663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,200000,156532910,12010,12010,12010,12010,676
|
|
20241017,195900,156532910,12010,12010,12010,12010,0
|
|
20241017,195800,156532910,12010,12010,12010,12010,0
|
|
20241017,195700,156532910,12010,12010,12010,12010,0
|
|
20241017,195600,156532910,12010,12010,12010,12010,0
|
|
20241017,195500,156532910,12010,12010,12010,12010,0
|
|
20241017,195400,156532910,12010,12010,12010,12010,0
|
|
20241017,195300,156532910,12010,12010,12010,12010,0
|
|
20241017,195200,156532910,12010,12010,12010,12010,0
|
|
20241017,195100,156532910,12010,12010,12010,12010,0
|
|
20241017,195000,156532910,12010,12010,12010,12010,0
|
|
20241017,194900,156532910,12010,12010,12010,12010,0
|
|
20241017,194800,156532910,12010,12010,12010,12010,0
|
|
20241017,194700,156532910,12010,12010,12010,12010,0
|
|
20241017,194600,156532910,12010,12010,12010,12010,0
|
|
20241017,194500,156532910,12010,12010,12010,12010,0
|
|
20241017,194400,156532910,12010,12010,12010,12010,0
|
|
20241017,194300,156532910,12010,12010,12010,12010,0
|
|
20241017,194200,156532910,12010,12010,12010,12010,0
|
|
20241017,194100,156532910,12010,12010,12010,12010,0
|
|
20241017,194000,156532910,12010,12010,12010,12010,0
|
|
20241017,193900,156532910,12010,12010,12010,12010,0
|
|
20241017,193800,156532910,12010,12010,12010,12010,0
|
|
20241017,193700,156532910,12010,12010,12010,12010,0
|
|
20241017,193600,156532910,12010,12010,12010,12010,0
|
|
20241017,193500,156532910,12010,12010,12010,12010,0
|
|
20241017,193400,156532910,12010,12010,12010,12010,0
|
|
20241017,193300,156532910,12010,12010,12010,12010,0
|
|
20241017,193200,156532910,12010,12010,12010,12010,0
|
|
20241017,193100,156532910,12010,12010,12010,12010,0
|
|
20241017,193000,156532910,12010,12010,12010,12010,676
|
|
20241017,192900,156532910,12010,12010,12010,12010,0
|
|
20241017,192800,156532910,12010,12010,12010,12010,0
|
|
20241017,192700,156532910,12010,12010,12010,12010,0
|
|
20241017,192600,156532910,12010,12010,12010,12010,0
|
|
20241017,192500,156532910,12010,12010,12010,12010,0
|
|
20241017,192400,156532910,12010,12010,12010,12010,0
|
|
20241017,192300,156532910,12010,12010,12010,12010,0
|
|
20241017,192200,156532910,12010,12010,12010,12010,0
|
|
20241017,192100,156532910,12010,12010,12010,12010,0
|
|
20241017,192000,156532910,12010,12010,12010,12010,0
|
|
20241017,191900,156532910,12010,12010,12010,12010,0
|
|
20241017,191800,156532910,12010,12010,12010,12010,0
|
|
20241017,191700,156532910,12010,12010,12010,12010,0
|
|
20241017,191600,156532910,12010,12010,12010,12010,0
|
|
20241017,191500,156532910,12010,12010,12010,12010,0
|
|
20241017,191400,156532910,12010,12010,12010,12010,0
|
|
20241017,191300,156532910,12010,12010,12010,12010,0
|
|
20241017,191200,156532910,12010,12010,12010,12010,0
|
|
20241017,191100,156532910,12010,12010,12010,12010,0
|
|
20241017,191000,156532910,12010,12010,12010,12010,0
|
|
20241017,190900,156532910,12010,12010,12010,12010,0
|
|
20241017,190800,156532910,12010,12010,12010,12010,0
|
|
20241017,190700,156532910,12010,12010,12010,12010,0
|
|
20241017,190600,156532910,12010,12010,12010,12010,0
|
|
20241017,190500,156532910,12010,12010,12010,12010,0
|
|
20241017,190400,156532910,12010,12010,12010,12010,0
|
|
20241017,190300,156532910,12010,12010,12010,12010,0
|
|
20241017,190200,156532910,12010,12010,12010,12010,0
|
|
20241017,190100,156532910,12010,12010,12010,12010,0
|
|
20241017,190000,156532910,12010,12010,12010,12010,676
|
|
20241017,185900,156532910,12010,12010,12010,12010,0
|
|
20241017,185800,156532910,12010,12010,12010,12010,0
|
|
20241017,185700,156532910,12010,12010,12010,12010,0
|
|
20241017,185600,156532910,12010,12010,12010,12010,0
|
|
20241017,185500,156532910,12010,12010,12010,12010,0
|
|
20241017,185400,156532910,12010,12010,12010,12010,0
|
|
20241017,185300,156532910,12010,12010,12010,12010,0
|
|
20241017,185200,156532910,12010,12010,12010,12010,0
|
|
20241017,185100,156532910,12010,12010,12010,12010,0
|
|
20241017,185000,156532910,12010,12010,12010,12010,0
|
|
20241017,184900,156532910,12010,12010,12010,12010,0
|
|
20241017,184800,156532910,12010,12010,12010,12010,0
|
|
20241017,184700,156532910,12010,12010,12010,12010,0
|
|
20241017,184600,156532910,12010,12010,12010,12010,0
|
|
20241017,184500,156532910,12010,12010,12010,12010,0
|
|
20241017,184400,156532910,12010,12010,12010,12010,0
|
|
20241017,184300,156532910,12010,12010,12010,12010,0
|
|
20241017,184200,156532910,12010,12010,12010,12010,0
|
|
20241017,184100,156532910,12010,12010,12010,12010,0
|
|
20241017,184000,156532910,12010,12010,12010,12010,0
|
|
20241017,183900,156532910,12010,12010,12010,12010,0
|
|
20241017,183800,156532910,12010,12010,12010,12010,0
|
|
20241017,183700,156532910,12010,12010,12010,12010,0
|
|
20241017,183600,156532910,12010,12010,12010,12010,0
|
|
20241017,183500,156532910,12010,12010,12010,12010,0
|
|
20241017,183400,156532910,12010,12010,12010,12010,0
|
|
20241017,183300,156532910,12010,12010,12010,12010,0
|
|
20241017,183200,156532910,12010,12010,12010,12010,0
|
|
20241017,183100,156532910,12010,12010,12010,12010,0
|
|
20241017,183000,156532910,12010,12010,12010,12010,676
|
|
20241017,182900,156532910,12010,12010,12010,12010,0
|
|
20241017,182800,156532910,12010,12010,12010,12010,0
|
|
20241017,182700,156532910,12010,12010,12010,12010,0
|
|
20241017,182600,156532910,12010,12010,12010,12010,0
|
|
20241017,182500,156532910,12010,12010,12010,12010,0
|
|
20241017,182400,156532910,12010,12010,12010,12010,0
|
|
20241017,182300,156532910,12010,12010,12010,12010,0
|
|
20241017,182200,156532910,12010,12010,12010,12010,0
|
|
20241017,182100,156532910,12010,12010,12010,12010,0
|
|
20241017,182000,156532910,12010,12010,12010,12010,0
|
|
20241017,181900,156532910,12010,12010,12010,12010,0
|
|
20241017,181800,156532910,12010,12010,12010,12010,0
|
|
20241017,181700,156532910,12010,12010,12010,12010,0
|
|
20241017,181600,156532910,12010,12010,12010,12010,0
|
|
20241017,181500,156532910,12010,12010,12010,12010,0
|
|
20241017,181400,156532910,12010,12010,12010,12010,0
|
|
20241017,181300,156532910,12010,12010,12010,12010,0
|
|
20241017,181200,156532910,12010,12010,12010,12010,0
|
|
20241017,181100,156532910,12010,12010,12010,12010,0
|
|
20241017,181000,156532910,12010,12010,12010,12010,0
|
|
20241017,180900,156532910,12010,12010,12010,12010,0
|
|
20241017,180800,156532910,12010,12010,12010,12010,0
|
|
20241017,180700,156532910,12010,12010,12010,12010,0
|
|
20241017,180600,156532910,12010,12010,12010,12010,0
|
|
20241017,180500,156532910,12010,12010,12010,12010,0
|
|
20241017,180400,156532910,12010,12010,12010,12010,0
|
|
20241017,180300,156532910,12010,12010,12010,12010,0
|
|
20241017,180200,156532910,12010,12010,12010,12010,0
|
|
20241017,180100,156532910,12010,12010,12010,12010,0
|
|
20241017,180000,156532910,12010,12010,12010,12010,676
|
|
20241017,175900,156532910,12010,12010,12010,12010,0
|
|
20241017,175800,156532910,12010,12010,12010,12010,0
|
|
20241017,175700,156532910,12010,12010,12010,12010,0
|
|
20241017,175600,156532910,12010,12010,12010,12010,0
|
|
20241017,175500,156532910,12010,12010,12010,12010,0
|
|
20241017,175400,156532910,12010,12010,12010,12010,0
|
|
20241017,175300,156532910,12010,12010,12010,12010,0
|
|
20241017,175200,156532910,12010,12010,12010,12010,0
|
|
20241017,175100,156532910,12010,12010,12010,12010,0
|
|
20241017,175000,156532910,12010,12010,12010,12010,0
|
|
20241017,174900,156532910,12010,12010,12010,12010,0
|
|
20241017,174800,156532910,12010,12010,12010,12010,0
|
|
20241017,174700,156532910,12010,12010,12010,12010,0
|
|
20241017,174600,156532910,12010,12010,12010,12010,0
|
|
20241017,174500,156532910,12010,12010,12010,12010,0
|
|
20241017,174400,156532910,12010,12010,12010,12010,0
|
|
20241017,174300,156532910,12010,12010,12010,12010,0
|
|
20241017,174200,156532910,12010,12010,12010,12010,0
|
|
20241017,174100,156532910,12010,12010,12010,12010,0
|
|
20241017,174000,156532910,12010,12010,12010,12010,0
|
|
20241017,173900,156532910,12010,12010,12010,12010,0
|
|
20241017,173800,156532910,12010,12010,12010,12010,0
|
|
20241017,173700,156532910,12010,12010,12010,12010,0
|
|
20241017,173600,156532910,12010,12010,12010,12010,0
|
|
20241017,173500,156532910,12010,12010,12010,12010,0
|
|
20241017,173400,156532910,12010,12010,12010,12010,0
|
|
20241017,173300,156532910,12010,12010,12010,12010,0
|
|
20241017,173200,156532910,12010,12010,12010,12010,0
|
|
20241017,173100,156532910,12010,12010,12010,12010,0
|
|
20241017,173000,156532910,12010,12010,12010,12010,676
|
|
20241017,172900,156532910,12010,12010,12010,12010,0
|
|
20241017,172800,156532910,12010,12010,12010,12010,0
|
|
20241017,172700,156532910,12010,12010,12010,12010,0
|
|
20241017,172600,156532910,12010,12010,12010,12010,0
|
|
20241017,172500,156532910,12010,12010,12010,12010,0
|
|
20241017,172400,156532910,12010,12010,12010,12010,0
|
|
20241017,172300,156532910,12010,12010,12010,12010,0
|
|
20241017,172200,156532910,12010,12010,12010,12010,0
|
|
20241017,172100,156532910,12010,12010,12010,12010,0
|
|
20241017,172000,156532910,12010,12010,12010,12010,0
|
|
20241017,171900,156532910,12010,12010,12010,12010,0
|
|
20241017,171800,156532910,12010,12010,12010,12010,0
|
|
20241017,171700,156532910,12010,12010,12010,12010,0
|
|
20241017,171600,156532910,12010,12010,12010,12010,0
|
|
20241017,171500,156532910,12010,12010,12010,12010,0
|
|
20241017,171400,156532910,12010,12010,12010,12010,0
|
|
20241017,171300,156532910,12010,12010,12010,12010,0
|
|
20241017,171200,156532910,12010,12010,12010,12010,0
|
|
20241017,171100,156532910,12010,12010,12010,12010,0
|
|
20241017,171000,156532910,12010,12010,12010,12010,0
|
|
20241017,170900,156532910,12010,12010,12010,12010,0
|
|
20241017,170800,156532910,12010,12010,12010,12010,0
|
|
20241017,170700,156532910,12010,12010,12010,12010,0
|
|
20241017,170600,156532910,12010,12010,12010,12010,0
|
|
20241017,170500,156532910,12010,12010,12010,12010,0
|
|
20241017,170400,156532910,12010,12010,12010,12010,0
|
|
20241017,170300,156532910,12010,12010,12010,12010,0
|
|
20241017,170200,156532910,12010,12010,12010,12010,0
|
|
20241017,170100,156532910,12010,12010,12010,12010,0
|
|
20241017,170000,156532910,12010,12010,12010,12010,676
|
|
20241017,165900,156532910,12010,12010,12010,12010,0
|
|
20241017,165800,156532910,12010,12010,12010,12010,0
|
|
20241017,165700,156532910,12010,12010,12010,12010,0
|
|
20241017,165600,156532910,12010,12010,12010,12010,0
|
|
20241017,165500,156532910,12010,12010,12010,12010,0
|
|
20241017,165400,156532910,12010,12010,12010,12010,0
|
|
20241017,165300,156532910,12010,12010,12010,12010,0
|
|
20241017,165200,156532910,12010,12010,12010,12010,0
|
|
20241017,165100,156532910,12010,12010,12010,12010,0
|
|
20241017,165000,156532910,12010,12010,12010,12010,0
|
|
20241017,164900,156532910,12010,12010,12010,12010,0
|
|
20241017,164800,156532910,12010,12010,12010,12010,0
|
|
20241017,164700,156532910,12010,12010,12010,12010,0
|
|
20241017,164600,156532910,12010,12010,12010,12010,0
|
|
20241017,164500,156532910,12010,12010,12010,12010,0
|
|
20241017,164400,156532910,12010,12010,12010,12010,0
|
|
20241017,164300,156532910,12010,12010,12010,12010,0
|
|
20241017,164200,156532910,12010,12010,12010,12010,0
|
|
20241017,164100,156532910,12010,12010,12010,12010,0
|
|
20241017,164000,156532910,12010,12010,12010,12010,0
|
|
20241017,163900,156532910,12010,12010,12010,12010,0
|
|
20241017,163800,156532910,12010,12010,12010,12010,0
|
|
20241017,163700,156532910,12010,12010,12010,12010,0
|
|
20241017,163600,156532910,12010,12010,12010,12010,0
|
|
20241017,163500,156532910,12010,12010,12010,12010,0
|
|
20241017,163400,156532910,12010,12010,12010,12010,0
|
|
20241017,163300,156532910,12010,12010,12010,12010,0
|
|
20241017,163200,156532910,12010,12010,12010,12010,0
|
|
20241017,163100,156532910,12010,12010,12010,12010,0
|
|
20241017,163000,156532910,12010,12010,12010,12010,676
|
|
20241017,162900,156532910,12010,12010,12010,12010,0
|
|
20241017,162800,156532910,12010,12010,12010,12010,0
|
|
20241017,162700,156532910,12010,12010,12010,12010,0
|
|
20241017,162600,156532910,12010,12010,12010,12010,0
|
|
20241017,162500,156532910,12010,12010,12010,12010,0
|
|
20241017,162400,156532910,12010,12010,12010,12010,0
|
|
20241017,162300,156532910,12010,12010,12010,12010,0
|
|
20241017,162200,156532910,12010,12010,12010,12010,0
|
|
20241017,162100,156532910,12010,12010,12010,12010,0
|
|
20241017,162000,156532910,12010,12010,12010,12010,0
|
|
20241017,161900,156532910,12010,12010,12010,12010,0
|
|
20241017,161800,156532910,12010,12010,12010,12010,0
|
|
20241017,161700,156532910,12010,12010,12010,12010,0
|
|
20241017,161600,156532910,12010,12010,12010,12010,0
|
|
20241017,161500,156532910,12010,12010,12010,12010,0
|
|
20241017,161400,156532910,12010,12010,12010,12010,0
|
|
20241017,161300,156532910,12010,12010,12010,12010,0
|
|
20241017,161200,156532910,12010,12010,12010,12010,0
|
|
20241017,161100,156532910,12010,12010,12010,12010,0
|
|
20241017,161000,156532910,12010,12010,12010,12010,0
|
|
20241017,160900,156532910,12010,12010,12010,12010,0
|
|
20241017,160800,156532910,12010,12010,12010,12010,0
|
|
20241017,160700,156532910,12010,12010,12010,12010,0
|
|
20241017,160600,156532910,12010,12010,12010,12010,0
|
|
20241017,160500,156532910,12010,12010,12010,12010,0
|
|
20241017,160400,156532910,12010,12010,12010,12010,0
|
|
20241017,160300,156532910,12010,12010,12010,12010,0
|
|
20241017,160200,156532910,12010,12010,12010,12010,0
|
|
20241017,160100,156532910,12010,12010,12010,12010,0
|
|
20241017,160000,156532910,12010,12010,12010,12010,676
|
|
20241017,155900,156532910,12010,12010,12010,12010,0
|
|
20241017,155800,156532910,12010,12010,12010,12010,0
|
|
20241017,155700,156532910,12010,12010,12010,12010,0
|
|
20241017,155600,156532910,12010,12010,12010,12010,0
|
|
20241017,155500,156532910,12010,12010,12010,12010,0
|
|
20241017,155400,156532910,12010,12010,12010,12010,0
|
|
20241017,155300,156532910,12010,12010,12010,12010,0
|
|
20241017,155200,156532910,12010,12010,12010,12010,0
|
|
20241017,155100,156532910,12010,12010,12010,12010,0
|
|
20241017,155000,156532910,12010,12010,12010,12010,0
|
|
20241017,154900,156532910,12010,12010,12010,12010,0
|
|
20241017,154800,156532910,12010,12010,12010,12010,0
|
|
20241017,154700,156532910,12010,12010,12010,12010,0
|
|
20241017,154600,156532910,12010,12010,12010,12010,0
|
|
20241017,154500,156532910,12010,12010,12010,12010,0
|
|
20241017,154400,156532910,12010,12010,12010,12010,0
|
|
20241017,154300,156532910,12010,12010,12010,12010,0
|
|
20241017,154200,156532910,12010,12010,12010,12010,0
|
|
20241017,154100,156532910,12010,12010,12010,12010,0
|
|
20241017,154000,156532910,12010,12010,12010,12010,0
|
|
20241017,153900,156532910,12010,12010,12010,12010,0
|
|
20241017,153800,156532910,12010,12010,12010,12010,0
|
|
20241017,153700,156532910,12010,12010,12010,12010,0
|
|
20241017,153600,156532910,12010,12010,12010,12010,0
|
|
20241017,153500,156532910,12010,12010,12010,12010,0
|
|
20241017,153400,156532910,12010,12010,12010,12010,0
|
|
20241017,153300,156532910,12010,12010,12010,12010,0
|
|
20241017,153200,156532910,12010,12010,12010,12010,0
|
|
20241017,153100,156532910,12010,12010,12010,12010,0
|
|
20241017,153000,156532910,12010,12010,12010,12010,1352
|
|
20241017,152900,148414150,12050,12050,12050,12050,0
|
|
20241017,152800,148414150,12050,12050,12050,12050,0
|
|
20241017,152700,148414150,12050,12050,12050,12050,0
|
|
20241017,152600,148414150,12050,12050,12050,12050,0
|
|
20241017,152500,148414150,12050,12050,12050,12050,0
|
|
20241017,152400,148414150,12050,12050,12050,12050,0
|
|
20241017,152300,148414150,12050,12050,12050,12050,0
|
|
20241017,152200,148414150,12050,12050,12050,12050,0
|
|
20241017,152100,148414150,12050,12050,12050,12050,0
|
|
20241017,152000,148414150,12050,12050,12050,12050,0
|
|
20241017,151900,148414150,12050,12050,12170,12040,60
|
|
20241017,151800,147689250,12140,12060,12140,12050,54
|
|
20241017,151700,147038090,12150,12150,12150,12150,1
|
|
20241017,151600,147025940,12160,12160,12160,12160,1
|
|
20241017,151500,147013780,12110,12100,12110,12100,217
|
|
20241017,151400,144386090,12090,12090,12090,12090,18
|
|
20241017,151300,144168470,12110,12110,12110,12110,0
|
|
20241017,151200,144168470,12110,12110,12110,12110,1
|
|
20241017,151100,144156360,12080,12030,12080,12030,26
|
|
20241017,151000,143842930,12090,12080,12090,12030,39
|
|
20241017,150900,143372400,12030,12030,12030,12030,0
|
|
20241017,150800,143372400,12030,12050,12050,12030,158
|
|
20241017,150700,141470030,12100,12100,12100,12100,0
|
|
20241017,150600,141470030,12100,12100,12100,12100,1
|
|
20241017,150500,141457930,12070,12070,12070,12070,0
|
|
20241017,150400,141457930,12070,12040,12070,12040,37
|
|
20241017,150300,141011860,12060,12040,12060,12040,27
|
|
20241017,150200,140686520,12070,12040,12070,12040,15
|
|
20241017,150100,140505860,12040,12040,12040,12040,0
|
|
20241017,150000,140505860,12040,12050,12050,12040,141
|
|
20241017,145900,138807310,12050,12080,12080,12050,140
|
|
20241017,145800,137116980,12110,12110,12110,12110,0
|
|
20241017,145700,137116980,12110,12110,12110,12110,1
|
|
20241017,145600,137104870,12080,12080,12080,12080,13
|
|
20241017,145500,136947830,12110,12080,12110,12080,39
|
|
20241017,145400,136476310,12100,12080,12100,12080,34
|
|
20241017,145300,136065570,12120,12120,12120,12120,1
|
|
20241017,145200,136053450,12080,12080,12080,12080,13
|
|
20241017,145100,135896410,12080,12080,12080,12080,0
|
|
20241017,145000,135896410,12080,12080,12080,12080,0
|
|
20241017,144900,135896410,12080,12080,12080,12080,58
|
|
20241017,144800,135195770,12170,12170,12170,12170,0
|
|
20241017,144700,135195770,12170,12080,12170,12080,225
|
|
20241017,144600,132473720,12080,12080,12080,12080,0
|
|
20241017,144500,132473720,12080,12090,12100,12080,36
|
|
20241017,144400,132038720,12090,12080,12090,12080,19
|
|
20241017,144300,131809140,12080,12080,12080,12080,0
|
|
20241017,144200,131809140,12080,12080,12080,12080,0
|
|
20241017,144100,131809140,12080,12080,12080,12080,0
|
|
20241017,144000,131809140,12080,12080,12080,12080,0
|
|
20241017,143900,131809140,12080,12050,12080,12050,25
|
|
20241017,143800,131507500,12090,12090,12090,12090,1
|
|
20241017,143700,131495410,12070,12040,12070,12040,35
|
|
20241017,143600,131073450,12070,12040,12070,12040,29
|
|
20241017,143500,130723810,12040,12040,12040,12040,13
|
|
20241017,143400,130567290,12100,12100,12100,12100,1
|
|
20241017,143300,130555190,12050,12050,12050,12050,13
|
|
20241017,143200,130398540,12050,12050,12050,12050,14
|
|
20241017,143100,130229840,12050,12050,12050,12050,64
|
|
20241017,143000,129458640,12040,12040,12040,12040,1
|
|
20241017,142900,129446600,12070,12070,12070,12070,0
|
|
20241017,142800,129446600,12070,12070,12070,12070,0
|
|
20241017,142700,129446600,12070,12070,12070,12070,0
|
|
20241017,142600,129446600,12070,12070,12070,12070,10
|
|
20241017,142500,129325900,12070,12040,12070,12040,15
|
|
20241017,142400,129145210,12080,12040,12080,12040,40
|
|
20241017,142300,128663200,12060,12050,12060,12050,8
|
|
20241017,142200,128566790,12050,12040,12050,12040,19
|
|
20241017,142100,128337970,12040,12040,12040,12040,13
|
|
20241017,142000,128181450,12040,12040,12040,12040,13
|
|
20241017,141900,128024930,12040,12040,12040,12040,0
|
|
20241017,141800,128024930,12040,12040,12040,12040,13
|
|
20241017,141700,127868410,12040,12040,12040,12040,13
|
|
20241017,141600,127711890,12060,12060,12060,12060,0
|
|
20241017,141500,127711890,12060,12060,12060,12060,0
|
|
20241017,141400,127711890,12060,12060,12060,12060,0
|
|
20241017,141300,127711890,12060,12060,12060,12060,0
|
|
20241017,141200,127711890,12060,12030,12060,12030,40
|
|
20241017,141100,127230020,12040,12040,12040,12040,1
|
|
20241017,141000,127217980,12040,12060,12060,12040,25
|
|
20241017,140900,126916720,12040,12040,12040,12040,14
|
|
20241017,140800,126748160,12040,12040,12040,12040,0
|
|
20241017,140700,126748160,12040,12040,12040,12040,0
|
|
20241017,140600,126748160,12040,12040,12040,12040,13
|
|
20241017,140500,126591640,12040,12040,12040,12040,13
|
|
20241017,140400,126435120,12040,12040,12040,12040,0
|
|
20241017,140300,126435120,12040,12040,12040,12040,27
|
|
20241017,140200,126110040,12050,12050,12050,12050,12
|
|
20241017,140100,125965440,12050,12050,12050,12050,14
|
|
20241017,140000,125796740,12050,12050,12050,12050,0
|
|
20241017,135900,125796740,12050,12050,12050,12050,13
|
|
20241017,135800,125640090,12110,12110,12110,12110,0
|
|
20241017,135700,125640090,12110,12110,12110,12110,0
|
|
20241017,135600,125640090,12110,12110,12110,12110,0
|
|
20241017,135500,125640090,12110,12110,12110,12110,10
|
|
20241017,135400,125518990,12060,12070,12070,12040,26
|
|
20241017,135300,125205330,12060,12050,12060,12040,40
|
|
20241017,135200,124723340,12040,12040,12040,12040,0
|
|
20241017,135100,124723340,12040,12040,12040,12040,13
|
|
20241017,135000,124566820,12040,12040,12040,12040,13
|
|
20241017,134900,124410300,12040,12040,12040,12040,0
|
|
20241017,134800,124410300,12040,12040,12040,12040,27
|
|
20241017,134700,124085220,12040,12040,12040,12040,0
|
|
20241017,134600,124085220,12040,12040,12110,12040,157
|
|
20241017,134500,122185640,12030,12030,12030,12030,14
|
|
20241017,134400,122017220,12060,12060,12060,12060,3
|
|
20241017,134300,121981040,12110,12050,12110,12050,16
|
|
20241017,134200,121788160,12200,12200,12200,12200,0
|
|
20241017,134100,121788160,12200,12200,12200,12200,0
|
|
20241017,134000,121788160,12200,12200,12200,12200,0
|
|
20241017,133900,121788160,12200,12030,12200,12030,29
|
|
20241017,133800,121438950,12050,12030,12050,12030,37
|
|
20241017,133700,120993490,12030,12030,12030,12030,0
|
|
20241017,133600,120993490,12030,12030,12030,12030,14
|
|
20241017,133500,120825070,12060,12060,12060,12060,0
|
|
20241017,133400,120825070,12060,12060,12060,12060,0
|
|
20241017,133300,120825070,12060,12060,12060,12060,5
|
|
20241017,133200,120764770,12210,12040,12210,12040,29
|
|
20241017,133100,120415030,12040,12030,12040,12030,50
|
|
20241017,133000,119813410,12040,12040,12040,12040,1
|
|
20241017,132900,119801370,12040,12040,12040,12040,0
|
|
20241017,132800,119801370,12040,12040,12040,12040,34
|
|
20241017,132700,119392010,12040,12040,12040,12040,13
|
|
20241017,132600,119235490,12040,12040,12040,12040,13
|
|
20241017,132500,119078970,12220,12220,12220,12220,0
|
|
20241017,132400,119078970,12220,12220,12220,12220,0
|
|
20241017,132300,119078970,12220,12220,12220,12220,0
|
|
20241017,132200,119078970,12220,12220,12220,12220,0
|
|
20241017,132100,119078970,12220,12040,12220,12040,29
|
|
20241017,132000,118729220,12040,12040,12040,12040,26
|
|
20241017,131900,118416180,12040,12040,12040,12040,13
|
|
20241017,131800,118259660,12050,12050,12050,12050,118
|
|
20241017,131700,116837760,12050,12050,12050,12050,13
|
|
20241017,131600,116681110,12050,12050,12050,12050,13
|
|
20241017,131500,116524460,12050,12050,12050,12050,13
|
|
20241017,131400,116367810,12120,12120,12120,12120,0
|
|
20241017,131300,116367810,12120,12120,12120,12120,0
|
|
20241017,131200,116367810,12120,12120,12120,12120,0
|
|
20241017,131100,116367810,12120,12120,12120,12120,0
|
|
20241017,131000,116367810,12120,12100,12120,12100,25
|
|
20241017,130900,116065160,12100,12050,12100,12050,30
|
|
20241017,130800,115702950,12050,12050,12050,12050,13
|
|
20241017,130700,115546300,12050,12050,12050,12050,13
|
|
20241017,130600,115389650,12220,12220,12220,12220,0
|
|
20241017,130500,115389650,12220,12220,12220,12220,0
|
|
20241017,130400,115389650,12220,12220,12220,12220,0
|
|
20241017,130300,115389650,12220,12220,12220,12220,0
|
|
20241017,130200,115389650,12220,12220,12220,12220,1
|
|
20241017,130100,115377430,12110,12060,12280,12060,235
|
|
20241017,130000,112512980,12060,12060,12060,12060,13
|
|
20241017,125900,112356200,12140,12140,12140,12140,0
|
|
20241017,125800,112356200,12140,12140,12140,12140,0
|
|
20241017,125700,112356200,12140,12070,12140,12070,15
|
|
20241017,125600,112175080,12060,12060,12060,12060,24
|
|
20241017,125500,111885640,12060,12060,12060,12060,0
|
|
20241017,125400,111885640,12060,12060,12060,12060,25
|
|
20241017,125300,111584140,12060,12060,12060,12060,12
|
|
20241017,125200,111439420,12080,12060,12080,12060,15
|
|
20241017,125100,111258480,12090,12090,12090,12090,1
|
|
20241017,125000,111246390,12100,12060,12100,12060,8
|
|
20241017,124900,111149870,12060,12050,12060,12050,14
|
|
20241017,124800,110981160,12120,12120,12120,12120,0
|
|
20241017,124700,110981160,12120,12060,12120,12060,32
|
|
20241017,124600,110595000,12130,12130,12130,12130,0
|
|
20241017,124500,110595000,12130,12130,12130,12130,1
|
|
20241017,124400,110582870,12060,12020,12060,12020,51
|
|
20241017,124300,109968680,12020,12020,12020,12020,0
|
|
20241017,124200,109968680,12020,12020,12020,12020,13
|
|
20241017,124100,109812420,12020,12070,12070,12020,14
|
|
20241017,124000,109644090,12120,12070,12120,12070,2
|
|
20241017,123900,109619900,12130,12080,12130,12080,3
|
|
20241017,123800,109583610,12140,12140,12140,12140,0
|
|
20241017,123700,109583610,12140,12110,12140,12110,271
|
|
20241017,123600,106299770,12120,12100,12120,12100,23
|
|
20241017,123500,106021360,12110,12100,12110,12090,129
|
|
20241017,123400,104461550,12110,12090,12110,12090,134
|
|
20241017,123300,102841330,12090,12030,12090,12030,23
|
|
20241017,123200,102564420,12100,12100,12100,12100,1
|
|
20241017,123100,102552320,12110,12050,12110,12050,24
|
|
20241017,123000,102262920,12060,12060,12060,12060,0
|
|
20241017,122900,102262920,12060,12060,12060,12060,10
|
|
20241017,122800,102142320,12110,12110,12110,12110,18
|
|
20241017,122700,101924340,12120,12030,12120,12030,33
|
|
20241017,122600,101526010,12030,12030,12030,12030,10
|
|
20241017,122500,101405710,12030,12030,12030,12030,35
|
|
20241017,122400,100984660,12030,12030,12030,12030,11
|
|
20241017,122300,100852330,12040,12040,12040,12040,4
|
|
20241017,122200,100804170,12110,12110,12110,12110,0
|
|
20241017,122100,100804170,12110,12110,12110,12110,0
|
|
20241017,122000,100804170,12110,12110,12110,12110,0
|
|
20241017,121900,100804170,12110,12100,12110,12100,141
|
|
20241017,121800,99097660,12100,12090,12100,12090,36
|
|
20241017,121700,98662370,12100,12100,12100,12100,0
|
|
20241017,121600,98662370,12100,12080,12100,12080,23
|
|
20241017,121500,98384420,12090,12090,12090,12090,0
|
|
20241017,121400,98384420,12090,12090,12090,12090,18
|
|
20241017,121300,98166800,12100,12000,12100,12000,53
|
|
20241017,121200,97527970,12040,12040,12040,12040,0
|
|
20241017,121100,97527970,12040,12040,12040,12040,0
|
|
20241017,121000,97527970,12040,12040,12040,12040,7
|
|
20241017,120900,97443690,12160,12160,12160,12160,0
|
|
20241017,120800,97443690,12160,12050,12160,12050,24
|
|
20241017,120700,97154280,12060,12010,12060,12010,27
|
|
20241017,120600,96829830,12000,12000,12000,12000,27
|
|
20241017,120500,96505830,12000,12000,12000,12000,10
|
|
20241017,120400,96385830,12000,12010,12010,12000,14
|
|
20241017,120300,96217820,12000,12000,12000,12000,13
|
|
20241017,120200,96061820,12060,12060,12060,12060,0
|
|
20241017,120100,96061820,12060,12060,12060,12060,0
|
|
20241017,120000,96061820,12060,12060,12060,12060,0
|
|
20241017,115900,96061820,12060,12060,12060,12060,1
|
|
20241017,115800,96049760,12010,12000,12010,12000,20
|
|
20241017,115700,95809700,12000,12000,12000,12000,19
|
|
20241017,115600,95581700,12000,12000,12000,12000,20
|
|
20241017,115500,95341700,11990,11990,11990,11990,14
|
|
20241017,115400,95173840,12000,12000,12000,12000,33
|
|
20241017,115300,94777840,12000,12000,12000,12000,0
|
|
20241017,115200,94777840,12000,12000,12000,12000,13
|
|
20241017,115100,94621840,12000,12000,12000,12000,30
|
|
20241017,115000,94261840,12000,12000,12000,12000,0
|
|
20241017,114900,94261840,12000,12000,12000,12000,0
|
|
20241017,114800,94261840,12000,12000,12000,12000,0
|
|
20241017,114700,94261840,12000,12000,12000,12000,7
|
|
20241017,114600,94177840,12010,12000,12010,12000,32
|
|
20241017,114500,93793650,11980,11980,11980,11980,13
|
|
20241017,114400,93637910,12000,12000,12000,12000,579
|
|
20241017,114300,86689910,12000,12010,12010,12000,761
|
|
20241017,114200,77550850,12020,12020,12020,12020,0
|
|
20241017,114100,77550850,12020,12020,12020,12020,19
|
|
20241017,114000,77322470,12020,12020,12020,12020,0
|
|
20241017,113900,77322470,12020,12020,12020,12020,25
|
|
20241017,113800,77021970,12020,12020,12020,12020,0
|
|
20241017,113700,77021970,12020,12030,12030,12020,27
|
|
20241017,113600,76697420,12020,12020,12020,12020,26
|
|
20241017,113500,76384900,12020,12020,12030,12020,25
|
|
20241017,113400,76084390,12020,12020,12020,12020,0
|
|
20241017,113300,76084390,12020,12020,12020,12020,13
|
|
20241017,113200,75928130,12020,12020,12020,12020,13
|
|
20241017,113100,75771870,12090,12090,12090,12090,0
|
|
20241017,113000,75771870,12090,12090,12090,12090,0
|
|
20241017,112900,75771870,12090,12090,12090,12090,0
|
|
20241017,112800,75771870,12090,12090,12090,12090,0
|
|
20241017,112700,75771870,12090,12020,12090,12020,18
|
|
20241017,112600,75555440,12020,12020,12020,12020,0
|
|
20241017,112500,75555440,12020,12020,12020,12020,25
|
|
20241017,112400,75254940,12030,12020,12030,12020,34
|
|
20241017,112300,74846180,12030,12030,12030,12030,3
|
|
20241017,112200,74810090,12010,12030,12030,12010,25
|
|
20241017,112100,74509800,12040,12040,12040,12040,1
|
|
20241017,112000,74497760,12050,12060,12060,12050,3
|
|
20241017,111900,74461600,12050,12050,12050,12050,15
|
|
20241017,111800,74280850,12010,12010,12010,12010,13
|
|
20241017,111700,74124720,12090,12090,12090,12090,0
|
|
20241017,111600,74124720,12090,12090,12090,12090,0
|
|
20241017,111500,74124720,12090,12090,12090,12090,0
|
|
20241017,111400,74124720,12090,12040,12090,12040,3
|
|
20241017,111300,74088550,12040,12010,12040,12010,35
|
|
20241017,111200,73667670,12030,12010,12030,12010,27
|
|
20241017,111100,73343130,12040,12040,12040,12040,0
|
|
20241017,111000,73343130,12040,12010,12040,12010,15
|
|
20241017,110900,73162890,12010,12010,12010,12010,13
|
|
20241017,110800,73006760,12010,12080,12080,12010,15
|
|
20241017,110700,72826540,12020,12020,12020,12020,0
|
|
20241017,110600,72826540,12020,12020,12020,12020,13
|
|
20241017,110500,72670280,12020,12020,12020,12020,13
|
|
20241017,110400,72514020,12040,12040,12040,12040,0
|
|
20241017,110300,72514020,12040,12040,12040,12040,50
|
|
20241017,110200,71912020,12040,12040,12040,12040,0
|
|
20241017,110100,71912020,12040,12040,12040,12040,50
|
|
20241017,110000,71310020,12060,12030,12060,12030,40
|
|
20241017,105900,70828400,12020,12020,12020,12020,0
|
|
20241017,105800,70828400,12020,12020,12020,12020,0
|
|
20241017,105700,70828400,12020,12020,12020,12020,13
|
|
20241017,105600,70672140,12050,12050,12050,12050,0
|
|
20241017,105500,70672140,12050,12040,12050,12040,77
|
|
20241017,105400,69744920,12050,12050,12050,12050,38
|
|
20241017,105300,69287020,12060,12070,12070,12060,5
|
|
20241017,105200,69226710,12100,12100,12100,12100,0
|
|
20241017,105100,69226710,12100,12110,12110,12100,195
|
|
20241017,105000,66866930,12110,12110,12110,12110,12
|
|
20241017,104900,66721610,12110,12110,12110,12110,0
|
|
20241017,104800,66721610,12110,12110,12110,12110,0
|
|
20241017,104700,66721610,12110,12150,12150,12110,106
|
|
20241017,104600,65434270,12150,12170,12170,12150,337
|
|
20241017,104500,61334280,12180,12180,12180,12180,0
|
|
20241017,104400,61334280,12180,12170,12180,12170,40
|
|
20241017,104300,60847470,12180,12180,12180,12180,0
|
|
20241017,104200,60847470,12180,12180,12180,12180,0
|
|
20241017,104100,60847470,12180,12180,12180,12180,0
|
|
20241017,104000,60847470,12180,12180,12180,12180,1
|
|
20241017,103900,60835290,12180,12180,12180,12180,0
|
|
20241017,103800,60835290,12180,12180,12180,12180,0
|
|
20241017,103700,60835290,12180,12180,12180,12180,0
|
|
20241017,103600,60835290,12180,12180,12180,12180,0
|
|
20241017,103500,60835290,12180,12180,12180,12180,0
|
|
20241017,103400,60835290,12180,12180,12180,12180,0
|
|
20241017,103300,60835290,12180,12180,12180,12180,0
|
|
20241017,103200,60835290,12180,12180,12180,12180,0
|
|
20241017,103100,60835290,12180,12180,12180,12180,53
|
|
20241017,103000,60189750,12180,12180,12180,12180,249
|
|
20241017,102900,57156930,12180,12180,12180,12180,5
|
|
20241017,102800,57096030,12180,12180,12180,12180,103
|
|
20241017,102700,55841490,12180,12180,12180,12180,99
|
|
20241017,102600,54635670,12280,12280,12280,12280,0
|
|
20241017,102500,54635670,12280,12280,12280,12280,0
|
|
20241017,102400,54635670,12280,12280,12280,12280,0
|
|
20241017,102300,54635670,12280,12280,12280,12280,0
|
|
20241017,102200,54635670,12280,12280,12280,12280,0
|
|
20241017,102100,54635670,12280,12280,12280,12280,0
|
|
20241017,102000,54635670,12280,12280,12280,12280,0
|
|
20241017,101900,54635670,12280,12280,12280,12280,0
|
|
20241017,101800,54635670,12280,12280,12280,12280,0
|
|
20241017,101700,54635670,12280,12280,12280,12280,0
|
|
20241017,101600,54635670,12280,12280,12280,12280,0
|
|
20241017,101500,54635670,12280,12280,12280,12280,1
|
|
20241017,101400,54623390,12270,12270,12270,12270,1
|
|
20241017,101300,54611120,12310,12310,12310,12310,0
|
|
20241017,101200,54611120,12310,12310,12310,12310,0
|
|
20241017,101100,54611120,12310,12310,12310,12310,0
|
|
20241017,101000,54611120,12310,12300,12310,12300,2
|
|
20241017,100900,54586510,12240,12240,12240,12240,56
|
|
20241017,100800,53901070,12230,12230,12230,12230,100
|
|
20241017,100700,52678070,12230,12230,12230,12230,0
|
|
20241017,100600,52678070,12230,12230,12230,12230,1
|
|
20241017,100500,52665840,12160,12160,12160,12160,0
|
|
20241017,100400,52665840,12160,12160,12160,12160,0
|
|
20241017,100300,52665840,12160,12160,12160,12160,9
|
|
20241017,100200,52556400,12210,12180,12210,12180,6
|
|
20241017,100100,52483260,12250,12250,12250,12250,0
|
|
20241017,100000,52483260,12250,12250,12250,12250,2
|
|
20241017,095900,52458760,12300,12250,12300,12250,4
|
|
20241017,095800,52409710,12250,12250,12250,12250,0
|
|
20241017,095700,52409710,12250,12250,12250,12250,2
|
|
20241017,095600,52385210,12160,12280,12280,12160,402
|
|
20241017,095500,47483170,12330,12330,12330,12330,0
|
|
20241017,095400,47483170,12330,12330,12330,12330,0
|
|
20241017,095300,47483170,12330,12330,12330,12330,0
|
|
20241017,095200,47483170,12330,12330,12330,12330,0
|
|
20241017,095100,47483170,12330,12330,12330,12330,2
|
|
20241017,095000,47458510,12340,12340,12340,12340,0
|
|
20241017,094900,47458510,12340,12340,12340,12340,0
|
|
20241017,094800,47458510,12340,12340,12340,12340,0
|
|
20241017,094700,47458510,12340,12340,12340,12340,20
|
|
20241017,094600,47211710,12340,12340,12340,12340,0
|
|
20241017,094500,47211710,12340,12340,12340,12340,0
|
|
20241017,094400,47211710,12340,12340,12340,12340,0
|
|
20241017,094300,47211710,12340,12340,12340,12340,0
|
|
20241017,094200,47211710,12340,12340,12340,12340,1
|
|
20241017,094100,47199370,12310,12310,12310,12310,5
|
|
20241017,094000,47137820,12310,12310,12310,12310,1
|
|
20241017,093900,47125510,12360,12360,12360,12360,0
|
|
20241017,093800,47125510,12360,12360,12360,12360,0
|
|
20241017,093700,47125510,12360,12360,12360,12360,0
|
|
20241017,093600,47125510,12360,12360,12360,12360,0
|
|
20241017,093500,47125510,12360,12360,12360,12360,0
|
|
20241017,093400,47125510,12360,12360,12360,12360,1
|
|
20241017,093300,47113150,12360,12360,12360,12360,1
|
|
20241017,093200,47100790,12330,12330,12330,12330,87
|
|
20241017,093100,46028080,12370,12370,12370,12370,1
|
|
20241017,093000,46015710,12390,12390,12390,12390,0
|
|
20241017,092900,46015710,12390,12390,12390,12390,0
|
|
20241017,092800,46015710,12390,12390,12390,12390,1
|
|
20241017,092700,46003320,12390,12390,12390,12390,0
|
|
20241017,092600,46003320,12390,12390,12390,12390,0
|
|
20241017,092500,46003320,12390,12390,12390,12390,1
|
|
20241017,092400,45990930,12330,12330,12330,12330,19
|
|
20241017,092300,45756660,12330,12330,12330,12330,81
|
|
20241017,092200,44757930,12360,12340,12360,12340,158
|
|
20241017,092100,42807710,12330,12330,12330,12330,149
|
|
20241017,092000,40970540,12330,12330,12330,12330,1
|
|
20241017,091900,40958210,12260,12260,12260,12260,0
|
|
20241017,091800,40958210,12260,12260,12260,12260,88
|
|
20241017,091700,39879330,12260,12250,12260,12250,531
|
|
20241017,091600,33374180,12240,12190,12240,12190,1000
|
|
20241017,091500,21134230,12240,12200,12240,12200,4
|
|
20241017,091400,21085390,12130,12130,12130,12130,1
|
|
20241017,091300,21073260,12150,12150,12150,12150,0
|
|
20241017,091200,21073260,12150,12150,12150,12150,12
|
|
20241017,091100,20927460,12210,12210,12210,12210,52
|
|
20241017,091000,20292540,12350,12350,12350,12350,800
|
|
20241017,090900,10412540,12350,12350,12350,12350,1
|
|
20241017,090800,10400190,12200,12180,12200,12180,112
|
|
20241017,090700,9035810,12130,12120,12130,12120,540
|
|
20241017,090600,2490500,12120,12110,12120,12070,202
|
|
20241017,090500,48440,12200,12200,12200,12200,0
|
|
20241017,090400,48440,12200,12200,12200,12200,0
|
|
20241017,090300,48440,12200,12200,12200,12200,0
|
|
20241017,090200,48440,12200,12200,12200,12200,0
|
|
20241017,090100,48440,12200,12200,12200,12200,1
|
|
20241017,090000,36240,12080,12080,12080,12080,3
|