600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,185700,299088470,18380,18380,18380,18380,332
|
|
20241011,185600,299088470,18380,18380,18380,18380,0
|
|
20241011,185500,299088470,18380,18380,18380,18380,0
|
|
20241011,185400,299088470,18380,18380,18380,18380,0
|
|
20241011,185300,299088470,18380,18380,18380,18380,0
|
|
20241011,185200,299088470,18380,18380,18380,18380,0
|
|
20241011,185100,299088470,18380,18380,18380,18380,0
|
|
20241011,185000,299088470,18380,18380,18380,18380,0
|
|
20241011,184900,299088470,18380,18380,18380,18380,0
|
|
20241011,184800,299088470,18380,18380,18380,18380,0
|
|
20241011,184700,299088470,18380,18380,18380,18380,0
|
|
20241011,184600,299088470,18380,18380,18380,18380,0
|
|
20241011,184500,299088470,18380,18380,18380,18380,0
|
|
20241011,184400,299088470,18380,18380,18380,18380,0
|
|
20241011,184300,299088470,18380,18380,18380,18380,0
|
|
20241011,184200,299088470,18380,18380,18380,18380,0
|
|
20241011,184100,299088470,18380,18380,18380,18380,0
|
|
20241011,184000,299088470,18380,18380,18380,18380,0
|
|
20241011,183900,299088470,18380,18380,18380,18380,0
|
|
20241011,183800,299088470,18380,18380,18380,18380,0
|
|
20241011,183700,299088470,18380,18380,18380,18380,0
|
|
20241011,183600,299088470,18380,18380,18380,18380,0
|
|
20241011,183500,299088470,18380,18380,18380,18380,0
|
|
20241011,183400,299088470,18380,18380,18380,18380,0
|
|
20241011,183300,299088470,18380,18380,18380,18380,0
|
|
20241011,183200,299088470,18380,18380,18380,18380,0
|
|
20241011,183100,299088470,18380,18380,18380,18380,0
|
|
20241011,183000,299088470,18380,18380,18380,18380,0
|
|
20241011,182900,299088470,18380,18380,18380,18380,0
|
|
20241011,182800,299088470,18380,18380,18380,18380,0
|
|
20241011,182700,299088470,18380,18380,18380,18380,332
|
|
20241011,182600,299088470,18380,18380,18380,18380,0
|
|
20241011,182500,299088470,18380,18380,18380,18380,0
|
|
20241011,182400,299088470,18380,18380,18380,18380,0
|
|
20241011,182300,299088470,18380,18380,18380,18380,0
|
|
20241011,182200,299088470,18380,18380,18380,18380,0
|
|
20241011,182100,299088470,18380,18380,18380,18380,0
|
|
20241011,182000,299088470,18380,18380,18380,18380,0
|
|
20241011,181900,299088470,18380,18380,18380,18380,0
|
|
20241011,181800,299088470,18380,18380,18380,18380,0
|
|
20241011,181700,299088470,18380,18380,18380,18380,0
|
|
20241011,181600,299088470,18380,18380,18380,18380,0
|
|
20241011,181500,299088470,18380,18380,18380,18380,0
|
|
20241011,181400,299088470,18380,18380,18380,18380,0
|
|
20241011,181300,299088470,18380,18380,18380,18380,0
|
|
20241011,181200,299088470,18380,18380,18380,18380,0
|
|
20241011,181100,299088470,18380,18380,18380,18380,0
|
|
20241011,181000,299088470,18380,18380,18380,18380,0
|
|
20241011,180900,299088470,18380,18380,18380,18380,0
|
|
20241011,180800,299088470,18380,18380,18380,18380,0
|
|
20241011,180700,299088470,18380,18380,18380,18380,0
|
|
20241011,180600,299088470,18380,18380,18380,18380,0
|
|
20241011,180500,299088470,18380,18380,18380,18380,0
|
|
20241011,180400,299088470,18380,18380,18380,18380,0
|
|
20241011,180300,299088470,18380,18380,18380,18380,0
|
|
20241011,180200,299088470,18380,18380,18380,18380,0
|
|
20241011,180100,299088470,18380,18380,18380,18380,0
|
|
20241011,180000,299088470,18380,18380,18380,18380,0
|
|
20241011,175900,299088470,18380,18380,18380,18380,0
|
|
20241011,175800,299088470,18380,18380,18380,18380,0
|
|
20241011,175700,299088470,18380,18380,18380,18380,332
|
|
20241011,175600,299088470,18380,18380,18380,18380,0
|
|
20241011,175500,299088470,18380,18380,18380,18380,0
|
|
20241011,175400,299088470,18380,18380,18380,18380,0
|
|
20241011,175300,299088470,18380,18380,18380,18380,0
|
|
20241011,175200,299088470,18380,18380,18380,18380,0
|
|
20241011,175100,299088470,18380,18380,18380,18380,0
|
|
20241011,175000,299088470,18380,18380,18380,18380,0
|
|
20241011,174900,299088470,18380,18380,18380,18380,0
|
|
20241011,174800,299088470,18380,18380,18380,18380,0
|
|
20241011,174700,299088470,18380,18380,18380,18380,0
|
|
20241011,174600,299088470,18380,18380,18380,18380,0
|
|
20241011,174500,299088470,18380,18380,18380,18380,0
|
|
20241011,174400,299088470,18380,18380,18380,18380,0
|
|
20241011,174300,299088470,18380,18380,18380,18380,0
|
|
20241011,174200,299088470,18380,18380,18380,18380,0
|
|
20241011,174100,299088470,18380,18380,18380,18380,0
|
|
20241011,174000,299088470,18380,18380,18380,18380,0
|
|
20241011,173900,299088470,18380,18380,18380,18380,0
|
|
20241011,173800,299088470,18380,18380,18380,18380,0
|
|
20241011,173700,299088470,18380,18380,18380,18380,0
|
|
20241011,173600,299088470,18380,18380,18380,18380,0
|
|
20241011,173500,299088470,18380,18380,18380,18380,0
|
|
20241011,173400,299088470,18380,18380,18380,18380,0
|
|
20241011,173300,299088470,18380,18380,18380,18380,0
|
|
20241011,173200,299088470,18380,18380,18380,18380,0
|
|
20241011,173100,299088470,18380,18380,18380,18380,0
|
|
20241011,173000,299088470,18380,18380,18380,18380,0
|
|
20241011,172900,299088470,18380,18380,18380,18380,0
|
|
20241011,172800,299088470,18380,18380,18380,18380,0
|
|
20241011,172700,299088470,18380,18380,18380,18380,332
|
|
20241011,172600,299088470,18380,18380,18380,18380,0
|
|
20241011,172500,299088470,18380,18380,18380,18380,0
|
|
20241011,172400,299088470,18380,18380,18380,18380,0
|
|
20241011,172300,299088470,18380,18380,18380,18380,0
|
|
20241011,172200,299088470,18380,18380,18380,18380,0
|
|
20241011,172100,299088470,18380,18380,18380,18380,0
|
|
20241011,172000,299088470,18380,18380,18380,18380,0
|
|
20241011,171900,299088470,18380,18380,18380,18380,0
|
|
20241011,171800,299088470,18380,18380,18380,18380,0
|
|
20241011,171700,299088470,18380,18380,18380,18380,0
|
|
20241011,171600,299088470,18380,18380,18380,18380,0
|
|
20241011,171500,299088470,18380,18380,18380,18380,0
|
|
20241011,171400,299088470,18380,18380,18380,18380,0
|
|
20241011,171300,299088470,18380,18380,18380,18380,0
|
|
20241011,171200,299088470,18380,18380,18380,18380,0
|
|
20241011,171100,299088470,18380,18380,18380,18380,0
|
|
20241011,171000,299088470,18380,18380,18380,18380,0
|
|
20241011,170900,299088470,18380,18380,18380,18380,0
|
|
20241011,170800,299088470,18380,18380,18380,18380,0
|
|
20241011,170700,299088470,18380,18380,18380,18380,0
|
|
20241011,170600,299088470,18380,18380,18380,18380,0
|
|
20241011,170500,299088470,18380,18380,18380,18380,0
|
|
20241011,170400,299088470,18380,18380,18380,18380,0
|
|
20241011,170300,299088470,18380,18380,18380,18380,0
|
|
20241011,170200,299088470,18380,18380,18380,18380,0
|
|
20241011,170100,299088470,18380,18380,18380,18380,0
|
|
20241011,170000,299088470,18380,18380,18380,18380,0
|
|
20241011,165900,299088470,18380,18380,18380,18380,0
|
|
20241011,165800,299088470,18380,18380,18380,18380,0
|
|
20241011,165700,299088470,18380,18380,18380,18380,332
|
|
20241011,165600,299088470,18380,18380,18380,18380,0
|
|
20241011,165500,299088470,18380,18380,18380,18380,0
|
|
20241011,165400,299088470,18380,18380,18380,18380,0
|
|
20241011,165300,299088470,18380,18380,18380,18380,0
|
|
20241011,165200,299088470,18380,18380,18380,18380,0
|
|
20241011,165100,299088470,18380,18380,18380,18380,0
|
|
20241011,165000,299088470,18380,18380,18380,18380,0
|
|
20241011,164900,299088470,18380,18380,18380,18380,0
|
|
20241011,164800,299088470,18380,18380,18380,18380,0
|
|
20241011,164700,299088470,18380,18380,18380,18380,0
|
|
20241011,164600,299088470,18380,18380,18380,18380,0
|
|
20241011,164500,299088470,18380,18380,18380,18380,0
|
|
20241011,164400,299088470,18380,18380,18380,18380,0
|
|
20241011,164300,299088470,18380,18380,18380,18380,0
|
|
20241011,164200,299088470,18380,18380,18380,18380,0
|
|
20241011,164100,299088470,18380,18380,18380,18380,0
|
|
20241011,164000,299088470,18380,18380,18380,18380,0
|
|
20241011,163900,299088470,18380,18380,18380,18380,0
|
|
20241011,163800,299088470,18380,18380,18380,18380,0
|
|
20241011,163700,299088470,18380,18380,18380,18380,0
|
|
20241011,163600,299088470,18380,18380,18380,18380,0
|
|
20241011,163500,299088470,18380,18380,18380,18380,0
|
|
20241011,163400,299088470,18380,18380,18380,18380,0
|
|
20241011,163300,299088470,18380,18380,18380,18380,0
|
|
20241011,163200,299088470,18380,18380,18380,18380,0
|
|
20241011,163100,299088470,18380,18380,18380,18380,0
|
|
20241011,163000,299088470,18380,18380,18380,18380,0
|
|
20241011,162900,299088470,18380,18380,18380,18380,0
|
|
20241011,162800,299088470,18380,18380,18380,18380,0
|
|
20241011,162700,299088470,18380,18380,18380,18380,332
|
|
20241011,162600,299088470,18380,18380,18380,18380,0
|
|
20241011,162500,299088470,18380,18380,18380,18380,0
|
|
20241011,162400,299088470,18380,18380,18380,18380,0
|
|
20241011,162300,299088470,18380,18380,18380,18380,0
|
|
20241011,162200,299088470,18380,18380,18380,18380,0
|
|
20241011,162100,299088470,18380,18380,18380,18380,0
|
|
20241011,162000,299088470,18380,18380,18380,18380,0
|
|
20241011,161900,299088470,18380,18380,18380,18380,0
|
|
20241011,161800,299088470,18380,18380,18380,18380,0
|
|
20241011,161700,299088470,18380,18380,18380,18380,0
|
|
20241011,161600,299088470,18380,18380,18380,18380,0
|
|
20241011,161500,299088470,18380,18380,18380,18380,0
|
|
20241011,161400,299088470,18380,18380,18380,18380,0
|
|
20241011,161300,299088470,18380,18380,18380,18380,0
|
|
20241011,161200,299088470,18380,18380,18380,18380,0
|
|
20241011,161100,299088470,18380,18380,18380,18380,0
|
|
20241011,161000,299088470,18380,18380,18380,18380,0
|
|
20241011,160900,299088470,18380,18380,18380,18380,0
|
|
20241011,160800,299088470,18380,18380,18380,18380,0
|
|
20241011,160700,299088470,18380,18380,18380,18380,0
|
|
20241011,160600,299088470,18380,18380,18380,18380,0
|
|
20241011,160500,299088470,18380,18380,18380,18380,0
|
|
20241011,160400,299088470,18380,18380,18380,18380,0
|
|
20241011,160300,299088470,18380,18380,18380,18380,0
|
|
20241011,160200,299088470,18380,18380,18380,18380,0
|
|
20241011,160100,299088470,18380,18380,18380,18380,0
|
|
20241011,160000,299088470,18380,18380,18380,18380,0
|
|
20241011,155900,299088470,18380,18380,18380,18380,0
|
|
20241011,155800,299088470,18380,18380,18380,18380,0
|
|
20241011,155700,299088470,18380,18380,18380,18380,332
|
|
20241011,155600,299088470,18380,18380,18380,18380,0
|
|
20241011,155500,299088470,18380,18380,18380,18380,0
|
|
20241011,155400,299088470,18380,18380,18380,18380,0
|
|
20241011,155300,299088470,18380,18380,18380,18380,0
|
|
20241011,155200,299088470,18380,18380,18380,18380,0
|
|
20241011,155100,299088470,18380,18380,18380,18380,0
|
|
20241011,155000,299088470,18380,18380,18380,18380,0
|
|
20241011,154900,299088470,18380,18380,18380,18380,0
|
|
20241011,154800,299088470,18380,18380,18380,18380,0
|
|
20241011,154700,299088470,18380,18380,18380,18380,0
|
|
20241011,154600,299088470,18380,18380,18380,18380,0
|
|
20241011,154500,299088470,18380,18380,18380,18380,0
|
|
20241011,154400,299088470,18380,18380,18380,18380,0
|
|
20241011,154300,299088470,18380,18380,18380,18380,0
|
|
20241011,154200,299088470,18380,18380,18380,18380,0
|
|
20241011,154100,299088470,18380,18380,18380,18380,0
|
|
20241011,154000,299088470,18380,18380,18380,18380,0
|
|
20241011,153900,299088470,18380,18380,18380,18380,0
|
|
20241011,153800,299088470,18380,18380,18380,18380,0
|
|
20241011,153700,299088470,18380,18380,18380,18380,0
|
|
20241011,153600,299088470,18380,18380,18380,18380,0
|
|
20241011,153500,299088470,18380,18380,18380,18380,0
|
|
20241011,153400,299088470,18380,18380,18380,18380,0
|
|
20241011,153300,299088470,18380,18380,18380,18380,0
|
|
20241011,153200,299088470,18380,18380,18380,18380,0
|
|
20241011,153100,299088470,18380,18380,18380,18380,0
|
|
20241011,153000,299088470,18380,18380,18380,18380,332
|
|
20241011,152900,292986310,18350,18350,18350,18350,0
|
|
20241011,152800,292986310,18350,18350,18350,18350,0
|
|
20241011,152700,292986310,18350,18350,18350,18350,0
|
|
20241011,152600,292986310,18350,18350,18350,18350,0
|
|
20241011,152500,292986310,18350,18350,18350,18350,0
|
|
20241011,152400,292986310,18350,18350,18350,18350,0
|
|
20241011,152300,292986310,18350,18350,18350,18350,0
|
|
20241011,152200,292986310,18350,18350,18350,18350,0
|
|
20241011,152100,292986310,18350,18350,18350,18350,0
|
|
20241011,152000,292986310,18350,18350,18350,18350,0
|
|
20241011,151900,292986310,18350,18370,18370,18350,1156
|
|
20241011,151800,271765780,18370,18390,18390,18370,288
|
|
20241011,151700,266474150,18400,18400,18400,18400,1
|
|
20241011,151600,266455750,18400,18400,18400,18400,0
|
|
20241011,151500,266455750,18400,18400,18400,18400,50
|
|
20241011,151400,265535750,18390,18400,18400,18390,52
|
|
20241011,151300,264578970,18400,18400,18400,18400,1
|
|
20241011,151200,264560570,18400,18400,18400,18400,0
|
|
20241011,151100,264560570,18400,18400,18400,18400,1
|
|
20241011,151000,264542170,18390,18390,18390,18390,1
|
|
20241011,150900,264523780,18390,18390,18390,18390,47
|
|
20241011,150800,263659450,18400,18400,18400,18400,0
|
|
20241011,150700,263659450,18400,18400,18400,18400,0
|
|
20241011,150600,263659450,18400,18400,18400,18400,1
|
|
20241011,150500,263641050,18400,18400,18400,18400,0
|
|
20241011,150400,263641050,18400,18400,18400,18400,1
|
|
20241011,150300,263622650,18400,18400,18400,18400,100
|
|
20241011,150200,261782650,18400,18400,18400,18400,1
|
|
20241011,150100,261764250,18390,18390,18390,18390,0
|
|
20241011,150000,261764250,18390,18400,18400,18390,21
|
|
20241011,145900,261378050,18400,18400,18400,18400,0
|
|
20241011,145800,261378050,18400,18400,18400,18400,1
|
|
20241011,145700,261359650,18390,18390,18390,18390,0
|
|
20241011,145600,261359650,18390,18390,18390,18390,0
|
|
20241011,145500,261359650,18390,18390,18390,18390,43
|
|
20241011,145400,260568880,18390,18390,18390,18390,0
|
|
20241011,145300,260568880,18390,18390,18390,18390,0
|
|
20241011,145200,260568880,18390,18390,18390,18390,0
|
|
20241011,145100,260568880,18390,18390,18390,18390,0
|
|
20241011,145000,260568880,18390,18390,18390,18390,0
|
|
20241011,144900,260568880,18390,18390,18390,18390,0
|
|
20241011,144800,260568880,18390,18390,18390,18390,200
|
|
20241011,144700,256890880,18390,18390,18390,18390,0
|
|
20241011,144600,256890880,18390,18390,18390,18390,0
|
|
20241011,144500,256890880,18390,18390,18390,18390,12
|
|
20241011,144400,256670200,18390,18390,18390,18390,0
|
|
20241011,144300,256670200,18390,18390,18390,18390,0
|
|
20241011,144200,256670200,18390,18390,18390,18390,0
|
|
20241011,144100,256670200,18390,18390,18390,18390,0
|
|
20241011,144000,256670200,18390,18400,18400,18390,100
|
|
20241011,143900,254831100,18400,18430,18430,18400,840
|
|
20241011,143800,239350480,18440,18440,18440,18440,0
|
|
20241011,143700,239350480,18440,18430,18440,18430,187
|
|
20241011,143600,235904020,18430,18430,18430,18430,10
|
|
20241011,143500,235719720,18400,18400,18400,18400,100
|
|
20241011,143400,233879720,18370,18370,18370,18370,0
|
|
20241011,143300,233879720,18370,18370,18370,18370,0
|
|
20241011,143200,233879720,18370,18370,18370,18370,0
|
|
20241011,143100,233879720,18370,18370,18370,18370,0
|
|
20241011,143000,233879720,18370,18370,18370,18370,17
|
|
20241011,142900,233567430,18370,18370,18370,18370,0
|
|
20241011,142800,233567430,18370,18370,18370,18370,0
|
|
20241011,142700,233567430,18370,18370,18370,18370,0
|
|
20241011,142600,233567430,18370,18370,18370,18370,0
|
|
20241011,142500,233567430,18370,18370,18370,18370,0
|
|
20241011,142400,233567430,18370,18370,18370,18370,0
|
|
20241011,142300,233567430,18370,18370,18370,18370,0
|
|
20241011,142200,233567430,18370,18370,18370,18370,0
|
|
20241011,142100,233567430,18370,18380,18380,18370,74
|
|
20241011,142000,232208030,18380,18380,18380,18380,0
|
|
20241011,141900,232208030,18380,18380,18380,18380,0
|
|
20241011,141800,232208030,18380,18380,18380,18380,27
|
|
20241011,141700,231711770,18380,18380,18380,18380,45
|
|
20241011,141600,230884670,18380,18400,18400,18380,122
|
|
20241011,141500,228641700,18400,18400,18400,18400,0
|
|
20241011,141400,228641700,18400,18400,18400,18400,8
|
|
20241011,141300,228494500,18400,18400,18400,18400,0
|
|
20241011,141200,228494500,18400,18400,18400,18400,0
|
|
20241011,141100,228494500,18400,18400,18400,18400,12
|
|
20241011,141000,228273700,18450,18450,18450,18450,0
|
|
20241011,140900,228273700,18450,18450,18450,18450,0
|
|
20241011,140800,228273700,18450,18450,18450,18450,0
|
|
20241011,140700,228273700,18450,18450,18450,18450,0
|
|
20241011,140600,228273700,18450,18450,18450,18450,0
|
|
20241011,140500,228273700,18450,18450,18450,18450,0
|
|
20241011,140400,228273700,18450,18450,18450,18450,0
|
|
20241011,140300,228273700,18450,18450,18450,18450,1
|
|
20241011,140200,228255250,18390,18390,18390,18390,50
|
|
20241011,140100,227335750,18390,18390,18390,18390,0
|
|
20241011,140000,227335750,18390,18390,18390,18390,0
|
|
20241011,135900,227335750,18390,18390,18390,18390,0
|
|
20241011,135800,227335750,18390,18390,18390,18390,0
|
|
20241011,135700,227335750,18390,18400,18400,18390,402
|
|
20241011,135600,219941690,18400,18400,18400,18400,0
|
|
20241011,135500,219941690,18400,18430,18430,18400,76
|
|
20241011,135400,218541250,18400,18400,18400,18400,8
|
|
20241011,135300,218394050,18400,18410,18410,18400,82
|
|
20241011,135200,216884800,18470,18470,18470,18470,0
|
|
20241011,135100,216884800,18470,18470,18470,18470,0
|
|
20241011,135000,216884800,18470,18470,18470,18470,0
|
|
20241011,134900,216884800,18470,18470,18470,18470,0
|
|
20241011,134800,216884800,18470,18470,18470,18470,3
|
|
20241011,134700,216829390,18420,18420,18420,18420,0
|
|
20241011,134600,216829390,18420,18420,18420,18420,8
|
|
20241011,134500,216682030,18420,18420,18420,18420,0
|
|
20241011,134400,216682030,18420,18420,18420,18420,0
|
|
20241011,134300,216682030,18420,18420,18420,18420,0
|
|
20241011,134200,216682030,18420,18420,18420,18420,0
|
|
20241011,134100,216682030,18420,18440,18440,18420,327
|
|
20241011,134000,210652600,18440,18440,18440,18440,0
|
|
20241011,133900,210652600,18440,18440,18440,18440,0
|
|
20241011,133800,210652600,18440,18440,18440,18440,0
|
|
20241011,133700,210652600,18440,18440,18440,18440,0
|
|
20241011,133600,210652600,18440,18440,18440,18440,2
|
|
20241011,133500,210615720,18480,18480,18480,18480,0
|
|
20241011,133400,210615720,18480,18480,18480,18480,4
|
|
20241011,133300,210541800,18480,18480,18480,18480,0
|
|
20241011,133200,210541800,18480,18480,18480,18480,0
|
|
20241011,133100,210541800,18480,18480,18480,18480,0
|
|
20241011,133000,210541800,18480,18480,18480,18480,2
|
|
20241011,132900,210504840,18480,18480,18480,18480,0
|
|
20241011,132800,210504840,18480,18480,18480,18480,0
|
|
20241011,132700,210504840,18480,18480,18480,18480,0
|
|
20241011,132600,210504840,18480,18480,18480,18480,0
|
|
20241011,132500,210504840,18480,18480,18480,18480,0
|
|
20241011,132400,210504840,18480,18480,18480,18480,0
|
|
20241011,132300,210504840,18480,18480,18480,18480,0
|
|
20241011,132200,210504840,18480,18480,18480,18480,0
|
|
20241011,132100,210504840,18480,18480,18480,18480,1
|
|
20241011,132000,210486360,18410,18410,18410,18410,0
|
|
20241011,131900,210486360,18410,18410,18410,18410,0
|
|
20241011,131800,210486360,18410,18410,18410,18410,0
|
|
20241011,131700,210486360,18410,18410,18410,18410,0
|
|
20241011,131600,210486360,18410,18410,18410,18410,0
|
|
20241011,131500,210486360,18410,18410,18410,18410,0
|
|
20241011,131400,210486360,18410,18410,18410,18410,2
|
|
20241011,131300,210449540,18400,18400,18400,18400,0
|
|
20241011,131200,210449540,18400,18400,18400,18400,0
|
|
20241011,131100,210449540,18400,18400,18400,18400,0
|
|
20241011,131000,210449540,18400,18400,18400,18400,0
|
|
20241011,130900,210449540,18400,18400,18400,18400,0
|
|
20241011,130800,210449540,18400,18400,18400,18400,0
|
|
20241011,130700,210449540,18400,18400,18400,18400,2
|
|
20241011,130600,210412740,18410,18410,18410,18410,0
|
|
20241011,130500,210412740,18410,18410,18410,18410,0
|
|
20241011,130400,210412740,18410,18410,18410,18410,3
|
|
20241011,130300,210357510,18490,18490,18490,18490,0
|
|
20241011,130200,210357510,18490,18490,18490,18490,1
|
|
20241011,130100,210339020,18400,18410,18410,18400,44
|
|
20241011,130000,209529040,18410,18410,18410,18410,0
|
|
20241011,125900,209529040,18410,18410,18410,18410,5
|
|
20241011,125800,209436990,18410,18410,18410,18410,0
|
|
20241011,125700,209436990,18410,18410,18410,18410,0
|
|
20241011,125600,209436990,18410,18410,18410,18410,4
|
|
20241011,125500,209363350,18410,18410,18410,18410,0
|
|
20241011,125400,209363350,18410,18410,18410,18410,4
|
|
20241011,125300,209289710,18400,18400,18400,18400,0
|
|
20241011,125200,209289710,18400,18400,18400,18400,0
|
|
20241011,125100,209289710,18400,18400,18400,18400,4
|
|
20241011,125000,209216110,18500,18500,18500,18500,2
|
|
20241011,124900,209179110,18410,18410,18410,18400,45
|
|
20241011,124800,208350700,18410,18410,18410,18410,40
|
|
20241011,124700,207614300,18410,18410,18410,18400,76
|
|
20241011,124600,206215500,18400,18420,18420,18400,73
|
|
20241011,124500,204871710,18410,18410,18410,18410,0
|
|
20241011,124400,204871710,18410,18410,18410,18410,4
|
|
20241011,124300,204798070,18410,18410,18410,18410,0
|
|
20241011,124200,204798070,18410,18410,18410,18410,4
|
|
20241011,124100,204724430,18410,18410,18410,18410,0
|
|
20241011,124000,204724430,18410,18410,18410,18410,0
|
|
20241011,123900,204724430,18410,18410,18410,18410,4
|
|
20241011,123800,204650790,18410,18410,18410,18410,0
|
|
20241011,123700,204650790,18410,18410,18410,18410,4
|
|
20241011,123600,204577150,18410,18410,18410,18410,0
|
|
20241011,123500,204577150,18410,18410,18410,18410,0
|
|
20241011,123400,204577150,18410,18410,18410,18410,44
|
|
20241011,123300,203767110,18410,18410,18410,18410,10
|
|
20241011,123200,203583010,18400,18400,18400,18400,4
|
|
20241011,123100,203509410,18400,18400,18400,18400,0
|
|
20241011,123000,203509410,18400,18400,18400,18400,5
|
|
20241011,122900,203417410,18410,18410,18410,18410,0
|
|
20241011,122800,203417410,18410,18410,18410,18410,3
|
|
20241011,122700,203362180,18410,18410,18410,18410,4
|
|
20241011,122600,203288540,18400,18400,18400,18400,0
|
|
20241011,122500,203288540,18400,18400,18400,18400,6
|
|
20241011,122400,203178140,18400,18500,18500,18400,6
|
|
20241011,122300,203067240,18400,18400,18400,18400,0
|
|
20241011,122200,203067240,18400,18400,18400,18400,8
|
|
20241011,122100,202920040,18410,18410,18410,18410,2
|
|
20241011,122000,202883220,18410,18410,18410,18410,26
|
|
20241011,121900,202404560,18410,18410,18410,18410,0
|
|
20241011,121800,202404560,18410,18410,18410,18410,0
|
|
20241011,121700,202404560,18410,18410,18410,18410,3
|
|
20241011,121600,202349330,18410,18410,18410,18410,2
|
|
20241011,121500,202312510,18410,18410,18410,18410,4
|
|
20241011,121400,202238870,18410,18410,18410,18410,0
|
|
20241011,121300,202238870,18410,18410,18410,18410,4
|
|
20241011,121200,202165230,18410,18410,18410,18410,0
|
|
20241011,121100,202165230,18410,18410,18410,18410,0
|
|
20241011,121000,202165230,18410,18410,18410,18410,4
|
|
20241011,120900,202091590,18410,18410,18410,18410,0
|
|
20241011,120800,202091590,18410,18410,18410,18410,4
|
|
20241011,120700,202017950,18410,18410,18410,18410,0
|
|
20241011,120600,202017950,18410,18410,18410,18410,0
|
|
20241011,120500,202017950,18410,18410,18410,18410,4
|
|
20241011,120400,201944310,18500,18500,18500,18500,90
|
|
20241011,120300,200279310,18400,18500,18500,18400,16
|
|
20241011,120200,199984700,18400,18400,18400,18400,0
|
|
20241011,120100,199984700,18400,18400,18400,18400,4
|
|
20241011,120000,199911100,18410,18410,18410,18410,1
|
|
20241011,115900,199892690,18500,18500,18500,18500,10
|
|
20241011,115800,199707690,18380,18380,18380,18380,77
|
|
20241011,115700,198292430,18380,18380,18380,18380,0
|
|
20241011,115600,198292430,18380,18370,18380,18370,20
|
|
20241011,115500,197925020,18370,18400,18400,18370,1081
|
|
20241011,115400,178048200,18400,18400,18400,18400,0
|
|
20241011,115300,178048200,18400,18410,18410,18400,38
|
|
20241011,115200,177348660,18400,18400,18400,18400,0
|
|
20241011,115100,177348660,18400,18400,18400,18400,4
|
|
20241011,115000,177275060,18400,18400,18400,18400,0
|
|
20241011,114900,177275060,18400,18400,18400,18400,4
|
|
20241011,114800,177201460,18400,18400,18400,18400,0
|
|
20241011,114700,177201460,18400,18400,18400,18400,0
|
|
20241011,114600,177201460,18400,18400,18400,18400,6
|
|
20241011,114500,177091060,18400,18400,18400,18400,393
|
|
20241011,114400,169859860,18410,18410,18410,18410,44
|
|
20241011,114300,169049820,18410,18410,18410,18410,0
|
|
20241011,114200,169049820,18410,18410,18410,18410,0
|
|
20241011,114100,169049820,18410,18410,18410,18410,12
|
|
20241011,114000,168828900,18410,18410,18410,18410,0
|
|
20241011,113900,168828900,18410,18410,18420,18410,39
|
|
20241011,113800,168110890,18410,18410,18410,18410,10
|
|
20241011,113700,167926790,18410,18410,18410,18410,32
|
|
20241011,113600,167337670,18400,18410,18410,18400,7
|
|
20241011,113500,167208850,18400,18400,18400,18400,17
|
|
20241011,113400,166896050,18400,18400,18400,18400,4
|
|
20241011,113300,166822450,18400,18400,18400,18400,0
|
|
20241011,113200,166822450,18400,18420,18420,18400,166
|
|
20241011,113100,163767320,18420,18420,18420,18420,0
|
|
20241011,113000,163767320,18420,18420,18420,18420,0
|
|
20241011,112900,163767320,18420,18420,18420,18420,106
|
|
20241011,112800,161814800,18430,18430,18430,18430,0
|
|
20241011,112700,161814800,18430,18440,18440,18430,321
|
|
20241011,112600,155897610,18440,18440,18440,18440,0
|
|
20241011,112500,155897610,18440,18440,18440,18440,0
|
|
20241011,112400,155897610,18440,18450,18450,18430,290
|
|
20241011,112300,150547450,18450,18450,18450,18450,0
|
|
20241011,112200,150547450,18450,18430,18450,18430,104
|
|
20241011,112100,148628730,18450,18450,18450,18450,1
|
|
20241011,112000,148610280,18440,18440,18440,18440,12
|
|
20241011,111900,148389000,18440,18440,18440,18440,0
|
|
20241011,111800,148389000,18440,18440,18440,18440,100
|
|
20241011,111700,146545000,18430,18430,18430,18430,4
|
|
20241011,111600,146471280,18440,18450,18450,18440,123
|
|
20241011,111500,144202050,18450,18450,18450,18450,4
|
|
20241011,111400,144128250,18450,18450,18450,18450,0
|
|
20241011,111300,144128250,18450,18450,18450,18450,0
|
|
20241011,111200,144128250,18450,18450,18450,18450,4
|
|
20241011,111100,144054450,18450,18450,18450,18450,0
|
|
20241011,111000,144054450,18450,18460,18460,18450,4
|
|
20241011,110900,143980620,18450,18450,18450,18450,0
|
|
20241011,110800,143980620,18450,18450,18450,18450,4
|
|
20241011,110700,143906820,18520,18520,18520,18520,0
|
|
20241011,110600,143906820,18520,18520,18520,18520,1
|
|
20241011,110500,143888300,18450,18450,18450,18450,4
|
|
20241011,110400,143814500,18440,18440,18440,18440,0
|
|
20241011,110300,143814500,18440,18440,18440,18440,4
|
|
20241011,110200,143740740,18440,18440,18440,18440,0
|
|
20241011,110100,143740740,18440,18440,18440,18440,0
|
|
20241011,110000,143740740,18440,18440,18440,18440,4
|
|
20241011,105900,143666980,18440,18440,18440,18440,0
|
|
20241011,105800,143666980,18440,18450,18450,18440,61
|
|
20241011,105700,142541760,18460,18460,18460,18460,0
|
|
20241011,105600,142541760,18460,18460,18460,18460,0
|
|
20241011,105500,142541760,18460,18460,18460,18460,22
|
|
20241011,105400,142135640,18470,18470,18470,18470,0
|
|
20241011,105300,142135640,18470,18470,18470,18470,15
|
|
20241011,105200,141858590,18470,18470,18470,18470,0
|
|
20241011,105100,141858590,18470,18470,18470,18470,4
|
|
20241011,105000,141784710,18470,18470,18470,18470,0
|
|
20241011,104900,141784710,18470,18470,18470,18470,2
|
|
20241011,104800,141747770,18430,18520,18520,18430,5
|
|
20241011,104700,141655530,18440,18440,18440,18440,0
|
|
20241011,104600,141655530,18440,18440,18440,18440,4
|
|
20241011,104500,141581770,18430,18430,18430,18430,0
|
|
20241011,104400,141581770,18430,18430,18430,18430,0
|
|
20241011,104300,141581770,18430,18520,18520,18430,14
|
|
20241011,104200,141322850,18520,18490,18520,18490,2
|
|
20241011,104100,141285840,18430,18430,18430,18430,4
|
|
20241011,104000,141212120,18520,18520,18520,18520,1
|
|
20241011,103900,141193600,18430,18430,18430,18430,4
|
|
20241011,103800,141119880,18430,18430,18430,18430,0
|
|
20241011,103700,141119880,18430,18430,18430,18430,0
|
|
20241011,103600,141119880,18430,18430,18430,18430,4
|
|
20241011,103500,141046160,18530,18530,18530,18530,1
|
|
20241011,103400,141027630,18420,18420,18420,18420,4
|
|
20241011,103300,140953950,18420,18460,18460,18420,934
|
|
20241011,103200,123734210,18460,18460,18460,18460,0
|
|
20241011,103100,123734210,18460,18460,18460,18460,4
|
|
20241011,103000,123660370,18450,18450,18450,18450,0
|
|
20241011,102900,123660370,18450,18450,18450,18450,4
|
|
20241011,102800,123586570,18450,18450,18450,18450,0
|
|
20241011,102700,123586570,18450,18450,18450,18450,4
|
|
20241011,102600,123512770,18460,18460,18460,18460,1
|
|
20241011,102500,123494310,18460,18460,18460,18460,2
|
|
20241011,102400,123457390,18460,18460,18460,18460,1
|
|
20241011,102300,123438930,18530,18530,18530,18530,0
|
|
20241011,102200,123438930,18530,18450,18530,18450,5
|
|
20241011,102100,123346600,18530,18530,18530,18530,1
|
|
20241011,102000,123328070,18450,18460,18460,18450,411
|
|
20241011,101900,115742150,18460,18530,18530,18460,5
|
|
20241011,101800,115649780,18450,18450,18450,18450,0
|
|
20241011,101700,115649780,18450,18450,18450,18450,5
|
|
20241011,101600,115557530,18530,18530,18530,18530,0
|
|
20241011,101500,115557530,18530,18530,18530,18530,1
|
|
20241011,101400,115539000,18450,18460,18460,18450,77
|
|
20241011,101300,114117890,18530,18530,18530,18530,0
|
|
20241011,101200,114117890,18530,18530,18530,18460,25
|
|
20241011,101100,113654920,18530,18530,18530,18530,30
|
|
20241011,101000,113099020,18530,18460,18530,18460,5
|
|
20241011,100900,113006650,18470,18470,18470,18470,0
|
|
20241011,100800,113006650,18470,18470,18470,18470,0
|
|
20241011,100700,113006650,18470,18470,18470,18470,4
|
|
20241011,100600,112932770,18530,18530,18530,18530,0
|
|
20241011,100500,112932770,18530,18460,18530,18460,7
|
|
20241011,100400,112803350,18520,18520,18520,18520,0
|
|
20241011,100300,112803350,18520,18520,18520,18520,1
|
|
20241011,100200,112784830,18450,18450,18450,18450,4
|
|
20241011,100100,112711030,18440,18440,18440,18440,0
|
|
20241011,100000,112711030,18440,18500,18500,18440,1004
|
|
20241011,095900,94187180,18500,18510,18510,18500,1000
|
|
20241011,095800,75684190,18510,18570,18570,18500,1064
|
|
20241011,095700,55960470,18570,18570,18570,18570,0
|
|
20241011,095600,55960470,18570,18570,18570,18570,47
|
|
20241011,095500,55087680,18570,18570,18570,18560,194
|
|
20241011,095400,51485380,18570,18570,18570,18570,0
|
|
20241011,095300,51485380,18570,18570,18570,18560,200
|
|
20241011,095200,47771820,18560,18560,18560,18560,0
|
|
20241011,095100,47771820,18560,18560,18560,18560,0
|
|
20241011,095000,47771820,18560,18570,18570,18560,5
|
|
20241011,094900,47679010,18560,18560,18560,18560,0
|
|
20241011,094800,47679010,18560,18560,18560,18560,4
|
|
20241011,094700,47604770,18560,18560,18560,18560,0
|
|
20241011,094600,47604770,18560,18560,18560,18560,4
|
|
20241011,094500,47530530,18560,18570,18570,18560,89
|
|
20241011,094400,45878580,18570,18570,18570,18570,0
|
|
20241011,094300,45878580,18570,18570,18570,18570,4
|
|
20241011,094200,45804300,18560,18560,18560,18560,0
|
|
20241011,094100,45804300,18560,18560,18560,18560,4
|
|
20241011,094000,45730060,18640,18640,18640,18640,103
|
|
20241011,093900,43810140,18640,18640,18640,18640,1
|
|
20241011,093800,43791500,18550,18550,18560,18550,12
|
|
20241011,093700,43568890,18550,18550,18550,18550,0
|
|
20241011,093600,43568890,18550,18550,18550,18550,358
|
|
20241011,093500,36927990,18550,18560,18560,18550,202
|
|
20241011,093400,33180840,18550,18550,18550,18550,148
|
|
20241011,093300,30435440,18550,18650,18650,18550,5
|
|
20241011,093200,30342590,18650,18630,18650,18630,12
|
|
20241011,093100,30118940,18530,18530,18530,18530,4
|
|
20241011,093000,30044820,18530,18530,18530,18530,0
|
|
20241011,092900,30044820,18530,18530,18530,18530,4
|
|
20241011,092800,29970700,18640,18640,18640,18640,0
|
|
20241011,092700,29970700,18640,18640,18640,18640,0
|
|
20241011,092600,29970700,18640,18530,18640,18530,5
|
|
20241011,092500,29877940,18650,18650,18650,18650,0
|
|
20241011,092400,29877940,18650,18540,18650,18540,6
|
|
20241011,092300,29766480,18520,18520,18520,18520,0
|
|
20241011,092200,29766480,18520,18520,18520,18520,0
|
|
20241011,092100,29766480,18520,18520,18640,18520,510
|
|
20241011,092000,20261330,18520,18520,18520,18520,0
|
|
20241011,091900,20261330,18520,18520,18520,18520,4
|
|
20241011,091800,20187250,18640,18640,18640,18640,1
|
|
20241011,091700,20168610,18520,18520,18520,18520,27
|
|
20241011,091600,19668570,18520,18520,18520,18520,2
|
|
20241011,091500,19631530,18520,18520,18520,18520,102
|
|
20241011,091400,17742490,18520,18520,18520,18520,4
|
|
20241011,091300,17668410,18650,18650,18650,18650,0
|
|
20241011,091200,17668410,18650,18510,18650,18510,18
|
|
20241011,091100,17334530,18510,18510,18510,18510,0
|
|
20241011,091000,17334530,18510,18510,18510,18510,25
|
|
20241011,090900,16871780,18510,18660,18660,18510,5
|
|
20241011,090800,16779080,18660,18660,18660,18660,0
|
|
20241011,090700,16779080,18660,18500,18660,18420,58
|
|
20241011,090600,15707230,18670,18570,18670,18550,342
|
|
20241011,090500,9359840,18570,18570,18570,18570,1
|
|
20241011,090400,9341270,18570,18570,18570,18570,19
|
|
20241011,090300,8988440,18560,18560,18560,18560,4
|
|
20241011,090200,8914200,18560,18560,18560,18560,5
|
|
20241011,090100,8821400,18560,18560,18560,18560,0
|
|
20241011,090000,8821400,18560,18700,18700,18560,473
|