580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,183700,789903770,19540,19540,19540,19540,264
|
|
20241014,183600,789903770,19540,19540,19540,19540,0
|
|
20241014,183500,789903770,19540,19540,19540,19540,0
|
|
20241014,183400,789903770,19540,19540,19540,19540,0
|
|
20241014,183300,789903770,19540,19540,19540,19540,0
|
|
20241014,183200,789903770,19540,19540,19540,19540,0
|
|
20241014,183100,789903770,19540,19540,19540,19540,0
|
|
20241014,183000,789903770,19540,19540,19540,19540,0
|
|
20241014,182900,789903770,19540,19540,19540,19540,0
|
|
20241014,182800,789903770,19540,19540,19540,19540,0
|
|
20241014,182700,789903770,19540,19540,19540,19540,0
|
|
20241014,182600,789903770,19540,19540,19540,19540,0
|
|
20241014,182500,789903770,19540,19540,19540,19540,0
|
|
20241014,182400,789903770,19540,19540,19540,19540,0
|
|
20241014,182300,789903770,19540,19540,19540,19540,0
|
|
20241014,182200,789903770,19540,19540,19540,19540,0
|
|
20241014,182100,789903770,19540,19540,19540,19540,0
|
|
20241014,182000,789903770,19540,19540,19540,19540,0
|
|
20241014,181900,789903770,19540,19540,19540,19540,0
|
|
20241014,181800,789903770,19540,19540,19540,19540,0
|
|
20241014,181700,789903770,19540,19540,19540,19540,0
|
|
20241014,181600,789903770,19540,19540,19540,19540,0
|
|
20241014,181500,789903770,19540,19540,19540,19540,0
|
|
20241014,181400,789903770,19540,19540,19540,19540,0
|
|
20241014,181300,789903770,19540,19540,19540,19540,0
|
|
20241014,181200,789903770,19540,19540,19540,19540,0
|
|
20241014,181100,789903770,19540,19540,19540,19540,0
|
|
20241014,181000,789903770,19540,19540,19540,19540,0
|
|
20241014,180900,789903770,19540,19540,19540,19540,0
|
|
20241014,180800,789903770,19540,19540,19540,19540,0
|
|
20241014,180700,789903770,19540,19540,19540,19540,264
|
|
20241014,180600,789903770,19540,19540,19540,19540,0
|
|
20241014,180500,789903770,19540,19540,19540,19540,0
|
|
20241014,180400,789903770,19540,19540,19540,19540,0
|
|
20241014,180300,789903770,19540,19540,19540,19540,0
|
|
20241014,180200,789903770,19540,19540,19540,19540,0
|
|
20241014,180100,789903770,19540,19540,19540,19540,0
|
|
20241014,180000,789903770,19540,19540,19540,19540,0
|
|
20241014,175900,789903770,19540,19540,19540,19540,0
|
|
20241014,175800,789903770,19540,19540,19540,19540,0
|
|
20241014,175700,789903770,19540,19540,19540,19540,0
|
|
20241014,175600,789903770,19540,19540,19540,19540,0
|
|
20241014,175500,789903770,19540,19540,19540,19540,0
|
|
20241014,175400,789903770,19540,19540,19540,19540,0
|
|
20241014,175300,789903770,19540,19540,19540,19540,0
|
|
20241014,175200,789903770,19540,19540,19540,19540,0
|
|
20241014,175100,789903770,19540,19540,19540,19540,0
|
|
20241014,175000,789903770,19540,19540,19540,19540,0
|
|
20241014,174900,789903770,19540,19540,19540,19540,0
|
|
20241014,174800,789903770,19540,19540,19540,19540,0
|
|
20241014,174700,789903770,19540,19540,19540,19540,0
|
|
20241014,174600,789903770,19540,19540,19540,19540,0
|
|
20241014,174500,789903770,19540,19540,19540,19540,0
|
|
20241014,174400,789903770,19540,19540,19540,19540,0
|
|
20241014,174300,789903770,19540,19540,19540,19540,0
|
|
20241014,174200,789903770,19540,19540,19540,19540,0
|
|
20241014,174100,789903770,19540,19540,19540,19540,0
|
|
20241014,174000,789903770,19540,19540,19540,19540,0
|
|
20241014,173900,789903770,19540,19540,19540,19540,0
|
|
20241014,173800,789903770,19540,19540,19540,19540,0
|
|
20241014,173700,789903770,19540,19540,19540,19540,264
|
|
20241014,173600,789903770,19540,19540,19540,19540,0
|
|
20241014,173500,789903770,19540,19540,19540,19540,0
|
|
20241014,173400,789903770,19540,19540,19540,19540,0
|
|
20241014,173300,789903770,19540,19540,19540,19540,0
|
|
20241014,173200,789903770,19540,19540,19540,19540,0
|
|
20241014,173100,789903770,19540,19540,19540,19540,0
|
|
20241014,173000,789903770,19540,19540,19540,19540,0
|
|
20241014,172900,789903770,19540,19540,19540,19540,0
|
|
20241014,172800,789903770,19540,19540,19540,19540,0
|
|
20241014,172700,789903770,19540,19540,19540,19540,0
|
|
20241014,172600,789903770,19540,19540,19540,19540,0
|
|
20241014,172500,789903770,19540,19540,19540,19540,0
|
|
20241014,172400,789903770,19540,19540,19540,19540,0
|
|
20241014,172300,789903770,19540,19540,19540,19540,0
|
|
20241014,172200,789903770,19540,19540,19540,19540,0
|
|
20241014,172100,789903770,19540,19540,19540,19540,0
|
|
20241014,172000,789903770,19540,19540,19540,19540,0
|
|
20241014,171900,789903770,19540,19540,19540,19540,0
|
|
20241014,171800,789903770,19540,19540,19540,19540,0
|
|
20241014,171700,789903770,19540,19540,19540,19540,0
|
|
20241014,171600,789903770,19540,19540,19540,19540,0
|
|
20241014,171500,789903770,19540,19540,19540,19540,0
|
|
20241014,171400,789903770,19540,19540,19540,19540,0
|
|
20241014,171300,789903770,19540,19540,19540,19540,0
|
|
20241014,171200,789903770,19540,19540,19540,19540,0
|
|
20241014,171100,789903770,19540,19540,19540,19540,0
|
|
20241014,171000,789903770,19540,19540,19540,19540,0
|
|
20241014,170900,789903770,19540,19540,19540,19540,0
|
|
20241014,170800,789903770,19540,19540,19540,19540,0
|
|
20241014,170700,789903770,19540,19540,19540,19540,264
|
|
20241014,170600,789903770,19540,19540,19540,19540,0
|
|
20241014,170500,789903770,19540,19540,19540,19540,0
|
|
20241014,170400,789903770,19540,19540,19540,19540,0
|
|
20241014,170300,789903770,19540,19540,19540,19540,0
|
|
20241014,170200,789903770,19540,19540,19540,19540,0
|
|
20241014,170100,789903770,19540,19540,19540,19540,0
|
|
20241014,170000,789903770,19540,19540,19540,19540,0
|
|
20241014,165900,789903770,19540,19540,19540,19540,0
|
|
20241014,165800,789903770,19540,19540,19540,19540,0
|
|
20241014,165700,789903770,19540,19540,19540,19540,0
|
|
20241014,165600,789903770,19540,19540,19540,19540,0
|
|
20241014,165500,789903770,19540,19540,19540,19540,0
|
|
20241014,165400,789903770,19540,19540,19540,19540,0
|
|
20241014,165300,789903770,19540,19540,19540,19540,0
|
|
20241014,165200,789903770,19540,19540,19540,19540,0
|
|
20241014,165100,789903770,19540,19540,19540,19540,0
|
|
20241014,165000,789903770,19540,19540,19540,19540,0
|
|
20241014,164900,789903770,19540,19540,19540,19540,0
|
|
20241014,164800,789903770,19540,19540,19540,19540,0
|
|
20241014,164700,789903770,19540,19540,19540,19540,0
|
|
20241014,164600,789903770,19540,19540,19540,19540,0
|
|
20241014,164500,789903770,19540,19540,19540,19540,0
|
|
20241014,164400,789903770,19540,19540,19540,19540,0
|
|
20241014,164300,789903770,19540,19540,19540,19540,0
|
|
20241014,164200,789903770,19540,19540,19540,19540,0
|
|
20241014,164100,789903770,19540,19540,19540,19540,0
|
|
20241014,164000,789903770,19540,19540,19540,19540,0
|
|
20241014,163900,789903770,19540,19540,19540,19540,0
|
|
20241014,163800,789903770,19540,19540,19540,19540,0
|
|
20241014,163700,789903770,19540,19540,19540,19540,264
|
|
20241014,163600,789903770,19540,19540,19540,19540,0
|
|
20241014,163500,789903770,19540,19540,19540,19540,0
|
|
20241014,163400,789903770,19540,19540,19540,19540,0
|
|
20241014,163300,789903770,19540,19540,19540,19540,0
|
|
20241014,163200,789903770,19540,19540,19540,19540,0
|
|
20241014,163100,789903770,19540,19540,19540,19540,0
|
|
20241014,163000,789903770,19540,19540,19540,19540,0
|
|
20241014,162900,789903770,19540,19540,19540,19540,0
|
|
20241014,162800,789903770,19540,19540,19540,19540,0
|
|
20241014,162700,789903770,19540,19540,19540,19540,0
|
|
20241014,162600,789903770,19540,19540,19540,19540,0
|
|
20241014,162500,789903770,19540,19540,19540,19540,0
|
|
20241014,162400,789903770,19540,19540,19540,19540,0
|
|
20241014,162300,789903770,19540,19540,19540,19540,0
|
|
20241014,162200,789903770,19540,19540,19540,19540,0
|
|
20241014,162100,789903770,19540,19540,19540,19540,0
|
|
20241014,162000,789903770,19540,19540,19540,19540,0
|
|
20241014,161900,789903770,19540,19540,19540,19540,0
|
|
20241014,161800,789903770,19540,19540,19540,19540,0
|
|
20241014,161700,789903770,19540,19540,19540,19540,0
|
|
20241014,161600,789903770,19540,19540,19540,19540,0
|
|
20241014,161500,789903770,19540,19540,19540,19540,0
|
|
20241014,161400,789903770,19540,19540,19540,19540,0
|
|
20241014,161300,789903770,19540,19540,19540,19540,0
|
|
20241014,161200,789903770,19540,19540,19540,19540,0
|
|
20241014,161100,789903770,19540,19540,19540,19540,0
|
|
20241014,161000,789903770,19540,19540,19540,19540,0
|
|
20241014,160900,789903770,19540,19540,19540,19540,0
|
|
20241014,160800,789903770,19540,19540,19540,19540,0
|
|
20241014,160700,789903770,19540,19540,19540,19540,264
|
|
20241014,160600,789903770,19540,19540,19540,19540,0
|
|
20241014,160500,789903770,19540,19540,19540,19540,0
|
|
20241014,160400,789903770,19540,19540,19540,19540,0
|
|
20241014,160300,789903770,19540,19540,19540,19540,0
|
|
20241014,160200,789903770,19540,19540,19540,19540,0
|
|
20241014,160100,789903770,19540,19540,19540,19540,0
|
|
20241014,160000,789903770,19540,19540,19540,19540,0
|
|
20241014,155900,789903770,19540,19540,19540,19540,0
|
|
20241014,155800,789903770,19540,19540,19540,19540,0
|
|
20241014,155700,789903770,19540,19540,19540,19540,0
|
|
20241014,155600,789903770,19540,19540,19540,19540,0
|
|
20241014,155500,789903770,19540,19540,19540,19540,0
|
|
20241014,155400,789903770,19540,19540,19540,19540,0
|
|
20241014,155300,789903770,19540,19540,19540,19540,0
|
|
20241014,155200,789903770,19540,19540,19540,19540,0
|
|
20241014,155100,789903770,19540,19540,19540,19540,0
|
|
20241014,155000,789903770,19540,19540,19540,19540,0
|
|
20241014,154900,789903770,19540,19540,19540,19540,0
|
|
20241014,154800,789903770,19540,19540,19540,19540,0
|
|
20241014,154700,789903770,19540,19540,19540,19540,0
|
|
20241014,154600,789903770,19540,19540,19540,19540,0
|
|
20241014,154500,789903770,19540,19540,19540,19540,0
|
|
20241014,154400,789903770,19540,19540,19540,19540,0
|
|
20241014,154300,789903770,19540,19540,19540,19540,0
|
|
20241014,154200,789903770,19540,19540,19540,19540,0
|
|
20241014,154100,789903770,19540,19540,19540,19540,0
|
|
20241014,154000,789903770,19540,19540,19540,19540,0
|
|
20241014,153900,789903770,19540,19540,19540,19540,0
|
|
20241014,153800,789903770,19540,19540,19540,19540,0
|
|
20241014,153700,789903770,19540,19540,19540,19540,264
|
|
20241014,153600,789903770,19540,19540,19540,19540,0
|
|
20241014,153500,789903770,19540,19540,19540,19540,0
|
|
20241014,153400,789903770,19540,19540,19540,19540,0
|
|
20241014,153300,789903770,19540,19540,19540,19540,0
|
|
20241014,153200,789903770,19540,19540,19540,19540,0
|
|
20241014,153100,789903770,19540,19540,19540,19540,0
|
|
20241014,153000,789903770,19540,19540,19540,19540,264
|
|
20241014,152900,784745210,19610,19610,19610,19610,0
|
|
20241014,152800,784745210,19610,19610,19610,19610,0
|
|
20241014,152700,784745210,19610,19610,19610,19610,0
|
|
20241014,152600,784745210,19610,19610,19610,19610,0
|
|
20241014,152500,784745210,19610,19610,19610,19610,0
|
|
20241014,152400,784745210,19610,19610,19610,19610,0
|
|
20241014,152300,784745210,19610,19610,19610,19610,0
|
|
20241014,152200,784745210,19610,19610,19610,19610,0
|
|
20241014,152100,784745210,19610,19610,19610,19610,0
|
|
20241014,152000,784745210,19610,19610,19610,19610,0
|
|
20241014,151900,784745210,19610,19610,19610,19570,230
|
|
20241014,151800,780240500,19610,19610,19610,19610,1
|
|
20241014,151700,780220890,19610,19620,19620,19610,17
|
|
20241014,151600,779887500,19630,19630,19630,19630,0
|
|
20241014,151500,779887500,19630,19630,19630,19630,0
|
|
20241014,151400,779887500,19630,19630,19630,19630,2
|
|
20241014,151300,779848240,19620,19620,19620,19620,0
|
|
20241014,151200,779848240,19620,19620,19620,19620,2
|
|
20241014,151100,779809000,19620,19620,19620,19620,4
|
|
20241014,151000,779730520,19620,19640,19640,19610,48
|
|
20241014,150900,778788680,19650,19650,19650,19650,24
|
|
20241014,150800,778317080,19650,19650,19650,19650,5
|
|
20241014,150700,778218830,19650,19650,19650,19650,2
|
|
20241014,150600,778179530,19650,19650,19650,19650,3
|
|
20241014,150500,778120580,19640,19630,19640,19630,20
|
|
20241014,150400,777727790,19640,19640,19640,19640,34
|
|
20241014,150300,777060030,19640,19640,19640,19640,4
|
|
20241014,150200,776981470,19640,19640,19640,19640,3
|
|
20241014,150100,776922550,19640,19640,19640,19640,5
|
|
20241014,150000,776824350,19640,19640,19640,19640,38
|
|
20241014,145900,776078030,19640,19640,19640,19640,0
|
|
20241014,145800,776078030,19640,19640,19640,19640,33
|
|
20241014,145700,775429910,19630,19640,19640,19630,60
|
|
20241014,145600,774251790,19640,19650,19650,19640,25
|
|
20241014,145500,773760550,19640,19640,19640,19640,1
|
|
20241014,145400,773740910,19650,19640,19650,19640,145
|
|
20241014,145300,770891670,19640,19640,19640,19640,1
|
|
20241014,145200,770872030,19630,19630,19630,19630,1
|
|
20241014,145100,770852400,19620,19620,19620,19620,0
|
|
20241014,145000,770852400,19620,19620,19620,19620,131
|
|
20241014,144900,768282180,19620,19610,19620,19610,26
|
|
20241014,144800,767772080,19610,19620,19620,19610,25
|
|
20241014,144700,767281590,19610,19610,19610,19610,0
|
|
20241014,144600,767281590,19610,19610,19620,19610,52
|
|
20241014,144500,766261630,19610,19610,19610,19610,0
|
|
20241014,144400,766261630,19610,19610,19610,19610,4
|
|
20241014,144300,766183190,19600,19600,19600,19600,3
|
|
20241014,144200,766124390,19590,19580,19590,19580,310
|
|
20241014,144100,760051500,19580,19590,19590,19580,25
|
|
20241014,144000,759561760,19580,19580,19580,19580,1
|
|
20241014,143900,759542180,19590,19580,19590,19580,32
|
|
20241014,143800,758915360,19580,19580,19580,19580,1
|
|
20241014,143700,758895780,19590,19590,19590,19580,292
|
|
20241014,143600,753175830,19590,19600,19600,19590,30
|
|
20241014,143500,752587840,19590,19600,19600,19590,4
|
|
20241014,143400,752509450,19600,19590,19600,19590,25
|
|
20241014,143300,752019460,19600,19600,19600,19600,0
|
|
20241014,143200,752019460,19600,19610,19610,19600,212
|
|
20241014,143100,747863350,19610,19610,19610,19610,1
|
|
20241014,143000,747843740,19620,19620,19620,19610,58
|
|
20241014,142900,746705790,19610,19620,19620,19610,24
|
|
20241014,142800,746234920,19620,19620,19620,19620,0
|
|
20241014,142700,746234920,19620,19620,19620,19620,23
|
|
20241014,142600,745783660,19610,19610,19610,19610,2
|
|
20241014,142500,745744440,19620,19610,19620,19610,24
|
|
20241014,142400,745273570,19620,19620,19620,19620,23
|
|
20241014,142300,744822310,19600,19600,19600,19600,1
|
|
20241014,142200,744802710,19610,19610,19610,19600,25
|
|
20241014,142100,744312470,19610,19620,19620,19610,42
|
|
20241014,142000,743488610,19610,19610,19610,19610,0
|
|
20241014,141900,743488610,19610,19610,19610,19610,9
|
|
20241014,141800,743312120,19600,19600,19600,19600,1
|
|
20241014,141700,743292520,19600,19600,19600,19600,2
|
|
20241014,141600,743253320,19600,19600,19600,19600,0
|
|
20241014,141500,743253320,19600,19590,19600,19590,24
|
|
20241014,141400,742782930,19600,19600,19600,19600,1
|
|
20241014,141300,742763330,19580,19580,19580,19580,1
|
|
20241014,141200,742743750,19580,19580,19580,19580,1
|
|
20241014,141100,742724170,19570,19620,19620,19570,200
|
|
20241014,141000,738804440,19610,19610,19610,19610,1
|
|
20241014,140900,738784830,19610,19610,19610,19610,2
|
|
20241014,140800,738745610,19600,19610,19610,19600,100
|
|
20241014,140700,736785160,19610,19610,19610,19610,1
|
|
20241014,140600,736765550,19600,19600,19600,19600,1
|
|
20241014,140500,736745950,19610,19620,19620,19610,150
|
|
20241014,140400,733804220,19610,19610,19610,19610,2
|
|
20241014,140300,733765000,19620,19620,19620,19610,77
|
|
20241014,140200,732254860,19620,19620,19620,19620,4
|
|
20241014,140100,732176380,19610,19620,19620,19610,30
|
|
20241014,140000,731587850,19610,19610,19610,19610,1
|
|
20241014,135900,731568240,19600,19610,19610,19600,131
|
|
20241014,135800,728999350,19610,19600,19610,19600,24
|
|
20241014,135700,728528720,19610,19610,19610,19610,106
|
|
20241014,135600,726450060,19610,19620,19620,19600,25
|
|
20241014,135500,725959810,19620,19650,19650,19610,396
|
|
20241014,135400,718191400,19640,19640,19640,19640,53
|
|
20241014,135300,717150480,19650,19650,19650,19650,23
|
|
20241014,135200,716698530,19640,19640,19640,19640,1
|
|
20241014,135100,716678890,19650,19640,19650,19640,24
|
|
20241014,135000,716207300,19650,19660,19660,19650,160
|
|
20241014,134900,713063070,19650,19650,19650,19650,0
|
|
20241014,134800,713063070,19650,19660,19660,19650,24
|
|
20241014,134700,712591240,19650,19650,19650,19650,1
|
|
20241014,134600,712571590,19660,19650,19660,19650,24
|
|
20241014,134500,712099760,19650,19650,19650,19650,17
|
|
20241014,134400,711765710,19640,19640,19640,19640,1
|
|
20241014,134300,711746070,19650,19650,19650,19650,1
|
|
20241014,134200,711726420,19650,19630,19650,19620,630
|
|
20241014,134100,699359510,19630,19640,19640,19630,67
|
|
20241014,134000,698043750,19640,19680,19680,19640,532
|
|
20241014,133900,687586000,19690,19680,19690,19680,24
|
|
20241014,133800,687113450,19690,19700,19700,19690,123
|
|
20241014,133700,684691350,19690,19690,19690,19690,0
|
|
20241014,133600,684691350,19690,19700,19700,19690,29
|
|
20241014,133500,684120070,19690,19690,19690,19690,1
|
|
20241014,133400,684100380,19700,19700,19700,19700,419
|
|
20241014,133300,675846080,19690,19690,19690,19690,1
|
|
20241014,133200,675826390,19700,19690,19700,19690,354
|
|
20241014,133100,668852610,19700,19700,19700,19700,23
|
|
20241014,133000,668399510,19690,19690,19690,19690,1
|
|
20241014,132900,668379820,19690,19690,19690,19690,1
|
|
20241014,132800,668360130,19680,19680,19680,19680,1
|
|
20241014,132700,668340450,19690,19680,19690,19680,60
|
|
20241014,132600,667159060,19680,19680,19680,19680,1
|
|
20241014,132500,667139380,19680,19680,19680,19680,1
|
|
20241014,132400,667119700,19680,19680,19680,19680,27
|
|
20241014,132300,666588340,19670,19680,19690,19670,643
|
|
20241014,132200,653931140,19670,19650,19680,19650,718
|
|
20241014,132100,639807870,19650,19650,19650,19650,3
|
|
20241014,132000,639748920,19660,19650,19660,19650,24
|
|
20241014,131900,639277090,19650,19640,19650,19640,16
|
|
20241014,131800,638962700,19640,19640,19640,19640,0
|
|
20241014,131700,638962700,19640,19650,19650,19640,25
|
|
20241014,131600,638471460,19640,19650,19660,19640,96
|
|
20241014,131500,636585760,19660,19660,19660,19660,23
|
|
20241014,131400,636133580,19650,19660,19660,19650,25
|
|
20241014,131300,635642100,19650,19650,19650,19650,1
|
|
20241014,131200,635622450,19660,19660,19660,19660,22
|
|
20241014,131100,635189930,19660,19660,19660,19660,1
|
|
20241014,131000,635170270,19660,19660,19660,19660,25
|
|
20241014,130900,634678770,19660,19670,19670,19660,60
|
|
20241014,130800,633498950,19670,19670,19670,19670,0
|
|
20241014,130700,633498950,19670,19660,19670,19660,47
|
|
20241014,130600,632574480,19660,19660,19660,19660,0
|
|
20241014,130500,632574480,19660,19670,19680,19660,40
|
|
20241014,130400,631787480,19670,19670,19670,19670,1
|
|
20241014,130300,631767810,19680,19670,19680,19670,23
|
|
20241014,130200,631315180,19670,19670,19670,19670,1
|
|
20241014,130100,631295510,19650,19650,19650,19650,0
|
|
20241014,130000,631295510,19650,19650,19670,19650,121
|
|
20241014,125900,628916480,19650,19680,19680,19650,501
|
|
20241014,125800,619065890,19690,19690,19690,19690,21
|
|
20241014,125700,618652400,19690,19690,19690,19690,22
|
|
20241014,125600,618219220,19680,19680,19680,19680,0
|
|
20241014,125500,618219220,19680,19680,19680,19680,6
|
|
20241014,125400,618101140,19680,19680,19680,19680,100
|
|
20241014,125300,616133140,19690,19690,19690,19690,22
|
|
20241014,125200,615699960,19690,19690,19690,19690,0
|
|
20241014,125100,615699960,19690,19690,19690,19690,21
|
|
20241014,125000,615286470,19680,19690,19690,19680,48
|
|
20241014,124900,614341610,19690,19690,19690,19690,12
|
|
20241014,124800,614105330,19690,19680,19690,19680,31
|
|
20241014,124700,613495040,19690,19690,19690,19690,126
|
|
20241014,124600,611014100,19690,19690,19690,19690,0
|
|
20241014,124500,611014100,19690,19690,19690,19680,406
|
|
20241014,124400,603020160,19680,19680,19680,19680,14
|
|
20241014,124300,602744640,19690,19690,19690,19680,50
|
|
20241014,124200,601760410,19690,19690,19690,19690,0
|
|
20241014,124100,601760410,19690,19680,19690,19680,36
|
|
20241014,124000,601051710,19690,19690,19690,19690,33
|
|
20241014,123900,600401940,19690,19690,19690,19690,1
|
|
20241014,123800,600382250,19690,19690,19690,19680,320
|
|
20241014,123700,594081530,19690,19690,19690,19690,7
|
|
20241014,123600,593943700,19690,19690,19690,19690,25
|
|
20241014,123500,593451450,19690,19690,19690,19690,1
|
|
20241014,123400,593431760,19690,19690,19690,19690,23
|
|
20241014,123300,592978890,19690,19680,19690,19680,122
|
|
20241014,123200,590577710,19680,19680,19680,19680,40
|
|
20241014,123100,589790510,19690,19690,19690,19690,23
|
|
20241014,123000,589337640,19690,19690,19690,19690,0
|
|
20241014,122900,589337640,19690,19690,19690,19690,51
|
|
20241014,122800,588333450,19700,19700,19700,19700,119
|
|
20241014,122700,585989150,19700,19700,19700,19680,15
|
|
20241014,122600,585693850,19690,19700,19700,19690,61
|
|
20241014,122500,584492550,19700,19700,19700,19700,0
|
|
20241014,122400,584492550,19700,19700,19700,19700,1
|
|
20241014,122300,584472850,19680,19690,19690,19680,167
|
|
20241014,122200,581186070,19680,19700,19700,19680,110
|
|
20241014,122100,579020970,19680,19680,19680,19680,0
|
|
20241014,122000,579020970,19680,19680,19680,19680,1
|
|
20241014,121900,579001290,19690,19700,19700,19690,25
|
|
20241014,121800,578509000,19700,19690,19700,19690,112
|
|
20241014,121700,576303620,19690,19690,19690,19690,23
|
|
20241014,121600,575850750,19690,19690,19690,19690,105
|
|
20241014,121500,573783300,19690,19690,19690,19690,328
|
|
20241014,121400,567324980,19690,19690,19690,19690,152
|
|
20241014,121300,564332100,19690,19680,19690,19680,1002
|
|
20241014,121200,544606500,19680,19680,19680,19680,26
|
|
20241014,121100,544094820,19680,19680,19680,19680,5
|
|
20241014,121000,543996420,19680,19680,19680,19680,21
|
|
20241014,120900,543583140,19680,19680,19680,19680,22
|
|
20241014,120800,543150180,19680,19680,19680,19680,32
|
|
20241014,120700,542520420,19670,19670,19670,19660,20
|
|
20241014,120600,542127120,19680,19680,19690,19680,26
|
|
20241014,120500,541615430,19680,19680,19680,19680,29
|
|
20241014,120400,541044710,19680,19680,19680,19680,163
|
|
20241014,120300,537836870,19680,19670,19680,19670,167
|
|
20241014,120200,534550320,19680,19680,19680,19680,27
|
|
20241014,120100,534018960,19680,19670,19680,19670,68
|
|
20241014,120000,532681360,19670,19670,19670,19670,44
|
|
20241014,115900,531815880,19660,19660,19670,19660,99
|
|
20241014,115800,529868570,19670,19660,19670,19660,9
|
|
20241014,115700,529691590,19660,19660,19660,19660,2
|
|
20241014,115600,529652270,19650,19650,19650,19650,1
|
|
20241014,115500,529632620,19650,19660,19660,19650,100
|
|
20241014,115400,527666630,19650,19650,19650,19650,3
|
|
20241014,115300,527607680,19640,19640,19640,19640,1
|
|
20241014,115200,527588040,19640,19640,19650,19640,104
|
|
20241014,115100,525544460,19640,19630,19640,19630,166
|
|
20241014,115000,522284250,19620,19620,19620,19620,1
|
|
20241014,114900,522264630,19630,19620,19630,19620,122
|
|
20241014,114800,519869790,19630,19620,19630,19620,23
|
|
20241014,114700,519418310,19630,19630,19630,19630,22
|
|
20241014,114600,518986450,19620,19620,19620,19620,2
|
|
20241014,114500,518947210,19620,19630,19630,19620,52
|
|
20241014,114400,517926750,19620,19630,19630,19620,337
|
|
20241014,114300,511311450,19630,19630,19630,19620,46
|
|
20241014,114200,510408480,19630,19630,19630,19630,2
|
|
20241014,114100,510369220,19620,19630,19630,19620,25
|
|
20241014,114000,509878710,19630,19630,19630,19630,9
|
|
20241014,113900,509702040,19600,19590,19600,19590,2
|
|
20241014,113800,509662850,19600,19580,19600,19580,80
|
|
20241014,113700,508095270,19580,19580,19580,19580,2
|
|
20241014,113600,508056110,19570,19570,19570,19570,0
|
|
20241014,113500,508056110,19570,19570,19570,19570,1
|
|
20241014,113400,508036540,19560,19560,19560,19560,1
|
|
20241014,113300,508016980,19560,19560,19600,19560,164
|
|
20241014,113200,504806110,19560,19560,19560,19560,21
|
|
20241014,113100,504395350,19550,19550,19550,19550,1
|
|
20241014,113000,504375800,19550,19560,19560,19550,36
|
|
20241014,112900,503671650,19540,19540,19540,19540,1
|
|
20241014,112800,503652110,19540,19540,19540,19540,1
|
|
20241014,112700,503632570,19530,19550,19550,19530,223
|
|
20241014,112600,499275260,19560,19540,19560,19540,13
|
|
20241014,112500,499021010,19540,19540,19540,19540,1
|
|
20241014,112400,499001470,19530,19530,19530,19530,0
|
|
20241014,112300,499001470,19530,19520,19540,19520,885
|
|
20241014,112200,481708610,19520,19520,19520,19520,2
|
|
20241014,112100,481669570,19520,19520,19520,19520,1
|
|
20241014,112000,481650050,19520,19510,19520,19510,125
|
|
20241014,111900,479210120,19510,19500,19510,19500,2
|
|
20241014,111800,479171110,19540,19530,19540,19490,394
|
|
20241014,111700,471481690,19500,19500,19500,19500,1
|
|
20241014,111600,471462190,19500,19500,19500,19490,4
|
|
20241014,111500,471384200,19500,19490,19500,19490,31
|
|
20241014,111400,470779710,19490,19480,19490,19480,19
|
|
20241014,111300,470409410,19480,19490,19500,19480,45
|
|
20241014,111200,469532430,19470,19480,19480,19470,6
|
|
20241014,111100,469415570,19460,19470,19480,19460,6
|
|
20241014,111000,469298730,19460,19530,19530,19450,1587
|
|
20241014,110900,438374110,19530,19540,19540,19530,22
|
|
20241014,110800,437944240,19530,19530,19530,19530,2
|
|
20241014,110700,437905180,19540,19530,19540,19530,326
|
|
20241014,110600,431535150,19530,19540,19540,19530,23
|
|
20241014,110500,431085750,19530,19530,19530,19530,2
|
|
20241014,110400,431046690,19530,19520,19530,19520,12
|
|
20241014,110300,430812350,19520,19520,19520,19520,1
|
|
20241014,110200,430792830,19530,19520,19530,19520,52
|
|
20241014,110100,429777280,19530,19530,19530,19530,21
|
|
20241014,110000,429367150,19510,19520,19520,19510,22
|
|
20241014,105900,428937800,19520,19530,19530,19520,24
|
|
20241014,105800,428469110,19520,19530,19530,19520,18
|
|
20241014,105700,428117590,19530,19540,19540,19530,22
|
|
20241014,105600,427687720,19530,19530,19530,19530,4
|
|
20241014,105500,427609600,19520,19530,19540,19520,30
|
|
20241014,105400,427023600,19520,19540,19540,19520,57
|
|
20241014,105300,425910200,19530,19530,19530,19530,1
|
|
20241014,105200,425890670,19540,19530,19540,19530,22
|
|
20241014,105100,425460800,19540,19530,19540,19530,7
|
|
20241014,105000,425324040,19540,19540,19540,19540,21
|
|
20241014,104900,424913700,19530,19540,19540,19530,22
|
|
20241014,104800,424483840,19530,19540,19540,19530,3
|
|
20241014,104700,424425230,19530,19540,19540,19530,33
|
|
20241014,104600,423780420,19530,19530,19530,19530,1
|
|
20241014,104500,423760890,19540,19530,19540,19530,27
|
|
20241014,104400,423233330,19530,19530,19540,19530,3
|
|
20241014,104300,423174730,19540,19530,19540,19530,22
|
|
20241014,104200,422744860,19530,19540,19540,19530,31
|
|
20241014,104100,422139130,19540,19520,19540,19520,6
|
|
20241014,104000,422021910,19520,19510,19520,19510,2
|
|
20241014,103900,421982880,19530,19510,19530,19510,26
|
|
20241014,103800,421475120,19630,19520,19630,19500,176
|
|
20241014,103700,418039900,19520,19520,19540,19520,112
|
|
20241014,103600,415851820,19510,19520,19530,19510,217
|
|
20241014,103500,411617400,19520,19530,19540,19520,83
|
|
20241014,103400,409995840,19510,19540,19540,19510,72
|
|
20241014,103300,408590820,19500,19540,19540,19500,11
|
|
20241014,103200,408375920,19550,19650,19650,19550,1425
|
|
20241014,103100,380434380,19660,19640,19660,19640,82
|
|
20241014,103000,378822890,19640,19650,19650,19640,22
|
|
20241014,102900,378390610,19640,19640,19640,19640,6
|
|
20241014,102800,378272770,19650,19650,19660,19650,42
|
|
20241014,102700,377447260,19680,19660,19680,19660,155
|
|
20241014,102600,374397270,19650,19650,19650,19650,3
|
|
20241014,102500,374338320,19640,19640,19680,19640,362
|
|
20241014,102400,367216610,19630,19630,19630,19630,3
|
|
20241014,102300,367157720,19630,19630,19650,19630,3
|
|
20241014,102200,367098810,19630,19660,19660,19630,643
|
|
20241014,102100,354470310,19660,19670,19670,19660,54
|
|
20241014,102000,353408150,19670,19680,19680,19670,22
|
|
20241014,101900,352975200,19670,19670,19670,19670,13
|
|
20241014,101800,352719490,19680,19660,19680,19660,2
|
|
20241014,101700,352680150,19680,19660,19680,19660,169
|
|
20241014,101600,349355900,19660,19660,19670,19660,25
|
|
20241014,101500,348864190,19660,19660,19660,19660,0
|
|
20241014,101400,348864190,19660,19670,19670,19660,26
|
|
20241014,101300,348352780,19660,19670,19670,19660,37
|
|
20241014,101200,347625060,19660,19670,19670,19660,6
|
|
20241014,101100,347507050,19660,19660,19660,19660,2
|
|
20241014,101000,347467730,19650,19650,19650,19650,6
|
|
20241014,100900,347349830,19660,19670,19670,19650,206
|
|
20241014,100800,343299030,19680,19670,19700,19670,466
|
|
20241014,100700,334123560,19680,19680,19690,19660,41
|
|
20241014,100600,333316340,19670,19650,19690,19650,604
|
|
20241014,100500,321429370,19660,19650,19660,19650,31
|
|
20241014,100400,320820140,19640,19640,19640,19640,0
|
|
20241014,100300,320820140,19640,19650,19680,19640,187
|
|
20241014,100200,317142700,19650,19640,19650,19640,114
|
|
20241014,100100,314903130,19640,19640,19640,19630,51
|
|
20241014,100000,313901500,19630,19630,19640,19630,20
|
|
20241014,095900,313508760,19640,19670,19670,19640,417
|
|
20241014,095800,305314610,19670,19670,19680,19670,403
|
|
20241014,095700,297383660,19670,19640,19680,19640,995
|
|
20241014,095600,277817190,19640,19640,19640,19640,20
|
|
20241014,095500,277424390,19640,19640,19640,19640,4
|
|
20241014,095400,277345830,19640,19650,19650,19640,40
|
|
20241014,095300,276560030,19650,19650,19650,19650,14
|
|
20241014,095200,276284930,19650,19650,19650,19650,20
|
|
20241014,095100,275891930,19650,19650,19650,19640,6
|
|
20241014,095000,275774040,19630,19650,19650,19630,88
|
|
20241014,094900,274045940,19640,19660,19660,19640,176
|
|
20241014,094800,270589000,19660,19660,19660,19660,37
|
|
20241014,094700,269861580,19660,19670,19670,19660,99
|
|
20241014,094600,267914700,19660,19680,19680,19660,256
|
|
20241014,094500,262881360,19670,19680,19680,19670,129
|
|
20241014,094400,260343710,19680,19680,19680,19680,44
|
|
20241014,094300,259477790,19670,19660,19670,19660,439
|
|
20241014,094200,250845920,19650,19650,19660,19640,514
|
|
20241014,094100,240747490,19650,19650,19650,19650,54
|
|
20241014,094000,239686390,19650,19650,19650,19650,62
|
|
20241014,093900,238468090,19650,19630,19650,19620,1752
|
|
20241014,093800,204049210,19620,19630,19630,19610,297
|
|
20241014,093700,198220760,19630,19580,19630,19580,233
|
|
20241014,093600,193654100,19590,19590,19590,19570,23
|
|
20241014,093500,193203570,19570,19480,19590,19480,3955
|
|
20241014,093400,115984230,19430,19440,19440,19430,69
|
|
20241014,093300,114643550,19430,19400,19450,19400,1271
|
|
20241014,093200,89936770,19380,19360,19380,19360,31
|
|
20241014,093100,89336590,19380,19360,19420,19360,404
|
|
20241014,093000,81498950,19360,19380,19380,19360,39
|
|
20241014,092900,80743510,19360,19360,19360,19360,0
|
|
20241014,092800,80743510,19360,19360,19360,19360,1
|
|
20241014,092700,80724150,19360,19360,19370,19360,526
|
|
20241014,092600,70540540,19360,19380,19380,19360,533
|
|
20241014,092500,60221140,19380,19380,19380,19380,35
|
|
20241014,092400,59542840,19380,19380,19420,19380,3
|
|
20241014,092300,59484660,19400,19330,19450,19330,762
|
|
20241014,092200,44730220,19320,19320,19320,19320,1
|
|
20241014,092100,44710900,19320,19320,19320,19320,26
|
|
20241014,092000,44208580,19330,19300,19330,19300,2
|
|
20241014,091900,44169950,19290,19290,19290,19290,22
|
|
20241014,091800,43745570,19310,19310,19310,19310,0
|
|
20241014,091700,43745570,19310,19310,19350,19310,174
|
|
20241014,091600,40381370,19310,19300,19340,19300,274
|
|
20241014,091500,35085070,19320,19320,19320,19320,30
|
|
20241014,091400,34505470,19270,19190,19270,19190,6
|
|
20241014,091300,34390210,19200,19200,19200,19200,32
|
|
20241014,091200,33775810,19200,19200,19200,19200,150
|
|
20241014,091100,30895810,19300,19300,19300,19300,0
|
|
20241014,091000,30895810,19300,19300,19300,19300,100
|
|
20241014,090900,28965810,19300,19300,19300,19300,0
|
|
20241014,090800,28965810,19300,19300,19300,19300,103
|
|
20241014,090700,26977910,19300,19300,19300,19300,11
|
|
20241014,090600,26765610,19340,19340,19340,19340,100
|
|
20241014,090500,24831610,19340,19340,19340,19340,13
|
|
20241014,090400,24580190,19290,19300,19300,19290,159
|
|
20241014,090300,21512640,19300,19300,19300,19300,50
|
|
20241014,090200,20547640,19300,19300,19300,19300,5
|
|
20241014,090100,20451140,19300,19300,19300,19300,59
|
|
20241014,090000,19312440,19300,19290,19300,19290,1001
|