580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,183700,1225414170,20300,20300,20300,20300,21805
|
|
20241016,183600,1225414170,20300,20300,20300,20300,0
|
|
20241016,183500,1225414170,20300,20300,20300,20300,0
|
|
20241016,183400,1225414170,20300,20300,20300,20300,0
|
|
20241016,183300,1225414170,20300,20300,20300,20300,0
|
|
20241016,183200,1225414170,20300,20300,20300,20300,0
|
|
20241016,183100,1225414170,20300,20300,20300,20300,0
|
|
20241016,183000,1225414170,20300,20300,20300,20300,0
|
|
20241016,182900,1225414170,20300,20300,20300,20300,0
|
|
20241016,182800,1225414170,20300,20300,20300,20300,0
|
|
20241016,182700,1225414170,20300,20300,20300,20300,0
|
|
20241016,182600,1225414170,20300,20300,20300,20300,0
|
|
20241016,182500,1225414170,20300,20300,20300,20300,0
|
|
20241016,182400,1225414170,20300,20300,20300,20300,0
|
|
20241016,182300,1225414170,20300,20300,20300,20300,0
|
|
20241016,182200,1225414170,20300,20300,20300,20300,0
|
|
20241016,182100,1225414170,20300,20300,20300,20300,0
|
|
20241016,182000,1225414170,20300,20300,20300,20300,0
|
|
20241016,181900,1225414170,20300,20300,20300,20300,0
|
|
20241016,181800,1225414170,20300,20300,20300,20300,0
|
|
20241016,181700,1225414170,20300,20300,20300,20300,0
|
|
20241016,181600,1225414170,20300,20300,20300,20300,0
|
|
20241016,181500,1225414170,20300,20300,20300,20300,0
|
|
20241016,181400,1225414170,20300,20300,20300,20300,0
|
|
20241016,181300,1225414170,20300,20300,20300,20300,0
|
|
20241016,181200,1225414170,20300,20300,20300,20300,0
|
|
20241016,181100,1225414170,20300,20300,20300,20300,0
|
|
20241016,181000,1225414170,20300,20300,20300,20300,0
|
|
20241016,180900,1225414170,20300,20300,20300,20300,0
|
|
20241016,180800,1225414170,20300,20300,20300,20300,0
|
|
20241016,180700,1225414170,20300,20300,20300,20300,21805
|
|
20241016,180600,1225414170,20300,20300,20300,20300,0
|
|
20241016,180500,1225414170,20300,20300,20300,20300,0
|
|
20241016,180400,1225414170,20300,20300,20300,20300,0
|
|
20241016,180300,1225414170,20300,20300,20300,20300,0
|
|
20241016,180200,1225414170,20300,20300,20300,20300,0
|
|
20241016,180100,1225414170,20300,20300,20300,20300,0
|
|
20241016,180000,1225414170,20300,20300,20300,20300,0
|
|
20241016,175900,1225414170,20300,20300,20300,20300,0
|
|
20241016,175800,1225414170,20300,20300,20300,20300,0
|
|
20241016,175700,1225414170,20300,20300,20300,20300,0
|
|
20241016,175600,1225414170,20300,20300,20300,20300,0
|
|
20241016,175500,1225414170,20300,20300,20300,20300,0
|
|
20241016,175400,1225414170,20300,20300,20300,20300,0
|
|
20241016,175300,1225414170,20300,20300,20300,20300,0
|
|
20241016,175200,1225414170,20300,20300,20300,20300,0
|
|
20241016,175100,1225414170,20300,20300,20300,20300,0
|
|
20241016,175000,1225414170,20300,20300,20300,20300,0
|
|
20241016,174900,1225414170,20300,20300,20300,20300,0
|
|
20241016,174800,1225414170,20300,20300,20300,20300,0
|
|
20241016,174700,1225414170,20300,20300,20300,20300,0
|
|
20241016,174600,1225414170,20300,20300,20300,20300,0
|
|
20241016,174500,1225414170,20300,20300,20300,20300,0
|
|
20241016,174400,1225414170,20300,20300,20300,20300,0
|
|
20241016,174300,1225414170,20300,20300,20300,20300,0
|
|
20241016,174200,1225414170,20300,20300,20300,20300,0
|
|
20241016,174100,1225414170,20300,20300,20300,20300,0
|
|
20241016,174000,1225414170,20300,20300,20300,20300,0
|
|
20241016,173900,1225414170,20300,20300,20300,20300,0
|
|
20241016,173800,1225414170,20300,20300,20300,20300,0
|
|
20241016,173700,1225414170,20300,20300,20300,20300,21805
|
|
20241016,173600,1225414170,20300,20300,20300,20300,0
|
|
20241016,173500,1225414170,20300,20300,20300,20300,0
|
|
20241016,173400,1225414170,20300,20300,20300,20300,0
|
|
20241016,173300,1225414170,20300,20300,20300,20300,0
|
|
20241016,173200,1225414170,20300,20300,20300,20300,0
|
|
20241016,173100,1225414170,20300,20300,20300,20300,0
|
|
20241016,173000,1225414170,20300,20300,20300,20300,0
|
|
20241016,172900,1225414170,20300,20300,20300,20300,0
|
|
20241016,172800,1225414170,20300,20300,20300,20300,0
|
|
20241016,172700,1225414170,20300,20300,20300,20300,0
|
|
20241016,172600,1225414170,20300,20300,20300,20300,0
|
|
20241016,172500,1225414170,20300,20300,20300,20300,0
|
|
20241016,172400,1225414170,20300,20300,20300,20300,0
|
|
20241016,172300,1225414170,20300,20300,20300,20300,0
|
|
20241016,172200,1225414170,20300,20300,20300,20300,0
|
|
20241016,172100,1225414170,20300,20300,20300,20300,0
|
|
20241016,172000,1225414170,20300,20300,20300,20300,0
|
|
20241016,171900,1225414170,20300,20300,20300,20300,0
|
|
20241016,171800,1225414170,20300,20300,20300,20300,0
|
|
20241016,171700,1225414170,20300,20300,20300,20300,0
|
|
20241016,171600,1225414170,20300,20300,20300,20300,0
|
|
20241016,171500,1225414170,20300,20300,20300,20300,0
|
|
20241016,171400,1225414170,20300,20300,20300,20300,0
|
|
20241016,171300,1225414170,20300,20300,20300,20300,0
|
|
20241016,171200,1225414170,20300,20300,20300,20300,0
|
|
20241016,171100,1225414170,20300,20300,20300,20300,0
|
|
20241016,171000,1225414170,20300,20300,20300,20300,0
|
|
20241016,170900,1225414170,20300,20300,20300,20300,0
|
|
20241016,170800,1225414170,20300,20300,20300,20300,0
|
|
20241016,170700,1225414170,20300,20300,20300,20300,21805
|
|
20241016,170600,1225414170,20300,20300,20300,20300,0
|
|
20241016,170500,1225414170,20300,20300,20300,20300,0
|
|
20241016,170400,1225414170,20300,20300,20300,20300,0
|
|
20241016,170300,1225414170,20300,20300,20300,20300,0
|
|
20241016,170200,1225414170,20300,20300,20300,20300,0
|
|
20241016,170100,1225414170,20300,20300,20300,20300,0
|
|
20241016,170000,1225414170,20300,20300,20300,20300,0
|
|
20241016,165900,1225414170,20300,20300,20300,20300,0
|
|
20241016,165800,1225414170,20300,20300,20300,20300,0
|
|
20241016,165700,1225414170,20300,20300,20300,20300,0
|
|
20241016,165600,1225414170,20300,20300,20300,20300,0
|
|
20241016,165500,1225414170,20300,20300,20300,20300,0
|
|
20241016,165400,1225414170,20300,20300,20300,20300,0
|
|
20241016,165300,1225414170,20300,20300,20300,20300,0
|
|
20241016,165200,1225414170,20300,20300,20300,20300,0
|
|
20241016,165100,1225414170,20300,20300,20300,20300,0
|
|
20241016,165000,1225414170,20300,20300,20300,20300,0
|
|
20241016,164900,1225414170,20300,20300,20300,20300,0
|
|
20241016,164800,1225414170,20300,20300,20300,20300,0
|
|
20241016,164700,1225414170,20300,20300,20300,20300,0
|
|
20241016,164600,1225414170,20300,20300,20300,20300,0
|
|
20241016,164500,1225414170,20300,20300,20300,20300,0
|
|
20241016,164400,1225414170,20300,20300,20300,20300,0
|
|
20241016,164300,1225414170,20300,20300,20300,20300,0
|
|
20241016,164200,1225414170,20300,20300,20300,20300,0
|
|
20241016,164100,1225414170,20300,20300,20300,20300,0
|
|
20241016,164000,1225414170,20300,20300,20300,20300,0
|
|
20241016,163900,1225414170,20300,20300,20300,20300,0
|
|
20241016,163800,1225414170,20300,20300,20300,20300,0
|
|
20241016,163700,1225414170,20300,20300,20300,20300,21805
|
|
20241016,163600,1225414170,20300,20300,20300,20300,0
|
|
20241016,163500,1225414170,20300,20300,20300,20300,0
|
|
20241016,163400,1225414170,20300,20300,20300,20300,0
|
|
20241016,163300,1225414170,20300,20300,20300,20300,0
|
|
20241016,163200,1225414170,20300,20300,20300,20300,0
|
|
20241016,163100,1225414170,20300,20300,20300,20300,0
|
|
20241016,163000,1225414170,20300,20300,20300,20300,0
|
|
20241016,162900,1225414170,20300,20300,20300,20300,0
|
|
20241016,162800,1225414170,20300,20300,20300,20300,0
|
|
20241016,162700,1225414170,20300,20300,20300,20300,0
|
|
20241016,162600,1225414170,20300,20300,20300,20300,0
|
|
20241016,162500,1225414170,20300,20300,20300,20300,0
|
|
20241016,162400,1225414170,20300,20300,20300,20300,0
|
|
20241016,162300,1225414170,20300,20300,20300,20300,0
|
|
20241016,162200,1225414170,20300,20300,20300,20300,0
|
|
20241016,162100,1225414170,20300,20300,20300,20300,0
|
|
20241016,162000,1225414170,20300,20300,20300,20300,0
|
|
20241016,161900,1225414170,20300,20300,20300,20300,0
|
|
20241016,161800,1225414170,20300,20300,20300,20300,0
|
|
20241016,161700,1225414170,20300,20300,20300,20300,0
|
|
20241016,161600,1225414170,20300,20300,20300,20300,0
|
|
20241016,161500,1225414170,20300,20300,20300,20300,0
|
|
20241016,161400,1225414170,20300,20300,20300,20300,0
|
|
20241016,161300,1225414170,20300,20300,20300,20300,0
|
|
20241016,161200,1225414170,20300,20300,20300,20300,0
|
|
20241016,161100,1225414170,20300,20300,20300,20300,0
|
|
20241016,161000,1225414170,20300,20300,20300,20300,0
|
|
20241016,160900,1225414170,20300,20300,20300,20300,0
|
|
20241016,160800,1225414170,20300,20300,20300,20300,0
|
|
20241016,160700,1225414170,20300,20300,20300,20300,21805
|
|
20241016,160600,1225414170,20300,20300,20300,20300,0
|
|
20241016,160500,1225414170,20300,20300,20300,20300,0
|
|
20241016,160400,1225414170,20300,20300,20300,20300,0
|
|
20241016,160300,1225414170,20300,20300,20300,20300,0
|
|
20241016,160200,1225414170,20300,20300,20300,20300,0
|
|
20241016,160100,1225414170,20300,20300,20300,20300,0
|
|
20241016,160000,1225414170,20300,20300,20300,20300,0
|
|
20241016,155900,1225414170,20300,20300,20300,20300,0
|
|
20241016,155800,1225414170,20300,20300,20300,20300,0
|
|
20241016,155700,1225414170,20300,20300,20300,20300,0
|
|
20241016,155600,1225414170,20300,20300,20300,20300,0
|
|
20241016,155500,1225414170,20300,20300,20300,20300,0
|
|
20241016,155400,1225414170,20300,20300,20300,20300,0
|
|
20241016,155300,1225414170,20300,20300,20300,20300,0
|
|
20241016,155200,1225414170,20300,20300,20300,20300,0
|
|
20241016,155100,1225414170,20300,20300,20300,20300,0
|
|
20241016,155000,1225414170,20300,20300,20300,20300,0
|
|
20241016,154900,1225414170,20300,20300,20300,20300,0
|
|
20241016,154800,1225414170,20300,20300,20300,20300,0
|
|
20241016,154700,1225414170,20300,20300,20300,20300,0
|
|
20241016,154600,1225414170,20300,20300,20300,20300,0
|
|
20241016,154500,1225414170,20300,20300,20300,20300,0
|
|
20241016,154400,1225414170,20300,20300,20300,20300,0
|
|
20241016,154300,1225414170,20300,20300,20300,20300,0
|
|
20241016,154200,1225414170,20300,20300,20300,20300,0
|
|
20241016,154100,1225414170,20300,20300,20300,20300,0
|
|
20241016,154000,1225414170,20300,20300,20300,20300,0
|
|
20241016,153900,1225414170,20300,20300,20300,20300,0
|
|
20241016,153800,1225414170,20300,20300,20300,20300,0
|
|
20241016,153700,1225414170,20300,20300,20300,20300,21805
|
|
20241016,153600,1225414170,20300,20300,20300,20300,0
|
|
20241016,153500,1225414170,20300,20300,20300,20300,0
|
|
20241016,153400,1225414170,20300,20300,20300,20300,0
|
|
20241016,153300,1225414170,20300,20300,20300,20300,0
|
|
20241016,153200,1225414170,20300,20300,20300,20300,0
|
|
20241016,153100,1225414170,20300,20300,20300,20300,0
|
|
20241016,153000,1225414170,20300,20300,20300,20300,21805
|
|
20241016,152900,782772670,19850,19850,19850,19850,0
|
|
20241016,152800,782772670,19850,19850,19850,19850,0
|
|
20241016,152700,782772670,19850,19850,19850,19850,0
|
|
20241016,152600,782772670,19850,19850,19850,19850,0
|
|
20241016,152500,782772670,19850,19850,19850,19850,0
|
|
20241016,152400,782772670,19850,19850,19850,19850,0
|
|
20241016,152300,782772670,19850,19850,19850,19850,0
|
|
20241016,152200,782772670,19850,19850,19850,19850,0
|
|
20241016,152100,782772670,19850,19850,19850,19850,0
|
|
20241016,152000,782772670,19850,19850,19850,19850,0
|
|
20241016,151900,782772670,19850,19990,20000,19840,147
|
|
20241016,151800,779845300,19990,20000,20050,19990,267
|
|
20241016,151700,774505210,20000,20000,20000,20000,151
|
|
20241016,151600,771485210,20000,20000,20050,20000,958
|
|
20241016,151500,752324810,20000,20000,20050,20000,403
|
|
20241016,151400,744262310,20050,20000,20050,20000,778
|
|
20241016,151300,728701910,20000,20000,20000,20000,320
|
|
20241016,151200,722301910,20000,20000,20050,20000,151
|
|
20241016,151100,719281660,20000,20000,20000,20000,544
|
|
20241016,151000,708401660,20050,20050,20050,20000,236
|
|
20241016,150900,703681410,20000,20000,20000,20000,276
|
|
20241016,150800,698161410,20000,20000,20050,20000,132
|
|
20241016,150700,695521260,20000,20000,20050,20000,65
|
|
20241016,150600,694221160,20050,19990,20050,19990,134
|
|
20241016,150500,691541200,20000,20000,20050,19990,1243
|
|
20241016,150400,666681610,20000,20000,20000,19970,852
|
|
20241016,150300,649645080,20000,20000,20050,19970,2210
|
|
20241016,150200,605449830,19990,19920,19990,19920,770
|
|
20241016,150100,590064140,19930,19930,19960,19910,821
|
|
20241016,150000,573698550,19930,19920,19930,19920,436
|
|
20241016,145900,565011690,19930,19900,19930,19890,3208
|
|
20241016,145800,501114870,19890,19880,19920,19880,424
|
|
20241016,145700,492674000,19880,19880,19900,19850,1019
|
|
20241016,145600,472414260,19880,19830,19880,19820,2011
|
|
20241016,145500,432518500,19830,19830,19830,19800,458
|
|
20241016,145400,423441920,19830,19800,19830,19800,129
|
|
20241016,145300,420884270,19810,19810,19820,19800,51
|
|
20241016,145200,419873970,19800,19790,19830,19780,1894
|
|
20241016,145100,382378500,19790,19740,19790,19740,1111
|
|
20241016,145000,360405370,19730,19730,19730,19730,103
|
|
20241016,144900,358373180,19730,19740,19740,19730,46
|
|
20241016,144800,357465240,19740,19740,19740,19740,9
|
|
20241016,144700,357287580,19750,19740,19750,19740,21
|
|
20241016,144600,356872880,19750,19760,19760,19750,41
|
|
20241016,144500,356063120,19770,19770,19770,19760,26
|
|
20241016,144400,355549300,19780,19780,19780,19770,73
|
|
20241016,144300,354105830,19780,19770,19790,19750,85
|
|
20241016,144200,352424180,19780,19780,19790,19760,392
|
|
20241016,144100,344669630,19780,19700,19780,19700,1290
|
|
20241016,144000,319196910,19700,19700,19740,19680,921
|
|
20241016,143900,301059340,19700,19670,19710,19660,2085
|
|
20241016,143800,259990830,19670,19660,19690,19660,412
|
|
20241016,143700,251884960,19660,19660,19660,19660,4
|
|
20241016,143600,251806320,19670,19650,19670,19650,372
|
|
20241016,143500,244493910,19650,19640,19650,19640,70
|
|
20241016,143400,243118800,19640,19640,19640,19630,27
|
|
20241016,143300,242588570,19640,19640,19640,19640,2
|
|
20241016,143200,242549290,19640,19640,19640,19640,14
|
|
20241016,143100,242274330,19630,19630,19630,19630,0
|
|
20241016,143000,242274330,19630,19640,19640,19630,6
|
|
20241016,142900,242156520,19630,19630,19630,19630,22
|
|
20241016,142800,241724660,19630,19630,19630,19630,3
|
|
20241016,142700,241665770,19630,19630,19630,19630,14
|
|
20241016,142600,241390950,19630,19630,19630,19630,19
|
|
20241016,142500,241017980,19630,19630,19630,19630,3
|
|
20241016,142400,240959090,19630,19630,19630,19630,58
|
|
20241016,142300,239820550,19630,19620,19630,19620,54
|
|
20241016,142200,238760900,19630,19630,19630,19630,26
|
|
20241016,142100,238250520,19630,19630,19630,19630,0
|
|
20241016,142000,238250520,19630,19630,19630,19630,37
|
|
20241016,141900,237524210,19630,19630,19630,19630,120
|
|
20241016,141800,235168610,19630,19630,19630,19630,3
|
|
20241016,141700,235109720,19630,19620,19630,19600,151
|
|
20241016,141600,232147430,19620,19620,19620,19610,23
|
|
20241016,141500,231696190,19620,19620,19620,19620,2
|
|
20241016,141400,231656950,19630,19600,19630,19600,226
|
|
20241016,141300,227223960,19600,19600,19600,19600,6
|
|
20241016,141200,227106360,19600,19600,19600,19600,0
|
|
20241016,141100,227106360,19600,19600,19600,19600,6
|
|
20241016,141000,226988760,19600,19600,19600,19600,0
|
|
20241016,140900,226988760,19600,19600,19600,19600,7
|
|
20241016,140800,226851560,19600,19600,19600,19600,0
|
|
20241016,140700,226851560,19600,19600,19600,19600,5
|
|
20241016,140600,226753560,19630,19630,19630,19630,0
|
|
20241016,140500,226753560,19630,19590,19630,19590,7
|
|
20241016,140400,226616270,19570,19570,19570,19570,0
|
|
20241016,140300,226616270,19570,19550,19630,19550,171
|
|
20241016,140200,223268080,19550,19550,19550,19550,2
|
|
20241016,140100,223228980,19530,19550,19550,19530,70
|
|
20241016,140000,221860500,19540,19530,19540,19530,5
|
|
20241016,135900,221762820,19510,19500,19510,19500,2
|
|
20241016,135800,221723810,19500,19490,19510,19480,341
|
|
20241016,135700,215077030,19510,19510,19510,19500,12
|
|
20241016,135600,214842940,19550,19550,19550,19550,0
|
|
20241016,135500,214842940,19550,19550,19550,19550,6
|
|
20241016,135400,214725640,19540,19560,19560,19530,18
|
|
20241016,135300,214373920,19570,19530,19580,19520,23
|
|
20241016,135200,213924520,19530,19580,19580,19510,92
|
|
20241016,135100,212125550,19580,19630,19630,19580,20
|
|
20241016,135000,211733480,19640,19700,19750,19630,162
|
|
20241016,134900,208546150,19700,19600,19760,19600,2826
|
|
20241016,134800,152964730,19590,19560,19590,19560,255
|
|
20241016,134700,147971730,19560,19570,19570,19560,91
|
|
20241016,134600,146190890,19560,19480,19560,19480,649
|
|
20241016,134500,133528690,19480,19480,19480,19480,0
|
|
20241016,134400,133528690,19480,19480,19480,19480,3
|
|
20241016,134300,133470250,19500,19480,19500,19480,177
|
|
20241016,134200,130020890,19500,19460,19500,19450,151
|
|
20241016,134100,127078350,19490,19490,19490,19490,0
|
|
20241016,134000,127078350,19490,19470,19500,19460,485
|
|
20241016,133900,117630020,19470,19470,19470,19470,0
|
|
20241016,133800,117630020,19470,19470,19470,19460,23
|
|
20241016,133700,117182310,19480,19480,19480,19480,0
|
|
20241016,133600,117182310,19480,19480,19480,19480,2
|
|
20241016,133500,117143350,19490,19490,19490,19490,0
|
|
20241016,133400,117143350,19490,19470,19500,19470,202
|
|
20241016,133300,113207510,19470,19470,19470,19470,0
|
|
20241016,133200,113207510,19470,19470,19470,19470,3
|
|
20241016,133100,113149100,19470,19470,19470,19470,0
|
|
20241016,133000,113149100,19470,19470,19470,19470,4
|
|
20241016,132900,113071220,19470,19470,19470,19470,1
|
|
20241016,132800,113051750,19470,19470,19470,19470,2
|
|
20241016,132700,113012810,19470,19470,19470,19470,3
|
|
20241016,132600,112954400,19470,19470,19480,19460,113
|
|
20241016,132500,110754470,19480,19480,19480,19480,2
|
|
20241016,132400,110715510,19480,19480,19480,19480,0
|
|
20241016,132300,110715510,19480,19400,19480,19400,90
|
|
20241016,132200,108964910,19400,19390,19400,19390,2
|
|
20241016,132100,108926120,19400,19400,19400,19400,8
|
|
20241016,132000,108770920,19400,19400,19400,19400,0
|
|
20241016,131900,108770920,19400,19400,19400,19400,5
|
|
20241016,131800,108673920,19400,19400,19400,19400,3
|
|
20241016,131700,108615720,19400,19400,19400,19400,0
|
|
20241016,131600,108615720,19400,19400,19400,19400,0
|
|
20241016,131500,108615720,19400,19350,19400,19350,42
|
|
20241016,131400,107802300,19350,19350,19350,19350,0
|
|
20241016,131300,107802300,19350,19350,19350,19350,0
|
|
20241016,131200,107802300,19350,19350,19350,19350,0
|
|
20241016,131100,107802300,19350,19350,19350,19350,0
|
|
20241016,131000,107802300,19350,19350,19350,19350,0
|
|
20241016,130900,107802300,19350,19350,19350,19350,3
|
|
20241016,130800,107744250,19350,19350,19350,19350,0
|
|
20241016,130700,107744250,19350,19350,19350,19350,5
|
|
20241016,130600,107647500,19350,19350,19350,19350,0
|
|
20241016,130500,107647500,19350,19350,19350,19350,2
|
|
20241016,130400,107608800,19350,19350,19350,19350,3
|
|
20241016,130300,107550750,19350,19350,19350,19350,0
|
|
20241016,130200,107550750,19350,19350,19350,19350,5
|
|
20241016,130100,107454000,19390,19350,19390,19350,154
|
|
20241016,130000,104472720,19360,19320,19360,19320,6
|
|
20241016,125900,104356640,19350,19330,19350,19330,65
|
|
20241016,125800,103099710,19340,19340,19340,19340,5
|
|
20241016,125700,103003010,19340,19340,19340,19340,2
|
|
20241016,125600,102964330,19340,19340,19340,19340,0
|
|
20241016,125500,102964330,19340,19340,19350,19340,5
|
|
20241016,125400,102867620,19340,19340,19340,19340,0
|
|
20241016,125300,102867620,19340,19330,19340,19330,4
|
|
20241016,125200,102790280,19350,19350,19350,19350,0
|
|
20241016,125100,102790280,19350,19330,19350,19320,53
|
|
20241016,125000,101765710,19340,19340,19340,19340,3
|
|
20241016,124900,101707690,19340,19340,19340,19340,0
|
|
20241016,124800,101707690,19340,19340,19340,19340,5
|
|
20241016,124700,101610990,19340,19340,19340,19340,0
|
|
20241016,124600,101610990,19340,19340,19340,19340,3
|
|
20241016,124500,101552970,19350,19350,19350,19350,0
|
|
20241016,124400,101552970,19350,19350,19350,19350,7
|
|
20241016,124300,101417520,19360,19360,19360,19360,15
|
|
20241016,124200,101127120,19370,19360,19370,19360,27
|
|
20241016,124100,100604280,19370,19370,19370,19370,8
|
|
20241016,124000,100449320,19370,19370,19370,19370,0
|
|
20241016,123900,100449320,19370,19370,19370,19370,7
|
|
20241016,123800,100313730,19360,19360,19360,19360,0
|
|
20241016,123700,100313730,19360,19360,19360,19360,1
|
|
20241016,123600,100294370,19360,19380,19400,19360,162
|
|
20241016,123500,97154670,19400,19380,19400,19370,7
|
|
20241016,123400,97018950,19400,19400,19400,19400,2
|
|
20241016,123300,96980150,19370,19370,19370,19370,0
|
|
20241016,123200,96980150,19370,19370,19370,19370,1
|
|
20241016,123100,96960780,19500,19500,19500,19500,0
|
|
20241016,123000,96960780,19500,19370,19500,19340,67
|
|
20241016,122900,95659650,19320,19320,19320,19320,0
|
|
20241016,122800,95659650,19320,19270,19320,19260,112
|
|
20241016,122700,93497720,19250,19410,19410,19250,86
|
|
20241016,122600,91833410,19410,19410,19410,19380,9
|
|
20241016,122500,91658870,19410,19410,19410,19410,6
|
|
20241016,122400,91542410,19400,19400,19400,19400,0
|
|
20241016,122300,91542410,19400,19430,19430,19400,9
|
|
20241016,122200,91367710,19400,19400,19400,19400,0
|
|
20241016,122100,91367710,19400,19500,19500,19390,30
|
|
20241016,122000,90784810,19450,19430,19450,19400,180
|
|
20241016,121900,87289390,19410,19410,19410,19410,0
|
|
20241016,121800,87289390,19410,19410,19410,19410,2
|
|
20241016,121700,87250570,19390,19400,19400,19390,6
|
|
20241016,121600,87134210,19410,19400,19410,19400,4
|
|
20241016,121500,87056590,19400,19400,19400,19400,0
|
|
20241016,121400,87056590,19400,19390,19430,19390,13
|
|
20241016,121300,86804260,19390,19390,19390,19390,0
|
|
20241016,121200,86804260,19390,19390,19390,19390,2
|
|
20241016,121100,86765480,19370,19370,19370,19370,3
|
|
20241016,121000,86707370,19430,19430,19430,19430,0
|
|
20241016,120900,86707370,19430,19420,19430,19400,18
|
|
20241016,120800,86357860,19420,19420,19420,19420,0
|
|
20241016,120700,86357860,19420,19420,19420,19420,4
|
|
20241016,120600,86280180,19420,19420,19420,19420,0
|
|
20241016,120500,86280180,19420,19420,19420,19420,2
|
|
20241016,120400,86241340,19430,19420,19430,19420,12
|
|
20241016,120300,86008240,19420,19420,19420,19420,2
|
|
20241016,120200,85969400,19420,19420,19420,19420,4
|
|
20241016,120100,85891720,19420,19420,19420,19420,2
|
|
20241016,120000,85852880,19410,19410,19410,19410,9
|
|
20241016,115900,85678190,19400,19410,19410,19400,3
|
|
20241016,115800,85619970,19420,19410,19420,19410,33
|
|
20241016,115700,84979260,19420,19420,19420,19420,8
|
|
20241016,115600,84823900,19410,19410,19410,19410,10
|
|
20241016,115500,84629800,19410,19400,19420,19400,35
|
|
20241016,115400,83950400,19420,19420,19420,19420,0
|
|
20241016,115300,83950400,19420,19420,19420,19420,2
|
|
20241016,115200,83911560,19410,19410,19410,19410,0
|
|
20241016,115100,83911560,19410,19410,19420,19390,143
|
|
20241016,115000,81135770,19330,19400,19420,19330,595
|
|
20241016,114900,69610390,19400,19400,19400,19400,1
|
|
20241016,114800,69590990,19410,19410,19410,19410,2
|
|
20241016,114700,69552170,19410,19410,19410,19410,0
|
|
20241016,114600,69552170,19410,19390,19410,19390,13
|
|
20241016,114500,69299880,19420,19420,19420,19420,5
|
|
20241016,114400,69202780,19420,19420,19420,19420,9
|
|
20241016,114300,69028000,19390,19380,19400,19380,47
|
|
20241016,114200,68116820,19400,19340,19400,19340,304
|
|
20241016,114100,62225650,19310,19310,19310,19310,0
|
|
20241016,114000,62225650,19310,19300,19310,19300,34
|
|
20241016,113900,61569440,19250,19250,19250,19250,0
|
|
20241016,113800,61569440,19250,19250,19250,19250,0
|
|
20241016,113700,61569440,19250,19250,19250,19250,0
|
|
20241016,113600,61569440,19250,19240,19250,19240,58
|
|
20241016,113500,60453340,19240,19200,19240,19200,213
|
|
20241016,113400,56363220,19200,19200,19200,19200,0
|
|
20241016,113300,56363220,19200,19200,19200,19200,0
|
|
20241016,113200,56363220,19200,19210,19210,19200,230
|
|
20241016,113100,51945070,19210,19210,19210,19210,0
|
|
20241016,113000,51945070,19210,19210,19210,19210,0
|
|
20241016,112900,51945070,19210,19210,19210,19210,19
|
|
20241016,112800,51580080,19230,19230,19230,19230,0
|
|
20241016,112700,51580080,19230,19220,19230,19220,7
|
|
20241016,112600,51445480,19200,19200,19200,19200,0
|
|
20241016,112500,51445480,19200,19210,19210,19200,20
|
|
20241016,112400,51061310,19200,19200,19200,19200,0
|
|
20241016,112300,51061310,19200,19200,19200,19200,0
|
|
20241016,112200,51061310,19200,19200,19200,19200,0
|
|
20241016,112100,51061310,19200,19200,19200,19200,0
|
|
20241016,112000,51061310,19200,19200,19200,19200,0
|
|
20241016,111900,51061310,19200,19200,19200,19200,0
|
|
20241016,111800,51061310,19200,19200,19250,19200,449
|
|
20241016,111700,42435930,19200,19200,19200,19200,3
|
|
20241016,111600,42378330,19200,19200,19200,19200,5
|
|
20241016,111500,42282330,19200,19200,19200,19200,1
|
|
20241016,111400,42263130,19200,19200,19200,19200,3
|
|
20241016,111300,42205530,19200,19200,19200,19200,0
|
|
20241016,111200,42205530,19200,19200,19200,19200,2
|
|
20241016,111100,42167130,19190,19180,19190,19180,32
|
|
20241016,111000,41553350,19190,19190,19190,19190,1
|
|
20241016,110900,41534160,19190,19190,19190,19190,2
|
|
20241016,110800,41495780,19190,19190,19190,19190,0
|
|
20241016,110700,41495780,19190,19190,19190,19190,69
|
|
20241016,110600,40171670,19200,19200,19200,19200,0
|
|
20241016,110500,40171670,19200,19200,19200,19200,10
|
|
20241016,110400,39979670,19200,19200,19200,19200,41
|
|
20241016,110300,39192470,19230,19230,19230,19230,0
|
|
20241016,110200,39192470,19230,19230,19230,19230,0
|
|
20241016,110100,39192470,19230,19220,19230,19220,16
|
|
20241016,110000,38884910,19240,19240,19240,19240,2
|
|
20241016,105900,38846430,19230,19230,19230,19230,20
|
|
20241016,105800,38461830,19230,19230,19230,19230,0
|
|
20241016,105700,38461830,19230,19230,19230,19230,0
|
|
20241016,105600,38461830,19230,19230,19230,19230,0
|
|
20241016,105500,38461830,19230,19230,19230,19230,1
|
|
20241016,105400,38442600,19240,19240,19240,19240,0
|
|
20241016,105300,38442600,19240,19240,19240,19240,2
|
|
20241016,105200,38404120,19240,19240,19240,19230,48
|
|
20241016,105100,37481000,19240,19240,19240,19240,0
|
|
20241016,105000,37481000,19240,19240,19240,19240,2
|
|
20241016,104900,37442520,19240,19240,19240,19240,0
|
|
20241016,104800,37442520,19240,19240,19240,19240,0
|
|
20241016,104700,37442520,19240,19240,19240,19240,2
|
|
20241016,104600,37404040,19240,19240,19240,19240,15
|
|
20241016,104500,37115440,19250,19250,19250,19250,2
|
|
20241016,104400,37076940,19250,19250,19250,19250,1
|
|
20241016,104300,37057690,19250,19250,19250,19250,0
|
|
20241016,104200,37057690,19250,19250,19250,19250,0
|
|
20241016,104100,37057690,19250,19220,19250,19220,440
|
|
20241016,104000,28598710,19220,19220,19220,19220,1
|
|
20241016,103900,28579490,19220,19220,19220,19220,15
|
|
20241016,103800,28291190,19220,19220,19220,19220,0
|
|
20241016,103700,28291190,19220,19220,19220,19220,2
|
|
20241016,103600,28252750,19220,19220,19220,19220,0
|
|
20241016,103500,28252750,19220,19220,19220,19220,0
|
|
20241016,103400,28252750,19220,19220,19220,19220,2
|
|
20241016,103300,28214310,19220,19220,19220,19220,0
|
|
20241016,103200,28214310,19220,19220,19220,19220,2
|
|
20241016,103100,28175870,19220,19220,19220,19220,0
|
|
20241016,103000,28175870,19220,19220,19220,19220,30
|
|
20241016,102900,27599270,19220,19210,19220,19210,81
|
|
20241016,102800,26043160,19200,19200,19200,19200,0
|
|
20241016,102700,26043160,19200,19200,19200,19200,7
|
|
20241016,102600,25908760,19210,19200,19210,19200,102
|
|
20241016,102500,23950240,19210,19210,19210,19210,1
|
|
20241016,102400,23931030,19210,19210,19210,19210,0
|
|
20241016,102300,23931030,19210,19210,19210,19210,2
|
|
20241016,102200,23892610,19200,19200,19200,19200,0
|
|
20241016,102100,23892610,19200,19200,19200,19200,0
|
|
20241016,102000,23892610,19200,19200,19200,19200,0
|
|
20241016,101900,23892610,19200,19200,19200,19200,0
|
|
20241016,101800,23892610,19200,19200,19200,19200,7
|
|
20241016,101700,23758210,19210,19210,19210,19210,0
|
|
20241016,101600,23758210,19210,19210,19210,19210,0
|
|
20241016,101500,23758210,19210,19210,19210,19210,0
|
|
20241016,101400,23758210,19210,19210,19210,19210,7
|
|
20241016,101300,23623740,19210,19210,19210,19210,55
|
|
20241016,101200,22567190,19210,19210,19210,19210,24
|
|
20241016,101100,22106150,19230,19230,19230,19230,2
|
|
20241016,101000,22067690,19230,19230,19230,19230,0
|
|
20241016,100900,22067690,19230,19230,19230,19230,2
|
|
20241016,100800,22029230,19230,19230,19230,19230,0
|
|
20241016,100700,22029230,19230,19230,19230,19230,0
|
|
20241016,100600,22029230,19230,19230,19230,19230,2
|
|
20241016,100500,21990770,19230,19230,19230,19230,24
|
|
20241016,100400,21529250,19250,19250,19250,19250,12
|
|
20241016,100300,21298250,19230,19230,19230,19230,0
|
|
20241016,100200,21298250,19230,19230,19230,19230,5
|
|
20241016,100100,21202100,19250,19250,19250,19250,0
|
|
20241016,100000,21202100,19250,19230,19250,19230,9
|
|
20241016,095900,21028990,19250,19250,19250,19250,0
|
|
20241016,095800,21028990,19250,19230,19250,19230,13
|
|
20241016,095700,20778900,19250,19250,19250,19250,2
|
|
20241016,095600,20740400,19230,19230,19230,19230,28
|
|
20241016,095500,20201960,19250,19230,19250,19230,268
|
|
20241016,095400,15047800,19210,19210,19230,19210,129
|
|
20241016,095300,12569510,19230,19230,19230,19230,0
|
|
20241016,095200,12569510,19230,19230,19230,19230,2
|
|
20241016,095100,12531050,19230,19230,19230,19230,0
|
|
20241016,095000,12531050,19230,19230,19230,19230,2
|
|
20241016,094900,12492590,19230,19230,19230,19230,30
|
|
20241016,094800,11915690,19230,19230,19230,19230,2
|
|
20241016,094700,11877230,19230,19230,19230,19230,0
|
|
20241016,094600,11877230,19230,19230,19230,19230,2
|
|
20241016,094500,11838770,19210,19240,19240,19210,67
|
|
20241016,094400,10550890,19240,19240,19240,19240,0
|
|
20241016,094300,10550890,19240,19240,19240,19240,3
|
|
20241016,094200,10493170,19240,19240,19240,19240,0
|
|
20241016,094100,10493170,19240,19240,19240,19240,2
|
|
20241016,094000,10454690,19220,19240,19240,19220,8
|
|
20241016,093900,10300890,19220,19220,19220,19220,20
|
|
20241016,093800,9916490,19240,19240,19240,19240,2
|
|
20241016,093700,9878010,19230,19230,19230,19230,0
|
|
20241016,093600,9878010,19230,19230,19230,19230,0
|
|
20241016,093500,9878010,19230,19220,19230,19220,9
|
|
20241016,093400,9705010,19240,19220,19240,19220,46
|
|
20241016,093300,8820860,19210,19220,19220,19210,46
|
|
20241016,093200,7937080,19220,19220,19220,19220,1
|
|
20241016,093100,7917860,19220,19220,19220,19220,4
|
|
20241016,093000,7840980,19220,19220,19220,19220,0
|
|
20241016,092900,7840980,19220,19230,19230,19220,54
|
|
20241016,092800,6803030,19230,19230,19230,19230,7
|
|
20241016,092700,6668420,19240,19250,19250,19240,17
|
|
20241016,092600,6341320,19240,19240,19240,19240,0
|
|
20241016,092500,6341320,19240,19240,19240,19240,0
|
|
20241016,092400,6341320,19240,19240,19240,19240,0
|
|
20241016,092300,6341320,19240,19240,19240,19240,0
|
|
20241016,092200,6341320,19240,19240,19240,19240,0
|
|
20241016,092100,6341320,19240,19240,19240,19240,1
|
|
20241016,092000,6322080,19220,19220,19220,19220,21
|
|
20241016,091900,5918460,19240,19240,19240,19240,0
|
|
20241016,091800,5918460,19240,19240,19240,19240,1
|
|
20241016,091700,5899220,19260,19260,19260,19260,0
|
|
20241016,091600,5899220,19260,19260,19260,19260,2
|
|
20241016,091500,5860700,19300,19300,19300,19300,1
|
|
20241016,091400,5841400,19210,19210,19210,19210,0
|
|
20241016,091300,5841400,19210,19210,19210,19210,0
|
|
20241016,091200,5841400,19210,19210,19210,19210,0
|
|
20241016,091100,5841400,19210,19210,19210,19210,0
|
|
20241016,091000,5841400,19210,19210,19210,19210,9
|
|
20241016,090900,5668510,19210,19210,19210,19210,1
|
|
20241016,090800,5649300,19220,19220,19220,19220,19
|
|
20241016,090700,5284120,19300,19300,19300,19300,1
|
|
20241016,090600,5264820,19300,19300,19300,19300,6
|
|
20241016,090500,5149020,19220,19220,19220,19220,0
|
|
20241016,090400,5149020,19220,19220,19220,19220,0
|
|
20241016,090300,5149020,19220,19250,19250,19220,54
|
|
20241016,090200,4109610,19260,19260,19260,19260,0
|
|
20241016,090100,4109610,19260,19290,19290,19260,177
|
|
20241016,090000,698720,19320,19420,19420,19320,36
|