15370,15370,0
|
|
20241010,190800,804441090,15370,15370,15370,15370,0
|
|
20241010,190700,804441090,15370,15370,15370,15370,0
|
|
20241010,190600,804441090,15370,15370,15370,15370,0
|
|
20241010,190500,804441090,15370,15370,15370,15370,0
|
|
20241010,190400,804441090,15370,15370,15370,15370,405
|
|
20241010,190300,804441090,15370,15370,15370,15370,0
|
|
20241010,190200,804441090,15370,15370,15370,15370,0
|
|
20241010,190100,804441090,15370,15370,15370,15370,0
|
|
20241010,190000,804441090,15370,15370,15370,15370,0
|
|
20241010,185900,804441090,15370,15370,15370,15370,0
|
|
20241010,185800,804441090,15370,15370,15370,15370,0
|
|
20241010,185700,804441090,15370,15370,15370,15370,0
|
|
20241010,185600,804441090,15370,15370,15370,15370,0
|
|
20241010,185500,804441090,15370,15370,15370,15370,0
|
|
20241010,185400,804441090,15370,15370,15370,15370,0
|
|
20241010,185300,804441090,15370,15370,15370,15370,0
|
|
20241010,185200,804441090,15370,15370,15370,15370,0
|
|
20241010,185100,804441090,15370,15370,15370,15370,0
|
|
20241010,185000,804441090,15370,15370,15370,15370,0
|
|
20241010,184900,804441090,15370,15370,15370,15370,0
|
|
20241010,184800,804441090,15370,15370,15370,15370,0
|
|
20241010,184700,804441090,15370,15370,15370,15370,0
|
|
20241010,184600,804441090,15370,15370,15370,15370,0
|
|
20241010,184500,804441090,15370,15370,15370,15370,0
|
|
20241010,184400,804441090,15370,15370,15370,15370,0
|
|
20241010,184300,804441090,15370,15370,15370,15370,0
|
|
20241010,184200,804441090,15370,15370,15370,15370,0
|
|
20241010,184100,804441090,15370,15370,15370,15370,0
|
|
20241010,184000,804441090,15370,15370,15370,15370,0
|
|
20241010,183900,804441090,15370,15370,15370,15370,0
|
|
20241010,183800,804441090,15370,15370,15370,15370,0
|
|
20241010,183700,804441090,15370,15370,15370,15370,0
|
|
20241010,183600,804441090,15370,15370,15370,15370,0
|
|
20241010,183500,804441090,15370,15370,15370,15370,0
|
|
20241010,183400,804441090,15370,15370,15370,15370,405
|
|
20241010,183300,804441090,15370,15370,15370,15370,0
|
|
20241010,183200,804441090,15370,15370,15370,15370,0
|
|
20241010,183100,804441090,15370,15370,15370,15370,0
|
|
20241010,183000,804441090,15370,15370,15370,15370,0
|
|
20241010,182900,804441090,15370,15370,15370,15370,0
|
|
20241010,182800,804441090,15370,15370,15370,15370,0
|
|
20241010,182700,804441090,15370,15370,15370,15370,0
|
|
20241010,182600,804441090,15370,15370,15370,15370,0
|
|
20241010,182500,804441090,15370,15370,15370,15370,0
|
|
20241010,182400,804441090,15370,15370,15370,15370,0
|
|
20241010,182300,804441090,15370,15370,15370,15370,0
|
|
20241010,182200,804441090,15370,15370,15370,15370,0
|
|
20241010,182100,804441090,15370,15370,15370,15370,0
|
|
20241010,182000,804441090,15370,15370,15370,15370,0
|
|
20241010,181900,804441090,15370,15370,15370,15370,0
|
|
20241010,181800,804441090,15370,15370,15370,15370,0
|
|
20241010,181700,804441090,15370,15370,15370,15370,0
|
|
20241010,181600,804441090,15370,15370,15370,15370,0
|
|
20241010,181500,804441090,15370,15370,15370,15370,0
|
|
20241010,181400,804441090,15370,15370,15370,15370,0
|
|
20241010,181300,804441090,15370,15370,15370,15370,0
|
|
20241010,181200,804441090,15370,15370,15370,15370,0
|
|
20241010,181100,804441090,15370,15370,15370,15370,0
|
|
20241010,181000,804441090,15370,15370,15370,15370,0
|
|
20241010,180900,804441090,15370,15370,15370,15370,0
|
|
20241010,180800,804441090,15370,15370,15370,15370,0
|
|
20241010,180700,804441090,15370,15370,15370,15370,0
|
|
20241010,180600,804441090,15370,15370,15370,15370,0
|
|
20241010,180500,804441090,15370,15370,15370,15370,0
|
|
20241010,180400,804441090,15370,15370,15370,15370,405
|
|
20241010,180300,804441090,15370,15370,15370,15370,0
|
|
20241010,180200,804441090,15370,15370,15370,15370,0
|
|
20241010,180100,804441090,15370,15370,15370,15370,0
|
|
20241010,180000,804441090,15370,15370,15370,15370,0
|
|
20241010,175900,804441090,15370,15370,15370,15370,0
|
|
20241010,175800,804441090,15370,15370,15370,15370,0
|
|
20241010,175700,804441090,15370,15370,15370,15370,0
|
|
20241010,175600,804441090,15370,15370,15370,15370,0
|
|
20241010,175500,804441090,15370,15370,15370,15370,0
|
|
20241010,175400,804441090,15370,15370,15370,15370,0
|
|
20241010,175300,804441090,15370,15370,15370,15370,0
|
|
20241010,175200,804441090,15370,15370,15370,15370,0
|
|
20241010,175100,804441090,15370,15370,15370,15370,0
|
|
20241010,175000,804441090,15370,15370,15370,15370,0
|
|
20241010,174900,804441090,15370,15370,15370,15370,0
|
|
20241010,174800,804441090,15370,15370,15370,15370,0
|
|
20241010,174700,804441090,15370,15370,15370,15370,0
|
|
20241010,174600,804441090,15370,15370,15370,15370,0
|
|
20241010,174500,804441090,15370,15370,15370,15370,0
|
|
20241010,174400,804441090,15370,15370,15370,15370,0
|
|
20241010,174300,804441090,15370,15370,15370,15370,0
|
|
20241010,174200,804441090,15370,15370,15370,15370,0
|
|
20241010,174100,804441090,15370,15370,15370,15370,0
|
|
20241010,174000,804441090,15370,15370,15370,15370,0
|
|
20241010,173900,804441090,15370,15370,15370,15370,0
|
|
20241010,173800,804441090,15370,15370,15370,15370,0
|
|
20241010,173700,804441090,15370,15370,15370,15370,0
|
|
20241010,173600,804441090,15370,15370,15370,15370,0
|
|
20241010,173500,804441090,15370,15370,15370,15370,0
|
|
20241010,173400,804441090,15370,15370,15370,15370,405
|
|
20241010,173300,804441090,15370,15370,15370,15370,0
|
|
20241010,173200,804441090,15370,15370,15370,15370,0
|
|
20241010,173100,804441090,15370,15370,15370,15370,0
|
|
20241010,173000,804441090,15370,15370,15370,15370,0
|
|
20241010,172900,804441090,15370,15370,15370,15370,0
|
|
20241010,172800,804441090,15370,15370,15370,15370,0
|
|
20241010,172700,804441090,15370,15370,15370,15370,0
|
|
20241010,172600,804441090,15370,15370,15370,15370,0
|
|
20241010,172500,804441090,15370,15370,15370,15370,0
|
|
20241010,172400,804441090,15370,15370,15370,15370,0
|
|
20241010,172300,804441090,15370,15370,15370,15370,0
|
|
20241010,172200,804441090,15370,15370,15370,15370,0
|
|
20241010,172100,804441090,15370,15370,15370,15370,0
|
|
20241010,172000,804441090,15370,15370,15370,15370,0
|
|
20241010,171900,804441090,15370,15370,15370,15370,0
|
|
20241010,171800,804441090,15370,15370,15370,15370,0
|
|
20241010,171700,804441090,15370,15370,15370,15370,0
|
|
20241010,171600,804441090,15370,15370,15370,15370,0
|
|
20241010,171500,804441090,15370,15370,15370,15370,0
|
|
20241010,171400,804441090,15370,15370,15370,15370,0
|
|
20241010,171300,804441090,15370,15370,15370,15370,0
|
|
20241010,171200,804441090,15370,15370,15370,15370,0
|
|
20241010,171100,804441090,15370,15370,15370,15370,0
|
|
20241010,171000,804441090,15370,15370,15370,15370,0
|
|
20241010,170900,804441090,15370,15370,15370,15370,0
|
|
20241010,170800,804441090,15370,15370,15370,15370,0
|
|
20241010,170700,804441090,15370,15370,15370,15370,0
|
|
20241010,170600,804441090,15370,15370,15370,15370,0
|
|
20241010,170500,804441090,15370,15370,15370,15370,0
|
|
20241010,170400,804441090,15370,15370,15370,15370,405
|
|
20241010,170300,804441090,15370,15370,15370,15370,0
|
|
20241010,170200,804441090,15370,15370,15370,15370,0
|
|
20241010,170100,804441090,15370,15370,15370,15370,0
|
|
20241010,170000,804441090,15370,15370,15370,15370,0
|
|
20241010,165900,804441090,15370,15370,15370,15370,0
|
|
20241010,165800,804441090,15370,15370,15370,15370,0
|
|
20241010,165700,804441090,15370,15370,15370,15370,0
|
|
20241010,165600,804441090,15370,15370,15370,15370,0
|
|
20241010,165500,804441090,15370,15370,15370,15370,0
|
|
20241010,165400,804441090,15370,15370,15370,15370,0
|
|
20241010,165300,804441090,15370,15370,15370,15370,0
|
|
20241010,165200,804441090,15370,15370,15370,15370,0
|
|
20241010,165100,804441090,15370,15370,15370,15370,0
|
|
20241010,165000,804441090,15370,15370,15370,15370,0
|
|
20241010,164900,804441090,15370,15370,15370,15370,0
|
|
20241010,164800,804441090,15370,15370,15370,15370,0
|
|
20241010,164700,804441090,15370,15370,15370,15370,0
|
|
20241010,164600,804441090,15370,15370,15370,15370,0
|
|
20241010,164500,804441090,15370,15370,15370,15370,0
|
|
20241010,164400,804441090,15370,15370,15370,15370,0
|
|
20241010,164300,804441090,15370,15370,15370,15370,0
|
|
20241010,164200,804441090,15370,15370,15370,15370,0
|
|
20241010,164100,804441090,15370,15370,15370,15370,0
|
|
20241010,164000,804441090,15370,15370,15370,15370,0
|
|
20241010,163900,804441090,15370,15370,15370,15370,0
|
|
20241010,163800,804441090,15370,15370,15370,15370,0
|
|
20241010,163700,804441090,15370,15370,15370,15370,0
|
|
20241010,163600,804441090,15370,15370,15370,15370,0
|
|
20241010,163500,804441090,15370,15370,15370,15370,0
|
|
20241010,163400,804441090,15370,15370,15370,15370,405
|
|
20241010,163300,804441090,15370,15370,15370,15370,0
|
|
20241010,163200,804441090,15370,15370,15370,15370,0
|
|
20241010,163100,804441090,15370,15370,15370,15370,0
|
|
20241010,163000,804441090,15370,15370,15370,15370,0
|
|
20241010,162900,804441090,15370,15370,15370,15370,0
|
|
20241010,162800,804441090,15370,15370,15370,15370,0
|
|
20241010,162700,804441090,15370,15370,15370,15370,0
|
|
20241010,162600,804441090,15370,15370,15370,15370,0
|
|
20241010,162500,804441090,15370,15370,15370,15370,0
|
|
20241010,162400,804441090,15370,15370,15370,15370,0
|
|
20241010,162300,804441090,15370,15370,15370,15370,0
|
|
20241010,162200,804441090,15370,15370,15370,15370,0
|
|
20241010,162100,804441090,15370,15370,15370,15370,0
|
|
20241010,162000,804441090,15370,15370,15370,15370,0
|
|
20241010,161900,804441090,15370,15370,15370,15370,0
|
|
20241010,161800,804441090,15370,15370,15370,15370,0
|
|
20241010,161700,804441090,15370,15370,15370,15370,0
|
|
20241010,161600,804441090,15370,15370,15370,15370,0
|
|
20241010,161500,804441090,15370,15370,15370,15370,0
|
|
20241010,161400,804441090,15370,15370,15370,15370,0
|
|
20241010,161300,804441090,15370,15370,15370,15370,0
|
|
20241010,161200,804441090,15370,15370,15370,15370,0
|
|
20241010,161100,804441090,15370,15370,15370,15370,0
|
|
20241010,161000,804441090,15370,15370,15370,15370,0
|
|
20241010,160900,804441090,15370,15370,15370,15370,0
|
|
20241010,160800,804441090,15370,15370,15370,15370,0
|
|
20241010,160700,804441090,15370,15370,15370,15370,0
|
|
20241010,160600,804441090,15370,15370,15370,15370,0
|
|
20241010,160500,804441090,15370,15370,15370,15370,0
|
|
20241010,160400,804441090,15370,15370,15370,15370,405
|
|
20241010,160300,804441090,15370,15370,15370,15370,0
|
|
20241010,160200,804441090,15370,15370,15370,15370,0
|
|
20241010,160100,804441090,15370,15370,15370,15370,0
|
|
20241010,160000,804441090,15370,15370,15370,15370,0
|
|
20241010,155900,804441090,15370,15370,15370,15370,0
|
|
20241010,155800,804441090,15370,15370,15370,15370,0
|
|
20241010,155700,804441090,15370,15370,15370,15370,0
|
|
20241010,155600,804441090,15370,15370,15370,15370,0
|
|
20241010,155500,804441090,15370,15370,15370,15370,0
|
|
20241010,155400,804441090,15370,15370,15370,15370,0
|
|
20241010,155300,804441090,15370,15370,15370,15370,0
|
|
20241010,155200,804441090,15370,15370,15370,15370,0
|
|
20241010,155100,804441090,15370,15370,15370,15370,0
|
|
20241010,155000,804441090,15370,15370,15370,15370,0
|
|
20241010,154900,804441090,15370,15370,15370,15370,0
|
|
20241010,154800,804441090,15370,15370,15370,15370,0
|
|
20241010,154700,804441090,15370,15370,15370,15370,0
|
|
20241010,154600,804441090,15370,15370,15370,15370,0
|
|
20241010,154500,804441090,15370,15370,15370,15370,0
|
|
20241010,154400,804441090,15370,15370,15370,15370,0
|
|
20241010,154300,804441090,15370,15370,15370,15370,0
|
|
20241010,154200,804441090,15370,15370,15370,15370,0
|
|
20241010,154100,804441090,15370,15370,15370,15370,0
|
|
20241010,154000,804441090,15370,15370,15370,15370,0
|
|
20241010,153900,804441090,15370,15370,15370,15370,0
|
|
20241010,153800,804441090,15370,15370,15370,15370,0
|
|
20241010,153700,804441090,15370,15370,15370,15370,0
|
|
20241010,153600,804441090,15370,15370,15370,15370,0
|
|
20241010,153500,804441090,15370,15370,15370,15370,0
|
|
20241010,153400,804441090,15370,15370,15370,15370,405
|
|
20241010,153300,804441090,15370,15370,15370,15370,0
|
|
20241010,153200,804441090,15370,15370,15370,15370,0
|
|
20241010,153100,804441090,15370,15370,15370,15370,0
|
|
20241010,153000,804441090,15370,15370,15370,15370,405
|
|
20241010,152900,798216240,15370,15370,15370,15370,0
|
|
20241010,152800,798216240,15370,15370,15370,15370,0
|
|
20241010,152700,798216240,15370,15370,15370,15370,0
|
|
20241010,152600,798216240,15370,15370,15370,15370,0
|
|
20241010,152500,798216240,15370,15370,15370,15370,0
|
|
20241010,152400,798216240,15370,15370,15370,15370,0
|
|
20241010,152300,798216240,15370,15370,15370,15370,0
|
|
20241010,152200,798216240,15370,15370,15370,15370,0
|
|
20241010,152100,798216240,15370,15370,15370,15370,0
|
|
20241010,152000,798216240,15370,15370,15370,15370,0
|
|
20241010,151900,798216240,15370,15370,15390,15350,263
|
|
20241010,151800,794173920,15370,15370,15380,15370,86
|
|
20241010,151700,792851980,15370,15370,15390,15370,87
|
|
20241010,151600,791514110,15370,15380,15380,15370,173
|
|
20241010,151500,788854370,15370,15380,15380,15370,3
|
|
20241010,151400,788808240,15370,15370,15370,15370,12
|
|
20241010,151300,788623800,15370,15370,15370,15370,20
|
|
20241010,151200,788316400,15380,15380,15380,15380,50
|
|
20241010,151100,787547400,15380,15380,15380,15380,34
|
|
20241010,151000,787024480,15370,15370,15370,15370,0
|
|
20241010,150900,787024480,15370,15380,15380,15370,36
|
|
20241010,150800,786470970,15380,15370,15380,15370,119
|
|
20241010,150700,784640810,15370,15370,15370,15370,23
|
|
20241010,150600,784287300,15380,15380,15380,15380,2
|
|
20241010,150500,784256540,15380,15380,15380,15380,1
|
|
20241010,150400,784241160,15380,15380,15380,15380,33
|
|
20241010,150300,783733620,15380,15380,15380,15380,20
|
|
20241010,150200,783426020,15380,15380,15380,15380,15
|
|
20241010,150100,783195320,15370,15370,15370,15370,0
|
|
20241010,150000,783195320,15370,15370,15370,15370,1
|
|
20241010,145900,783179950,15380,15380,15380,15380,63
|
|
20241010,145800,782211010,15380,15380,15380,15380,33
|
|
20241010,145700,781703470,15370,15360,15370,15350,99
|
|
20241010,145600,780182860,15370,15370,15370,15370,33
|
|
20241010,145500,779675650,15370,15370,15370,15370,10
|
|
20241010,145400,779521950,15370,15370,15370,15370,0
|
|
20241010,145300,779521950,15370,15370,15370,15370,0
|
|
20241010,145200,779521950,15370,15370,15370,15370,33
|
|
20241010,145100,779014740,15370,15370,15370,15360,71
|
|
20241010,145000,777923970,15360,15370,15370,15360,178
|
|
20241010,144900,775188260,15370,15370,15370,15370,0
|
|
20241010,144800,775188260,15370,15370,15370,15370,94
|
|
20241010,144700,773743480,15370,15370,15370,15370,72
|
|
20241010,144600,772636840,15370,15370,15370,15370,14
|
|
20241010,144500,772421660,15370,15370,15370,15370,0
|
|
20241010,144400,772421660,15370,15370,15370,15370,0
|
|
20241010,144300,772421660,15370,15370,15370,15370,19
|
|
20241010,144200,772129630,15370,15370,15370,15370,14
|
|
20241010,144100,771914450,15370,15370,15370,15370,30
|
|
20241010,144000,771453350,15370,15370,15370,15370,33
|
|
20241010,143900,770946140,15370,15370,15370,15370,19
|
|
20241010,143800,770654110,15370,15370,15370,15370,14
|
|
20241010,143700,770438930,15370,15360,15370,15360,59
|
|
20241010,143600,769532660,15360,15350,15360,15350,49
|
|
20241010,143500,768780180,15360,15360,15360,15360,0
|
|
20241010,143400,768780180,15360,15360,15360,15360,0
|
|
20241010,143300,768780180,15360,15360,15360,15360,0
|
|
20241010,143200,768780180,15360,15390,15390,15360,621
|
|
20241010,143100,759235200,15390,15390,15390,15390,33
|
|
20241010,143000,758727330,15390,15390,15390,15390,3
|
|
20241010,142900,758681160,15390,15390,15390,15390,0
|
|
20241010,142800,758681160,15390,15390,15390,15390,0
|
|
20241010,142700,758681160,15390,15380,15390,15380,41
|
|
20241010,142600,758050220,15380,15380,15380,15380,5
|
|
20241010,142500,757973320,15380,15380,15380,15380,21
|
|
20241010,142400,757650340,15380,15380,15380,15380,0
|
|
20241010,142300,757650340,15380,15380,15380,15370,116
|
|
20241010,142200,755866360,15380,15380,15380,15380,0
|
|
20241010,142100,755866360,15380,15370,15380,15370,129
|
|
20241010,142000,753882630,15380,15380,15380,15380,33
|
|
20241010,141900,753375090,15380,15380,15380,15380,0
|
|
20241010,141800,753375090,15380,15380,15380,15380,0
|
|
20241010,141700,753375090,15380,15380,15380,15380,1
|
|
20241010,141600,753359710,15380,15380,15380,15380,33
|
|
20241010,141500,752852170,15380,15380,15380,15380,30
|
|
20241010,141400,752390770,15380,15380,15380,15380,33
|
|
20241010,141300,751883230,15380,15380,15380,15380,0
|
|
20241010,141200,751883230,15380,15380,15380,15380,31
|
|
20241010,141100,751406450,15370,15370,15370,15370,0
|
|
20241010,141000,751406450,15370,15370,15370,15370,10
|
|
20241010,140900,751252750,15370,15370,15370,15370,18
|
|
20241010,140800,750976090,15370,15370,15370,15370,0
|
|
20241010,140700,750976090,15370,15370,15370,15370,2
|
|
20241010,140600,750945350,15360,15360,15360,15360,0
|
|
20241010,140500,750945350,15360,15400,15400,15360,393
|
|
20241010,140400,744901240,15380,15380,15380,15380,0
|
|
20241010,140300,744901240,15380,15380,15380,15380,0
|
|
20241010,140200,744901240,15380,15390,15390,15380,16
|
|
20241010,140100,744655020,15400,15400,15400,15400,10
|
|
20241010,140000,744501020,15400,15390,15400,15390,17
|
|
20241010,135900,744239290,15390,15390,15390,15390,0
|
|
20241010,135800,744239290,15390,15390,15390,15390,0
|
|
20241010,135700,744239290,15390,15390,15390,15390,0
|
|
20241010,135600,744239290,15390,15380,15390,15380,6
|
|
20241010,135500,744146960,15390,15390,15390,15390,35
|
|
20241010,135400,743608310,15390,15390,15390,15390,33
|
|
20241010,135300,743100440,15380,15380,15380,15380,5
|
|
20241010,135200,743023540,15380,15380,15380,15380,40
|
|
20241010,135100,742408340,15380,15380,15380,15380,0
|
|
20241010,135000,742408340,15380,15380,15380,15380,0
|
|
20241010,134900,742408340,15380,15380,15380,15380,77
|
|
20241010,134800,741224080,15370,15370,15370,15370,3
|
|
20241010,134700,741177970,15370,15370,15370,15370,0
|
|
20241010,134600,741177970,15370,15370,15370,15370,7
|
|
20241010,134500,741070380,15370,15370,15370,15370,0
|
|
20241010,134400,741070380,15370,15370,15370,15370,0
|
|
20241010,134300,741070380,15370,15360,15370,15360,77
|
|
20241010,134200,739886900,15360,15360,15360,15360,0
|
|
20241010,134100,739886900,15360,15360,15360,15360,5
|
|
20241010,134000,739810100,15360,15360,15360,15360,20
|
|
20241010,133900,739502900,15350,15350,15350,15350,0
|
|
20241010,133800,739502900,15350,15350,15350,15350,0
|
|
20241010,133700,739502900,15350,15350,15350,15350,3
|
|
20241010,133600,739456850,15340,15340,15340,15340,11
|
|
20241010,133500,739288110,15350,15350,15350,15350,0
|
|
20241010,133400,739288110,15350,15340,15350,15340,561
|
|
20241010,133300,730681890,15330,15330,15330,15330,0
|
|
20241010,133200,730681890,15330,15340,15340,15330,300
|
|
20241010,133100,726082490,15330,15390,15390,15330,3413
|
|
20241010,133000,673728680,15390,15400,15400,15390,76
|
|
20241010,132900,672558380,15400,15400,15400,15400,43
|
|
20241010,132800,671896180,15400,15400,15400,15400,155
|
|
20241010,132700,669509180,15400,15400,15400,15400,65
|
|
20241010,132600,668508180,15400,15390,15400,15390,79
|
|
20241010,132500,667292040,15380,15400,15400,15380,52
|
|
20241010,132400,666491540,15400,15400,15400,15400,0
|
|
20241010,132300,666491540,15400,15400,15400,15400,33
|
|
20241010,132200,665983340,15390,15390,15390,15390,10
|
|
20241010,132100,665829440,15380,15390,15390,15380,494
|
|
20241010,132000,658226920,15390,15390,15390,15390,66
|
|
20241010,131900,657211180,15390,15400,15400,15390,11
|
|
20241010,131800,657041820,15400,15400,15400,15400,33
|
|
20241010,131700,656533620,15400,15380,15400,15370,661
|
|
20241010,131600,646370200,15380,15380,15380,15380,7
|
|
20241010,131500,646262540,15370,15360,15370,15360,87
|
|
20241010,131400,644925780,15350,15350,15350,15350,55
|
|
20241010,131300,644081530,15360,15360,15360,15360,0
|
|
20241010,131200,644081530,15360,15360,15360,15360,15
|
|
20241010,131100,643851130,15360,15360,15360,15360,66
|
|
20241010,131000,642837370,15360,15360,15360,15360,46
|
|
20241010,130900,642130810,15360,15360,15360,15360,0
|
|
20241010,130800,642130810,15360,15360,15360,15360,31
|
|
20241010,130700,641654650,15360,15360,15360,15360,315
|
|
20241010,130600,636816250,15360,15350,15360,15350,202
|
|
20241010,130500,633714550,15350,15350,15350,15340,196
|
|
20241010,130400,630706850,15350,15350,15350,15350,62
|
|
20241010,130300,629755150,15350,15350,15350,15350,31
|
|
20241010,130200,629279300,15350,15380,15380,15350,800
|
|
20241010,130100,616992490,15380,15380,15380,15380,0
|
|
20241010,130000,616992490,15380,15370,15380,15370,160
|
|
20241010,125900,614532950,15360,15360,15360,15360,8
|
|
20241010,125800,614410070,15360,15360,15360,15350,251
|
|
20241010,125700,610554790,15360,15360,15360,15360,74
|
|
20241010,125600,609418150,15360,15370,15370,15360,41
|
|
20241010,125500,608788060,15370,15350,15370,15350,22
|
|
20241010,125400,608450110,15360,15360,15360,15360,8
|
|
20241010,125300,608327230,15360,15360,15360,15360,16
|
|
20241010,125200,608081470,15360,15360,15360,15360,14
|
|
20241010,125100,607866430,15360,15350,15360,15350,29
|
|
20241010,125000,607421070,15350,15350,15350,15350,16
|
|
20241010,124900,607175470,15350,15390,15390,15330,1276
|
|
20241010,124800,587570940,15390,15390,15400,15390,26
|
|
20241010,124700,587170730,15400,15400,15400,15390,59
|
|
20241010,124600,586262680,15390,15390,15390,15390,121
|
|
20241010,124500,584400490,15380,15380,15380,15380,17
|
|
20241010,124400,584139030,15380,15390,15390,15380,39
|
|
20241010,124300,583538900,15380,15380,15380,15380,16
|
|
20241010,124200,583292820,15380,15380,15380,15380,16
|
|
20241010,124100,583046740,15390,15380,15390,15380,43
|
|
20241010,124000,582385050,15380,15380,15380,15380,16
|
|
20241010,123900,582138970,15390,15390,15390,15390,38
|
|
20241010,123800,581554150,15390,15390,15390,15390,7
|
|
20241010,123700,581446420,15390,15390,15390,15390,37
|
|
20241010,123600,580876990,15390,15390,15390,15390,0
|
|
20241010,123500,580876990,15390,15390,15390,15390,4
|
|
20241010,123400,580815430,15390,15390,15390,15390,33
|
|
20241010,123300,580307560,15390,15390,15390,15390,1
|
|
20241010,123200,580292170,15390,15390,15390,15390,38
|
|
20241010,123100,579707350,15390,15380,15390,15370,296
|
|
20241010,123000,575154950,15370,15370,15370,15370,2
|
|
20241010,122900,575124210,15380,15380,15380,15380,7
|
|
20241010,122800,575016550,15380,15380,15380,15380,49
|
|
20241010,122700,574262930,15380,15380,15380,15380,17
|
|
20241010,122600,574001470,15380,15380,15380,15380,26
|
|
20241010,122500,573601590,15380,15380,15380,15380,0
|
|
20241010,122400,573601590,15380,15380,15380,15380,10
|
|
20241010,122300,573447790,15380,15380,15380,15380,59
|
|
20241010,122200,572540370,15380,15380,15380,15380,45
|
|
20241010,122100,571848270,15380,15380,15380,15380,22
|
|
20241010,122000,571509910,15380,15380,15380,15380,103
|
|
20241010,121900,569925770,15380,15390,15390,15380,77
|
|
20241010,121800,568741350,15390,15390,15390,15390,0
|
|
20241010,121700,568741350,15390,15380,15390,15380,45
|
|
20241010,121600,568048820,15380,15380,15380,15380,0
|
|
20241010,121500,568048820,15380,15380,15380,15380,1
|
|
20241010,121400,568033440,15380,15380,15380,15380,2
|
|
20241010,121300,568002680,15380,15380,15380,15380,0
|
|
20241010,121200,568002680,15380,15380,15380,15380,0
|
|
20241010,121100,568002680,15380,15380,15380,15380,24
|
|
20241010,121000,567633560,15380,15380,15380,15380,38
|
|
20241010,120900,567049120,15370,15370,15370,15370,0
|
|
20241010,120800,567049120,15370,15370,15370,15370,0
|
|
20241010,120700,567049120,15370,15370,15370,15370,0
|
|
20241010,120600,567049120,15370,15360,15370,15360,143
|
|
20241010,120500,564852230,15340,15390,15390,15340,1298
|
|
20241010,120400,544905830,15400,15400,15400,15400,39
|
|
20241010,120300,544305230,15390,15390,15390,15390,245
|
|
20241010,120200,540534680,15390,15390,15390,15390,8
|
|
20241010,120100,540411560,15390,15390,15390,15390,38
|
|
20241010,120000,539826740,15390,15390,15390,15390,64
|
|
20241010,115900,538841780,15390,15390,15390,15390,40
|
|
20241010,115800,538226180,15390,15380,15390,15380,89
|
|
20241010,115700,536856850,15380,15380,15380,15380,68
|
|
20241010,115600,535811010,15380,15380,15380,15380,52
|
|
20241010,115500,535011250,15380,15370,15380,15370,15
|
|
20241010,115400,534780560,15370,15370,15370,15370,0
|
|
20241010,115300,534780560,15370,15370,15370,15370,0
|
|
20241010,115200,534780560,15370,15370,15370,15370,0
|
|
20241010,115100,534780560,15370,15370,15370,15370,0
|
|
20241010,115000,534780560,15370,15370,15370,15370,0
|
|
20241010,114900,534780560,15370,15370,15370,15370,12
|
|
20241010,114800,534596120,15370,15370,15370,15370,52
|
|
20241010,114700,533796880,15370,15360,15370,15360,20
|
|
20241010,114600,533489530,15360,15360,15360,15360,26
|
|
20241010,114500,533090170,15340,15340,15340,15340,6
|
|
20241010,114400,532998130,15360,15360,15360,15360,68
|
|
20241010,114300,531953650,15360,15360,15360,15360,301
|
|
20241010,114200,527330290,15360,15380,15380,15330,3058
|
|
20241010,114100,480415850,15390,15400,15400,15390,45
|
|
20241010,114000,479722900,15390,15390,15390,15390,93
|
|
20241010,113900,478291630,15390,15390,15390,15390,45
|
|
20241010,113800,477599080,15390,15390,15390,15390,55
|
|
20241010,113700,476752630,15370,15390,15390,15370,227
|
|
20241010,113600,473262500,15380,15390,15390,15380,369
|
|
20241010,113500,467584740,15390,15380,15390,15370,465
|
|
20241010,113400,460432430,15380,15380,15380,15380,52
|
|
20241010,113300,459632670,15380,15380,15380,15380,51
|
|
20241010,113200,458848290,15380,15380,15380,15370,54
|
|
20241010,113100,458017790,15380,15380,15380,15380,24
|
|
20241010,113000,457648670,15380,15380,15380,15370,42
|
|
20241010,112900,457002730,15380,15380,15380,15380,24
|
|
20241010,112800,456633610,15380,15360,15380,15360,356
|
|
20241010,112700,451161230,15370,15370,15370,15370,45
|
|
20241010,112600,450469580,15370,15370,15370,15370,36
|
|
20241010,112500,449916260,15370,15370,15370,15370,0
|
|
20241010,112400,449916260,15370,15370,15370,15370,53
|
|
20241010,112300,449101650,15370,15360,15370,15350,329
|
|
20241010,112200,444047520,15350,15350,15350,15350,2
|
|
20241010,112100,444016820,15360,15360,15360,15360,67
|
|
20241010,112000,442987700,15360,15360,15360,15360,0
|
|
20241010,111900,442987700,15360,15360,15360,15360,10
|
|
20241010,111800,442834100,15360,15360,15360,15360,39
|
|
20241010,111700,442235060,15360,15360,15360,15360,157
|
|
20241010,111600,439823540,15370,15350,15370,15350,146
|
|
20241010,111500,437580940,15350,15350,15350,15350,0
|
|
20241010,111400,437580940,15350,15350,15350,15350,60
|
|
20241010,111300,436659940,15350,15350,15350,15350,0
|
|
20241010,111200,436659940,15350,15350,15350,15340,46
|
|
20241010,111100,435953860,15350,15350,15350,15350,21
|
|
20241010,111000,435631510,15350,15350,15350,15350,77
|
|
20241010,110900,434449560,15350,15340,15350,15340,24
|
|
20241010,110800,434081180,15340,15340,15340,15340,0
|
|
20241010,110700,434081180,15340,15340,15340,15340,0
|
|
20241010,110600,434081180,15340,15340,15340,15340,1
|
|
20241010,110500,434065840,15340,15340,15340,15340,12
|
|
20241010,110400,433881760,15340,15340,15340,15340,0
|
|
20241010,110300,433881760,15340,15340,15340,15340,0
|
|
20241010,110200,433881760,15340,15340,15340,15340,19
|
|
20241010,110100,433590300,15340,15340,15340,15340,33
|
|
20241010,110000,433084080,15340,15340,15340,15340,0
|
|
20241010,105900,433084080,15340,15330,15340,15330,28
|
|
20241010,105800,432654800,15340,15340,15340,15340,0
|
|
20241010,105700,432654800,15340,15340,15340,15340,0
|
|
20241010,105600,432654800,15340,15340,15340,15340,3
|
|
20241010,105500,432608780,15340,15340,15340,15340,3
|
|
20241010,105400,432562760,15340,15340,15340,15340,21
|
|
20241010,105300,432240620,15330,15330,15330,15330,12
|
|
20241010,105200,432056660,15310,15310,15310,15310,262
|
|
20241010,105100,428045440,15300,15360,15360,15300,3503
|
|
20241010,105000,374378060,15360,15360,15360,15360,12
|
|
20241010,104900,374193740,15360,15350,15370,15350,2274
|
|
20241010,104800,339266340,15350,15360,15360,15350,164
|
|
20241010,104700,336747420,15330,15350,15360,15330,460
|
|
20241010,104600,329688890,15330,15360,15360,15330,343
|
|
20241010,104500,324426660,15360,15350,15360,15350,36
|
|
20241010,104400,323873730,15360,15340,15360,15340,26
|
|
20241010,104300,323474620,15330,15330,15330,15330,3
|
|
20241010,104200,323428630,15330,15330,15330,15330,0
|
|
20241010,104100,323428630,15330,15330,15330,15330,0
|
|
20241010,104000,323428630,15330,15330,15330,15330,0
|
|
20241010,103900,323428630,15330,15360,15360,15330,2363
|
|
20241010,103800,287199280,15360,15360,15360,15360,92
|
|
20241010,103700,285786160,15360,15350,15360,15350,79
|
|
20241010,103600,284573480,15350,15350,15350,15340,140
|
|
20241010,103500,282424580,15350,15350,15350,15340,70
|
|
20241010,103400,281350100,15350,15350,15350,15350,60
|
|
20241010,103300,280429100,15350,15350,15350,15350,10
|
|
20241010,103200,280275600,15340,15330,15340,15320,313
|
|
20241010,103100,275475660,15330,15330,15330,15320,91
|
|
20241010,103000,274081130,15330,15330,15330,15310,140
|
|
20241010,102900,271936220,15320,15320,15320,15320,2
|
|
20241010,102800,271905580,15320,15320,15320,15320,0
|
|
20241010,102700,271905580,15320,15320,15320,15320,0
|
|
20241010,102600,271905580,15320,15320,15320,15320,2
|
|
20241010,102500,271874940,15320,15330,15330,15320,29
|
|
20241010,102400,271430440,15320,15320,15320,15320,0
|
|
20241010,102300,271430440,15320,15320,15320,15320,2
|
|
20241010,102200,271399800,15330,15330,15330,15330,24
|
|
20241010,102100,271031880,15330,15330,15330,15330,3
|
|
20241010,102000,270985890,15320,15320,15320,15320,0
|
|
20241010,101900,270985890,15320,15320,15320,15320,202
|
|
20241010,101800,267891250,15320,15320,15320,15320,2
|
|
20241010,101700,267860610,15330,15330,15330,15330,33
|
|
20241010,101600,267354720,15330,15330,15330,15320,49
|
|
20241010,101500,266603570,15330,15330,15330,15330,46
|
|
20241010,101400,265898390,15320,15320,15330,15320,446
|
|
20241010,101300,259065470,15320,15330,15330,15320,21
|
|
20241010,101200,258743560,15330,15330,15330,15330,19
|
|
20241010,101100,258452290,15330,15330,15330,15330,52
|
|
20241010,101000,257655130,15320,15330,15330,15320,15
|
|
20241010,100900,257425200,15330,15330,15330,15320,49
|
|
20241010,100800,256674050,15330,15330,15330,15330,33
|
|
20241010,100700,256168160,15320,15320,15330,15320,6
|
|
20241010,100600,256076210,15320,15320,15320,15320,0
|
|
20241010,100500,256076210,15320,15330,15330,15320,9
|
|
20241010,100400,255938260,15330,15330,15330,15330,36
|
|
20241010,100300,255386380,15320,15330,15330,15320,9
|
|
20241010,100200,255248430,15330,15330,15330,15330,40
|
|
20241010,100100,254635230,15320,15330,15330,15320,22
|
|
20241010,100000,254297990,15330,15330,15330,15330,0
|
|
20241010,095900,254297990,15330,15330,15330,15330,57
|
|
20241010,095800,253424180,15320,15320,15320,15310,129
|
|
20241010,095700,251448500,15310,15320,15320,15310,2262
|
|
20241010,095600,216816730,15330,15330,15330,15330,19
|
|
20241010,095500,216525460,15320,15330,15330,15320,43
|
|
20241010,095400,215866690,15330,15330,15330,15330,0
|
|
20241010,095300,215866690,15330,15330,15330,15330,0
|
|
20241010,095200,215866690,15330,15370,15370,15330,1618
|
|
20241010,095100,191056230,15370,15370,15370,15360,17
|
|
20241010,095000,190794960,15370,15370,15370,15360,81
|
|
20241010,094900,189550000,15370,15360,15370,15340,454
|
|
20241010,094800,182576550,15360,15330,15360,15320,4729
|
|
20241010,094700,110078490,15330,15320,15330,15320,100
|
|
20241010,094600,108546440,15320,15330,15330,15320,334
|
|
20241010,094500,103429150,15330,15330,15330,15320,79
|
|
20241010,094400,102218470,15330,15330,15330,15330,38
|
|
20241010,094300,101635930,15330,15330,15330,15330,58
|
|
20241010,094200,100746790,15330,15320,15330,15320,32
|
|
20241010,094100,100256430,15320,15360,15360,15320,1913
|
|
20241010,094000,70948890,15360,15360,15360,15360,33
|
|
20241010,093900,70442010,15360,15350,15360,15330,21
|
|
20241010,093800,70119930,15340,15360,15360,15340,29
|
|
20241010,093700,69674690,15360,15350,15360,15350,13
|
|
20241010,093600,69475060,15340,15330,15340,15330,77
|
|
20241010,093500,68294260,15340,15340,15340,15330,44
|
|
20241010,093400,67619520,15340,15330,15340,15330,28
|
|
20241010,093300,67190110,15320,15330,15330,15320,12
|
|
20241010,093200,67006170,15330,15330,15330,15330,0
|
|
20241010,093100,67006170,15330,15320,15330,15320,60
|
|
20241010,093000,66086720,15320,15310,15320,15310,62
|
|
20241010,092900,65137380,15320,15300,15320,15300,250
|
|
20241010,092800,61312280,15300,15290,15310,15290,368
|
|
20241010,092700,55685220,15280,15340,15360,15280,2143
|
|
20241010,092600,22880820,15330,15330,15330,15320,431
|
|
20241010,092500,16277360,15320,15330,15330,15320,94
|
|
20241010,092400,14836850,15330,15330,15330,15330,39
|
|
20241010,092300,14238980,15330,15330,15330,15310,70
|
|
20241010,092200,13166390,15320,15320,15320,15310,78
|
|
20241010,092100,11971510,15320,15320,15320,15320,110
|
|
20241010,092000,10286310,15320,15310,15320,15310,103
|
|
20241010,091900,8709340,15310,15310,15310,15310,7
|
|
20241010,091800,8602170,15310,15310,15310,15300,16
|
|
20241010,091700,8357260,15320,15310,15320,15310,6
|
|
20241010,091600,8265360,15330,15330,15330,15330,0
|
|
20241010,091500,8265360,15330,15330,15330,15330,1
|
|
20241010,091400,8250030,15290,15310,15330,15290,60
|
|
20241010,091300,7331760,15330,15330,15330,15330,0
|
|
20241010,091200,7331760,15330,15330,15330,15330,3
|
|
20241010,091100,7285770,15330,15330,15330,15330,0
|
|
20241010,091000,7285770,15330,15300,15330,15300,26
|
|
20241010,090900,6887820,15300,15300,15300,15300,30
|
|
20241010,090800,6428820,15310,15310,15310,15310,1
|
|
20241010,090700,6413510,15270,15270,15270,15270,13
|
|
20241010,090600,6215000,15270,15290,15290,15270,117
|
|
20241010,090500,4426810,15350,15290,15350,15280,74
|
|
20241010,090400,3295940,15280,15300,15300,15280,20
|
|
20241010,090300,2990120,15380,15380,15380,15380,0
|
|
20241010,090200,2990120,15380,15320,15380,15320,7
|
|
20241010,090100,2882760,15330,15280,15330,15280,12
|
|
20241010,090000,2699250,15250,15250,15250,15250,177
|