580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,183700,399279670,19220,19220,19220,19220,881
|
|
20241011,183600,399279670,19220,19220,19220,19220,0
|
|
20241011,183500,399279670,19220,19220,19220,19220,0
|
|
20241011,183400,399279670,19220,19220,19220,19220,0
|
|
20241011,183300,399279670,19220,19220,19220,19220,0
|
|
20241011,183200,399279670,19220,19220,19220,19220,0
|
|
20241011,183100,399279670,19220,19220,19220,19220,0
|
|
20241011,183000,399279670,19220,19220,19220,19220,0
|
|
20241011,182900,399279670,19220,19220,19220,19220,0
|
|
20241011,182800,399279670,19220,19220,19220,19220,0
|
|
20241011,182700,399279670,19220,19220,19220,19220,0
|
|
20241011,182600,399279670,19220,19220,19220,19220,0
|
|
20241011,182500,399279670,19220,19220,19220,19220,0
|
|
20241011,182400,399279670,19220,19220,19220,19220,0
|
|
20241011,182300,399279670,19220,19220,19220,19220,0
|
|
20241011,182200,399279670,19220,19220,19220,19220,0
|
|
20241011,182100,399279670,19220,19220,19220,19220,0
|
|
20241011,182000,399279670,19220,19220,19220,19220,0
|
|
20241011,181900,399279670,19220,19220,19220,19220,0
|
|
20241011,181800,399279670,19220,19220,19220,19220,0
|
|
20241011,181700,399279670,19220,19220,19220,19220,0
|
|
20241011,181600,399279670,19220,19220,19220,19220,0
|
|
20241011,181500,399279670,19220,19220,19220,19220,0
|
|
20241011,181400,399279670,19220,19220,19220,19220,0
|
|
20241011,181300,399279670,19220,19220,19220,19220,0
|
|
20241011,181200,399279670,19220,19220,19220,19220,0
|
|
20241011,181100,399279670,19220,19220,19220,19220,0
|
|
20241011,181000,399279670,19220,19220,19220,19220,0
|
|
20241011,180900,399279670,19220,19220,19220,19220,0
|
|
20241011,180800,399279670,19220,19220,19220,19220,0
|
|
20241011,180700,399279670,19220,19220,19220,19220,881
|
|
20241011,180600,399279670,19220,19220,19220,19220,0
|
|
20241011,180500,399279670,19220,19220,19220,19220,0
|
|
20241011,180400,399279670,19220,19220,19220,19220,0
|
|
20241011,180300,399279670,19220,19220,19220,19220,0
|
|
20241011,180200,399279670,19220,19220,19220,19220,0
|
|
20241011,180100,399279670,19220,19220,19220,19220,0
|
|
20241011,180000,399279670,19220,19220,19220,19220,0
|
|
20241011,175900,399279670,19220,19220,19220,19220,0
|
|
20241011,175800,399279670,19220,19220,19220,19220,0
|
|
20241011,175700,399279670,19220,19220,19220,19220,0
|
|
20241011,175600,399279670,19220,19220,19220,19220,0
|
|
20241011,175500,399279670,19220,19220,19220,19220,0
|
|
20241011,175400,399279670,19220,19220,19220,19220,0
|
|
20241011,175300,399279670,19220,19220,19220,19220,0
|
|
20241011,175200,399279670,19220,19220,19220,19220,0
|
|
20241011,175100,399279670,19220,19220,19220,19220,0
|
|
20241011,175000,399279670,19220,19220,19220,19220,0
|
|
20241011,174900,399279670,19220,19220,19220,19220,0
|
|
20241011,174800,399279670,19220,19220,19220,19220,0
|
|
20241011,174700,399279670,19220,19220,19220,19220,0
|
|
20241011,174600,399279670,19220,19220,19220,19220,0
|
|
20241011,174500,399279670,19220,19220,19220,19220,0
|
|
20241011,174400,399279670,19220,19220,19220,19220,0
|
|
20241011,174300,399279670,19220,19220,19220,19220,0
|
|
20241011,174200,399279670,19220,19220,19220,19220,0
|
|
20241011,174100,399279670,19220,19220,19220,19220,0
|
|
20241011,174000,399279670,19220,19220,19220,19220,0
|
|
20241011,173900,399279670,19220,19220,19220,19220,0
|
|
20241011,173800,399279670,19220,19220,19220,19220,0
|
|
20241011,173700,399279670,19220,19220,19220,19220,881
|
|
20241011,173600,399279670,19220,19220,19220,19220,0
|
|
20241011,173500,399279670,19220,19220,19220,19220,0
|
|
20241011,173400,399279670,19220,19220,19220,19220,0
|
|
20241011,173300,399279670,19220,19220,19220,19220,0
|
|
20241011,173200,399279670,19220,19220,19220,19220,0
|
|
20241011,173100,399279670,19220,19220,19220,19220,0
|
|
20241011,173000,399279670,19220,19220,19220,19220,0
|
|
20241011,172900,399279670,19220,19220,19220,19220,0
|
|
20241011,172800,399279670,19220,19220,19220,19220,0
|
|
20241011,172700,399279670,19220,19220,19220,19220,0
|
|
20241011,172600,399279670,19220,19220,19220,19220,0
|
|
20241011,172500,399279670,19220,19220,19220,19220,0
|
|
20241011,172400,399279670,19220,19220,19220,19220,0
|
|
20241011,172300,399279670,19220,19220,19220,19220,0
|
|
20241011,172200,399279670,19220,19220,19220,19220,0
|
|
20241011,172100,399279670,19220,19220,19220,19220,0
|
|
20241011,172000,399279670,19220,19220,19220,19220,0
|
|
20241011,171900,399279670,19220,19220,19220,19220,0
|
|
20241011,171800,399279670,19220,19220,19220,19220,0
|
|
20241011,171700,399279670,19220,19220,19220,19220,0
|
|
20241011,171600,399279670,19220,19220,19220,19220,0
|
|
20241011,171500,399279670,19220,19220,19220,19220,0
|
|
20241011,171400,399279670,19220,19220,19220,19220,0
|
|
20241011,171300,399279670,19220,19220,19220,19220,0
|
|
20241011,171200,399279670,19220,19220,19220,19220,0
|
|
20241011,171100,399279670,19220,19220,19220,19220,0
|
|
20241011,171000,399279670,19220,19220,19220,19220,0
|
|
20241011,170900,399279670,19220,19220,19220,19220,0
|
|
20241011,170800,399279670,19220,19220,19220,19220,0
|
|
20241011,170700,399279670,19220,19220,19220,19220,881
|
|
20241011,170600,399279670,19220,19220,19220,19220,0
|
|
20241011,170500,399279670,19220,19220,19220,19220,0
|
|
20241011,170400,399279670,19220,19220,19220,19220,0
|
|
20241011,170300,399279670,19220,19220,19220,19220,0
|
|
20241011,170200,399279670,19220,19220,19220,19220,0
|
|
20241011,170100,399279670,19220,19220,19220,19220,0
|
|
20241011,170000,399279670,19220,19220,19220,19220,0
|
|
20241011,165900,399279670,19220,19220,19220,19220,0
|
|
20241011,165800,399279670,19220,19220,19220,19220,0
|
|
20241011,165700,399279670,19220,19220,19220,19220,0
|
|
20241011,165600,399279670,19220,19220,19220,19220,0
|
|
20241011,165500,399279670,19220,19220,19220,19220,0
|
|
20241011,165400,399279670,19220,19220,19220,19220,0
|
|
20241011,165300,399279670,19220,19220,19220,19220,0
|
|
20241011,165200,399279670,19220,19220,19220,19220,0
|
|
20241011,165100,399279670,19220,19220,19220,19220,0
|
|
20241011,165000,399279670,19220,19220,19220,19220,0
|
|
20241011,164900,399279670,19220,19220,19220,19220,0
|
|
20241011,164800,399279670,19220,19220,19220,19220,0
|
|
20241011,164700,399279670,19220,19220,19220,19220,0
|
|
20241011,164600,399279670,19220,19220,19220,19220,0
|
|
20241011,164500,399279670,19220,19220,19220,19220,0
|
|
20241011,164400,399279670,19220,19220,19220,19220,0
|
|
20241011,164300,399279670,19220,19220,19220,19220,0
|
|
20241011,164200,399279670,19220,19220,19220,19220,0
|
|
20241011,164100,399279670,19220,19220,19220,19220,0
|
|
20241011,164000,399279670,19220,19220,19220,19220,0
|
|
20241011,163900,399279670,19220,19220,19220,19220,0
|
|
20241011,163800,399279670,19220,19220,19220,19220,0
|
|
20241011,163700,399279670,19220,19220,19220,19220,881
|
|
20241011,163600,399279670,19220,19220,19220,19220,0
|
|
20241011,163500,399279670,19220,19220,19220,19220,0
|
|
20241011,163400,399279670,19220,19220,19220,19220,0
|
|
20241011,163300,399279670,19220,19220,19220,19220,0
|
|
20241011,163200,399279670,19220,19220,19220,19220,0
|
|
20241011,163100,399279670,19220,19220,19220,19220,0
|
|
20241011,163000,399279670,19220,19220,19220,19220,0
|
|
20241011,162900,399279670,19220,19220,19220,19220,0
|
|
20241011,162800,399279670,19220,19220,19220,19220,0
|
|
20241011,162700,399279670,19220,19220,19220,19220,0
|
|
20241011,162600,399279670,19220,19220,19220,19220,0
|
|
20241011,162500,399279670,19220,19220,19220,19220,0
|
|
20241011,162400,399279670,19220,19220,19220,19220,0
|
|
20241011,162300,399279670,19220,19220,19220,19220,0
|
|
20241011,162200,399279670,19220,19220,19220,19220,0
|
|
20241011,162100,399279670,19220,19220,19220,19220,0
|
|
20241011,162000,399279670,19220,19220,19220,19220,0
|
|
20241011,161900,399279670,19220,19220,19220,19220,0
|
|
20241011,161800,399279670,19220,19220,19220,19220,0
|
|
20241011,161700,399279670,19220,19220,19220,19220,0
|
|
20241011,161600,399279670,19220,19220,19220,19220,0
|
|
20241011,161500,399279670,19220,19220,19220,19220,0
|
|
20241011,161400,399279670,19220,19220,19220,19220,0
|
|
20241011,161300,399279670,19220,19220,19220,19220,0
|
|
20241011,161200,399279670,19220,19220,19220,19220,0
|
|
20241011,161100,399279670,19220,19220,19220,19220,0
|
|
20241011,161000,399279670,19220,19220,19220,19220,0
|
|
20241011,160900,399279670,19220,19220,19220,19220,0
|
|
20241011,160800,399279670,19220,19220,19220,19220,0
|
|
20241011,160700,399279670,19220,19220,19220,19220,881
|
|
20241011,160600,399279670,19220,19220,19220,19220,0
|
|
20241011,160500,399279670,19220,19220,19220,19220,0
|
|
20241011,160400,399279670,19220,19220,19220,19220,0
|
|
20241011,160300,399279670,19220,19220,19220,19220,0
|
|
20241011,160200,399279670,19220,19220,19220,19220,0
|
|
20241011,160100,399279670,19220,19220,19220,19220,0
|
|
20241011,160000,399279670,19220,19220,19220,19220,0
|
|
20241011,155900,399279670,19220,19220,19220,19220,0
|
|
20241011,155800,399279670,19220,19220,19220,19220,0
|
|
20241011,155700,399279670,19220,19220,19220,19220,0
|
|
20241011,155600,399279670,19220,19220,19220,19220,0
|
|
20241011,155500,399279670,19220,19220,19220,19220,0
|
|
20241011,155400,399279670,19220,19220,19220,19220,0
|
|
20241011,155300,399279670,19220,19220,19220,19220,0
|
|
20241011,155200,399279670,19220,19220,19220,19220,0
|
|
20241011,155100,399279670,19220,19220,19220,19220,0
|
|
20241011,155000,399279670,19220,19220,19220,19220,0
|
|
20241011,154900,399279670,19220,19220,19220,19220,0
|
|
20241011,154800,399279670,19220,19220,19220,19220,0
|
|
20241011,154700,399279670,19220,19220,19220,19220,0
|
|
20241011,154600,399279670,19220,19220,19220,19220,0
|
|
20241011,154500,399279670,19220,19220,19220,19220,0
|
|
20241011,154400,399279670,19220,19220,19220,19220,0
|
|
20241011,154300,399279670,19220,19220,19220,19220,0
|
|
20241011,154200,399279670,19220,19220,19220,19220,0
|
|
20241011,154100,399279670,19220,19220,19220,19220,0
|
|
20241011,154000,399279670,19220,19220,19220,19220,0
|
|
20241011,153900,399279670,19220,19220,19220,19220,0
|
|
20241011,153800,399279670,19220,19220,19220,19220,0
|
|
20241011,153700,399279670,19220,19220,19220,19220,881
|
|
20241011,153600,399279670,19220,19220,19220,19220,0
|
|
20241011,153500,399279670,19220,19220,19220,19220,0
|
|
20241011,153400,399279670,19220,19220,19220,19220,0
|
|
20241011,153300,399279670,19220,19220,19220,19220,0
|
|
20241011,153200,399279670,19220,19220,19220,19220,0
|
|
20241011,153100,399279670,19220,19220,19220,19220,0
|
|
20241011,153000,399279670,19220,19220,19220,19220,881
|
|
20241011,152900,382346850,19140,19140,19140,19140,0
|
|
20241011,152800,382346850,19140,19140,19140,19140,0
|
|
20241011,152700,382346850,19140,19140,19140,19140,0
|
|
20241011,152600,382346850,19140,19140,19140,19140,0
|
|
20241011,152500,382346850,19140,19140,19140,19140,0
|
|
20241011,152400,382346850,19140,19140,19140,19140,0
|
|
20241011,152300,382346850,19140,19140,19140,19140,0
|
|
20241011,152200,382346850,19140,19140,19140,19140,0
|
|
20241011,152100,382346850,19140,19140,19140,19140,0
|
|
20241011,152000,382346850,19140,19140,19140,19140,0
|
|
20241011,151900,382346850,19140,19140,19140,19140,3
|
|
20241011,151800,382289430,19140,19140,19140,19140,1
|
|
20241011,151700,382270290,19140,19130,19140,19130,155
|
|
20241011,151600,379304590,19140,19140,19140,19140,1
|
|
20241011,151500,379285450,19140,19140,19140,19140,79
|
|
20241011,151400,377773390,19140,19140,19140,19140,2
|
|
20241011,151300,377735110,19140,19140,19140,19140,1
|
|
20241011,151200,377715970,19140,19140,19140,19140,1
|
|
20241011,151100,377696830,19140,19140,19140,19140,3
|
|
20241011,151000,377639410,19130,19130,19130,19130,55
|
|
20241011,150900,376587260,19140,19140,19140,19140,0
|
|
20241011,150800,376587260,19140,19140,19140,19140,0
|
|
20241011,150700,376587260,19140,19140,19140,19140,1
|
|
20241011,150600,376568120,19140,19140,19140,19140,1
|
|
20241011,150500,376548980,19140,19140,19140,19140,1
|
|
20241011,150400,376529840,19140,19140,19140,19140,4
|
|
20241011,150300,376453280,19140,19140,19140,19140,75
|
|
20241011,150200,375017780,19140,19140,19140,19140,1
|
|
20241011,150100,374998640,19140,19140,19140,19140,1
|
|
20241011,150000,374979500,19140,19140,19140,19140,0
|
|
20241011,145900,374979500,19140,19140,19140,19140,0
|
|
20241011,145800,374979500,19140,19140,19140,19140,0
|
|
20241011,145700,374979500,19140,19140,19140,19140,0
|
|
20241011,145600,374979500,19140,19130,19140,19130,101
|
|
20241011,145500,373046370,19130,19130,19130,19130,1
|
|
20241011,145400,373027240,19140,19140,19140,19140,5
|
|
20241011,145300,372931540,19130,19130,19130,19130,1
|
|
20241011,145200,372912410,19120,19120,19120,19120,0
|
|
20241011,145100,372912410,19120,19120,19120,19120,0
|
|
20241011,145000,372912410,19120,19130,19130,19120,199
|
|
20241011,144900,369107350,19130,19140,19140,19130,156
|
|
20241011,144800,366122540,19160,19160,19160,19160,2
|
|
20241011,144700,366084220,19160,19160,19160,19160,0
|
|
20241011,144600,366084220,19160,19160,19160,19160,1
|
|
20241011,144500,366065060,19160,19160,19160,19160,0
|
|
20241011,144400,366065060,19160,19160,19160,19160,1
|
|
20241011,144300,366045900,19130,19130,19130,19130,1
|
|
20241011,144200,366026770,19160,19160,19160,19160,0
|
|
20241011,144100,366026770,19160,19160,19160,19160,0
|
|
20241011,144000,366026770,19160,19130,19160,19130,6
|
|
20241011,143900,365911960,19160,19160,19160,19160,0
|
|
20241011,143800,365911960,19160,19160,19160,19160,0
|
|
20241011,143700,365911960,19160,19160,19160,19160,1
|
|
20241011,143600,365892800,19130,19140,19140,19130,74
|
|
20241011,143500,364477070,19180,19180,19180,19180,0
|
|
20241011,143400,364477070,19180,19180,19180,19180,0
|
|
20241011,143300,364477070,19180,19180,19180,19180,0
|
|
20241011,143200,364477070,19180,19180,19180,19180,1
|
|
20241011,143100,364457890,19210,19210,19210,19210,0
|
|
20241011,143000,364457890,19210,19210,19210,19210,0
|
|
20241011,142900,364457890,19210,19210,19210,19210,0
|
|
20241011,142800,364457890,19210,19210,19210,19210,0
|
|
20241011,142700,364457890,19210,19150,19210,19150,32
|
|
20241011,142600,363843930,19160,19160,19160,19160,0
|
|
20241011,142500,363843930,19160,19160,19160,19160,0
|
|
20241011,142400,363843930,19160,19160,19160,19160,35
|
|
20241011,142300,363173330,19220,19220,19220,19220,7
|
|
20241011,142200,363038790,19230,19230,19230,19230,0
|
|
20241011,142100,363038790,19230,19220,19230,19220,200
|
|
20241011,142000,359192890,19240,19240,19240,19240,0
|
|
20241011,141900,359192890,19240,19240,19240,19240,0
|
|
20241011,141800,359192890,19240,19240,19240,19240,0
|
|
20241011,141700,359192890,19240,19150,19240,19150,2
|
|
20241011,141600,359154500,19260,19260,19260,19260,0
|
|
20241011,141500,359154500,19260,19190,19260,19190,400
|
|
20241011,141400,351467960,19190,19190,19190,19190,0
|
|
20241011,141300,351467960,19190,19190,19190,19190,0
|
|
20241011,141200,351467960,19190,19190,19190,19190,0
|
|
20241011,141100,351467960,19190,19140,19190,19140,30
|
|
20241011,141000,350893660,19140,19140,19140,19140,5
|
|
20241011,140900,350797960,19140,19140,19140,19140,0
|
|
20241011,140800,350797960,19140,19150,19150,19140,34
|
|
20241011,140700,350147090,19160,19160,19160,19160,13
|
|
20241011,140600,349898010,19190,19190,19190,19190,0
|
|
20241011,140500,349898010,19190,19190,19190,19190,0
|
|
20241011,140400,349898010,19190,19190,19190,19190,0
|
|
20241011,140300,349898010,19190,19180,19190,19180,30
|
|
20241011,140200,349322580,19150,19150,19150,19150,0
|
|
20241011,140100,349322580,19150,19150,19150,19150,1
|
|
20241011,140000,349303430,19150,19150,19150,19150,0
|
|
20241011,135900,349303430,19150,19150,19150,19150,0
|
|
20241011,135800,349303430,19150,19150,19150,19150,104
|
|
20241011,135700,347311830,19150,19150,19150,19150,0
|
|
20241011,135600,347311830,19150,19150,19150,19150,0
|
|
20241011,135500,347311830,19150,19150,19150,19150,1
|
|
20241011,135400,347292680,19180,19180,19180,19180,0
|
|
20241011,135300,347292680,19180,19180,19180,19180,0
|
|
20241011,135200,347292680,19180,19180,19180,19180,0
|
|
20241011,135100,347292680,19180,19180,19180,19180,0
|
|
20241011,135000,347292680,19180,19180,19180,19180,0
|
|
20241011,134900,347292680,19180,19180,19180,19180,0
|
|
20241011,134800,347292680,19180,19180,19180,19180,0
|
|
20241011,134700,347292680,19180,19180,19180,19180,0
|
|
20241011,134600,347292680,19180,19180,19180,19180,0
|
|
20241011,134500,347292680,19180,19180,19180,19180,0
|
|
20241011,134400,347292680,19180,19180,19180,19180,0
|
|
20241011,134300,347292680,19180,19180,19180,19180,3
|
|
20241011,134200,347235140,19150,19150,19150,19150,0
|
|
20241011,134100,347235140,19150,19150,19150,19150,0
|
|
20241011,134000,347235140,19150,19150,19150,19150,0
|
|
20241011,133900,347235140,19150,19150,19150,19150,0
|
|
20241011,133800,347235140,19150,19150,19150,19150,0
|
|
20241011,133700,347235140,19150,19150,19150,19150,0
|
|
20241011,133600,347235140,19150,19150,19150,19150,0
|
|
20241011,133500,347235140,19150,19150,19150,19150,3
|
|
20241011,133400,347177690,19120,19130,19130,19120,222
|
|
20241011,133300,342932730,19130,19130,19130,19130,4
|
|
20241011,133200,342856210,19130,19130,19130,19130,6
|
|
20241011,133100,342741430,19130,19130,19130,19130,4
|
|
20241011,133000,342664910,19130,19130,19130,19130,4
|
|
20241011,132900,342588390,19130,19130,19130,19130,3
|
|
20241011,132800,342531000,19140,19140,19140,19140,0
|
|
20241011,132700,342531000,19140,19140,19140,19140,0
|
|
20241011,132600,342531000,19140,19140,19140,19140,0
|
|
20241011,132500,342531000,19140,19140,19140,19140,0
|
|
20241011,132400,342531000,19140,19150,19160,19140,6
|
|
20241011,132300,342416120,19160,19160,19160,19160,0
|
|
20241011,132200,342416120,19160,19160,19160,19160,0
|
|
20241011,132100,342416120,19160,19160,19160,19160,0
|
|
20241011,132000,342416120,19160,19160,19160,19160,1
|
|
20241011,131900,342396960,19180,19180,19180,19180,0
|
|
20241011,131800,342396960,19180,19180,19180,19180,0
|
|
20241011,131700,342396960,19180,19180,19180,19180,2
|
|
20241011,131600,342358600,19180,19180,19180,19180,0
|
|
20241011,131500,342358600,19180,19180,19180,19180,0
|
|
20241011,131400,342358600,19180,19180,19180,19180,0
|
|
20241011,131300,342358600,19180,19180,19180,19180,0
|
|
20241011,131200,342358600,19180,19180,19180,19180,50
|
|
20241011,131100,341399600,19100,19100,19100,19100,35
|
|
20241011,131000,340731100,19100,19110,19110,19100,35
|
|
20241011,130900,340062500,19100,19110,19110,19100,35
|
|
20241011,130800,339393890,19100,19100,19100,19100,0
|
|
20241011,130700,339393890,19100,19100,19100,19100,35
|
|
20241011,130600,338725390,19100,19100,19100,19100,0
|
|
20241011,130500,338725390,19100,19100,19100,19100,34
|
|
20241011,130400,338075990,19100,19130,19130,19100,1141
|
|
20241011,130300,316281170,19140,19140,19140,19140,1
|
|
20241011,130200,316262030,19140,19140,19140,19140,103
|
|
20241011,130100,314290610,19210,19210,19210,19210,2
|
|
20241011,130000,314252190,19210,19210,19210,19210,0
|
|
20241011,125900,314252190,19210,19210,19210,19210,0
|
|
20241011,125800,314252190,19210,19210,19210,19210,0
|
|
20241011,125700,314252190,19210,19210,19210,19210,0
|
|
20241011,125600,314252190,19210,19180,19210,19180,277
|
|
20241011,125500,308933060,19160,19150,19160,19150,10
|
|
20241011,125400,308741550,19150,19150,19150,19150,0
|
|
20241011,125300,308741550,19150,19150,19150,19150,5
|
|
20241011,125200,308645800,19150,19150,19150,19150,0
|
|
20241011,125100,308645800,19150,19150,19150,19150,100
|
|
20241011,125000,306730800,19110,19150,19150,19110,85
|
|
20241011,124900,305106410,19150,19150,19150,19150,0
|
|
20241011,124800,305106410,19150,19150,19150,19150,0
|
|
20241011,124700,305106410,19150,19140,19150,19140,40
|
|
20241011,124600,304340760,19100,19100,19100,19100,4
|
|
20241011,124500,304264360,19100,19150,19150,19100,68
|
|
20241011,124400,302963560,19150,19150,19150,19150,30
|
|
20241011,124300,302389060,19150,19150,19150,19150,1
|
|
20241011,124200,302369910,19110,19120,19120,19110,9
|
|
20241011,124100,302197890,19130,19130,19150,19130,52
|
|
20241011,124000,301202150,19130,19130,19130,19130,0
|
|
20241011,123900,301202150,19130,19130,19130,19130,0
|
|
20241011,123800,301202150,19130,19140,19140,19130,75
|
|
20241011,123700,299766680,19140,19140,19140,19140,0
|
|
20241011,123600,299766680,19140,19140,19140,19140,70
|
|
20241011,123500,298426880,19100,19100,19100,19100,169
|
|
20241011,123400,295198980,19150,19150,19150,19150,2
|
|
20241011,123300,295160680,19100,19100,19100,19100,0
|
|
20241011,123200,295160680,19100,19110,19110,19100,75
|
|
20241011,123100,293727640,19110,19110,19110,19110,0
|
|
20241011,123000,293727640,19110,19120,19120,19110,35
|
|
20241011,122900,293058780,19110,19110,19110,19110,0
|
|
20241011,122800,293058780,19110,19110,19110,19110,1
|
|
20241011,122700,293039670,19090,19090,19090,19090,0
|
|
20241011,122600,293039670,19090,19090,19090,19090,0
|
|
20241011,122500,293039670,19090,19090,19090,19090,0
|
|
20241011,122400,293039670,19090,19100,19100,19090,35
|
|
20241011,122300,292371510,19090,19090,19090,19090,0
|
|
20241011,122200,292371510,19090,19090,19090,19090,21
|
|
20241011,122100,291970620,19090,19090,19090,19090,0
|
|
20241011,122000,291970620,19090,19110,19110,19090,144
|
|
20241011,121900,289219480,19110,19110,19110,19110,1
|
|
20241011,121800,289200370,19090,19090,19090,19090,0
|
|
20241011,121700,289200370,19090,19090,19090,19090,0
|
|
20241011,121600,289200370,19090,19090,19090,19090,35
|
|
20241011,121500,288532220,19080,19080,19080,19080,0
|
|
20241011,121400,288532220,19080,19080,19080,19080,39
|
|
20241011,121300,287788100,19080,19100,19100,19080,141
|
|
20241011,121200,285097520,19080,19080,19080,19080,0
|
|
20241011,121100,285097520,19080,19080,19080,19080,0
|
|
20241011,121000,285097520,19080,19080,19080,19080,0
|
|
20241011,120900,285097520,19080,19080,19080,19080,25
|
|
20241011,120800,284620520,19080,19080,19080,19080,35
|
|
20241011,120700,283952720,19080,19080,19080,19080,0
|
|
20241011,120600,283952720,19080,19080,19080,19080,0
|
|
20241011,120500,283952720,19080,19080,19080,19080,0
|
|
20241011,120400,283952720,19080,19080,19080,19080,35
|
|
20241011,120300,283284920,19080,19080,19080,19080,36
|
|
20241011,120200,282598040,19090,19100,19100,19090,4
|
|
20241011,120100,282521670,19100,19080,19100,19080,53
|
|
20241011,120000,281510070,19080,19080,19080,19080,0
|
|
20241011,115900,281510070,19080,19090,19090,19080,3
|
|
20241011,115800,281452820,19100,19100,19100,19100,20
|
|
20241011,115700,281070820,19100,19100,19100,19100,0
|
|
20241011,115600,281070820,19100,19100,19100,19100,0
|
|
20241011,115500,281070820,19100,19100,19110,19070,642
|
|
20241011,115400,268819820,19110,19110,19110,19110,10
|
|
20241011,115300,268628720,19110,19100,19110,19100,55
|
|
20241011,115200,267578020,19100,19100,19100,19100,2
|
|
20241011,115100,267539820,19100,19100,19100,19100,0
|
|
20241011,115000,267539820,19100,19100,19100,19100,0
|
|
20241011,114900,267539820,19100,19100,19100,19100,0
|
|
20241011,114800,267539820,19100,19100,19100,19100,9
|
|
20241011,114700,267367920,19100,19100,19100,19100,30
|
|
20241011,114600,266794920,19100,19100,19100,19100,83
|
|
20241011,114500,265209620,19100,19100,19100,19100,1
|
|
20241011,114400,265190520,19100,19100,19100,19100,0
|
|
20241011,114300,265190520,19100,19100,19100,19100,0
|
|
20241011,114200,265190520,19100,19100,19100,19100,0
|
|
20241011,114100,265190520,19100,19100,19100,19100,4
|
|
20241011,114000,265114120,19100,19090,19100,19090,65
|
|
20241011,113900,263872920,19090,19090,19090,19090,0
|
|
20241011,113800,263872920,19090,19090,19090,19090,2
|
|
20241011,113700,263834740,19090,19090,19090,19090,0
|
|
20241011,113600,263834740,19090,19090,19090,19090,220
|
|
20241011,113500,259634940,19090,19090,19090,19090,0
|
|
20241011,113400,259634940,19090,19090,19090,19090,0
|
|
20241011,113300,259634940,19090,19090,19090,19090,30
|
|
20241011,113200,259062240,19100,19100,19100,19100,83
|
|
20241011,113100,257476940,19100,19100,19100,19100,35
|
|
20241011,113000,256808440,19100,19100,19100,19100,36
|
|
20241011,112900,256120840,19100,19100,19100,19100,0
|
|
20241011,112800,256120840,19100,19100,19100,19100,0
|
|
20241011,112700,256120840,19100,19100,19100,19100,0
|
|
20241011,112600,256120840,19100,19100,19100,19100,2
|
|
20241011,112500,256082640,19100,19100,19100,19100,20
|
|
20241011,112400,255700640,19100,19100,19100,19100,0
|
|
20241011,112300,255700640,19100,19100,19100,19100,72
|
|
20241011,112200,254325440,19100,19120,19120,19100,173
|
|
20241011,112100,251018490,19130,19130,19130,19130,2
|
|
20241011,112000,250980230,19130,19120,19130,19120,105
|
|
20241011,111900,248972270,19110,19110,19110,19110,0
|
|
20241011,111800,248972270,19110,19110,19110,19110,35
|
|
20241011,111700,248303420,19110,19110,19110,19110,105
|
|
20241011,111600,246296870,19070,19070,19070,19070,128
|
|
20241011,111500,243855910,19060,19060,19060,19060,65
|
|
20241011,111400,242617010,19070,19070,19070,19070,12
|
|
20241011,111300,242388170,19070,19070,19070,19070,7
|
|
20241011,111200,242254680,19110,19110,19110,19110,19
|
|
20241011,111100,241891590,19120,19120,19120,19120,1
|
|
20241011,111000,241872470,19120,19120,19120,19120,9
|
|
20241011,110900,241700390,19110,19110,19110,19110,24
|
|
20241011,110800,241241750,19110,19110,19110,19110,0
|
|
20241011,110700,241241750,19110,19110,19110,19110,46
|
|
20241011,110600,240362690,19110,19110,19110,19110,0
|
|
20241011,110500,240362690,19110,19110,19110,19110,100
|
|
20241011,110400,238451690,19030,19030,19030,19030,77
|
|
20241011,110300,236986380,19030,19030,19030,19030,1
|
|
20241011,110200,236967350,19030,19110,19110,19030,33
|
|
20241011,110100,236338370,19120,19130,19130,19120,13
|
|
20241011,110000,236089760,19140,19140,19140,19140,131
|
|
20241011,105900,233582420,19140,19140,19140,19110,219
|
|
20241011,105800,229390980,19140,19120,19140,19040,97
|
|
20241011,105700,227540170,19120,19130,19130,19120,41
|
|
20241011,105600,226755880,19130,19130,19130,19120,52
|
|
20241011,105500,225761280,19130,19130,19130,19130,1
|
|
20241011,105400,225742150,19130,19130,19130,19130,21
|
|
20241011,105300,225340420,19030,19130,19130,19000,118
|
|
20241011,105200,223095020,19040,19040,19110,18950,1966
|
|
20241011,105100,185738800,19110,19110,19110,19010,693
|
|
20241011,105000,172550740,19110,19140,19140,19020,2308
|
|
20241011,104900,128477950,19140,19240,19240,19140,1141
|
|
20241011,104800,106564880,19240,19270,19270,19240,1141
|
|
20241011,104700,84594900,19280,19270,19280,19270,36
|
|
20241011,104600,83901170,19280,19280,19280,19280,3
|
|
20241011,104500,83843330,19340,19340,19340,19340,0
|
|
20241011,104400,83843330,19340,19270,19340,19270,36
|
|
20241011,104300,83149540,19270,19280,19280,19270,36
|
|
20241011,104200,82455470,19280,19280,19280,19280,5
|
|
20241011,104100,82359070,19280,19280,19280,19280,35
|
|
20241011,104000,81684270,19280,19280,19280,19280,35
|
|
20241011,103900,81009470,19280,19280,19280,19280,24
|
|
20241011,103800,80546750,19280,19280,19280,19280,123
|
|
20241011,103700,78175310,19280,19270,19280,19270,82
|
|
20241011,103600,76594690,19270,19270,19270,19270,105
|
|
20241011,103500,74571340,19270,19270,19270,19270,0
|
|
20241011,103400,74571340,19270,19270,19270,19270,37
|
|
20241011,103300,73858350,19270,19270,19270,19270,64
|
|
20241011,103200,72625070,19260,19260,19260,19260,52
|
|
20241011,103100,71623550,19270,19270,19270,19260,186
|
|
20241011,103000,68040730,19270,19270,19270,19270,35
|
|
20241011,102900,67366280,19270,19290,19290,19270,70
|
|
20241011,102800,66017330,19270,19270,19270,19270,0
|
|
20241011,102700,66017330,19270,19280,19280,19270,35
|
|
20241011,102600,65342870,19270,19270,19270,19270,0
|
|
20241011,102500,65342870,19270,19270,19270,19270,31
|
|
20241011,102400,64745500,19270,19280,19280,19270,185
|
|
20241011,102300,61180200,19280,19290,19290,19280,54
|
|
20241011,102200,60139030,19280,19280,19280,19280,0
|
|
20241011,102100,60139030,19280,19280,19280,19280,1
|
|
20241011,102000,60119750,19280,19280,19280,19280,0
|
|
20241011,101900,60119750,19280,19290,19290,19280,45
|
|
20241011,101800,59251800,19290,19290,19290,19290,0
|
|
20241011,101700,59251800,19290,19290,19290,19290,0
|
|
20241011,101600,59251800,19290,19300,19300,19290,35
|
|
20241011,101500,58576640,19290,19290,19290,19290,0
|
|
20241011,101400,58576640,19290,19290,19290,19290,0
|
|
20241011,101300,58576640,19290,19290,19290,19290,98
|
|
20241011,101200,56686220,19290,19290,19290,19280,122
|
|
20241011,101100,54333010,19290,19290,19290,19290,10
|
|
20241011,101000,54140110,19290,19290,19290,19280,295
|
|
20241011,100900,48452340,19290,19300,19300,19290,69
|
|
20241011,100800,47121320,19290,19310,19310,19290,151
|
|
20241011,100700,44208030,19310,19310,19310,19310,2
|
|
20241011,100600,44169410,19320,19340,19340,19320,27
|
|
20241011,100500,43647330,19340,19340,19340,19340,0
|
|
20241011,100400,43647330,19340,19340,19340,19340,2
|
|
20241011,100300,43608650,19340,19340,19340,19340,106
|
|
20241011,100200,41558610,19340,19340,19340,19340,0
|
|
20241011,100100,41558610,19340,19340,19340,19340,4
|
|
20241011,100000,41481250,19340,19310,19340,19310,139
|
|
20241011,095900,38794040,19310,19310,19310,19310,0
|
|
20241011,095800,38794040,19310,19320,19320,19310,12
|
|
20241011,095700,38562310,19330,19350,19350,19330,17
|
|
20241011,095600,38233430,19350,19350,19350,19350,70
|
|
20241011,095500,36878930,19350,19350,19350,19350,35
|
|
20241011,095400,36201680,19350,19350,19350,19350,35
|
|
20241011,095300,35524430,19350,19350,19350,19350,1
|
|
20241011,095200,35505080,19360,19360,19360,19360,30
|
|
20241011,095100,34924280,19360,19360,19360,19360,60
|
|
20241011,095000,33762680,19370,19370,19370,19370,1
|
|
20241011,094900,33743310,19360,19360,19360,19360,0
|
|
20241011,094800,33743310,19360,19360,19360,19360,5
|
|
20241011,094700,33646510,19360,19360,19360,19360,0
|
|
20241011,094600,33646510,19360,19360,19360,19360,50
|
|
20241011,094500,32678510,19360,19360,19360,19360,151
|
|
20241011,094400,29755150,19360,19360,19360,19360,0
|
|
20241011,094300,29755150,19360,19360,19360,19360,0
|
|
20241011,094200,29755150,19360,19360,19360,19360,200
|
|
20241011,094100,25883150,19360,19360,19360,19360,1
|
|
20241011,094000,25863790,19360,19340,19360,19340,4
|
|
20241011,093900,25786370,19360,19360,19360,19360,0
|
|
20241011,093800,25786370,19360,19360,19360,19360,10
|
|
20241011,093700,25592770,19350,19350,19350,19350,52
|
|
20241011,093600,24586570,19350,19350,19350,19350,0
|
|
20241011,093500,24586570,19350,19350,19350,19350,101
|
|
20241011,093400,22632220,19360,19370,19370,19360,2
|
|
20241011,093300,22593490,19370,19370,19370,19370,1
|
|
20241011,093200,22574120,19360,19350,19360,19350,70
|
|
20241011,093100,21219600,19350,19350,19350,19350,0
|
|
20241011,093000,21219600,19350,19350,19350,19350,50
|
|
20241011,092900,20252100,19300,19290,19300,19290,28
|
|
20241011,092800,19711970,19350,19350,19350,19350,0
|
|
20241011,092700,19711970,19350,19350,19350,19350,5
|
|
20241011,092600,19615220,19360,19360,19360,19360,3
|
|
20241011,092500,19557140,19370,19360,19370,19290,279
|
|
20241011,092400,14157650,19370,19370,19370,19370,0
|
|
20241011,092300,14157650,19370,19370,19370,19370,0
|
|
20241011,092200,14157650,19370,19370,19370,19370,1
|
|
20241011,092100,14138280,19380,19380,19380,19380,4
|
|
20241011,092000,14060760,19300,19300,19300,19300,0
|
|
20241011,091900,14060760,19300,19300,19300,19300,0
|
|
20241011,091800,14060760,19300,19300,19300,19300,0
|
|
20241011,091700,14060760,19300,19380,19380,19300,104
|
|
20241011,091600,12045560,19380,19380,19380,19380,0
|
|
20241011,091500,12045560,19380,19380,19380,19380,0
|
|
20241011,091400,12045560,19380,19380,19380,19380,0
|
|
20241011,091300,12045560,19380,19380,19380,19380,1
|
|
20241011,091200,12026180,19300,19320,19320,19300,100
|
|
20241011,091100,10094540,19320,19330,19330,19320,335
|
|
20241011,091000,3620340,19350,19360,19360,19350,63
|
|
20241011,090900,2401190,19350,19350,19350,19350,0
|
|
20241011,090800,2401190,19350,19350,19350,19350,50
|
|
20241011,090700,1433690,19380,19380,19380,19380,60
|
|
20241011,090600,270890,19380,19380,19380,19380,0
|
|
20241011,090500,270890,19380,19380,19380,19380,0
|
|
20241011,090400,270890,19380,19380,19380,19380,0
|
|
20241011,090300,270890,19380,19380,19380,19380,0
|
|
20241011,090200,270890,19380,19380,19380,19380,1
|
|
20241011,090100,251510,19320,19320,19320,19320,2
|
|
20241011,090000,212870,19330,19370,19370,19330,11
|