621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,191800,2002056870,18180,18180,18180,18180,591
|
|
20241015,191700,2002056870,18180,18180,18180,18180,0
|
|
20241015,191600,2002056870,18180,18180,18180,18180,0
|
|
20241015,191500,2002056870,18180,18180,18180,18180,0
|
|
20241015,191400,2002056870,18180,18180,18180,18180,0
|
|
20241015,191300,2002056870,18180,18180,18180,18180,0
|
|
20241015,191200,2002056870,18180,18180,18180,18180,0
|
|
20241015,191100,2002056870,18180,18180,18180,18180,0
|
|
20241015,191000,2002056870,18180,18180,18180,18180,0
|
|
20241015,190900,2002056870,18180,18180,18180,18180,0
|
|
20241015,190800,2002056870,18180,18180,18180,18180,0
|
|
20241015,190700,2002056870,18180,18180,18180,18180,0
|
|
20241015,190600,2002056870,18180,18180,18180,18180,0
|
|
20241015,190500,2002056870,18180,18180,18180,18180,0
|
|
20241015,190400,2002056870,18180,18180,18180,18180,0
|
|
20241015,190300,2002056870,18180,18180,18180,18180,0
|
|
20241015,190200,2002056870,18180,18180,18180,18180,0
|
|
20241015,190100,2002056870,18180,18180,18180,18180,0
|
|
20241015,190000,2002056870,18180,18180,18180,18180,0
|
|
20241015,185900,2002056870,18180,18180,18180,18180,0
|
|
20241015,185800,2002056870,18180,18180,18180,18180,0
|
|
20241015,185700,2002056870,18180,18180,18180,18180,0
|
|
20241015,185600,2002056870,18180,18180,18180,18180,0
|
|
20241015,185500,2002056870,18180,18180,18180,18180,0
|
|
20241015,185400,2002056870,18180,18180,18180,18180,0
|
|
20241015,185300,2002056870,18180,18180,18180,18180,0
|
|
20241015,185200,2002056870,18180,18180,18180,18180,0
|
|
20241015,185100,2002056870,18180,18180,18180,18180,0
|
|
20241015,185000,2002056870,18180,18180,18180,18180,0
|
|
20241015,184900,2002056870,18180,18180,18180,18180,0
|
|
20241015,184800,2002056870,18180,18180,18180,18180,591
|
|
20241015,184700,2002056870,18180,18180,18180,18180,0
|
|
20241015,184600,2002056870,18180,18180,18180,18180,0
|
|
20241015,184500,2002056870,18180,18180,18180,18180,0
|
|
20241015,184400,2002056870,18180,18180,18180,18180,0
|
|
20241015,184300,2002056870,18180,18180,18180,18180,0
|
|
20241015,184200,2002056870,18180,18180,18180,18180,0
|
|
20241015,184100,2002056870,18180,18180,18180,18180,0
|
|
20241015,184000,2002056870,18180,18180,18180,18180,0
|
|
20241015,183900,2002056870,18180,18180,18180,18180,0
|
|
20241015,183800,2002056870,18180,18180,18180,18180,0
|
|
20241015,183700,2002056870,18180,18180,18180,18180,0
|
|
20241015,183600,2002056870,18180,18180,18180,18180,0
|
|
20241015,183500,2002056870,18180,18180,18180,18180,0
|
|
20241015,183400,2002056870,18180,18180,18180,18180,0
|
|
20241015,183300,2002056870,18180,18180,18180,18180,0
|
|
20241015,183200,2002056870,18180,18180,18180,18180,0
|
|
20241015,183100,2002056870,18180,18180,18180,18180,0
|
|
20241015,183000,2002056870,18180,18180,18180,18180,0
|
|
20241015,182900,2002056870,18180,18180,18180,18180,0
|
|
20241015,182800,2002056870,18180,18180,18180,18180,0
|
|
20241015,182700,2002056870,18180,18180,18180,18180,0
|
|
20241015,182600,2002056870,18180,18180,18180,18180,0
|
|
20241015,182500,2002056870,18180,18180,18180,18180,0
|
|
20241015,182400,2002056870,18180,18180,18180,18180,0
|
|
20241015,182300,2002056870,18180,18180,18180,18180,0
|
|
20241015,182200,2002056870,18180,18180,18180,18180,0
|
|
20241015,182100,2002056870,18180,18180,18180,18180,0
|
|
20241015,182000,2002056870,18180,18180,18180,18180,0
|
|
20241015,181900,2002056870,18180,18180,18180,18180,0
|
|
20241015,181800,2002056870,18180,18180,18180,18180,591
|
|
20241015,181700,2002056870,18180,18180,18180,18180,0
|
|
20241015,181600,2002056870,18180,18180,18180,18180,0
|
|
20241015,181500,2002056870,18180,18180,18180,18180,0
|
|
20241015,181400,2002056870,18180,18180,18180,18180,0
|
|
20241015,181300,2002056870,18180,18180,18180,18180,0
|
|
20241015,181200,2002056870,18180,18180,18180,18180,0
|
|
20241015,181100,2002056870,18180,18180,18180,18180,0
|
|
20241015,181000,2002056870,18180,18180,18180,18180,0
|
|
20241015,180900,2002056870,18180,18180,18180,18180,0
|
|
20241015,180800,2002056870,18180,18180,18180,18180,0
|
|
20241015,180700,2002056870,18180,18180,18180,18180,0
|
|
20241015,180600,2002056870,18180,18180,18180,18180,0
|
|
20241015,180500,2002056870,18180,18180,18180,18180,0
|
|
20241015,180400,2002056870,18180,18180,18180,18180,0
|
|
20241015,180300,2002056870,18180,18180,18180,18180,0
|
|
20241015,180200,2002056870,18180,18180,18180,18180,0
|
|
20241015,180100,2002056870,18180,18180,18180,18180,0
|
|
20241015,180000,2002056870,18180,18180,18180,18180,0
|
|
20241015,175900,2002056870,18180,18180,18180,18180,0
|
|
20241015,175800,2002056870,18180,18180,18180,18180,0
|
|
20241015,175700,2002056870,18180,18180,18180,18180,0
|
|
20241015,175600,2002056870,18180,18180,18180,18180,0
|
|
20241015,175500,2002056870,18180,18180,18180,18180,0
|
|
20241015,175400,2002056870,18180,18180,18180,18180,0
|
|
20241015,175300,2002056870,18180,18180,18180,18180,0
|
|
20241015,175200,2002056870,18180,18180,18180,18180,0
|
|
20241015,175100,2002056870,18180,18180,18180,18180,0
|
|
20241015,175000,2002056870,18180,18180,18180,18180,0
|
|
20241015,174900,2002056870,18180,18180,18180,18180,0
|
|
20241015,174800,2002056870,18180,18180,18180,18180,591
|
|
20241015,174700,2002056870,18180,18180,18180,18180,0
|
|
20241015,174600,2002056870,18180,18180,18180,18180,0
|
|
20241015,174500,2002056870,18180,18180,18180,18180,0
|
|
20241015,174400,2002056870,18180,18180,18180,18180,0
|
|
20241015,174300,2002056870,18180,18180,18180,18180,0
|
|
20241015,174200,2002056870,18180,18180,18180,18180,0
|
|
20241015,174100,2002056870,18180,18180,18180,18180,0
|
|
20241015,174000,2002056870,18180,18180,18180,18180,0
|
|
20241015,173900,2002056870,18180,18180,18180,18180,0
|
|
20241015,173800,2002056870,18180,18180,18180,18180,0
|
|
20241015,173700,2002056870,18180,18180,18180,18180,0
|
|
20241015,173600,2002056870,18180,18180,18180,18180,0
|
|
20241015,173500,2002056870,18180,18180,18180,18180,0
|
|
20241015,173400,2002056870,18180,18180,18180,18180,0
|
|
20241015,173300,2002056870,18180,18180,18180,18180,0
|
|
20241015,173200,2002056870,18180,18180,18180,18180,0
|
|
20241015,173100,2002056870,18180,18180,18180,18180,0
|
|
20241015,173000,2002056870,18180,18180,18180,18180,0
|
|
20241015,172900,2002056870,18180,18180,18180,18180,0
|
|
20241015,172800,2002056870,18180,18180,18180,18180,0
|
|
20241015,172700,2002056870,18180,18180,18180,18180,0
|
|
20241015,172600,2002056870,18180,18180,18180,18180,0
|
|
20241015,172500,2002056870,18180,18180,18180,18180,0
|
|
20241015,172400,2002056870,18180,18180,18180,18180,0
|
|
20241015,172300,2002056870,18180,18180,18180,18180,0
|
|
20241015,172200,2002056870,18180,18180,18180,18180,0
|
|
20241015,172100,2002056870,18180,18180,18180,18180,0
|
|
20241015,172000,2002056870,18180,18180,18180,18180,0
|
|
20241015,171900,2002056870,18180,18180,18180,18180,0
|
|
20241015,171800,2002056870,18180,18180,18180,18180,591
|
|
20241015,171700,2002056870,18180,18180,18180,18180,0
|
|
20241015,171600,2002056870,18180,18180,18180,18180,0
|
|
20241015,171500,2002056870,18180,18180,18180,18180,0
|
|
20241015,171400,2002056870,18180,18180,18180,18180,0
|
|
20241015,171300,2002056870,18180,18180,18180,18180,0
|
|
20241015,171200,2002056870,18180,18180,18180,18180,0
|
|
20241015,171100,2002056870,18180,18180,18180,18180,0
|
|
20241015,171000,2002056870,18180,18180,18180,18180,0
|
|
20241015,170900,2002056870,18180,18180,18180,18180,0
|
|
20241015,170800,2002056870,18180,18180,18180,18180,0
|
|
20241015,170700,2002056870,18180,18180,18180,18180,0
|
|
20241015,170600,2002056870,18180,18180,18180,18180,0
|
|
20241015,170500,2002056870,18180,18180,18180,18180,0
|
|
20241015,170400,2002056870,18180,18180,18180,18180,0
|
|
20241015,170300,2002056870,18180,18180,18180,18180,0
|
|
20241015,170200,2002056870,18180,18180,18180,18180,0
|
|
20241015,170100,2002056870,18180,18180,18180,18180,0
|
|
20241015,170000,2002056870,18180,18180,18180,18180,0
|
|
20241015,165900,2002056870,18180,18180,18180,18180,0
|
|
20241015,165800,2002056870,18180,18180,18180,18180,0
|
|
20241015,165700,2002056870,18180,18180,18180,18180,0
|
|
20241015,165600,2002056870,18180,18180,18180,18180,0
|
|
20241015,165500,2002056870,18180,18180,18180,18180,0
|
|
20241015,165400,2002056870,18180,18180,18180,18180,0
|
|
20241015,165300,2002056870,18180,18180,18180,18180,0
|
|
20241015,165200,2002056870,18180,18180,18180,18180,0
|
|
20241015,165100,2002056870,18180,18180,18180,18180,0
|
|
20241015,165000,2002056870,18180,18180,18180,18180,0
|
|
20241015,164900,2002056870,18180,18180,18180,18180,0
|
|
20241015,164800,2002056870,18180,18180,18180,18180,591
|
|
20241015,164700,2002056870,18180,18180,18180,18180,0
|
|
20241015,164600,2002056870,18180,18180,18180,18180,0
|
|
20241015,164500,2002056870,18180,18180,18180,18180,0
|
|
20241015,164400,2002056870,18180,18180,18180,18180,0
|
|
20241015,164300,2002056870,18180,18180,18180,18180,0
|
|
20241015,164200,2002056870,18180,18180,18180,18180,0
|
|
20241015,164100,2002056870,18180,18180,18180,18180,0
|
|
20241015,164000,2002056870,18180,18180,18180,18180,0
|
|
20241015,163900,2002056870,18180,18180,18180,18180,0
|
|
20241015,163800,2002056870,18180,18180,18180,18180,0
|
|
20241015,163700,2002056870,18180,18180,18180,18180,0
|
|
20241015,163600,2002056870,18180,18180,18180,18180,0
|
|
20241015,163500,2002056870,18180,18180,18180,18180,0
|
|
20241015,163400,2002056870,18180,18180,18180,18180,0
|
|
20241015,163300,2002056870,18180,18180,18180,18180,0
|
|
20241015,163200,2002056870,18180,18180,18180,18180,0
|
|
20241015,163100,2002056870,18180,18180,18180,18180,0
|
|
20241015,163000,2002056870,18180,18180,18180,18180,0
|
|
20241015,162900,2002056870,18180,18180,18180,18180,0
|
|
20241015,162800,2002056870,18180,18180,18180,18180,0
|
|
20241015,162700,2002056870,18180,18180,18180,18180,0
|
|
20241015,162600,2002056870,18180,18180,18180,18180,0
|
|
20241015,162500,2002056870,18180,18180,18180,18180,0
|
|
20241015,162400,2002056870,18180,18180,18180,18180,0
|
|
20241015,162300,2002056870,18180,18180,18180,18180,0
|
|
20241015,162200,2002056870,18180,18180,18180,18180,0
|
|
20241015,162100,2002056870,18180,18180,18180,18180,0
|
|
20241015,162000,2002056870,18180,18180,18180,18180,0
|
|
20241015,161900,2002056870,18180,18180,18180,18180,0
|
|
20241015,161800,2002056870,18180,18180,18180,18180,591
|
|
20241015,161700,2002056870,18180,18180,18180,18180,0
|
|
20241015,161600,2002056870,18180,18180,18180,18180,0
|
|
20241015,161500,2002056870,18180,18180,18180,18180,0
|
|
20241015,161400,2002056870,18180,18180,18180,18180,0
|
|
20241015,161300,2002056870,18180,18180,18180,18180,0
|
|
20241015,161200,2002056870,18180,18180,18180,18180,0
|
|
20241015,161100,2002056870,18180,18180,18180,18180,0
|
|
20241015,161000,2002056870,18180,18180,18180,18180,0
|
|
20241015,160900,2002056870,18180,18180,18180,18180,0
|
|
20241015,160800,2002056870,18180,18180,18180,18180,0
|
|
20241015,160700,2002056870,18180,18180,18180,18180,0
|
|
20241015,160600,2002056870,18180,18180,18180,18180,0
|
|
20241015,160500,2002056870,18180,18180,18180,18180,0
|
|
20241015,160400,2002056870,18180,18180,18180,18180,0
|
|
20241015,160300,2002056870,18180,18180,18180,18180,0
|
|
20241015,160200,2002056870,18180,18180,18180,18180,0
|
|
20241015,160100,2002056870,18180,18180,18180,18180,0
|
|
20241015,160000,2002056870,18180,18180,18180,18180,0
|
|
20241015,155900,2002056870,18180,18180,18180,18180,0
|
|
20241015,155800,2002056870,18180,18180,18180,18180,0
|
|
20241015,155700,2002056870,18180,18180,18180,18180,0
|
|
20241015,155600,2002056870,18180,18180,18180,18180,0
|
|
20241015,155500,2002056870,18180,18180,18180,18180,0
|
|
20241015,155400,2002056870,18180,18180,18180,18180,0
|
|
20241015,155300,2002056870,18180,18180,18180,18180,0
|
|
20241015,155200,2002056870,18180,18180,18180,18180,0
|
|
20241015,155100,2002056870,18180,18180,18180,18180,0
|
|
20241015,155000,2002056870,18180,18180,18180,18180,0
|
|
20241015,154900,2002056870,18180,18180,18180,18180,0
|
|
20241015,154800,2002056870,18180,18180,18180,18180,591
|
|
20241015,154700,2002056870,18180,18180,18180,18180,0
|
|
20241015,154600,2002056870,18180,18180,18180,18180,0
|
|
20241015,154500,2002056870,18180,18180,18180,18180,0
|
|
20241015,154400,2002056870,18180,18180,18180,18180,0
|
|
20241015,154300,2002056870,18180,18180,18180,18180,0
|
|
20241015,154200,2002056870,18180,18180,18180,18180,0
|
|
20241015,154100,2002056870,18180,18180,18180,18180,0
|
|
20241015,154000,2002056870,18180,18180,18180,18180,0
|
|
20241015,153900,2002056870,18180,18180,18180,18180,0
|
|
20241015,153800,2002056870,18180,18180,18180,18180,0
|
|
20241015,153700,2002056870,18180,18180,18180,18180,0
|
|
20241015,153600,2002056870,18180,18180,18180,18180,0
|
|
20241015,153500,2002056870,18180,18180,18180,18180,0
|
|
20241015,153400,2002056870,18180,18180,18180,18180,0
|
|
20241015,153300,2002056870,18180,18180,18180,18180,0
|
|
20241015,153200,2002056870,18180,18180,18180,18180,0
|
|
20241015,153100,2002056870,18180,18180,18180,18180,0
|
|
20241015,153000,2002056870,18180,18180,18180,18180,591
|
|
20241015,152900,1991312490,18180,18180,18180,18180,0
|
|
20241015,152800,1991312490,18180,18180,18180,18180,0
|
|
20241015,152700,1991312490,18180,18180,18180,18180,0
|
|
20241015,152600,1991312490,18180,18180,18180,18180,0
|
|
20241015,152500,1991312490,18180,18180,18180,18180,0
|
|
20241015,152400,1991312490,18180,18180,18180,18180,0
|
|
20241015,152300,1991312490,18180,18180,18180,18180,0
|
|
20241015,152200,1991312490,18180,18180,18180,18180,0
|
|
20241015,152100,1991312490,18180,18180,18180,18180,0
|
|
20241015,152000,1991312490,18180,18180,18180,18180,0
|
|
20241015,151900,1991312490,18180,18180,18180,18180,103
|
|
20241015,151800,1989439950,18190,18190,18190,18190,0
|
|
20241015,151700,1989439950,18190,18190,18190,18190,20
|
|
20241015,151600,1989076150,18180,18180,18180,18180,0
|
|
20241015,151500,1989076150,18180,18180,18180,18180,0
|
|
20241015,151400,1989076150,18180,18180,18180,18180,0
|
|
20241015,151300,1989076150,18180,18180,18180,18180,0
|
|
20241015,151200,1989076150,18180,18180,18180,18180,0
|
|
20241015,151100,1989076150,18180,18180,18180,18180,0
|
|
20241015,151000,1989076150,18180,18180,18180,18180,9
|
|
20241015,150900,1988912530,18180,18180,18190,18180,124
|
|
20241015,150800,1986658200,18180,18180,18180,18180,0
|
|
20241015,150700,1986658200,18180,18180,18180,18180,600
|
|
20241015,150600,1975750200,18180,18180,18180,18180,745
|
|
20241015,150500,1962206100,18180,18180,18180,18180,0
|
|
20241015,150400,1962206100,18180,18180,18180,18180,0
|
|
20241015,150300,1962206100,18180,18180,18180,18180,0
|
|
20241015,150200,1962206100,18180,18180,18180,18180,0
|
|
20241015,150100,1962206100,18180,18180,18180,18180,0
|
|
20241015,150000,1962206100,18180,18180,18180,18180,0
|
|
20241015,145900,1962206100,18180,18180,18180,18180,406
|
|
20241015,145800,1954825020,18180,18180,18180,18180,0
|
|
20241015,145700,1954825020,18180,18180,18180,18180,300
|
|
20241015,145600,1949371020,18180,18180,18180,18180,0
|
|
20241015,145500,1949371020,18180,18180,18180,18180,37
|
|
20241015,145400,1948698360,18180,18180,18180,18180,0
|
|
20241015,145300,1948698360,18180,18180,18180,18180,0
|
|
20241015,145200,1948698360,18180,18180,18180,18180,0
|
|
20241015,145100,1948698360,18180,18180,18180,18180,6
|
|
20241015,145000,1948589280,18180,18180,18180,18180,24
|
|
20241015,144900,1948152960,18180,18180,18180,18180,0
|
|
20241015,144800,1948152960,18180,18180,18180,18180,0
|
|
20241015,144700,1948152960,18180,18180,18180,18180,0
|
|
20241015,144600,1948152960,18180,18180,18180,18180,0
|
|
20241015,144500,1948152960,18180,18180,18180,18180,0
|
|
20241015,144400,1948152960,18180,18180,18180,18180,0
|
|
20241015,144300,1948152960,18180,18180,18180,18180,2
|
|
20241015,144200,1948116600,18180,18180,18180,18180,0
|
|
20241015,144100,1948116600,18180,18180,18180,18180,0
|
|
20241015,144000,1948116600,18180,18180,18180,18180,0
|
|
20241015,143900,1948116600,18180,18180,18180,18180,0
|
|
20241015,143800,1948116600,18180,18180,18180,18180,0
|
|
20241015,143700,1948116600,18180,18180,18180,18180,0
|
|
20241015,143600,1948116600,18180,18180,18180,18180,0
|
|
20241015,143500,1948116600,18180,18180,18180,18180,0
|
|
20241015,143400,1948116600,18180,18180,18180,18180,0
|
|
20241015,143300,1948116600,18180,18180,18180,18180,0
|
|
20241015,143200,1948116600,18180,18180,18180,18180,74130
|
|
20241015,143100,600433200,18180,18180,18180,18180,0
|
|
20241015,143000,600433200,18180,18180,18180,18180,0
|
|
20241015,142900,600433200,18180,18180,18180,18180,0
|
|
20241015,142800,600433200,18180,18180,18180,18180,0
|
|
20241015,142700,600433200,18180,18180,18180,18180,200
|
|
20241015,142600,596797200,18180,18180,18180,18180,0
|
|
20241015,142500,596797200,18180,18180,18180,18180,903
|
|
20241015,142400,580380660,18180,18180,18180,18180,0
|
|
20241015,142300,580380660,18180,18180,18180,18180,1
|
|
20241015,142200,580362480,18190,18190,18190,18190,0
|
|
20241015,142100,580362480,18190,18190,18190,18190,0
|
|
20241015,142000,580362480,18190,18190,18190,18190,0
|
|
20241015,141900,580362480,18190,18190,18190,18190,0
|
|
20241015,141800,580362480,18190,18190,18190,18190,0
|
|
20241015,141700,580362480,18190,18190,18190,18190,1
|
|
20241015,141600,580344290,18180,18180,18180,18180,66
|
|
20241015,141500,579144410,18180,18180,18180,18180,0
|
|
20241015,141400,579144410,18180,18180,18180,18180,0
|
|
20241015,141300,579144410,18180,18180,18180,18180,28
|
|
20241015,141200,578635370,18180,18180,18180,18180,0
|
|
20241015,141100,578635370,18180,18180,18180,18180,57
|
|
20241015,141000,577599110,18180,18180,18180,18180,0
|
|
20241015,140900,577599110,18180,18180,18180,18180,0
|
|
20241015,140800,577599110,18180,18180,18180,18180,0
|
|
20241015,140700,577599110,18180,18180,18180,18180,0
|
|
20241015,140600,577599110,18180,18180,18180,18180,0
|
|
20241015,140500,577599110,18180,18180,18180,18180,0
|
|
20241015,140400,577599110,18180,18180,18180,18180,0
|
|
20241015,140300,577599110,18180,18180,18180,18180,0
|
|
20241015,140200,577599110,18180,18180,18180,18180,1000
|
|
20241015,140100,559419110,18180,18180,18180,18180,0
|
|
20241015,140000,559419110,18180,18180,18180,18180,0
|
|
20241015,135900,559419110,18180,18180,18180,18180,0
|
|
20241015,135800,559419110,18180,18180,18180,18180,0
|
|
20241015,135700,559419110,18180,18180,18180,18180,0
|
|
20241015,135600,559419110,18180,18180,18180,18180,0
|
|
20241015,135500,559419110,18180,18180,18180,18180,0
|
|
20241015,135400,559419110,18180,18180,18180,18180,19
|
|
20241015,135300,559073690,18180,18180,18180,18180,0
|
|
20241015,135200,559073690,18180,18180,18180,18180,0
|
|
20241015,135100,559073690,18180,18180,18180,18180,0
|
|
20241015,135000,559073690,18180,18180,18180,18180,0
|
|
20241015,134900,559073690,18180,18180,18180,18180,0
|
|
20241015,134800,559073690,18180,18180,18180,18180,0
|
|
20241015,134700,559073690,18180,18180,18180,18180,0
|
|
20241015,134600,559073690,18180,18180,18180,18180,0
|
|
20241015,134500,559073690,18180,18190,18190,18180,2
|
|
20241015,134400,559037320,18180,18180,18180,18180,0
|
|
20241015,134300,559037320,18180,18180,18180,18180,0
|
|
20241015,134200,559037320,18180,18180,18180,18180,0
|
|
20241015,134100,559037320,18180,18180,18180,18180,0
|
|
20241015,134000,559037320,18180,18180,18180,18180,0
|
|
20241015,133900,559037320,18180,18180,18180,18180,0
|
|
20241015,133800,559037320,18180,18180,18180,18180,0
|
|
20241015,133700,559037320,18180,18180,18180,18180,0
|
|
20241015,133600,559037320,18180,18180,18180,18180,0
|
|
20241015,133500,559037320,18180,18180,18180,18180,0
|
|
20241015,133400,559037320,18180,18180,18180,18180,0
|
|
20241015,133300,559037320,18180,18180,18180,18180,5
|
|
20241015,133200,558946420,18180,18180,18180,18180,100
|
|
20241015,133100,557128420,18180,18180,18180,18180,0
|
|
20241015,133000,557128420,18180,18180,18180,18180,0
|
|
20241015,132900,557128420,18180,18180,18180,18180,0
|
|
20241015,132800,557128420,18180,18180,18180,18180,0
|
|
20241015,132700,557128420,18180,18180,18180,18180,0
|
|
20241015,132600,557128420,18180,18180,18180,18180,0
|
|
20241015,132500,557128420,18180,18180,18180,18180,0
|
|
20241015,132400,557128420,18180,18180,18180,18180,0
|
|
20241015,132300,557128420,18180,18180,18180,18180,0
|
|
20241015,132200,557128420,18180,18180,18180,18180,80
|
|
20241015,132100,555674020,18180,18180,18180,18180,0
|
|
20241015,132000,555674020,18180,18180,18180,18180,1
|
|
20241015,131900,555655840,18180,18180,18180,18180,0
|
|
20241015,131800,555655840,18180,18180,18180,18180,0
|
|
20241015,131700,555655840,18180,18180,18180,18180,1
|
|
20241015,131600,555637660,18180,18180,18180,18180,1
|
|
20241015,131500,555619480,18180,18180,18180,18180,0
|
|
20241015,131400,555619480,18180,18180,18180,18180,0
|
|
20241015,131300,555619480,18180,18180,18180,18180,0
|
|
20241015,131200,555619480,18180,18180,18180,18180,0
|
|
20241015,131100,555619480,18180,18180,18180,18180,0
|
|
20241015,131000,555619480,18180,18180,18180,18180,3
|
|
20241015,130900,555564940,18180,18180,18180,18180,0
|
|
20241015,130800,555564940,18180,18180,18180,18180,0
|
|
20241015,130700,555564940,18180,18180,18180,18180,0
|
|
20241015,130600,555564940,18180,18180,18180,18180,0
|
|
20241015,130500,555564940,18180,18180,18180,18180,0
|
|
20241015,130400,555564940,18180,18180,18180,18180,0
|
|
20241015,130300,555564940,18180,18180,18180,18180,0
|
|
20241015,130200,555564940,18180,18180,18180,18180,0
|
|
20241015,130100,555564940,18180,18180,18180,18180,2
|
|
20241015,130000,555528580,18190,18190,18190,18190,0
|
|
20241015,125900,555528580,18190,18190,18190,18190,20
|
|
20241015,125800,555164780,18190,18190,18190,18190,0
|
|
20241015,125700,555164780,18190,18190,18190,18180,12
|
|
20241015,125600,554946510,18180,18180,18180,18180,0
|
|
20241015,125500,554946510,18180,18180,18180,18180,0
|
|
20241015,125400,554946510,18180,18180,18180,18180,0
|
|
20241015,125300,554946510,18180,18180,18180,18180,0
|
|
20241015,125200,554946510,18180,18180,18180,18180,0
|
|
20241015,125100,554946510,18180,18180,18180,18180,0
|
|
20241015,125000,554946510,18180,18180,18180,18180,0
|
|
20241015,124900,554946510,18180,18180,18180,18180,0
|
|
20241015,124800,554946510,18180,18180,18180,18180,0
|
|
20241015,124700,554946510,18180,18180,18180,18180,0
|
|
20241015,124600,554946510,18180,18180,18180,18180,0
|
|
20241015,124500,554946510,18180,18180,18180,18180,0
|
|
20241015,124400,554946510,18180,18180,18180,18180,0
|
|
20241015,124300,554946510,18180,18180,18180,18180,0
|
|
20241015,124200,554946510,18180,18180,18180,18180,0
|
|
20241015,124100,554946510,18180,18180,18180,18180,0
|
|
20241015,124000,554946510,18180,18180,18180,18180,70
|
|
20241015,123900,553673910,18180,18180,18180,18180,0
|
|
20241015,123800,553673910,18180,18180,18180,18180,0
|
|
20241015,123700,553673910,18180,18180,18180,18180,0
|
|
20241015,123600,553673910,18180,18180,18180,18180,0
|
|
20241015,123500,553673910,18180,18180,18180,18180,0
|
|
20241015,123400,553673910,18180,18180,18180,18180,0
|
|
20241015,123300,553673910,18180,18180,18180,18180,0
|
|
20241015,123200,553673910,18180,18180,18180,18180,5085
|
|
20241015,123100,461228610,18180,18180,18180,18180,352
|
|
20241015,123000,454829250,18180,18180,18180,18180,0
|
|
20241015,122900,454829250,18180,18180,18180,18180,0
|
|
20241015,122800,454829250,18180,18180,18180,18180,70
|
|
20241015,122700,453556650,18180,18180,18180,18180,0
|
|
20241015,122600,453556650,18180,18180,18180,18180,0
|
|
20241015,122500,453556650,18180,18180,18180,18180,0
|
|
20241015,122400,453556650,18180,18180,18180,18180,0
|
|
20241015,122300,453556650,18180,18180,18180,18180,0
|
|
20241015,122200,453556650,18180,18180,18180,18180,0
|
|
20241015,122100,453556650,18180,18180,18180,18180,0
|
|
20241015,122000,453556650,18180,18180,18180,18180,102
|
|
20241015,121900,451702290,18180,18180,18180,18180,0
|
|
20241015,121800,451702290,18180,18180,18180,18180,0
|
|
20241015,121700,451702290,18180,18180,18180,18180,0
|
|
20241015,121600,451702290,18180,18180,18180,18180,61
|
|
20241015,121500,450593310,18180,18180,18180,18180,0
|
|
20241015,121400,450593310,18180,18180,18180,18180,0
|
|
20241015,121300,450593310,18180,18190,18190,18180,3
|
|
20241015,121200,450538760,18180,18180,18180,18180,0
|
|
20241015,121100,450538760,18180,18180,18180,18180,54
|
|
20241015,121000,449557040,18180,18180,18180,18180,1
|
|
20241015,120900,449538860,18180,18180,18180,18180,1
|
|
20241015,120800,449520680,18180,18180,18180,18180,0
|
|
20241015,120700,449520680,18180,18180,18180,18180,0
|
|
20241015,120600,449520680,18180,18180,18180,18180,0
|
|
20241015,120500,449520680,18180,18180,18180,18180,0
|
|
20241015,120400,449520680,18180,18180,18180,18180,0
|
|
20241015,120300,449520680,18180,18180,18180,18180,1
|
|
20241015,120200,449502500,18180,18180,18180,18180,500
|
|
20241015,120100,440412500,18180,18180,18180,18180,0
|
|
20241015,120000,440412500,18180,18180,18180,18180,0
|
|
20241015,115900,440412500,18180,18180,18180,18180,0
|
|
20241015,115800,440412500,18180,18180,18180,18180,0
|
|
20241015,115700,440412500,18180,18180,18180,18180,0
|
|
20241015,115600,440412500,18180,18180,18180,18180,0
|
|
20241015,115500,440412500,18180,18180,18180,18180,1
|
|
20241015,115400,440394320,18180,18180,18180,18180,0
|
|
20241015,115300,440394320,18180,18180,18180,18180,0
|
|
20241015,115200,440394320,18180,18180,18180,18180,0
|
|
20241015,115100,440394320,18180,18180,18180,18180,10
|
|
20241015,115000,440212520,18180,18180,18180,18180,3
|
|
20241015,114900,440157980,18180,18180,18180,18180,0
|
|
20241015,114800,440157980,18180,18180,18180,18180,0
|
|
20241015,114700,440157980,18180,18180,18180,18180,0
|
|
20241015,114600,440157980,18180,18180,18180,18180,0
|
|
20241015,114500,440157980,18180,18180,18180,18180,0
|
|
20241015,114400,440157980,18180,18180,18180,18180,0
|
|
20241015,114300,440157980,18180,18180,18180,18180,0
|
|
20241015,114200,440157980,18180,18180,18180,18180,0
|
|
20241015,114100,440157980,18180,18180,18180,18180,0
|
|
20241015,114000,440157980,18180,18180,18180,18180,0
|
|
20241015,113900,440157980,18180,18180,18180,18180,0
|
|
20241015,113800,440157980,18180,18180,18180,18180,0
|
|
20241015,113700,440157980,18180,18180,18180,18180,0
|
|
20241015,113600,440157980,18180,18180,18180,18180,0
|
|
20241015,113500,440157980,18180,18180,18180,18180,0
|
|
20241015,113400,440157980,18180,18180,18180,18180,180
|
|
20241015,113300,436885580,18180,18180,18180,18180,0
|
|
20241015,113200,436885580,18180,18180,18180,18180,0
|
|
20241015,113100,436885580,18180,18180,18180,18180,11
|
|
20241015,113000,436685600,18180,18180,18180,18180,0
|
|
20241015,112900,436685600,18180,18180,18180,18180,0
|
|
20241015,112800,436685600,18180,18180,18180,18180,0
|
|
20241015,112700,436685600,18180,18180,18180,18180,0
|
|
20241015,112600,436685600,18180,18180,18180,18180,75
|
|
20241015,112500,435322100,18180,18180,18180,18180,0
|
|
20241015,112400,435322100,18180,18180,18180,18180,0
|
|
20241015,112300,435322100,18180,18180,18180,18180,91
|
|
20241015,112200,433667720,18180,18180,18180,18180,140
|
|
20241015,112100,431122520,18180,18180,18180,18180,12
|
|
20241015,112000,430904360,18180,18180,18180,18180,50
|
|
20241015,111900,429995360,18180,18180,18180,18180,0
|
|
20241015,111800,429995360,18180,18180,18180,18180,100
|
|
20241015,111700,428177360,18180,18180,18180,18180,0
|
|
20241015,111600,428177360,18180,18190,18190,18180,1919
|
|
20241015,111500,393289930,18180,18180,18180,18180,1600
|
|
20241015,111400,364201930,18180,18180,18180,18180,0
|
|
20241015,111300,364201930,18180,18180,18180,18180,0
|
|
20241015,111200,364201930,18180,18180,18180,18180,0
|
|
20241015,111100,364201930,18180,18180,18180,18180,0
|
|
20241015,111000,364201930,18180,18180,18180,18180,70
|
|
20241015,110900,362929330,18180,18180,18180,18180,0
|
|
20241015,110800,362929330,18180,18180,18180,18180,0
|
|
20241015,110700,362929330,18180,18180,18180,18180,0
|
|
20241015,110600,362929330,18180,18180,18180,18180,0
|
|
20241015,110500,362929330,18180,18180,18180,18180,0
|
|
20241015,110400,362929330,18180,18180,18180,18180,0
|
|
20241015,110300,362929330,18180,18180,18180,18180,0
|
|
20241015,110200,362929330,18180,18180,18180,18180,0
|
|
20241015,110100,362929330,18180,18180,18180,18180,0
|
|
20241015,110000,362929330,18180,18180,18180,18180,0
|
|
20241015,105900,362929330,18180,18180,18180,18180,0
|
|
20241015,105800,362929330,18180,18180,18180,18180,396
|
|
20241015,105700,355730050,18180,18180,18180,18180,0
|
|
20241015,105600,355730050,18180,18180,18180,18180,0
|
|
20241015,105500,355730050,18180,18180,18180,18180,0
|
|
20241015,105400,355730050,18180,18180,18180,18180,0
|
|
20241015,105300,355730050,18180,18180,18180,18180,0
|
|
20241015,105200,355730050,18180,18180,18180,18180,0
|
|
20241015,105100,355730050,18180,18180,18180,18180,0
|
|
20241015,105000,355730050,18180,18180,18180,18180,0
|
|
20241015,104900,355730050,18180,18180,18180,18180,1
|
|
20241015,104800,355711870,18180,18180,18180,18180,0
|
|
20241015,104700,355711870,18180,18180,18180,18180,100
|
|
20241015,104600,353893870,18180,18180,18180,18180,200
|
|
20241015,104500,350257870,18180,18180,18180,18180,0
|
|
20241015,104400,350257870,18180,18180,18180,18180,200
|
|
20241015,104300,346621870,18190,18190,18190,18190,0
|
|
20241015,104200,346621870,18190,18190,18190,18190,0
|
|
20241015,104100,346621870,18190,18190,18190,18190,0
|
|
20241015,104000,346621870,18190,18190,18190,18190,19
|
|
20241015,103900,346276260,18180,18180,18180,18180,84
|
|
20241015,103800,344749140,18180,18180,18180,18180,10
|
|
20241015,103700,344567340,18180,18180,18180,18180,618
|
|
20241015,103600,333332100,18180,18180,18180,18180,452
|
|
20241015,103500,325114740,18180,18180,18180,18180,0
|
|
20241015,103400,325114740,18180,18180,18180,18180,1141
|
|
20241015,103300,304371360,18180,18180,18180,18180,0
|
|
20241015,103200,304371360,18180,18180,18180,18180,0
|
|
20241015,103100,304371360,18180,18180,18190,18180,160
|
|
20241015,103000,301462460,18180,18180,18180,18180,10
|
|
20241015,102900,301280660,18180,18180,18180,18180,1
|
|
20241015,102800,301262480,18180,18190,18190,18180,40
|
|
20241015,102700,300534980,18180,18180,18180,18180,0
|
|
20241015,102600,300534980,18180,18180,18180,18180,0
|
|
20241015,102500,300534980,18180,18180,18180,18180,0
|
|
20241015,102400,300534980,18180,18180,18180,18180,0
|
|
20241015,102300,300534980,18180,18180,18180,18180,40
|
|
20241015,102200,299807780,18180,18180,18180,18180,0
|
|
20241015,102100,299807780,18180,18180,18180,18180,0
|
|
20241015,102000,299807780,18180,18180,18180,18180,99
|
|
20241015,101900,298007960,18180,18180,18180,18180,1
|
|
20241015,101800,297989780,18180,18180,18180,18180,19
|
|
20241015,101700,297644360,18180,18180,18180,18180,0
|
|
20241015,101600,297644360,18180,18180,18180,18180,0
|
|
20241015,101500,297644360,18180,18180,18180,18180,69
|
|
20241015,101400,296389940,18190,18190,18190,18190,0
|
|
20241015,101300,296389940,18190,18190,18190,18190,0
|
|
20241015,101200,296389940,18190,18190,18190,18190,30
|
|
20241015,101100,295844240,18180,18180,18180,18180,0
|
|
20241015,101000,295844240,18180,18180,18180,18180,0
|
|
20241015,100900,295844240,18180,18180,18180,18180,5
|
|
20241015,100800,295753340,18180,18180,18180,18180,0
|
|
20241015,100700,295753340,18180,18180,18180,18180,0
|
|
20241015,100600,295753340,18180,18180,18180,18180,0
|
|
20241015,100500,295753340,18180,18180,18180,18180,0
|
|
20241015,100400,295753340,18180,18180,18180,18180,0
|
|
20241015,100300,295753340,18180,18180,18180,18180,5
|
|
20241015,100200,295662440,18180,18180,18180,18180,1
|
|
20241015,100100,295644260,18180,18180,18180,18180,80
|
|
20241015,100000,294189860,18180,18180,18180,18180,0
|
|
20241015,095900,294189860,18180,18180,18190,18180,36
|
|
20241015,095800,293535080,18180,18180,18180,18180,0
|
|
20241015,095700,293535080,18180,18180,18180,18180,0
|
|
20241015,095600,293535080,18180,18180,18180,18180,0
|
|
20241015,095500,293535080,18180,18180,18180,18180,100
|
|
20241015,095400,291717080,18180,18180,18180,18180,0
|
|
20241015,095300,291717080,18180,18180,18180,18180,1
|
|
20241015,095200,291698900,18180,18180,18180,18180,100
|
|
20241015,095100,289880900,18180,18180,18180,18180,0
|
|
20241015,095000,289880900,18180,18180,18180,18180,5
|
|
20241015,094900,289790000,18180,18180,18180,18180,0
|
|
20241015,094800,289790000,18180,18180,18180,18180,0
|
|
20241015,094700,289790000,18180,18180,18180,18180,0
|
|
20241015,094600,289790000,18180,18180,18180,18180,100
|
|
20241015,094500,287972000,18190,18180,18190,18180,3380
|
|
20241015,094400,226523300,18180,18180,18180,18180,0
|
|
20241015,094300,226523300,18180,18180,18180,18180,0
|
|
20241015,094200,226523300,18180,18180,18180,18180,50
|
|
20241015,094100,225614300,18180,18180,18180,18180,100
|
|
20241015,094000,223796300,18180,18180,18180,18180,0
|
|
20241015,093900,223796300,18180,18180,18180,18180,2082
|
|
20241015,093800,185945540,18180,18180,18180,18180,3
|
|
20241015,093700,185891000,18180,18180,18180,18180,100
|
|
20241015,093600,184073000,18190,18190,18190,18190,0
|
|
20241015,093500,184073000,18190,18180,18190,18180,6
|
|
20241015,093400,183963910,18180,18180,18180,18180,0
|
|
20241015,093300,183963910,18180,18180,18180,18180,0
|
|
20241015,093200,183963910,18180,18180,18180,18180,2
|
|
20241015,093100,183927550,18180,18180,18180,18180,0
|
|
20241015,093000,183927550,18180,18180,18180,18180,110
|
|
20241015,092900,181927750,18190,18180,18190,18180,1253
|
|
20241015,092800,159147720,18180,18180,18180,18180,1
|
|
20241015,092700,159129540,18180,18180,18180,18180,16
|
|
20241015,092600,158838660,18180,18180,18180,18180,201
|
|
20241015,092500,155184480,18180,18180,18180,18180,9
|
|
20241015,092400,155020860,18180,18180,18180,18180,118
|
|
20241015,092300,152875620,18180,18180,18180,18180,0
|
|
20241015,092200,152875620,18180,18180,18180,18180,0
|
|
20241015,092100,152875620,18180,18180,18180,18180,4
|
|
20241015,092000,152802900,18180,18180,18180,18180,0
|
|
20241015,091900,152802900,18180,18180,18180,18180,0
|
|
20241015,091800,152802900,18180,18180,18180,18180,0
|
|
20241015,091700,152802900,18180,18180,18180,18180,0
|
|
20241015,091600,152802900,18180,18180,18180,18180,619
|
|
20241015,091500,141549480,18180,18180,18180,18180,1
|
|
20241015,091400,141531300,18180,18180,18180,18180,0
|
|
20241015,091300,141531300,18180,18180,18180,18180,0
|
|
20241015,091200,141531300,18180,18180,18180,18180,100
|
|
20241015,091100,139713300,18180,18180,18180,18180,2443
|
|
20241015,091000,95299560,18180,18180,18180,18180,405
|
|
20241015,090900,87936660,18180,18180,18180,18180,42
|
|
20241015,090800,87173100,18180,18180,18180,18180,144
|
|
20241015,090700,84555180,18180,18180,18180,18180,20
|
|
20241015,090600,84191580,18180,18180,18180,18180,922
|
|
20241015,090500,67429620,18180,18180,18180,18180,140
|
|
20241015,090400,64884420,18180,18180,18180,18180,223
|
|
20241015,090300,60830280,18180,18180,18180,18180,5
|
|
20241015,090200,60739380,18180,18180,18180,18180,31
|
|
20241015,090100,60175800,18180,18180,18180,18180,1969
|
|
20241015,090000,24379380,18180,18180,18180,18180,1341
|