621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,191800,1174153310,18170,18170,18170,18170,27
|
|
20241011,191700,1174153310,18170,18170,18170,18170,0
|
|
20241011,191600,1174153310,18170,18170,18170,18170,0
|
|
20241011,191500,1174153310,18170,18170,18170,18170,0
|
|
20241011,191400,1174153310,18170,18170,18170,18170,0
|
|
20241011,191300,1174153310,18170,18170,18170,18170,0
|
|
20241011,191200,1174153310,18170,18170,18170,18170,0
|
|
20241011,191100,1174153310,18170,18170,18170,18170,0
|
|
20241011,191000,1174153310,18170,18170,18170,18170,0
|
|
20241011,190900,1174153310,18170,18170,18170,18170,0
|
|
20241011,190800,1174153310,18170,18170,18170,18170,0
|
|
20241011,190700,1174153310,18170,18170,18170,18170,0
|
|
20241011,190600,1174153310,18170,18170,18170,18170,0
|
|
20241011,190500,1174153310,18170,18170,18170,18170,0
|
|
20241011,190400,1174153310,18170,18170,18170,18170,0
|
|
20241011,190300,1174153310,18170,18170,18170,18170,0
|
|
20241011,190200,1174153310,18170,18170,18170,18170,0
|
|
20241011,190100,1174153310,18170,18170,18170,18170,0
|
|
20241011,190000,1174153310,18170,18170,18170,18170,0
|
|
20241011,185900,1174153310,18170,18170,18170,18170,0
|
|
20241011,185800,1174153310,18170,18170,18170,18170,0
|
|
20241011,185700,1174153310,18170,18170,18170,18170,0
|
|
20241011,185600,1174153310,18170,18170,18170,18170,0
|
|
20241011,185500,1174153310,18170,18170,18170,18170,0
|
|
20241011,185400,1174153310,18170,18170,18170,18170,0
|
|
20241011,185300,1174153310,18170,18170,18170,18170,0
|
|
20241011,185200,1174153310,18170,18170,18170,18170,0
|
|
20241011,185100,1174153310,18170,18170,18170,18170,0
|
|
20241011,185000,1174153310,18170,18170,18170,18170,0
|
|
20241011,184900,1174153310,18170,18170,18170,18170,0
|
|
20241011,184800,1174153310,18170,18170,18170,18170,27
|
|
20241011,184700,1174153310,18170,18170,18170,18170,0
|
|
20241011,184600,1174153310,18170,18170,18170,18170,0
|
|
20241011,184500,1174153310,18170,18170,18170,18170,0
|
|
20241011,184400,1174153310,18170,18170,18170,18170,0
|
|
20241011,184300,1174153310,18170,18170,18170,18170,0
|
|
20241011,184200,1174153310,18170,18170,18170,18170,0
|
|
20241011,184100,1174153310,18170,18170,18170,18170,0
|
|
20241011,184000,1174153310,18170,18170,18170,18170,0
|
|
20241011,183900,1174153310,18170,18170,18170,18170,0
|
|
20241011,183800,1174153310,18170,18170,18170,18170,0
|
|
20241011,183700,1174153310,18170,18170,18170,18170,0
|
|
20241011,183600,1174153310,18170,18170,18170,18170,0
|
|
20241011,183500,1174153310,18170,18170,18170,18170,0
|
|
20241011,183400,1174153310,18170,18170,18170,18170,0
|
|
20241011,183300,1174153310,18170,18170,18170,18170,0
|
|
20241011,183200,1174153310,18170,18170,18170,18170,0
|
|
20241011,183100,1174153310,18170,18170,18170,18170,0
|
|
20241011,183000,1174153310,18170,18170,18170,18170,0
|
|
20241011,182900,1174153310,18170,18170,18170,18170,0
|
|
20241011,182800,1174153310,18170,18170,18170,18170,0
|
|
20241011,182700,1174153310,18170,18170,18170,18170,0
|
|
20241011,182600,1174153310,18170,18170,18170,18170,0
|
|
20241011,182500,1174153310,18170,18170,18170,18170,0
|
|
20241011,182400,1174153310,18170,18170,18170,18170,0
|
|
20241011,182300,1174153310,18170,18170,18170,18170,0
|
|
20241011,182200,1174153310,18170,18170,18170,18170,0
|
|
20241011,182100,1174153310,18170,18170,18170,18170,0
|
|
20241011,182000,1174153310,18170,18170,18170,18170,0
|
|
20241011,181900,1174153310,18170,18170,18170,18170,0
|
|
20241011,181800,1174153310,18170,18170,18170,18170,27
|
|
20241011,181700,1174153310,18170,18170,18170,18170,0
|
|
20241011,181600,1174153310,18170,18170,18170,18170,0
|
|
20241011,181500,1174153310,18170,18170,18170,18170,0
|
|
20241011,181400,1174153310,18170,18170,18170,18170,0
|
|
20241011,181300,1174153310,18170,18170,18170,18170,0
|
|
20241011,181200,1174153310,18170,18170,18170,18170,0
|
|
20241011,181100,1174153310,18170,18170,18170,18170,0
|
|
20241011,181000,1174153310,18170,18170,18170,18170,0
|
|
20241011,180900,1174153310,18170,18170,18170,18170,0
|
|
20241011,180800,1174153310,18170,18170,18170,18170,0
|
|
20241011,180700,1174153310,18170,18170,18170,18170,0
|
|
20241011,180600,1174153310,18170,18170,18170,18170,0
|
|
20241011,180500,1174153310,18170,18170,18170,18170,0
|
|
20241011,180400,1174153310,18170,18170,18170,18170,0
|
|
20241011,180300,1174153310,18170,18170,18170,18170,0
|
|
20241011,180200,1174153310,18170,18170,18170,18170,0
|
|
20241011,180100,1174153310,18170,18170,18170,18170,0
|
|
20241011,180000,1174153310,18170,18170,18170,18170,0
|
|
20241011,175900,1174153310,18170,18170,18170,18170,0
|
|
20241011,175800,1174153310,18170,18170,18170,18170,0
|
|
20241011,175700,1174153310,18170,18170,18170,18170,0
|
|
20241011,175600,1174153310,18170,18170,18170,18170,0
|
|
20241011,175500,1174153310,18170,18170,18170,18170,0
|
|
20241011,175400,1174153310,18170,18170,18170,18170,0
|
|
20241011,175300,1174153310,18170,18170,18170,18170,0
|
|
20241011,175200,1174153310,18170,18170,18170,18170,0
|
|
20241011,175100,1174153310,18170,18170,18170,18170,0
|
|
20241011,175000,1174153310,18170,18170,18170,18170,0
|
|
20241011,174900,1174153310,18170,18170,18170,18170,0
|
|
20241011,174800,1174153310,18170,18170,18170,18170,27
|
|
20241011,174700,1174153310,18170,18170,18170,18170,0
|
|
20241011,174600,1174153310,18170,18170,18170,18170,0
|
|
20241011,174500,1174153310,18170,18170,18170,18170,0
|
|
20241011,174400,1174153310,18170,18170,18170,18170,0
|
|
20241011,174300,1174153310,18170,18170,18170,18170,0
|
|
20241011,174200,1174153310,18170,18170,18170,18170,0
|
|
20241011,174100,1174153310,18170,18170,18170,18170,0
|
|
20241011,174000,1174153310,18170,18170,18170,18170,0
|
|
20241011,173900,1174153310,18170,18170,18170,18170,0
|
|
20241011,173800,1174153310,18170,18170,18170,18170,0
|
|
20241011,173700,1174153310,18170,18170,18170,18170,0
|
|
20241011,173600,1174153310,18170,18170,18170,18170,0
|
|
20241011,173500,1174153310,18170,18170,18170,18170,0
|
|
20241011,173400,1174153310,18170,18170,18170,18170,0
|
|
20241011,173300,1174153310,18170,18170,18170,18170,0
|
|
20241011,173200,1174153310,18170,18170,18170,18170,0
|
|
20241011,173100,1174153310,18170,18170,18170,18170,0
|
|
20241011,173000,1174153310,18170,18170,18170,18170,0
|
|
20241011,172900,1174153310,18170,18170,18170,18170,0
|
|
20241011,172800,1174153310,18170,18170,18170,18170,0
|
|
20241011,172700,1174153310,18170,18170,18170,18170,0
|
|
20241011,172600,1174153310,18170,18170,18170,18170,0
|
|
20241011,172500,1174153310,18170,18170,18170,18170,0
|
|
20241011,172400,1174153310,18170,18170,18170,18170,0
|
|
20241011,172300,1174153310,18170,18170,18170,18170,0
|
|
20241011,172200,1174153310,18170,18170,18170,18170,0
|
|
20241011,172100,1174153310,18170,18170,18170,18170,0
|
|
20241011,172000,1174153310,18170,18170,18170,18170,0
|
|
20241011,171900,1174153310,18170,18170,18170,18170,0
|
|
20241011,171800,1174153310,18170,18170,18170,18170,27
|
|
20241011,171700,1174153310,18170,18170,18170,18170,0
|
|
20241011,171600,1174153310,18170,18170,18170,18170,0
|
|
20241011,171500,1174153310,18170,18170,18170,18170,0
|
|
20241011,171400,1174153310,18170,18170,18170,18170,0
|
|
20241011,171300,1174153310,18170,18170,18170,18170,0
|
|
20241011,171200,1174153310,18170,18170,18170,18170,0
|
|
20241011,171100,1174153310,18170,18170,18170,18170,0
|
|
20241011,171000,1174153310,18170,18170,18170,18170,0
|
|
20241011,170900,1174153310,18170,18170,18170,18170,0
|
|
20241011,170800,1174153310,18170,18170,18170,18170,0
|
|
20241011,170700,1174153310,18170,18170,18170,18170,0
|
|
20241011,170600,1174153310,18170,18170,18170,18170,0
|
|
20241011,170500,1174153310,18170,18170,18170,18170,0
|
|
20241011,170400,1174153310,18170,18170,18170,18170,0
|
|
20241011,170300,1174153310,18170,18170,18170,18170,0
|
|
20241011,170200,1174153310,18170,18170,18170,18170,0
|
|
20241011,170100,1174153310,18170,18170,18170,18170,0
|
|
20241011,170000,1174153310,18170,18170,18170,18170,0
|
|
20241011,165900,1174153310,18170,18170,18170,18170,0
|
|
20241011,165800,1174153310,18170,18170,18170,18170,0
|
|
20241011,165700,1174153310,18170,18170,18170,18170,0
|
|
20241011,165600,1174153310,18170,18170,18170,18170,0
|
|
20241011,165500,1174153310,18170,18170,18170,18170,0
|
|
20241011,165400,1174153310,18170,18170,18170,18170,0
|
|
20241011,165300,1174153310,18170,18170,18170,18170,0
|
|
20241011,165200,1174153310,18170,18170,18170,18170,0
|
|
20241011,165100,1174153310,18170,18170,18170,18170,0
|
|
20241011,165000,1174153310,18170,18170,18170,18170,0
|
|
20241011,164900,1174153310,18170,18170,18170,18170,0
|
|
20241011,164800,1174153310,18170,18170,18170,18170,27
|
|
20241011,164700,1174153310,18170,18170,18170,18170,0
|
|
20241011,164600,1174153310,18170,18170,18170,18170,0
|
|
20241011,164500,1174153310,18170,18170,18170,18170,0
|
|
20241011,164400,1174153310,18170,18170,18170,18170,0
|
|
20241011,164300,1174153310,18170,18170,18170,18170,0
|
|
20241011,164200,1174153310,18170,18170,18170,18170,0
|
|
20241011,164100,1174153310,18170,18170,18170,18170,0
|
|
20241011,164000,1174153310,18170,18170,18170,18170,0
|
|
20241011,163900,1174153310,18170,18170,18170,18170,0
|
|
20241011,163800,1174153310,18170,18170,18170,18170,0
|
|
20241011,163700,1174153310,18170,18170,18170,18170,0
|
|
20241011,163600,1174153310,18170,18170,18170,18170,0
|
|
20241011,163500,1174153310,18170,18170,18170,18170,0
|
|
20241011,163400,1174153310,18170,18170,18170,18170,0
|
|
20241011,163300,1174153310,18170,18170,18170,18170,0
|
|
20241011,163200,1174153310,18170,18170,18170,18170,0
|
|
20241011,163100,1174153310,18170,18170,18170,18170,0
|
|
20241011,163000,1174153310,18170,18170,18170,18170,0
|
|
20241011,162900,1174153310,18170,18170,18170,18170,0
|
|
20241011,162800,1174153310,18170,18170,18170,18170,0
|
|
20241011,162700,1174153310,18170,18170,18170,18170,0
|
|
20241011,162600,1174153310,18170,18170,18170,18170,0
|
|
20241011,162500,1174153310,18170,18170,18170,18170,0
|
|
20241011,162400,1174153310,18170,18170,18170,18170,0
|
|
20241011,162300,1174153310,18170,18170,18170,18170,0
|
|
20241011,162200,1174153310,18170,18170,18170,18170,0
|
|
20241011,162100,1174153310,18170,18170,18170,18170,0
|
|
20241011,162000,1174153310,18170,18170,18170,18170,0
|
|
20241011,161900,1174153310,18170,18170,18170,18170,0
|
|
20241011,161800,1174153310,18170,18170,18170,18170,27
|
|
20241011,161700,1174153310,18170,18170,18170,18170,0
|
|
20241011,161600,1174153310,18170,18170,18170,18170,0
|
|
20241011,161500,1174153310,18170,18170,18170,18170,0
|
|
20241011,161400,1174153310,18170,18170,18170,18170,0
|
|
20241011,161300,1174153310,18170,18170,18170,18170,0
|
|
20241011,161200,1174153310,18170,18170,18170,18170,0
|
|
20241011,161100,1174153310,18170,18170,18170,18170,0
|
|
20241011,161000,1174153310,18170,18170,18170,18170,0
|
|
20241011,160900,1174153310,18170,18170,18170,18170,0
|
|
20241011,160800,1174153310,18170,18170,18170,18170,0
|
|
20241011,160700,1174153310,18170,18170,18170,18170,0
|
|
20241011,160600,1174153310,18170,18170,18170,18170,0
|
|
20241011,160500,1174153310,18170,18170,18170,18170,0
|
|
20241011,160400,1174153310,18170,18170,18170,18170,0
|
|
20241011,160300,1174153310,18170,18170,18170,18170,0
|
|
20241011,160200,1174153310,18170,18170,18170,18170,0
|
|
20241011,160100,1174153310,18170,18170,18170,18170,0
|
|
20241011,160000,1174153310,18170,18170,18170,18170,0
|
|
20241011,155900,1174153310,18170,18170,18170,18170,0
|
|
20241011,155800,1174153310,18170,18170,18170,18170,0
|
|
20241011,155700,1174153310,18170,18170,18170,18170,0
|
|
20241011,155600,1174153310,18170,18170,18170,18170,0
|
|
20241011,155500,1174153310,18170,18170,18170,18170,0
|
|
20241011,155400,1174153310,18170,18170,18170,18170,0
|
|
20241011,155300,1174153310,18170,18170,18170,18170,0
|
|
20241011,155200,1174153310,18170,18170,18170,18170,0
|
|
20241011,155100,1174153310,18170,18170,18170,18170,0
|
|
20241011,155000,1174153310,18170,18170,18170,18170,0
|
|
20241011,154900,1174153310,18170,18170,18170,18170,0
|
|
20241011,154800,1174153310,18170,18170,18170,18170,27
|
|
20241011,154700,1174153310,18170,18170,18170,18170,0
|
|
20241011,154600,1174153310,18170,18170,18170,18170,0
|
|
20241011,154500,1174153310,18170,18170,18170,18170,0
|
|
20241011,154400,1174153310,18170,18170,18170,18170,0
|
|
20241011,154300,1174153310,18170,18170,18170,18170,0
|
|
20241011,154200,1174153310,18170,18170,18170,18170,0
|
|
20241011,154100,1174153310,18170,18170,18170,18170,0
|
|
20241011,154000,1174153310,18170,18170,18170,18170,0
|
|
20241011,153900,1174153310,18170,18170,18170,18170,0
|
|
20241011,153800,1174153310,18170,18170,18170,18170,0
|
|
20241011,153700,1174153310,18170,18170,18170,18170,0
|
|
20241011,153600,1174153310,18170,18170,18170,18170,0
|
|
20241011,153500,1174153310,18170,18170,18170,18170,0
|
|
20241011,153400,1174153310,18170,18170,18170,18170,0
|
|
20241011,153300,1174153310,18170,18170,18170,18170,0
|
|
20241011,153200,1174153310,18170,18170,18170,18170,0
|
|
20241011,153100,1174153310,18170,18170,18170,18170,0
|
|
20241011,153000,1174153310,18170,18170,18170,18170,27
|
|
20241011,152900,1173662720,18170,18170,18170,18170,0
|
|
20241011,152800,1173662720,18170,18170,18170,18170,0
|
|
20241011,152700,1173662720,18170,18170,18170,18170,0
|
|
20241011,152600,1173662720,18170,18170,18170,18170,0
|
|
20241011,152500,1173662720,18170,18170,18170,18170,0
|
|
20241011,152400,1173662720,18170,18170,18170,18170,0
|
|
20241011,152300,1173662720,18170,18170,18170,18170,0
|
|
20241011,152200,1173662720,18170,18170,18170,18170,0
|
|
20241011,152100,1173662720,18170,18170,18170,18170,0
|
|
20241011,152000,1173662720,18170,18170,18170,18170,0
|
|
20241011,151900,1173662720,18170,18170,18170,18170,10
|
|
20241011,151800,1173481020,18170,18170,18170,18170,0
|
|
20241011,151700,1173481020,18170,18170,18170,18170,0
|
|
20241011,151600,1173481020,18170,18170,18170,18170,0
|
|
20241011,151500,1173481020,18170,18170,18170,18170,0
|
|
20241011,151400,1173481020,18170,18170,18170,18170,0
|
|
20241011,151300,1173481020,18170,18170,18170,18170,0
|
|
20241011,151200,1173481020,18170,18170,18170,18170,0
|
|
20241011,151100,1173481020,18170,18170,18170,18170,0
|
|
20241011,151000,1173481020,18170,18170,18170,18170,0
|
|
20241011,150900,1173481020,18170,18170,18170,18170,190
|
|
20241011,150800,1170028720,18170,18170,18170,18170,0
|
|
20241011,150700,1170028720,18170,18170,18170,18170,8
|
|
20241011,150600,1169883360,18170,18170,18170,18170,201
|
|
20241011,150500,1166231190,18170,18170,18170,18170,0
|
|
20241011,150400,1166231190,18170,18170,18170,18170,0
|
|
20241011,150300,1166231190,18170,18170,18170,18170,5
|
|
20241011,150200,1166140340,18170,18170,18170,18170,0
|
|
20241011,150100,1166140340,18170,18170,18170,18170,0
|
|
20241011,150000,1166140340,18170,18170,18170,18170,0
|
|
20241011,145900,1166140340,18170,18170,18170,18170,0
|
|
20241011,145800,1166140340,18170,18170,18170,18170,280
|
|
20241011,145700,1161052740,18170,18170,18170,18170,0
|
|
20241011,145600,1161052740,18170,18170,18170,18170,0
|
|
20241011,145500,1161052740,18170,18170,18170,18170,0
|
|
20241011,145400,1161052740,18170,18170,18170,18170,20
|
|
20241011,145300,1160689340,18170,18170,18170,18170,0
|
|
20241011,145200,1160689340,18170,18170,18170,18170,0
|
|
20241011,145100,1160689340,18170,18170,18170,18170,0
|
|
20241011,145000,1160689340,18170,18170,18170,18170,0
|
|
20241011,144900,1160689340,18170,18170,18170,18170,0
|
|
20241011,144800,1160689340,18170,18170,18170,18170,0
|
|
20241011,144700,1160689340,18170,18170,18170,18170,0
|
|
20241011,144600,1160689340,18170,18170,18170,18170,0
|
|
20241011,144500,1160689340,18170,18170,18170,18170,182
|
|
20241011,144400,1157382400,18170,18170,18170,18170,0
|
|
20241011,144300,1157382400,18170,18170,18170,18170,0
|
|
20241011,144200,1157382400,18170,18170,18170,18170,500
|
|
20241011,144100,1148297400,18170,18170,18170,18170,0
|
|
20241011,144000,1148297400,18170,18170,18170,18170,194
|
|
20241011,143900,1144772420,18170,18170,18170,18170,0
|
|
20241011,143800,1144772420,18170,18170,18170,18170,0
|
|
20241011,143700,1144772420,18170,18170,18170,18170,0
|
|
20241011,143600,1144772420,18170,18170,18170,18170,0
|
|
20241011,143500,1144772420,18170,18170,18170,18170,0
|
|
20241011,143400,1144772420,18170,18170,18170,18170,2
|
|
20241011,143300,1144736080,18180,18180,18180,18180,1
|
|
20241011,143200,1144717900,18180,18180,18180,18180,1
|
|
20241011,143100,1144699720,18170,18170,18170,18170,0
|
|
20241011,143000,1144699720,18170,18170,18170,18170,0
|
|
20241011,142900,1144699720,18170,18170,18170,18170,0
|
|
20241011,142800,1144699720,18170,18170,18170,18170,0
|
|
20241011,142700,1144699720,18170,18170,18170,18170,0
|
|
20241011,142600,1144699720,18170,18170,18170,18170,0
|
|
20241011,142500,1144699720,18170,18170,18170,18170,0
|
|
20241011,142400,1144699720,18170,18170,18170,18170,0
|
|
20241011,142300,1144699720,18170,18170,18170,18170,400
|
|
20241011,142200,1137431720,18170,18170,18170,18170,20
|
|
20241011,142100,1137068320,18170,18170,18170,18170,0
|
|
20241011,142000,1137068320,18170,18170,18170,18170,0
|
|
20241011,141900,1137068320,18170,18170,18170,18170,12
|
|
20241011,141800,1136850280,18180,18180,18180,18180,0
|
|
20241011,141700,1136850280,18180,18180,18180,18180,551
|
|
20241011,141600,1126833100,18180,18180,18180,18180,0
|
|
20241011,141500,1126833100,18180,18180,18180,18180,0
|
|
20241011,141400,1126833100,18180,18180,18180,18180,0
|
|
20241011,141300,1126833100,18180,18180,18180,18180,0
|
|
20241011,141200,1126833100,18180,18180,18180,18180,0
|
|
20241011,141100,1126833100,18180,18180,18180,18180,1
|
|
20241011,141000,1126814920,18170,18170,18170,18170,0
|
|
20241011,140900,1126814920,18170,18180,18180,18170,8
|
|
20241011,140800,1126669490,18170,18170,18170,18170,150
|
|
20241011,140700,1123943990,18170,18170,18170,18170,0
|
|
20241011,140600,1123943990,18170,18170,18170,18170,0
|
|
20241011,140500,1123943990,18170,18170,18170,18170,0
|
|
20241011,140400,1123943990,18170,18170,18170,18170,0
|
|
20241011,140300,1123943990,18170,18170,18170,18170,0
|
|
20241011,140200,1123943990,18170,18170,18170,18170,135
|
|
20241011,140100,1121491040,18180,18180,18180,18180,0
|
|
20241011,140000,1121491040,18180,18180,18180,18180,0
|
|
20241011,135900,1121491040,18180,18180,18180,18180,0
|
|
20241011,135800,1121491040,18180,18180,18180,18180,0
|
|
20241011,135700,1121491040,18180,18180,18180,18180,0
|
|
20241011,135600,1121491040,18180,18180,18180,18180,0
|
|
20241011,135500,1121491040,18180,18180,18180,18180,135
|
|
20241011,135400,1119036740,18180,18180,18180,18180,0
|
|
20241011,135300,1119036740,18180,18180,18180,18180,0
|
|
20241011,135200,1119036740,18180,18180,18180,18180,0
|
|
20241011,135100,1119036740,18180,18180,18180,18180,0
|
|
20241011,135000,1119036740,18180,18190,18190,18180,34077
|
|
20241011,134900,499516310,18180,18180,18180,18180,1
|
|
20241011,134800,499498130,18180,18180,18180,18180,0
|
|
20241011,134700,499498130,18180,18180,18180,18180,0
|
|
20241011,134600,499498130,18180,18180,18180,18180,0
|
|
20241011,134500,499498130,18180,18180,18180,18180,0
|
|
20241011,134400,499498130,18180,18180,18180,18180,0
|
|
20241011,134300,499498130,18180,18180,18180,18180,0
|
|
20241011,134200,499498130,18180,18180,18180,18180,100
|
|
20241011,134100,497680130,18180,18180,18180,18180,0
|
|
20241011,134000,497680130,18180,18180,18180,18180,500
|
|
20241011,133900,488590130,18180,18180,18180,18180,0
|
|
20241011,133800,488590130,18180,18180,18180,18180,0
|
|
20241011,133700,488590130,18180,18180,18180,18180,0
|
|
20241011,133600,488590130,18180,18180,18180,18180,0
|
|
20241011,133500,488590130,18180,18180,18180,18180,0
|
|
20241011,133400,488590130,18180,18180,18180,18180,0
|
|
20241011,133300,488590130,18180,18180,18180,18180,0
|
|
20241011,133200,488590130,18180,18180,18180,18180,3850
|
|
20241011,133100,418597130,18180,18180,18180,18180,3002
|
|
20241011,133000,364020770,18180,18180,18180,18180,500
|
|
20241011,132900,354930770,18190,18190,18190,18190,0
|
|
20241011,132800,354930770,18190,18190,18190,18190,50
|
|
20241011,132700,354021270,18180,18180,18180,18180,799
|
|
20241011,132600,339495450,18180,18180,18180,18180,645
|
|
20241011,132500,327769350,18180,18180,18180,18180,0
|
|
20241011,132400,327769350,18180,18180,18180,18180,110
|
|
20241011,132300,325769550,18180,18180,18180,18180,250
|
|
20241011,132200,321224550,18180,18180,18180,18180,8
|
|
20241011,132100,321079110,18180,18180,18180,18180,312
|
|
20241011,132000,315406950,18180,18180,18180,18180,0
|
|
20241011,131900,315406950,18180,18180,18180,18180,0
|
|
20241011,131800,315406950,18180,18180,18180,18180,0
|
|
20241011,131700,315406950,18180,18180,18180,18180,0
|
|
20241011,131600,315406950,18180,18180,18180,18180,0
|
|
20241011,131500,315406950,18180,18180,18180,18180,0
|
|
20241011,131400,315406950,18180,18180,18180,18180,0
|
|
20241011,131300,315406950,18180,18180,18180,18180,0
|
|
20241011,131200,315406950,18180,18180,18180,18180,0
|
|
20241011,131100,315406950,18180,18180,18180,18180,37
|
|
20241011,131000,314734290,18190,18190,18190,18190,13
|
|
20241011,130900,314497820,18180,18180,18180,18180,0
|
|
20241011,130800,314497820,18180,18180,18180,18180,0
|
|
20241011,130700,314497820,18180,18180,18180,18180,0
|
|
20241011,130600,314497820,18180,18180,18180,18180,0
|
|
20241011,130500,314497820,18180,18180,18180,18180,0
|
|
20241011,130400,314497820,18180,18180,18180,18180,0
|
|
20241011,130300,314497820,18180,18180,18180,18180,0
|
|
20241011,130200,314497820,18180,18180,18180,18180,0
|
|
20241011,130100,314497820,18180,18180,18180,18180,0
|
|
20241011,130000,314497820,18180,18180,18180,18180,0
|
|
20241011,125900,314497820,18180,18180,18180,18180,245
|
|
20241011,125800,310043720,18180,18180,18180,18180,0
|
|
20241011,125700,310043720,18180,18180,18180,18180,0
|
|
20241011,125600,310043720,18180,18180,18180,18180,0
|
|
20241011,125500,310043720,18180,18180,18180,18180,0
|
|
20241011,125400,310043720,18180,18180,18180,18180,4
|
|
20241011,125300,309971000,18180,18180,18180,18180,0
|
|
20241011,125200,309971000,18180,18180,18180,18180,0
|
|
20241011,125100,309971000,18180,18180,18180,18180,14
|
|
20241011,125000,309716480,18180,18180,18180,18180,0
|
|
20241011,124900,309716480,18180,18180,18180,18180,0
|
|
20241011,124800,309716480,18180,18180,18180,18180,0
|
|
20241011,124700,309716480,18180,18180,18180,18180,0
|
|
20241011,124600,309716480,18180,18180,18180,18180,0
|
|
20241011,124500,309716480,18180,18180,18180,18180,0
|
|
20241011,124400,309716480,18180,18180,18180,18180,0
|
|
20241011,124300,309716480,18180,18180,18180,18180,0
|
|
20241011,124200,309716480,18180,18180,18180,18180,0
|
|
20241011,124100,309716480,18180,18180,18180,18180,1
|
|
20241011,124000,309698300,18180,18180,18180,18180,203
|
|
20241011,123900,306007760,18180,18180,18180,18180,0
|
|
20241011,123800,306007760,18180,18180,18180,18180,0
|
|
20241011,123700,306007760,18180,18190,18190,18180,80
|
|
20241011,123600,304553300,18190,18190,18190,18190,0
|
|
20241011,123500,304553300,18190,18190,18190,18190,0
|
|
20241011,123400,304553300,18190,18190,18190,18190,20
|
|
20241011,123300,304189500,18190,18190,18190,18190,0
|
|
20241011,123200,304189500,18190,18190,18190,18190,10
|
|
20241011,123100,304007600,18180,18180,18180,18180,104
|
|
20241011,123000,302116880,18180,18180,18180,18180,0
|
|
20241011,122900,302116880,18180,18180,18180,18180,0
|
|
20241011,122800,302116880,18180,18180,18180,18180,0
|
|
20241011,122700,302116880,18180,18180,18180,18180,0
|
|
20241011,122600,302116880,18180,18180,18180,18180,18
|
|
20241011,122500,301789640,18180,18180,18180,18180,0
|
|
20241011,122400,301789640,18180,18180,18180,18180,0
|
|
20241011,122300,301789640,18180,18180,18180,18180,0
|
|
20241011,122200,301789640,18180,18180,18180,18180,0
|
|
20241011,122100,301789640,18180,18180,18180,18180,100
|
|
20241011,122000,299971640,18180,18180,18180,18180,0
|
|
20241011,121900,299971640,18180,18180,18180,18180,15
|
|
20241011,121800,299698940,18180,18180,18180,18180,0
|
|
20241011,121700,299698940,18180,18180,18180,18180,1
|
|
20241011,121600,299680760,18180,18180,18180,18180,0
|
|
20241011,121500,299680760,18180,18180,18180,18180,1
|
|
20241011,121400,299662580,18180,18180,18180,18180,10
|
|
20241011,121300,299480780,18180,18180,18180,18180,100
|
|
20241011,121200,297662780,18180,18180,18180,18180,0
|
|
20241011,121100,297662780,18180,18180,18180,18180,0
|
|
20241011,121000,297662780,18180,18180,18180,18180,83
|
|
20241011,120900,296153840,18180,18180,18180,18180,0
|
|
20241011,120800,296153840,18180,18180,18180,18180,2
|
|
20241011,120700,296117480,18180,18180,18180,18180,0
|
|
20241011,120600,296117480,18180,18180,18180,18180,32
|
|
20241011,120500,295535720,18180,18180,18180,18180,11
|
|
20241011,120400,295335740,18180,18180,18180,18180,10
|
|
20241011,120300,295153940,18180,18180,18180,18180,132
|
|
20241011,120200,292754180,18180,18180,18180,18180,1
|
|
20241011,120100,292736000,18180,18180,18180,18180,2
|
|
20241011,120000,292699640,18180,18180,18180,18180,1
|
|
20241011,115900,292681460,18180,18180,18180,18180,0
|
|
20241011,115800,292681460,18180,18180,18180,18180,2
|
|
20241011,115700,292645100,18180,18180,18180,18180,0
|
|
20241011,115600,292645100,18180,18180,18180,18180,0
|
|
20241011,115500,292645100,18180,18180,18180,18180,1
|
|
20241011,115400,292626920,18180,18180,18180,18180,22
|
|
20241011,115300,292226960,18180,18180,18180,18180,3
|
|
20241011,115200,292172420,18180,18180,18180,18180,239
|
|
20241011,115100,287827400,18180,18180,18180,18180,100
|
|
20241011,115000,286009400,18180,18180,18180,18180,600
|
|
20241011,114900,275101400,18180,18180,18180,18180,0
|
|
20241011,114800,275101400,18180,18180,18180,18180,1
|
|
20241011,114700,275083220,18180,18180,18180,18180,0
|
|
20241011,114600,275083220,18180,18180,18180,18180,0
|
|
20241011,114500,275083220,18180,18180,18180,18180,0
|
|
20241011,114400,275083220,18180,18180,18180,18180,5
|
|
20241011,114300,274992320,18180,18180,18180,18180,0
|
|
20241011,114200,274992320,18180,18180,18180,18180,42
|
|
20241011,114100,274228760,18180,18180,18180,18180,0
|
|
20241011,114000,274228760,18180,18180,18180,18180,107
|
|
20241011,113900,272283500,18180,18180,18180,18180,0
|
|
20241011,113800,272283500,18180,18180,18180,18180,0
|
|
20241011,113700,272283500,18180,18180,18180,18180,0
|
|
20241011,113600,272283500,18180,18180,18180,18180,0
|
|
20241011,113500,272283500,18180,18180,18180,18180,0
|
|
20241011,113400,272283500,18180,18180,18180,18180,0
|
|
20241011,113300,272283500,18180,18180,18180,18180,0
|
|
20241011,113200,272283500,18180,18180,18180,18180,0
|
|
20241011,113100,272283500,18180,18180,18180,18180,0
|
|
20241011,113000,272283500,18180,18180,18180,18180,0
|
|
20241011,112900,272283500,18180,18180,18180,18180,0
|
|
20241011,112800,272283500,18180,18180,18180,18180,0
|
|
20241011,112700,272283500,18180,18180,18180,18180,0
|
|
20241011,112600,272283500,18180,18180,18180,18180,0
|
|
20241011,112500,272283500,18180,18180,18180,18180,0
|
|
20241011,112400,272283500,18180,18180,18180,18180,0
|
|
20241011,112300,272283500,18180,18180,18180,18180,0
|
|
20241011,112200,272283500,18180,18180,18180,18180,0
|
|
20241011,112100,272283500,18180,18180,18180,18180,0
|
|
20241011,112000,272283500,18180,18180,18180,18180,1
|
|
20241011,111900,272265320,18180,18180,18180,18180,0
|
|
20241011,111800,272265320,18180,18180,18180,18180,180
|
|
20241011,111700,268992920,18190,18190,18190,18190,0
|
|
20241011,111600,268992920,18190,18190,18190,18190,1
|
|
20241011,111500,268974730,18180,18180,18180,18180,0
|
|
20241011,111400,268974730,18180,18180,18180,18180,3
|
|
20241011,111300,268920190,18180,18180,18180,18180,9
|
|
20241011,111200,268756570,18180,18180,18180,18180,0
|
|
20241011,111100,268756570,18180,18180,18180,18180,28
|
|
20241011,111000,268247530,18180,18180,18180,18180,0
|
|
20241011,110900,268247530,18180,18180,18180,18180,15
|
|
20241011,110800,267974830,18180,18180,18180,18180,109
|
|
20241011,110700,265993210,18180,18180,18180,18180,1
|
|
20241011,110600,265975030,18180,18180,18180,18180,0
|
|
20241011,110500,265975030,18180,18180,18180,18180,200
|
|
20241011,110400,262339030,18180,18180,18180,18180,182
|
|
20241011,110300,259030270,18180,18180,18180,18180,0
|
|
20241011,110200,259030270,18180,18180,18180,18180,558
|
|
20241011,110100,248885830,18180,18180,18180,18180,0
|
|
20241011,110000,248885830,18180,18180,18180,18180,50
|
|
20241011,105900,247976830,18180,18180,18180,18180,0
|
|
20241011,105800,247976830,18180,18180,18180,18180,0
|
|
20241011,105700,247976830,18180,18180,18180,18180,0
|
|
20241011,105600,247976830,18180,18180,18180,18180,10
|
|
20241011,105500,247795030,18180,18180,18180,18180,1
|
|
20241011,105400,247776850,18180,18180,18180,18180,0
|
|
20241011,105300,247776850,18180,18180,18180,18180,50
|
|
20241011,105200,246867850,18180,18180,18180,18180,64
|
|
20241011,105100,245704330,18180,18180,18180,18180,0
|
|
20241011,105000,245704330,18180,18180,18180,18180,0
|
|
20241011,104900,245704330,18180,18180,18180,18180,0
|
|
20241011,104800,245704330,18180,18180,18180,18180,0
|
|
20241011,104700,245704330,18180,18180,18180,18180,0
|
|
20241011,104600,245704330,18180,18180,18180,18180,0
|
|
20241011,104500,245704330,18180,18180,18180,18180,202
|
|
20241011,104400,242031970,18180,18180,18180,18180,0
|
|
20241011,104300,242031970,18180,18180,18180,18180,0
|
|
20241011,104200,242031970,18180,18180,18180,18180,16
|
|
20241011,104100,241741090,18180,18180,18180,18180,0
|
|
20241011,104000,241741090,18180,18180,18180,18180,1
|
|
20241011,103900,241722910,18180,18180,18180,18180,0
|
|
20241011,103800,241722910,18180,18180,18180,18180,19
|
|
20241011,103700,241377490,18180,18180,18180,18180,200
|
|
20241011,103600,237741490,18180,18180,18180,18180,0
|
|
20241011,103500,237741490,18180,18180,18180,18180,283
|
|
20241011,103400,232596550,18180,18180,18180,18180,0
|
|
20241011,103300,232596550,18180,18180,18180,18180,1
|
|
20241011,103200,232578370,18180,18180,18180,18180,0
|
|
20241011,103100,232578370,18180,18180,18180,18180,0
|
|
20241011,103000,232578370,18180,18180,18180,18180,0
|
|
20241011,102900,232578370,18180,18180,18180,18180,0
|
|
20241011,102800,232578370,18180,18180,18180,18180,33
|
|
20241011,102700,231978430,18180,18180,18180,18180,0
|
|
20241011,102600,231978430,18180,18180,18180,18180,2
|
|
20241011,102500,231942070,18180,18180,18180,18180,0
|
|
20241011,102400,231942070,18180,18180,18180,18180,1
|
|
20241011,102300,231923890,18190,18190,18190,18190,0
|
|
20241011,102200,231923890,18190,18190,18190,18190,0
|
|
20241011,102100,231923890,18190,18190,18190,18190,0
|
|
20241011,102000,231923890,18190,18190,18190,18190,0
|
|
20241011,101900,231923890,18190,18190,18190,18190,0
|
|
20241011,101800,231923890,18190,18190,18190,18190,0
|
|
20241011,101700,231923890,18190,18190,18190,18190,0
|
|
20241011,101600,231923890,18190,18190,18190,18190,0
|
|
20241011,101500,231923890,18190,18180,18190,18180,111
|
|
20241011,101400,229905810,18180,18180,18180,18180,3
|
|
20241011,101300,229851270,18180,18180,18180,18180,0
|
|
20241011,101200,229851270,18180,18180,18180,18180,76
|
|
20241011,101100,228469590,18180,18180,18180,18180,30
|
|
20241011,101000,227924190,18180,18180,18180,18180,30
|
|
20241011,100900,227378790,18180,18180,18180,18180,60
|
|
20241011,100800,226287990,18180,18180,18180,18180,0
|
|
20241011,100700,226287990,18180,18180,18180,18180,2
|
|
20241011,100600,226251630,18180,18180,18180,18180,10
|
|
20241011,100500,226069830,18180,18180,18180,18180,310
|
|
20241011,100400,220434030,18180,18180,18180,18180,95
|
|
20241011,100300,218706930,18190,18190,18190,18190,0
|
|
20241011,100200,218706930,18190,18190,18190,18190,0
|
|
20241011,100100,218706930,18190,18190,18190,18190,0
|
|
20241011,100000,218706930,18190,18190,18190,18190,5
|
|
20241011,095900,218615980,18190,18190,18190,18190,0
|
|
20241011,095800,218615980,18190,18190,18190,18190,5
|
|
20241011,095700,218525030,18190,18190,18190,18190,1
|
|
20241011,095600,218506840,18180,18180,18180,18180,20
|
|
20241011,095500,218143240,18180,18180,18180,18180,0
|
|
20241011,095400,218143240,18180,18180,18180,18180,0
|
|
20241011,095300,218143240,18180,18180,18180,18180,2
|
|
20241011,095200,218106880,18180,18180,18180,18180,0
|
|
20241011,095100,218106880,18180,18180,18180,18180,20
|
|
20241011,095000,217743280,18180,18180,18180,18180,195
|
|
20241011,094900,214198180,18180,18180,18180,18180,105
|
|
20241011,094800,212289280,18180,18180,18180,18180,100
|
|
20241011,094700,210471280,18180,18180,18180,18180,0
|
|
20241011,094600,210471280,18180,18180,18180,18180,150
|
|
20241011,094500,207744280,18180,18180,18180,18180,0
|
|
20241011,094400,207744280,18180,18180,18180,18180,83
|
|
20241011,094300,206235340,18190,18190,18190,18190,1
|
|
20241011,094200,206217150,18180,18180,18180,18180,1
|
|
20241011,094100,206198970,18180,18180,18180,18180,51
|
|
20241011,094000,205271790,18180,18180,18180,18180,18
|
|
20241011,093900,204944550,18180,18180,18180,18180,357
|
|
20241011,093800,198454290,18180,18180,18180,18180,500
|
|
20241011,093700,189364290,18180,18180,18180,18180,50
|
|
20241011,093600,188455290,18190,18190,18190,18190,0
|
|
20241011,093500,188455290,18190,18190,18190,18190,1
|
|
20241011,093400,188437100,18180,18190,18190,18180,12
|
|
20241011,093300,188218920,18180,18180,18180,18180,0
|
|
20241011,093200,188218920,18180,18180,18180,18180,0
|
|
20241011,093100,188218920,18180,18180,18180,18180,0
|
|
20241011,093000,188218920,18180,18180,18180,18180,2000
|
|
20241011,092900,151858920,18180,18180,18180,18180,616
|
|
20241011,092800,140660040,18180,18180,18180,18180,0
|
|
20241011,092700,140660040,18180,18180,18180,18180,100
|
|
20241011,092600,138842040,18180,18180,18180,18180,0
|
|
20241011,092500,138842040,18180,18180,18180,18180,0
|
|
20241011,092400,138842040,18180,18180,18180,18180,0
|
|
20241011,092300,138842040,18180,18180,18180,18180,35
|
|
20241011,092200,138205740,18180,18180,18180,18180,21
|
|
20241011,092100,137823960,18180,18180,18180,18180,70
|
|
20241011,092000,136551360,18180,18180,18180,18180,297
|
|
20241011,091900,131151900,18180,18180,18180,18180,0
|
|
20241011,091800,131151900,18180,18180,18180,18180,0
|
|
20241011,091700,131151900,18180,18180,18180,18180,323
|
|
20241011,091600,125279760,18180,18180,18180,18180,450
|
|
20241011,091500,117098760,18180,18180,18180,18180,419
|
|
20241011,091400,109481340,18190,18190,18190,18190,1
|
|
20241011,091300,109463150,18180,18180,18180,18180,155
|
|
20241011,091200,106645250,18190,18190,18190,18190,100
|
|
20241011,091100,104826250,18180,18180,18180,18180,50
|
|
20241011,091000,103917250,18180,18180,18180,18180,144
|
|
20241011,090900,101299330,18180,18180,18180,18180,871
|
|
20241011,090800,85464550,18180,18180,18180,18180,5
|
|
20241011,090700,85373650,18190,18190,18190,18190,0
|
|
20241011,090600,85373650,18190,18190,18190,18190,0
|
|
20241011,090500,85373650,18190,18190,18190,18190,25
|
|
20241011,090400,84918900,18200,18200,18200,18200,5
|
|
20241011,090300,84827900,18200,18180,18200,18180,11
|
|
20241011,090200,84627900,18180,18180,18180,18180,316
|
|
20241011,090100,78883020,18180,18180,18180,18180,3
|
|
20241011,090000,78828480,18180,18180,18180,18180,4336
|