580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,183700,435470060,19150,19150,19150,19150,152
|
|
20241011,183600,435470060,19150,19150,19150,19150,0
|
|
20241011,183500,435470060,19150,19150,19150,19150,0
|
|
20241011,183400,435470060,19150,19150,19150,19150,0
|
|
20241011,183300,435470060,19150,19150,19150,19150,0
|
|
20241011,183200,435470060,19150,19150,19150,19150,0
|
|
20241011,183100,435470060,19150,19150,19150,19150,0
|
|
20241011,183000,435470060,19150,19150,19150,19150,0
|
|
20241011,182900,435470060,19150,19150,19150,19150,0
|
|
20241011,182800,435470060,19150,19150,19150,19150,0
|
|
20241011,182700,435470060,19150,19150,19150,19150,0
|
|
20241011,182600,435470060,19150,19150,19150,19150,0
|
|
20241011,182500,435470060,19150,19150,19150,19150,0
|
|
20241011,182400,435470060,19150,19150,19150,19150,0
|
|
20241011,182300,435470060,19150,19150,19150,19150,0
|
|
20241011,182200,435470060,19150,19150,19150,19150,0
|
|
20241011,182100,435470060,19150,19150,19150,19150,0
|
|
20241011,182000,435470060,19150,19150,19150,19150,0
|
|
20241011,181900,435470060,19150,19150,19150,19150,0
|
|
20241011,181800,435470060,19150,19150,19150,19150,0
|
|
20241011,181700,435470060,19150,19150,19150,19150,0
|
|
20241011,181600,435470060,19150,19150,19150,19150,0
|
|
20241011,181500,435470060,19150,19150,19150,19150,0
|
|
20241011,181400,435470060,19150,19150,19150,19150,0
|
|
20241011,181300,435470060,19150,19150,19150,19150,0
|
|
20241011,181200,435470060,19150,19150,19150,19150,0
|
|
20241011,181100,435470060,19150,19150,19150,19150,0
|
|
20241011,181000,435470060,19150,19150,19150,19150,0
|
|
20241011,180900,435470060,19150,19150,19150,19150,0
|
|
20241011,180800,435470060,19150,19150,19150,19150,0
|
|
20241011,180700,435470060,19150,19150,19150,19150,152
|
|
20241011,180600,435470060,19150,19150,19150,19150,0
|
|
20241011,180500,435470060,19150,19150,19150,19150,0
|
|
20241011,180400,435470060,19150,19150,19150,19150,0
|
|
20241011,180300,435470060,19150,19150,19150,19150,0
|
|
20241011,180200,435470060,19150,19150,19150,19150,0
|
|
20241011,180100,435470060,19150,19150,19150,19150,0
|
|
20241011,180000,435470060,19150,19150,19150,19150,0
|
|
20241011,175900,435470060,19150,19150,19150,19150,0
|
|
20241011,175800,435470060,19150,19150,19150,19150,0
|
|
20241011,175700,435470060,19150,19150,19150,19150,0
|
|
20241011,175600,435470060,19150,19150,19150,19150,0
|
|
20241011,175500,435470060,19150,19150,19150,19150,0
|
|
20241011,175400,435470060,19150,19150,19150,19150,0
|
|
20241011,175300,435470060,19150,19150,19150,19150,0
|
|
20241011,175200,435470060,19150,19150,19150,19150,0
|
|
20241011,175100,435470060,19150,19150,19150,19150,0
|
|
20241011,175000,435470060,19150,19150,19150,19150,0
|
|
20241011,174900,435470060,19150,19150,19150,19150,0
|
|
20241011,174800,435470060,19150,19150,19150,19150,0
|
|
20241011,174700,435470060,19150,19150,19150,19150,0
|
|
20241011,174600,435470060,19150,19150,19150,19150,0
|
|
20241011,174500,435470060,19150,19150,19150,19150,0
|
|
20241011,174400,435470060,19150,19150,19150,19150,0
|
|
20241011,174300,435470060,19150,19150,19150,19150,0
|
|
20241011,174200,435470060,19150,19150,19150,19150,0
|
|
20241011,174100,435470060,19150,19150,19150,19150,0
|
|
20241011,174000,435470060,19150,19150,19150,19150,0
|
|
20241011,173900,435470060,19150,19150,19150,19150,0
|
|
20241011,173800,435470060,19150,19150,19150,19150,0
|
|
20241011,173700,435470060,19150,19150,19150,19150,152
|
|
20241011,173600,435470060,19150,19150,19150,19150,0
|
|
20241011,173500,435470060,19150,19150,19150,19150,0
|
|
20241011,173400,435470060,19150,19150,19150,19150,0
|
|
20241011,173300,435470060,19150,19150,19150,19150,0
|
|
20241011,173200,435470060,19150,19150,19150,19150,0
|
|
20241011,173100,435470060,19150,19150,19150,19150,0
|
|
20241011,173000,435470060,19150,19150,19150,19150,0
|
|
20241011,172900,435470060,19150,19150,19150,19150,0
|
|
20241011,172800,435470060,19150,19150,19150,19150,0
|
|
20241011,172700,435470060,19150,19150,19150,19150,0
|
|
20241011,172600,435470060,19150,19150,19150,19150,0
|
|
20241011,172500,435470060,19150,19150,19150,19150,0
|
|
20241011,172400,435470060,19150,19150,19150,19150,0
|
|
20241011,172300,435470060,19150,19150,19150,19150,0
|
|
20241011,172200,435470060,19150,19150,19150,19150,0
|
|
20241011,172100,435470060,19150,19150,19150,19150,0
|
|
20241011,172000,435470060,19150,19150,19150,19150,0
|
|
20241011,171900,435470060,19150,19150,19150,19150,0
|
|
20241011,171800,435470060,19150,19150,19150,19150,0
|
|
20241011,171700,435470060,19150,19150,19150,19150,0
|
|
20241011,171600,435470060,19150,19150,19150,19150,0
|
|
20241011,171500,435470060,19150,19150,19150,19150,0
|
|
20241011,171400,435470060,19150,19150,19150,19150,0
|
|
20241011,171300,435470060,19150,19150,19150,19150,0
|
|
20241011,171200,435470060,19150,19150,19150,19150,0
|
|
20241011,171100,435470060,19150,19150,19150,19150,0
|
|
20241011,171000,435470060,19150,19150,19150,19150,0
|
|
20241011,170900,435470060,19150,19150,19150,19150,0
|
|
20241011,170800,435470060,19150,19150,19150,19150,0
|
|
20241011,170700,435470060,19150,19150,19150,19150,152
|
|
20241011,170600,435470060,19150,19150,19150,19150,0
|
|
20241011,170500,435470060,19150,19150,19150,19150,0
|
|
20241011,170400,435470060,19150,19150,19150,19150,0
|
|
20241011,170300,435470060,19150,19150,19150,19150,0
|
|
20241011,170200,435470060,19150,19150,19150,19150,0
|
|
20241011,170100,435470060,19150,19150,19150,19150,0
|
|
20241011,170000,435470060,19150,19150,19150,19150,0
|
|
20241011,165900,435470060,19150,19150,19150,19150,0
|
|
20241011,165800,435470060,19150,19150,19150,19150,0
|
|
20241011,165700,435470060,19150,19150,19150,19150,0
|
|
20241011,165600,435470060,19150,19150,19150,19150,0
|
|
20241011,165500,435470060,19150,19150,19150,19150,0
|
|
20241011,165400,435470060,19150,19150,19150,19150,0
|
|
20241011,165300,435470060,19150,19150,19150,19150,0
|
|
20241011,165200,435470060,19150,19150,19150,19150,0
|
|
20241011,165100,435470060,19150,19150,19150,19150,0
|
|
20241011,165000,435470060,19150,19150,19150,19150,0
|
|
20241011,164900,435470060,19150,19150,19150,19150,0
|
|
20241011,164800,435470060,19150,19150,19150,19150,0
|
|
20241011,164700,435470060,19150,19150,19150,19150,0
|
|
20241011,164600,435470060,19150,19150,19150,19150,0
|
|
20241011,164500,435470060,19150,19150,19150,19150,0
|
|
20241011,164400,435470060,19150,19150,19150,19150,0
|
|
20241011,164300,435470060,19150,19150,19150,19150,0
|
|
20241011,164200,435470060,19150,19150,19150,19150,0
|
|
20241011,164100,435470060,19150,19150,19150,19150,0
|
|
20241011,164000,435470060,19150,19150,19150,19150,0
|
|
20241011,163900,435470060,19150,19150,19150,19150,0
|
|
20241011,163800,435470060,19150,19150,19150,19150,0
|
|
20241011,163700,435470060,19150,19150,19150,19150,152
|
|
20241011,163600,435470060,19150,19150,19150,19150,0
|
|
20241011,163500,435470060,19150,19150,19150,19150,0
|
|
20241011,163400,435470060,19150,19150,19150,19150,0
|
|
20241011,163300,435470060,19150,19150,19150,19150,0
|
|
20241011,163200,435470060,19150,19150,19150,19150,0
|
|
20241011,163100,435470060,19150,19150,19150,19150,0
|
|
20241011,163000,435470060,19150,19150,19150,19150,0
|
|
20241011,162900,435470060,19150,19150,19150,19150,0
|
|
20241011,162800,435470060,19150,19150,19150,19150,0
|
|
20241011,162700,435470060,19150,19150,19150,19150,0
|
|
20241011,162600,435470060,19150,19150,19150,19150,0
|
|
20241011,162500,435470060,19150,19150,19150,19150,0
|
|
20241011,162400,435470060,19150,19150,19150,19150,0
|
|
20241011,162300,435470060,19150,19150,19150,19150,0
|
|
20241011,162200,435470060,19150,19150,19150,19150,0
|
|
20241011,162100,435470060,19150,19150,19150,19150,0
|
|
20241011,162000,435470060,19150,19150,19150,19150,0
|
|
20241011,161900,435470060,19150,19150,19150,19150,0
|
|
20241011,161800,435470060,19150,19150,19150,19150,0
|
|
20241011,161700,435470060,19150,19150,19150,19150,0
|
|
20241011,161600,435470060,19150,19150,19150,19150,0
|
|
20241011,161500,435470060,19150,19150,19150,19150,0
|
|
20241011,161400,435470060,19150,19150,19150,19150,0
|
|
20241011,161300,435470060,19150,19150,19150,19150,0
|
|
20241011,161200,435470060,19150,19150,19150,19150,0
|
|
20241011,161100,435470060,19150,19150,19150,19150,0
|
|
20241011,161000,435470060,19150,19150,19150,19150,0
|
|
20241011,160900,435470060,19150,19150,19150,19150,0
|
|
20241011,160800,435470060,19150,19150,19150,19150,0
|
|
20241011,160700,435470060,19150,19150,19150,19150,152
|
|
20241011,160600,435470060,19150,19150,19150,19150,0
|
|
20241011,160500,435470060,19150,19150,19150,19150,0
|
|
20241011,160400,435470060,19150,19150,19150,19150,0
|
|
20241011,160300,435470060,19150,19150,19150,19150,0
|
|
20241011,160200,435470060,19150,19150,19150,19150,0
|
|
20241011,160100,435470060,19150,19150,19150,19150,0
|
|
20241011,160000,435470060,19150,19150,19150,19150,0
|
|
20241011,155900,435470060,19150,19150,19150,19150,0
|
|
20241011,155800,435470060,19150,19150,19150,19150,0
|
|
20241011,155700,435470060,19150,19150,19150,19150,0
|
|
20241011,155600,435470060,19150,19150,19150,19150,0
|
|
20241011,155500,435470060,19150,19150,19150,19150,0
|
|
20241011,155400,435470060,19150,19150,19150,19150,0
|
|
20241011,155300,435470060,19150,19150,19150,19150,0
|
|
20241011,155200,435470060,19150,19150,19150,19150,0
|
|
20241011,155100,435470060,19150,19150,19150,19150,0
|
|
20241011,155000,435470060,19150,19150,19150,19150,0
|
|
20241011,154900,435470060,19150,19150,19150,19150,0
|
|
20241011,154800,435470060,19150,19150,19150,19150,0
|
|
20241011,154700,435470060,19150,19150,19150,19150,0
|
|
20241011,154600,435470060,19150,19150,19150,19150,0
|
|
20241011,154500,435470060,19150,19150,19150,19150,0
|
|
20241011,154400,435470060,19150,19150,19150,19150,0
|
|
20241011,154300,435470060,19150,19150,19150,19150,0
|
|
20241011,154200,435470060,19150,19150,19150,19150,0
|
|
20241011,154100,435470060,19150,19150,19150,19150,0
|
|
20241011,154000,435470060,19150,19150,19150,19150,0
|
|
20241011,153900,435470060,19150,19150,19150,19150,0
|
|
20241011,153800,435470060,19150,19150,19150,19150,0
|
|
20241011,153700,435470060,19150,19150,19150,19150,152
|
|
20241011,153600,435470060,19150,19150,19150,19150,0
|
|
20241011,153500,435470060,19150,19150,19150,19150,0
|
|
20241011,153400,435470060,19150,19150,19150,19150,0
|
|
20241011,153300,435470060,19150,19150,19150,19150,0
|
|
20241011,153200,435470060,19150,19150,19150,19150,0
|
|
20241011,153100,435470060,19150,19150,19150,19150,0
|
|
20241011,153000,435470060,19150,19150,19150,19150,152
|
|
20241011,152900,432559260,19180,19180,19180,19180,0
|
|
20241011,152800,432559260,19180,19180,19180,19180,0
|
|
20241011,152700,432559260,19180,19180,19180,19180,0
|
|
20241011,152600,432559260,19180,19180,19180,19180,0
|
|
20241011,152500,432559260,19180,19180,19180,19180,0
|
|
20241011,152400,432559260,19180,19180,19180,19180,0
|
|
20241011,152300,432559260,19180,19180,19180,19180,0
|
|
20241011,152200,432559260,19180,19180,19180,19180,0
|
|
20241011,152100,432559260,19180,19180,19180,19180,0
|
|
20241011,152000,432559260,19180,19180,19180,19180,0
|
|
20241011,151900,432559260,19180,19180,19180,19130,80
|
|
20241011,151800,431026880,19170,19150,19280,19150,311
|
|
20241011,151700,425043580,19150,19140,19220,19140,1011
|
|
20241011,151600,405630180,19130,19130,19130,19110,379
|
|
20241011,151500,398385200,19150,19150,19150,19150,26
|
|
20241011,151400,397887300,19140,19140,19150,19140,13
|
|
20241011,151300,397638450,19140,19140,19140,19140,0
|
|
20241011,151200,397638450,19140,19140,19140,19140,10
|
|
20241011,151100,397447050,19130,19130,19130,19130,0
|
|
20241011,151000,397447050,19130,19140,19140,19130,51
|
|
20241011,150900,396471260,19150,19150,19150,19150,0
|
|
20241011,150800,396471260,19150,19150,19150,19150,0
|
|
20241011,150700,396471260,19150,19150,19150,19150,0
|
|
20241011,150600,396471260,19150,19150,19150,19150,0
|
|
20241011,150500,396471260,19150,19150,19150,19150,0
|
|
20241011,150400,396471260,19150,19200,19200,19150,315
|
|
20241011,150300,390432820,19210,19210,19210,19210,0
|
|
20241011,150200,390432820,19210,19210,19210,19210,0
|
|
20241011,150100,390432820,19210,19200,19210,19200,34
|
|
20241011,150000,389779850,19210,19210,19210,19210,0
|
|
20241011,145900,389779850,19210,19210,19210,19200,63
|
|
20241011,145800,388569670,19220,19230,19250,19220,330
|
|
20241011,145700,382222420,19240,19240,19240,19240,0
|
|
20241011,145600,382222420,19240,19230,19240,19230,111
|
|
20241011,145500,380087060,19220,19220,19220,19220,51
|
|
20241011,145400,379106840,19220,19200,19220,19200,322
|
|
20241011,145300,372920430,19210,19210,19210,19210,50
|
|
20241011,145200,371959930,19210,19210,19210,19210,51
|
|
20241011,145100,370980220,19200,19200,19200,19200,5
|
|
20241011,145000,370884220,19200,19200,19200,19200,77
|
|
20241011,144900,369405820,19190,19190,19190,19190,205
|
|
20241011,144800,365471870,19180,19170,19180,19170,839
|
|
20241011,144700,349388000,19150,19160,19170,19150,470
|
|
20241011,144600,340382390,19160,19160,19160,19160,6
|
|
20241011,144500,340267430,19160,19160,19160,19160,59
|
|
20241011,144400,339136990,19160,19160,19160,19160,58
|
|
20241011,144300,338025710,19160,19160,19160,19160,6
|
|
20241011,144200,337910750,19160,19160,19160,19160,56
|
|
20241011,144100,336837790,19150,19150,19150,19150,33
|
|
20241011,144000,336205840,19150,19150,19150,19150,0
|
|
20241011,143900,336205840,19150,19160,19160,19150,182
|
|
20241011,143800,332720530,19160,19170,19170,19160,200
|
|
20241011,143700,328888000,19170,19170,19170,19170,0
|
|
20241011,143600,328888000,19170,19170,19170,19170,50
|
|
20241011,143500,327929500,19160,19160,19160,19160,61
|
|
20241011,143400,326760740,19160,19160,19160,19160,51
|
|
20241011,143300,325783580,19160,19160,19160,19160,185
|
|
20241011,143200,322238980,19160,19160,19160,19160,0
|
|
20241011,143100,322238980,19160,19160,19160,19160,93
|
|
20241011,143000,320457100,19150,19150,19150,19150,0
|
|
20241011,142900,320457100,19150,19150,19150,19150,0
|
|
20241011,142800,320457100,19150,19150,19150,19150,124
|
|
20241011,142700,318082500,19160,19170,19170,19160,115
|
|
20241011,142600,315877980,19170,19170,19170,19170,0
|
|
20241011,142500,315877980,19170,19170,19170,19170,56
|
|
20241011,142400,314804460,19170,19160,19170,19160,25
|
|
20241011,142300,314325430,19160,19160,19160,19160,3
|
|
20241011,142200,314267950,19160,19160,19160,19160,51
|
|
20241011,142100,313290790,19160,19160,19160,19160,0
|
|
20241011,142000,313290790,19160,19170,19170,19160,70
|
|
20241011,141900,311949060,19170,19170,19170,19170,56
|
|
20241011,141800,310875540,19170,19170,19170,19170,3
|
|
20241011,141700,310818030,19170,19170,19170,19170,51
|
|
20241011,141600,309840360,19170,19170,19170,19170,50
|
|
20241011,141500,308881860,19170,19170,19170,19170,0
|
|
20241011,141400,308881860,19170,19170,19170,19170,51
|
|
20241011,141300,307904190,19170,19170,19170,19170,56
|
|
20241011,141200,306830670,19170,19170,19170,19170,0
|
|
20241011,141100,306830670,19170,19230,19230,19170,330
|
|
20241011,141000,300493400,19230,19230,19230,19230,50
|
|
20241011,140900,299531900,19230,19230,19230,19230,0
|
|
20241011,140800,299531900,19230,19230,19230,19230,51
|
|
20241011,140700,298551170,19230,19240,19240,19230,57
|
|
20241011,140600,297454660,19250,19250,19250,19250,50
|
|
20241011,140500,296492160,19250,19250,19250,19250,51
|
|
20241011,140400,295510410,19240,19240,19240,19240,42
|
|
20241011,140300,294702330,19240,19240,19240,19240,0
|
|
20241011,140200,294702330,19240,19240,19240,19240,51
|
|
20241011,140100,293721090,19240,19250,19250,19240,250
|
|
20241011,140000,288909650,19260,19260,19260,19260,50
|
|
20241011,135900,287946650,19260,19260,19260,19260,66
|
|
20241011,135800,286675490,19270,19260,19270,19250,59
|
|
20241011,135700,285539120,19270,19280,19280,19270,89
|
|
20241011,135600,283823470,19280,19280,19280,19280,0
|
|
20241011,135500,283823470,19280,19280,19280,19280,50
|
|
20241011,135400,282859470,19280,19280,19280,19280,51
|
|
20241011,135300,281876190,19280,19280,19280,19280,20
|
|
20241011,135200,281490590,19270,19270,19270,19270,98
|
|
20241011,135100,279602130,19270,19270,19270,19270,51
|
|
20241011,135000,278619360,19270,19270,19270,19270,0
|
|
20241011,134900,278619360,19270,19270,19270,19270,50
|
|
20241011,134800,277655860,19270,19270,19270,19270,66
|
|
20241011,134700,276384040,19270,19270,19270,19270,0
|
|
20241011,134600,276384040,19270,19260,19270,19260,57
|
|
20241011,134500,275285720,19260,19260,19260,19260,48
|
|
20241011,134400,274361240,19260,19260,19260,19260,18
|
|
20241011,134300,274014560,19260,19250,19260,19250,174
|
|
20241011,134200,270664740,19250,19250,19250,19250,12
|
|
20241011,134100,270433740,19260,19260,19260,19260,76
|
|
20241011,134000,268969980,19260,19260,19270,19260,111
|
|
20241011,133900,266831620,19270,19270,19270,19270,4
|
|
20241011,133800,266754540,19270,19270,19270,19270,51
|
|
20241011,133700,265771770,19260,19250,19260,19250,87
|
|
20241011,133600,264096520,19250,19250,19250,19250,2
|
|
20241011,133500,264058020,19250,19250,19250,19250,50
|
|
20241011,133400,263095520,19250,19250,19250,19250,51
|
|
20241011,133300,262113770,19240,19240,19240,19240,0
|
|
20241011,133200,262113770,19240,19240,19240,19240,1
|
|
20241011,133100,262094530,19230,19240,19240,19230,114
|
|
20241011,133000,259901670,19240,19240,19240,19240,2
|
|
20241011,132900,259863190,19240,19240,19240,19240,50
|
|
20241011,132800,258901190,19240,19240,19240,19240,0
|
|
20241011,132700,258901190,19240,19240,19240,19240,51
|
|
20241011,132600,257919950,19230,19230,19230,19230,11
|
|
20241011,132500,257708420,19230,19230,19230,19230,0
|
|
20241011,132400,257708420,19230,19230,19230,19230,51
|
|
20241011,132300,256727690,19230,19230,19230,19230,77
|
|
20241011,132200,255246980,19230,19230,19230,19230,0
|
|
20241011,132100,255246980,19230,19230,19230,19230,67
|
|
20241011,132000,253958570,19230,19230,19230,19230,50
|
|
20241011,131900,252997070,19220,19220,19220,19220,0
|
|
20241011,131800,252997070,19220,19240,19240,19220,363
|
|
20241011,131700,246016580,19240,19240,19240,19240,55
|
|
20241011,131600,244958380,19240,19240,19240,19240,0
|
|
20241011,131500,244958380,19240,19240,19240,19240,97
|
|
20241011,131400,243092100,19240,19260,19260,19230,617
|
|
20241011,131300,231223030,19270,19270,19270,19270,51
|
|
20241011,131200,230240260,19270,19260,19270,19260,54
|
|
20241011,131100,229199720,19270,19270,19270,19270,11
|
|
20241011,131000,228987750,19270,19270,19270,19270,208
|
|
20241011,130900,224979590,19280,19270,19280,19270,331
|
|
20241011,130800,218599510,19260,19260,19260,19260,2
|
|
20241011,130700,218560990,19260,19260,19260,19260,53
|
|
20241011,130600,217540210,19260,19240,19260,19240,368
|
|
20241011,130500,210456000,19230,19230,19230,19230,40
|
|
20241011,130400,209686800,19240,19220,19240,19220,137
|
|
20241011,130300,207051790,19220,19220,19220,19220,86
|
|
20241011,130200,205398870,19220,19200,19220,19200,97
|
|
20241011,130100,203535310,19220,19160,19220,19160,474
|
|
20241011,130000,194438310,19160,19160,19160,19160,0
|
|
20241011,125900,194438310,19160,19160,19160,19160,50
|
|
20241011,125800,193480310,19150,19150,19150,19150,4
|
|
20241011,125700,193403710,19150,19150,19150,19150,2
|
|
20241011,125600,193365410,19150,19150,19150,19150,50
|
|
20241011,125500,192407910,19150,19150,19150,19150,0
|
|
20241011,125400,192407910,19150,19150,19150,19150,0
|
|
20241011,125300,192407910,19150,19150,19150,19150,5
|
|
20241011,125200,192312160,19150,19150,19150,19150,5
|
|
20241011,125100,192216410,19140,19140,19140,19140,0
|
|
20241011,125000,192216410,19140,19140,19140,19140,0
|
|
20241011,124900,192216410,19140,19140,19140,19140,0
|
|
20241011,124800,192216410,19140,19140,19140,19140,0
|
|
20241011,124700,192216410,19140,19140,19140,19140,5
|
|
20241011,124600,192120710,19150,19150,19150,19150,7
|
|
20241011,124500,191986660,19150,19150,19150,19150,2
|
|
20241011,124400,191948360,19140,19140,19140,19140,0
|
|
20241011,124300,191948360,19140,19140,19140,19140,0
|
|
20241011,124200,191948360,19140,19150,19150,19140,27
|
|
20241011,124100,191431510,19150,19150,19150,19150,0
|
|
20241011,124000,191431510,19150,19150,19150,19150,2
|
|
20241011,123900,191393210,19150,19150,19150,19150,0
|
|
20241011,123800,191393210,19150,19130,19150,19130,261
|
|
20241011,123700,186397640,19130,19130,19130,19130,4
|
|
20241011,123600,186321120,19130,19130,19130,19130,2
|
|
20241011,123500,186282860,19130,19130,19130,19130,2
|
|
20241011,123400,186244600,19130,19130,19130,19130,2
|
|
20241011,123300,186206340,19130,19130,19130,19130,4
|
|
20241011,123200,186129820,19130,19130,19130,19130,0
|
|
20241011,123100,186129820,19130,19130,19130,19130,0
|
|
20241011,123000,186129820,19130,19130,19130,19130,0
|
|
20241011,122900,186129820,19130,19130,19130,19130,0
|
|
20241011,122800,186129820,19130,19130,19130,19130,0
|
|
20241011,122700,186129820,19130,19130,19130,19130,0
|
|
20241011,122600,186129820,19130,19130,19130,19130,0
|
|
20241011,122500,186129820,19130,19130,19130,19130,0
|
|
20241011,122400,186129820,19130,19130,19130,19130,1
|
|
20241011,122300,186110690,19120,19130,19130,19120,434
|
|
20241011,122200,177808630,19130,19130,19130,19130,0
|
|
20241011,122100,177808630,19130,19130,19130,19130,5
|
|
20241011,122000,177712980,19130,19130,19130,19130,2
|
|
20241011,121900,177674720,19120,19130,19130,19120,7
|
|
20241011,121800,177540820,19120,19120,19120,19120,1
|
|
20241011,121700,177521700,19120,19120,19120,19120,0
|
|
20241011,121600,177521700,19120,19130,19130,19120,9
|
|
20241011,121500,177349560,19120,19120,19120,19120,0
|
|
20241011,121400,177349560,19120,19120,19120,19120,0
|
|
20241011,121300,177349560,19120,19120,19130,19120,46
|
|
20241011,121200,176469940,19120,19120,19120,19120,20
|
|
20241011,121100,176087540,19120,19130,19130,19120,36
|
|
20241011,121000,175398920,19130,19130,19130,19130,30
|
|
20241011,120900,174825020,19120,19120,19120,19120,1
|
|
20241011,120800,174805900,19130,19120,19130,19120,21
|
|
20241011,120700,174404220,19130,19130,19130,19130,56
|
|
20241011,120600,173332940,19120,19120,19120,19120,1
|
|
20241011,120500,173313820,19130,19120,19130,19120,7
|
|
20241011,120400,173179930,19130,19130,19130,19130,22
|
|
20241011,120300,172759070,19130,19130,19130,19120,18
|
|
20241011,120200,172414740,19130,19130,19130,19130,17
|
|
20241011,120100,172089530,19130,19130,19130,19130,9
|
|
20241011,120000,171917360,19100,19100,19100,19100,0
|
|
20241011,115900,171917360,19100,19100,19100,19100,0
|
|
20241011,115800,171917360,19100,19100,19100,19100,0
|
|
20241011,115700,171917360,19100,19100,19100,19100,3
|
|
20241011,115600,171860060,19110,19110,19110,19110,36
|
|
20241011,115500,171172100,19110,19110,19110,19110,41
|
|
20241011,115400,170388590,19120,19120,19120,19120,0
|
|
20241011,115300,170388590,19120,19120,19120,19120,14
|
|
20241011,115200,170120910,19130,19130,19130,19130,2
|
|
20241011,115100,170082650,19110,19110,19110,19110,0
|
|
20241011,115000,170082650,19110,19110,19110,19110,0
|
|
20241011,114900,170082650,19110,19110,19110,19110,0
|
|
20241011,114800,170082650,19110,19110,19110,19110,0
|
|
20241011,114700,170082650,19110,19110,19110,19110,8
|
|
20241011,114600,169929770,19130,19130,19130,19130,0
|
|
20241011,114500,169929770,19130,19130,19130,19130,0
|
|
20241011,114400,169929770,19130,19130,19130,19130,0
|
|
20241011,114300,169929770,19130,19100,19130,19100,44
|
|
20241011,114200,169088500,19120,19120,19120,19120,8
|
|
20241011,114100,168935540,19120,19120,19120,19120,2
|
|
20241011,114000,168897300,19100,19120,19120,19100,9
|
|
20241011,113900,168725240,19120,19100,19120,19100,3
|
|
20241011,113800,168667900,19100,19120,19120,19100,35
|
|
20241011,113700,167998860,19120,19120,19120,19120,2
|
|
20241011,113600,167960620,19100,19130,19130,19100,225
|
|
20241011,113500,163658920,19130,19130,19130,19130,0
|
|
20241011,113400,163658920,19130,19130,19130,19130,0
|
|
20241011,113300,163658920,19130,19130,19130,19130,0
|
|
20241011,113200,163658920,19130,19130,19130,19130,0
|
|
20241011,113100,163658920,19130,19130,19130,19130,8
|
|
20241011,113000,163505880,19130,19130,19130,19130,2
|
|
20241011,112900,163467620,19130,19130,19130,19130,0
|
|
20241011,112800,163467620,19130,19130,19130,19130,0
|
|
20241011,112700,163467620,19130,19130,19130,19130,0
|
|
20241011,112600,163467620,19130,19130,19130,19130,9
|
|
20241011,112500,163295450,19120,19120,19120,19120,3
|
|
20241011,112400,163238090,19120,19120,19120,19120,0
|
|
20241011,112300,163238090,19120,19120,19120,19120,50
|
|
20241011,112200,162282090,19120,19120,19120,19120,2
|
|
20241011,112100,162243850,19120,19120,19120,19120,0
|
|
20241011,112000,162243850,19120,19120,19120,19120,0
|
|
20241011,111900,162243850,19120,19120,19120,19120,0
|
|
20241011,111800,162243850,19120,19120,19120,19120,0
|
|
20241011,111700,162243850,19120,19120,19120,19120,6
|
|
20241011,111600,162129130,19130,19130,19130,19130,75
|
|
20241011,111500,160694380,19130,19140,19140,19130,42
|
|
20241011,111400,159890900,19140,19140,19140,19140,6
|
|
20241011,111300,159776060,19130,19130,19130,19130,0
|
|
20241011,111200,159776060,19130,19140,19140,19130,9
|
|
20241011,111100,159603810,19140,19140,19140,19140,20
|
|
20241011,111000,159221010,19120,19120,19120,19120,0
|
|
20241011,110900,159221010,19120,19120,19120,19120,0
|
|
20241011,110800,159221010,19120,19120,19120,19120,1
|
|
20241011,110700,159201890,19130,19130,19130,19130,3
|
|
20241011,110600,159144500,19130,19130,19130,19130,159
|
|
20241011,110500,156102830,19140,19140,19140,19140,5
|
|
20241011,110400,156007130,19140,19140,19140,19140,0
|
|
20241011,110300,156007130,19140,19140,19140,19140,0
|
|
20241011,110200,156007130,19140,19140,19140,19140,1
|
|
20241011,110100,155987990,19130,19140,19140,19130,7
|
|
20241011,110000,155854020,19130,19130,19130,19130,0
|
|
20241011,105900,155854020,19130,19130,19130,19130,0
|
|
20241011,105800,155854020,19130,19130,19130,19130,14
|
|
20241011,105700,155586200,19130,19120,19130,19120,2
|
|
20241011,105600,155547950,19100,19100,19100,19100,0
|
|
20241011,105500,155547950,19100,19100,19100,19100,1
|
|
20241011,105400,155528850,19100,19100,19100,19100,0
|
|
20241011,105300,155528850,19100,19100,19100,19100,0
|
|
20241011,105200,155528850,19100,19100,19100,19100,10
|
|
20241011,105100,155337850,19120,19140,19140,19120,40
|
|
20241011,105000,154572620,19140,19160,19170,19140,233
|
|
20241011,104900,150109030,19160,19170,19170,19160,320
|
|
20241011,104800,143975440,19160,19160,19160,19160,133
|
|
20241011,104700,141427160,19160,19120,19160,19120,161
|
|
20241011,104600,138345790,19100,19100,19100,19100,0
|
|
20241011,104500,138345790,19100,19100,19100,19100,0
|
|
20241011,104400,138345790,19100,19090,19100,19090,113
|
|
20241011,104300,136187510,19100,19090,19100,19090,31
|
|
20241011,104200,135595420,19100,19070,19100,19070,5
|
|
20241011,104100,135500020,19090,19100,19100,19080,47
|
|
20241011,104000,134603220,19100,19100,19100,19100,2
|
|
20241011,103900,134565020,19100,19100,19100,19100,3
|
|
20241011,103800,134507720,19100,19100,19100,19100,5
|
|
20241011,103700,134412220,19100,19100,19100,19100,2
|
|
20241011,103600,134374020,19100,19100,19100,19100,2
|
|
20241011,103500,134335820,19080,19100,19100,19080,27
|
|
20241011,103400,133820600,19100,19100,19100,19100,9
|
|
20241011,103300,133648700,19100,19100,19100,19100,6
|
|
20241011,103200,133534100,19090,19080,19090,19080,337
|
|
20241011,103100,127100780,19080,19080,19080,19080,0
|
|
20241011,103000,127100780,19080,19080,19080,19080,0
|
|
20241011,102900,127100780,19080,19080,19080,19080,0
|
|
20241011,102800,127100780,19080,19080,19080,19080,43
|
|
20241011,102700,126280340,19080,19060,19080,19060,617
|
|
20241011,102600,114512630,19040,19040,19040,19040,0
|
|
20241011,102500,114512630,19040,19040,19040,19040,0
|
|
20241011,102400,114512630,19040,19040,19040,19040,0
|
|
20241011,102300,114512630,19040,19040,19040,19040,0
|
|
20241011,102200,114512630,19040,19040,19040,19040,0
|
|
20241011,102100,114512630,19040,19040,19040,19040,10
|
|
20241011,102000,114322230,19060,19060,19060,19060,0
|
|
20241011,101900,114322230,19060,19060,19060,19060,0
|
|
20241011,101800,114322230,19060,19060,19060,19060,17
|
|
20241011,101700,113998210,19040,19040,19040,19040,0
|
|
20241011,101600,113998210,19040,19040,19040,19040,0
|
|
20241011,101500,113998210,19040,19040,19040,19040,271
|
|
20241011,101400,108838370,19040,19040,19040,19040,6
|
|
20241011,101300,108724130,19040,19040,19040,19040,12
|
|
20241011,101200,108495650,19030,19030,19030,19030,0
|
|
20241011,101100,108495650,19030,19070,19070,19030,502
|
|
20241011,101000,98940730,19070,19070,19070,19070,5
|
|
20241011,100900,98845380,19070,19070,19070,19070,0
|
|
20241011,100800,98845380,19070,19070,19070,19070,49
|
|
20241011,100700,97910950,19070,19070,19070,19070,8
|
|
20241011,100600,97758390,19060,19080,19090,19050,726
|
|
20241011,100500,83917450,19090,19090,19090,19090,2
|
|
20241011,100400,83879270,19090,19090,19090,19090,17
|
|
20241011,100300,83554740,19090,19090,19090,19090,2
|
|
20241011,100200,83516560,19090,19090,19090,19090,18
|
|
20241011,100100,83172940,19100,19100,19100,19100,2
|
|
20241011,100000,83134740,19130,19130,19130,19130,0
|
|
20241011,095900,83134740,19130,19130,19130,19130,2
|
|
20241011,095800,83096480,19130,19110,19130,19110,331
|
|
20241011,095700,76768930,19110,19080,19110,19080,26
|
|
20241011,095600,76272640,19080,19090,19110,19070,153
|
|
20241011,095500,73353620,19110,19110,19110,19110,2
|
|
20241011,095400,73315400,19110,19110,19110,19110,0
|
|
20241011,095300,73315400,19110,19110,19110,19110,202
|
|
20241011,095200,69455180,19110,19110,19110,19110,0
|
|
20241011,095100,69455180,19110,19110,19110,19110,2
|
|
20241011,095000,69416960,19110,19110,19110,19110,2
|
|
20241011,094900,69378740,19110,19110,19110,19110,0
|
|
20241011,094800,69378740,19110,19110,19110,19110,1
|
|
20241011,094700,69359630,19110,19110,19120,19110,14
|
|
20241011,094600,69092060,19110,19110,19110,19110,1
|
|
20241011,094500,69072950,19100,19120,19120,19100,261
|
|
20241011,094400,64086930,19120,19100,19120,19100,114
|
|
20241011,094300,61909250,19120,19120,19120,19120,3
|
|
20241011,094200,61851890,19120,19120,19120,19120,0
|
|
20241011,094100,61851890,19120,19120,19120,19120,2
|
|
20241011,094000,61813650,19120,19120,19120,19120,2
|
|
20241011,093900,61775410,19110,19120,19120,19110,30
|
|
20241011,093800,61202020,19120,19120,19120,19120,0
|
|
20241011,093700,61202020,19120,19120,19120,19120,7
|
|
20241011,093600,61068180,19120,19120,19120,19120,21
|
|
20241011,093500,60666660,19120,19120,19120,19120,0
|
|
20241011,093400,60666660,19120,19120,19120,19120,1
|
|
20241011,093300,60647540,19110,19100,19110,19100,170
|
|
20241011,093200,57399050,19110,19090,19110,19090,13
|
|
20241011,093100,57150750,19090,19090,19090,19090,2
|
|
20241011,093000,57112570,19070,19080,19080,19070,23
|
|
20241011,092900,56673890,19090,19090,19090,19090,0
|
|
20241011,092800,56673890,19090,19090,19090,19090,0
|
|
20241011,092700,56673890,19090,19090,19090,19090,0
|
|
20241011,092600,56673890,19090,19090,19090,19090,1
|
|
20241011,092500,56654800,19070,19070,19070,19070,0
|
|
20241011,092400,56654800,19070,19070,19070,19070,38
|
|
20241011,092300,55930140,19050,19050,19050,19050,0
|
|
20241011,092200,55930140,19050,19050,19050,19050,0
|
|
20241011,092100,55930140,19050,19050,19050,19050,0
|
|
20241011,092000,55930140,19050,19050,19050,19050,0
|
|
20241011,091900,55930140,19050,19070,19070,19050,57
|
|
20241011,091800,54844230,19070,19070,19070,19070,1
|
|
20241011,091700,54825160,19050,19050,19050,19050,0
|
|
20241011,091600,54825160,19050,19050,19050,19050,1
|
|
20241011,091500,54806110,19100,19040,19110,19040,91
|
|
20241011,091400,53072660,19040,19030,19040,19020,136
|
|
20241011,091300,50485320,19040,19070,19070,19030,814
|
|
20241011,091200,34990560,19040,19040,19040,19040,54
|
|
20241011,091100,33962400,19040,19090,19090,19040,269
|
|
20241011,091000,28840550,19040,19040,19040,19040,0
|
|
20241011,090900,28840550,19040,19040,19040,19040,0
|
|
20241011,090800,28840550,19040,19050,19050,19040,43
|
|
20241011,090700,28021720,19050,19050,19050,19050,5
|
|
20241011,090600,27926470,19050,19050,19050,19050,0
|
|
20241011,090500,27926470,19050,19160,19160,19050,3
|
|
20241011,090400,27869100,19050,19060,19060,19050,64
|
|
20241011,090300,26649600,19060,19060,19060,19060,0
|
|
20241011,090200,26649600,19060,19060,19060,19060,2
|
|
20241011,090100,26611480,19060,19060,19060,19060,28
|
|
20241011,090000,26077800,19180,19180,19180,19050,1362
|