600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,185700,435455440,18630,18630,18630,18630,256
|
|
20241014,185600,435455440,18630,18630,18630,18630,0
|
|
20241014,185500,435455440,18630,18630,18630,18630,0
|
|
20241014,185400,435455440,18630,18630,18630,18630,0
|
|
20241014,185300,435455440,18630,18630,18630,18630,0
|
|
20241014,185200,435455440,18630,18630,18630,18630,0
|
|
20241014,185100,435455440,18630,18630,18630,18630,0
|
|
20241014,185000,435455440,18630,18630,18630,18630,0
|
|
20241014,184900,435455440,18630,18630,18630,18630,0
|
|
20241014,184800,435455440,18630,18630,18630,18630,0
|
|
20241014,184700,435455440,18630,18630,18630,18630,0
|
|
20241014,184600,435455440,18630,18630,18630,18630,0
|
|
20241014,184500,435455440,18630,18630,18630,18630,0
|
|
20241014,184400,435455440,18630,18630,18630,18630,0
|
|
20241014,184300,435455440,18630,18630,18630,18630,0
|
|
20241014,184200,435455440,18630,18630,18630,18630,0
|
|
20241014,184100,435455440,18630,18630,18630,18630,0
|
|
20241014,184000,435455440,18630,18630,18630,18630,0
|
|
20241014,183900,435455440,18630,18630,18630,18630,0
|
|
20241014,183800,435455440,18630,18630,18630,18630,0
|
|
20241014,183700,435455440,18630,18630,18630,18630,0
|
|
20241014,183600,435455440,18630,18630,18630,18630,0
|
|
20241014,183500,435455440,18630,18630,18630,18630,0
|
|
20241014,183400,435455440,18630,18630,18630,18630,0
|
|
20241014,183300,435455440,18630,18630,18630,18630,0
|
|
20241014,183200,435455440,18630,18630,18630,18630,0
|
|
20241014,183100,435455440,18630,18630,18630,18630,0
|
|
20241014,183000,435455440,18630,18630,18630,18630,0
|
|
20241014,182900,435455440,18630,18630,18630,18630,0
|
|
20241014,182800,435455440,18630,18630,18630,18630,0
|
|
20241014,182700,435455440,18630,18630,18630,18630,256
|
|
20241014,182600,435455440,18630,18630,18630,18630,0
|
|
20241014,182500,435455440,18630,18630,18630,18630,0
|
|
20241014,182400,435455440,18630,18630,18630,18630,0
|
|
20241014,182300,435455440,18630,18630,18630,18630,0
|
|
20241014,182200,435455440,18630,18630,18630,18630,0
|
|
20241014,182100,435455440,18630,18630,18630,18630,0
|
|
20241014,182000,435455440,18630,18630,18630,18630,0
|
|
20241014,181900,435455440,18630,18630,18630,18630,0
|
|
20241014,181800,435455440,18630,18630,18630,18630,0
|
|
20241014,181700,435455440,18630,18630,18630,18630,0
|
|
20241014,181600,435455440,18630,18630,18630,18630,0
|
|
20241014,181500,435455440,18630,18630,18630,18630,0
|
|
20241014,181400,435455440,18630,18630,18630,18630,0
|
|
20241014,181300,435455440,18630,18630,18630,18630,0
|
|
20241014,181200,435455440,18630,18630,18630,18630,0
|
|
20241014,181100,435455440,18630,18630,18630,18630,0
|
|
20241014,181000,435455440,18630,18630,18630,18630,0
|
|
20241014,180900,435455440,18630,18630,18630,18630,0
|
|
20241014,180800,435455440,18630,18630,18630,18630,0
|
|
20241014,180700,435455440,18630,18630,18630,18630,0
|
|
20241014,180600,435455440,18630,18630,18630,18630,0
|
|
20241014,180500,435455440,18630,18630,18630,18630,0
|
|
20241014,180400,435455440,18630,18630,18630,18630,0
|
|
20241014,180300,435455440,18630,18630,18630,18630,0
|
|
20241014,180200,435455440,18630,18630,18630,18630,0
|
|
20241014,180100,435455440,18630,18630,18630,18630,0
|
|
20241014,180000,435455440,18630,18630,18630,18630,0
|
|
20241014,175900,435455440,18630,18630,18630,18630,0
|
|
20241014,175800,435455440,18630,18630,18630,18630,0
|
|
20241014,175700,435455440,18630,18630,18630,18630,256
|
|
20241014,175600,435455440,18630,18630,18630,18630,0
|
|
20241014,175500,435455440,18630,18630,18630,18630,0
|
|
20241014,175400,435455440,18630,18630,18630,18630,0
|
|
20241014,175300,435455440,18630,18630,18630,18630,0
|
|
20241014,175200,435455440,18630,18630,18630,18630,0
|
|
20241014,175100,435455440,18630,18630,18630,18630,0
|
|
20241014,175000,435455440,18630,18630,18630,18630,0
|
|
20241014,174900,435455440,18630,18630,18630,18630,0
|
|
20241014,174800,435455440,18630,18630,18630,18630,0
|
|
20241014,174700,435455440,18630,18630,18630,18630,0
|
|
20241014,174600,435455440,18630,18630,18630,18630,0
|
|
20241014,174500,435455440,18630,18630,18630,18630,0
|
|
20241014,174400,435455440,18630,18630,18630,18630,0
|
|
20241014,174300,435455440,18630,18630,18630,18630,0
|
|
20241014,174200,435455440,18630,18630,18630,18630,0
|
|
20241014,174100,435455440,18630,18630,18630,18630,0
|
|
20241014,174000,435455440,18630,18630,18630,18630,0
|
|
20241014,173900,435455440,18630,18630,18630,18630,0
|
|
20241014,173800,435455440,18630,18630,18630,18630,0
|
|
20241014,173700,435455440,18630,18630,18630,18630,0
|
|
20241014,173600,435455440,18630,18630,18630,18630,0
|
|
20241014,173500,435455440,18630,18630,18630,18630,0
|
|
20241014,173400,435455440,18630,18630,18630,18630,0
|
|
20241014,173300,435455440,18630,18630,18630,18630,0
|
|
20241014,173200,435455440,18630,18630,18630,18630,0
|
|
20241014,173100,435455440,18630,18630,18630,18630,0
|
|
20241014,173000,435455440,18630,18630,18630,18630,0
|
|
20241014,172900,435455440,18630,18630,18630,18630,0
|
|
20241014,172800,435455440,18630,18630,18630,18630,0
|
|
20241014,172700,435455440,18630,18630,18630,18630,256
|
|
20241014,172600,435455440,18630,18630,18630,18630,0
|
|
20241014,172500,435455440,18630,18630,18630,18630,0
|
|
20241014,172400,435455440,18630,18630,18630,18630,0
|
|
20241014,172300,435455440,18630,18630,18630,18630,0
|
|
20241014,172200,435455440,18630,18630,18630,18630,0
|
|
20241014,172100,435455440,18630,18630,18630,18630,0
|
|
20241014,172000,435455440,18630,18630,18630,18630,0
|
|
20241014,171900,435455440,18630,18630,18630,18630,0
|
|
20241014,171800,435455440,18630,18630,18630,18630,0
|
|
20241014,171700,435455440,18630,18630,18630,18630,0
|
|
20241014,171600,435455440,18630,18630,18630,18630,0
|
|
20241014,171500,435455440,18630,18630,18630,18630,0
|
|
20241014,171400,435455440,18630,18630,18630,18630,0
|
|
20241014,171300,435455440,18630,18630,18630,18630,0
|
|
20241014,171200,435455440,18630,18630,18630,18630,0
|
|
20241014,171100,435455440,18630,18630,18630,18630,0
|
|
20241014,171000,435455440,18630,18630,18630,18630,0
|
|
20241014,170900,435455440,18630,18630,18630,18630,0
|
|
20241014,170800,435455440,18630,18630,18630,18630,0
|
|
20241014,170700,435455440,18630,18630,18630,18630,0
|
|
20241014,170600,435455440,18630,18630,18630,18630,0
|
|
20241014,170500,435455440,18630,18630,18630,18630,0
|
|
20241014,170400,435455440,18630,18630,18630,18630,0
|
|
20241014,170300,435455440,18630,18630,18630,18630,0
|
|
20241014,170200,435455440,18630,18630,18630,18630,0
|
|
20241014,170100,435455440,18630,18630,18630,18630,0
|
|
20241014,170000,435455440,18630,18630,18630,18630,0
|
|
20241014,165900,435455440,18630,18630,18630,18630,0
|
|
20241014,165800,435455440,18630,18630,18630,18630,0
|
|
20241014,165700,435455440,18630,18630,18630,18630,256
|
|
20241014,165600,435455440,18630,18630,18630,18630,0
|
|
20241014,165500,435455440,18630,18630,18630,18630,0
|
|
20241014,165400,435455440,18630,18630,18630,18630,0
|
|
20241014,165300,435455440,18630,18630,18630,18630,0
|
|
20241014,165200,435455440,18630,18630,18630,18630,0
|
|
20241014,165100,435455440,18630,18630,18630,18630,0
|
|
20241014,165000,435455440,18630,18630,18630,18630,0
|
|
20241014,164900,435455440,18630,18630,18630,18630,0
|
|
20241014,164800,435455440,18630,18630,18630,18630,0
|
|
20241014,164700,435455440,18630,18630,18630,18630,0
|
|
20241014,164600,435455440,18630,18630,18630,18630,0
|
|
20241014,164500,435455440,18630,18630,18630,18630,0
|
|
20241014,164400,435455440,18630,18630,18630,18630,0
|
|
20241014,164300,435455440,18630,18630,18630,18630,0
|
|
20241014,164200,435455440,18630,18630,18630,18630,0
|
|
20241014,164100,435455440,18630,18630,18630,18630,0
|
|
20241014,164000,435455440,18630,18630,18630,18630,0
|
|
20241014,163900,435455440,18630,18630,18630,18630,0
|
|
20241014,163800,435455440,18630,18630,18630,18630,0
|
|
20241014,163700,435455440,18630,18630,18630,18630,0
|
|
20241014,163600,435455440,18630,18630,18630,18630,0
|
|
20241014,163500,435455440,18630,18630,18630,18630,0
|
|
20241014,163400,435455440,18630,18630,18630,18630,0
|
|
20241014,163300,435455440,18630,18630,18630,18630,0
|
|
20241014,163200,435455440,18630,18630,18630,18630,0
|
|
20241014,163100,435455440,18630,18630,18630,18630,0
|
|
20241014,163000,435455440,18630,18630,18630,18630,0
|
|
20241014,162900,435455440,18630,18630,18630,18630,0
|
|
20241014,162800,435455440,18630,18630,18630,18630,0
|
|
20241014,162700,435455440,18630,18630,18630,18630,256
|
|
20241014,162600,435455440,18630,18630,18630,18630,0
|
|
20241014,162500,435455440,18630,18630,18630,18630,0
|
|
20241014,162400,435455440,18630,18630,18630,18630,0
|
|
20241014,162300,435455440,18630,18630,18630,18630,0
|
|
20241014,162200,435455440,18630,18630,18630,18630,0
|
|
20241014,162100,435455440,18630,18630,18630,18630,0
|
|
20241014,162000,435455440,18630,18630,18630,18630,0
|
|
20241014,161900,435455440,18630,18630,18630,18630,0
|
|
20241014,161800,435455440,18630,18630,18630,18630,0
|
|
20241014,161700,435455440,18630,18630,18630,18630,0
|
|
20241014,161600,435455440,18630,18630,18630,18630,0
|
|
20241014,161500,435455440,18630,18630,18630,18630,0
|
|
20241014,161400,435455440,18630,18630,18630,18630,0
|
|
20241014,161300,435455440,18630,18630,18630,18630,0
|
|
20241014,161200,435455440,18630,18630,18630,18630,0
|
|
20241014,161100,435455440,18630,18630,18630,18630,0
|
|
20241014,161000,435455440,18630,18630,18630,18630,0
|
|
20241014,160900,435455440,18630,18630,18630,18630,0
|
|
20241014,160800,435455440,18630,18630,18630,18630,0
|
|
20241014,160700,435455440,18630,18630,18630,18630,0
|
|
20241014,160600,435455440,18630,18630,18630,18630,0
|
|
20241014,160500,435455440,18630,18630,18630,18630,0
|
|
20241014,160400,435455440,18630,18630,18630,18630,0
|
|
20241014,160300,435455440,18630,18630,18630,18630,0
|
|
20241014,160200,435455440,18630,18630,18630,18630,0
|
|
20241014,160100,435455440,18630,18630,18630,18630,0
|
|
20241014,160000,435455440,18630,18630,18630,18630,0
|
|
20241014,155900,435455440,18630,18630,18630,18630,0
|
|
20241014,155800,435455440,18630,18630,18630,18630,0
|
|
20241014,155700,435455440,18630,18630,18630,18630,256
|
|
20241014,155600,435455440,18630,18630,18630,18630,0
|
|
20241014,155500,435455440,18630,18630,18630,18630,0
|
|
20241014,155400,435455440,18630,18630,18630,18630,0
|
|
20241014,155300,435455440,18630,18630,18630,18630,0
|
|
20241014,155200,435455440,18630,18630,18630,18630,0
|
|
20241014,155100,435455440,18630,18630,18630,18630,0
|
|
20241014,155000,435455440,18630,18630,18630,18630,0
|
|
20241014,154900,435455440,18630,18630,18630,18630,0
|
|
20241014,154800,435455440,18630,18630,18630,18630,0
|
|
20241014,154700,435455440,18630,18630,18630,18630,0
|
|
20241014,154600,435455440,18630,18630,18630,18630,0
|
|
20241014,154500,435455440,18630,18630,18630,18630,0
|
|
20241014,154400,435455440,18630,18630,18630,18630,0
|
|
20241014,154300,435455440,18630,18630,18630,18630,0
|
|
20241014,154200,435455440,18630,18630,18630,18630,0
|
|
20241014,154100,435455440,18630,18630,18630,18630,0
|
|
20241014,154000,435455440,18630,18630,18630,18630,0
|
|
20241014,153900,435455440,18630,18630,18630,18630,0
|
|
20241014,153800,435455440,18630,18630,18630,18630,0
|
|
20241014,153700,435455440,18630,18630,18630,18630,0
|
|
20241014,153600,435455440,18630,18630,18630,18630,0
|
|
20241014,153500,435455440,18630,18630,18630,18630,0
|
|
20241014,153400,435455440,18630,18630,18630,18630,0
|
|
20241014,153300,435455440,18630,18630,18630,18630,0
|
|
20241014,153200,435455440,18630,18630,18630,18630,0
|
|
20241014,153100,435455440,18630,18630,18630,18630,0
|
|
20241014,153000,435455440,18630,18630,18630,18630,256
|
|
20241014,152900,430686160,18640,18640,18640,18640,0
|
|
20241014,152800,430686160,18640,18640,18640,18640,0
|
|
20241014,152700,430686160,18640,18640,18640,18640,0
|
|
20241014,152600,430686160,18640,18640,18640,18640,0
|
|
20241014,152500,430686160,18640,18640,18640,18640,0
|
|
20241014,152400,430686160,18640,18640,18640,18640,0
|
|
20241014,152300,430686160,18640,18640,18640,18640,0
|
|
20241014,152200,430686160,18640,18640,18640,18640,0
|
|
20241014,152100,430686160,18640,18640,18640,18640,0
|
|
20241014,152000,430686160,18640,18640,18640,18640,0
|
|
20241014,151900,430686160,18640,18570,18640,18570,29
|
|
20241014,151800,430146470,18630,18600,18630,18600,16
|
|
20241014,151700,429848570,18560,18570,18570,18560,317
|
|
20241014,151600,423964940,18600,18600,18600,18600,13
|
|
20241014,151500,423723140,18640,18640,18640,18640,0
|
|
20241014,151400,423723140,18640,18640,18640,18640,0
|
|
20241014,151300,423723140,18640,18640,18640,18640,0
|
|
20241014,151200,423723140,18640,18640,18640,18640,0
|
|
20241014,151100,423723140,18640,18640,18640,18640,0
|
|
20241014,151000,423723140,18640,18570,18640,18570,3
|
|
20241014,150900,423667310,18670,18670,18670,18670,0
|
|
20241014,150800,423667310,18670,18670,18670,18670,0
|
|
20241014,150700,423667310,18670,18670,18670,18670,0
|
|
20241014,150600,423667310,18670,18650,18670,18650,2
|
|
20241014,150500,423629990,18690,18690,18690,18690,0
|
|
20241014,150400,423629990,18690,18690,18690,18690,0
|
|
20241014,150300,423629990,18690,18690,18690,18690,0
|
|
20241014,150200,423629990,18690,18690,18690,18690,0
|
|
20241014,150100,423629990,18690,18690,18690,18690,0
|
|
20241014,150000,423629990,18690,18690,18690,18690,0
|
|
20241014,145900,423629990,18690,18570,18690,18570,2
|
|
20241014,145800,423592730,18550,18660,18660,18550,26
|
|
20241014,145700,423109770,18660,18660,18660,18660,28
|
|
20241014,145600,422587290,18700,18570,18700,18570,315
|
|
20241014,145500,416707320,18600,18600,18600,18600,0
|
|
20241014,145400,416707320,18600,18540,18600,18540,143
|
|
20241014,145300,414049860,18550,18550,18550,18550,1
|
|
20241014,145200,414031310,18550,18540,18550,18540,53
|
|
20241014,145100,413048430,18560,18560,18560,18560,0
|
|
20241014,145000,413048430,18560,18540,18560,18540,45
|
|
20241014,144900,412213730,18550,18550,18550,18540,196
|
|
20241014,144800,408579040,18600,18600,18600,18600,1
|
|
20241014,144700,408560440,18600,18600,18600,18600,312
|
|
20241014,144600,402757240,18600,18600,18600,18600,36
|
|
20241014,144500,402087640,18600,18600,18600,18600,30
|
|
20241014,144400,401529640,18620,18600,18620,18600,29
|
|
20241014,144300,400990220,18600,18600,18600,18600,53
|
|
20241014,144200,400004420,18600,18600,18600,18600,40
|
|
20241014,144100,399260420,18600,18600,18600,18600,5
|
|
20241014,144000,399167420,18600,18610,18610,18600,40
|
|
20241014,143900,398423220,18610,18610,18610,18610,0
|
|
20241014,143800,398423220,18610,18610,18610,18610,1
|
|
20241014,143700,398404610,18600,18610,18610,18600,46
|
|
20241014,143600,397548800,18610,18610,18610,18610,4
|
|
20241014,143500,397474360,18610,18610,18610,18610,54
|
|
20241014,143400,396469420,18610,18610,18610,18610,1
|
|
20241014,143300,396450810,18610,18610,18610,18610,51
|
|
20241014,143200,395501700,18610,18610,18610,18610,1
|
|
20241014,143100,395483090,18610,18610,18620,18610,27
|
|
20241014,143000,394980370,18610,18620,18620,18610,22
|
|
20241014,142900,394570740,18600,18610,18610,18600,26
|
|
20241014,142800,394087130,18620,18620,18620,18620,1
|
|
20241014,142700,394068510,18620,18630,18630,18600,41
|
|
20241014,142600,393305090,18610,18620,18620,18610,25
|
|
20241014,142500,392839600,18650,18650,18650,18650,8
|
|
20241014,142400,392690400,18650,18580,18650,18580,226
|
|
20241014,142300,388479880,18600,18600,18600,18600,9
|
|
20241014,142200,388312480,18620,18620,18620,18620,8
|
|
20241014,142100,388163520,18620,18620,18620,18620,8
|
|
20241014,142000,388014560,18590,18600,18600,18540,49
|
|
20241014,141900,387104370,18540,18610,18610,18540,21
|
|
20241014,141800,386714350,18580,18600,18600,18580,22
|
|
20241014,141700,386305190,18540,18610,18610,18540,23
|
|
20241014,141600,385878160,18610,18610,18610,18610,9
|
|
20241014,141500,385710670,18610,18610,18610,18610,14
|
|
20241014,141400,385450130,18610,18540,18610,18540,35
|
|
20241014,141300,384799590,18630,18630,18630,18630,11
|
|
20241014,141200,384594660,18610,18600,18610,18600,34
|
|
20241014,141100,383962130,18610,18590,18610,18590,9
|
|
20241014,141000,383794660,18600,18580,18600,18580,42
|
|
20241014,140900,383013500,18600,18600,18600,18600,31
|
|
20241014,140800,382436900,18600,18540,18600,18540,36
|
|
20241014,140700,381768980,18590,18610,18610,18590,23
|
|
20241014,140600,381340970,18610,18610,18610,18610,1
|
|
20241014,140500,381322360,18640,18600,18640,18590,55
|
|
20241014,140400,380298820,18600,18610,18610,18600,24
|
|
20241014,140300,379852190,18610,18630,18630,18610,10
|
|
20241014,140200,379665910,18620,18620,18620,18620,8
|
|
20241014,140100,379516950,18600,18640,18640,18600,37
|
|
20241014,140000,378827710,18630,18630,18640,18620,32
|
|
20241014,135900,378231470,18620,18600,18620,18600,316
|
|
20241014,135800,372347580,18570,18540,18570,18540,30
|
|
20241014,135700,371790890,18590,18540,18590,18540,36
|
|
20241014,135600,371122600,18610,18610,18610,18610,1
|
|
20241014,135500,371103990,18620,18610,18620,18610,24
|
|
20241014,135400,370657330,18600,18590,18600,18590,24
|
|
20241014,135300,370211150,18590,18590,18590,18590,0
|
|
20241014,135200,370211150,18590,18600,18600,18590,22
|
|
20241014,135100,369802160,18590,18580,18590,18530,38
|
|
20241014,135000,369096890,18530,18530,18530,18530,22
|
|
20241014,134900,368689230,18540,18540,18540,18540,1
|
|
20241014,134800,368670690,18560,18550,18560,18550,26
|
|
20241014,134700,368188380,18540,18550,18550,18540,24
|
|
20241014,134600,367743400,18550,18530,18550,18530,48
|
|
20241014,134500,366853500,18530,18530,18530,18530,17
|
|
20241014,134400,366538490,18570,18570,18570,18570,2
|
|
20241014,134300,366501350,18590,18530,18590,18530,27
|
|
20241014,134200,366000860,18530,18530,18530,18530,20
|
|
20241014,134100,365630260,18600,18600,18600,18600,1
|
|
20241014,134000,365611660,18610,18600,18610,18600,75
|
|
20241014,133900,364216430,18600,18590,18610,18590,95
|
|
20241014,133800,362449020,18610,18610,18610,18610,1
|
|
20241014,133700,362430410,18570,18560,18570,18560,47
|
|
20241014,133600,361558070,18540,18510,18540,18510,21
|
|
20241014,133500,361169330,18510,18510,18510,18510,298
|
|
20241014,133400,355653350,18560,18590,18590,18560,641
|
|
20241014,133300,343750240,18590,18590,18590,18590,24
|
|
20241014,133200,343304080,18610,18580,18610,18580,17
|
|
20241014,133100,342987890,18600,18600,18600,18600,21
|
|
20241014,133000,342597290,18600,18600,18600,18600,23
|
|
20241014,132900,342169490,18600,18600,18600,18600,85
|
|
20241014,132800,340588490,18600,18600,18600,18600,1
|
|
20241014,132700,340569890,18610,18610,18610,18610,19
|
|
20241014,132600,340216300,18620,18600,18620,18600,51
|
|
20241014,132500,339267180,18610,18610,18610,18610,1
|
|
20241014,132400,339248570,18620,18620,18620,18620,0
|
|
20241014,132300,339248570,18620,18620,18620,18620,42
|
|
20241014,132200,338466530,18620,18620,18620,18620,4
|
|
20241014,132100,338392050,18620,18620,18620,18610,122
|
|
20241014,132000,336120420,18620,18610,18620,18610,73
|
|
20241014,131900,334761170,18620,18620,18620,18620,72
|
|
20241014,131800,333420530,18620,18610,18620,18610,79
|
|
20241014,131700,331949760,18600,18600,18620,18600,44
|
|
20241014,131600,331131000,18620,18620,18620,18620,1
|
|
20241014,131500,331112380,18640,18640,18640,18640,0
|
|
20241014,131400,331112380,18640,18630,18640,18630,20
|
|
20241014,131300,330739590,18640,18630,18640,18630,23
|
|
20241014,131200,330310890,18630,18600,18630,18600,47
|
|
20241014,131100,329435970,18650,18650,18650,18650,0
|
|
20241014,131000,329435970,18650,18620,18650,18610,56
|
|
20241014,130900,328392670,18620,18600,18620,18600,27
|
|
20241014,130800,327890410,18600,18650,18650,18600,5
|
|
20241014,130700,327797260,18650,18630,18650,18630,21
|
|
20241014,130600,327405630,18640,18640,18640,18640,0
|
|
20241014,130500,327405630,18640,18660,18660,18640,27
|
|
20241014,130400,326902060,18660,18640,18660,18640,798
|
|
20241014,130300,312020470,18630,18600,18630,18580,53
|
|
20241014,130200,311034490,18600,18580,18600,18580,2
|
|
20241014,130100,310997310,18590,18590,18590,18590,18
|
|
20241014,130000,310662690,18580,18600,18600,18580,43
|
|
20241014,125900,309863510,18610,18610,18610,18610,0
|
|
20241014,125800,309863510,18610,18610,18610,18610,10
|
|
20241014,125700,309677410,18610,18580,18610,18580,44
|
|
20241014,125600,308859260,18630,18610,18630,18610,25
|
|
20241014,125500,308393910,18610,18580,18610,18580,37
|
|
20241014,125400,307705910,18620,18630,18630,18570,20
|
|
20241014,125300,307334350,18630,18600,18630,18600,417
|
|
20241014,125200,299578030,18600,18580,18600,18580,170
|
|
20241014,125100,296417990,18580,18580,18580,18580,70
|
|
20241014,125000,295117390,18580,18580,18580,18580,22
|
|
20241014,124900,294708630,18580,18580,18580,18580,2
|
|
20241014,124800,294671470,18630,18630,18630,18630,18
|
|
20241014,124700,294336130,18580,18580,18580,18580,20
|
|
20241014,124600,293964530,18560,18560,18560,18560,23
|
|
20241014,124500,293537650,18560,18560,18560,18560,123
|
|
20241014,124400,291254770,18560,18560,18560,18560,22
|
|
20241014,124300,290846450,18560,18560,18560,18560,19
|
|
20241014,124200,290493810,18570,18570,18570,18570,21
|
|
20241014,124100,290103840,18650,18650,18650,18650,0
|
|
20241014,124000,290103840,18650,18650,18650,18650,41
|
|
20241014,123900,289339190,18660,18620,18660,18620,303
|
|
20241014,123800,283688660,18620,18610,18620,18610,401
|
|
20241014,123700,276223820,18610,18580,18610,18580,175
|
|
20241014,123600,272969050,18580,18570,18580,18570,20
|
|
20241014,123500,272597640,18570,18580,18580,18560,38
|
|
20241014,123400,271892060,18570,18570,18570,18570,18
|
|
20241014,123300,271557800,18590,18590,18590,18590,13
|
|
20241014,123200,271316130,18590,18570,18590,18570,158
|
|
20241014,123100,268379480,18570,18520,18570,18520,458
|
|
20241014,123000,259879240,18530,18500,18530,18500,258
|
|
20241014,122900,255103100,18490,18490,18490,18490,43
|
|
20241014,122800,254308030,18480,18480,18480,18480,22
|
|
20241014,122700,253901470,18450,18450,18450,18450,19
|
|
20241014,122600,253550920,18480,18480,18480,18480,0
|
|
20241014,122500,253550920,18480,18450,18480,18450,45
|
|
20241014,122400,252720040,18500,18500,18500,18500,0
|
|
20241014,122300,252720040,18500,18450,18500,18450,259
|
|
20241014,122200,247930090,18450,18450,18450,18450,19
|
|
20241014,122100,247579540,18480,18480,18480,18480,0
|
|
20241014,122000,247579540,18480,18470,18480,18470,24
|
|
20241014,121900,247136250,18450,18450,18450,18450,18
|
|
20241014,121800,246804150,18480,18480,18480,18480,0
|
|
20241014,121700,246804150,18480,18490,18490,18450,33
|
|
20241014,121600,246194720,18490,18490,18490,18490,7
|
|
20241014,121500,246065290,18500,18450,18500,18450,299
|
|
20241014,121400,240535190,18450,18450,18450,18450,4
|
|
20241014,121300,240461390,18480,18450,18480,18450,174
|
|
20241014,121200,237246550,18450,18450,18450,18450,20
|
|
20241014,121100,236877550,18460,18450,18460,18450,51
|
|
20241014,121000,235936320,18430,18430,18430,18430,0
|
|
20241014,120900,235936320,18430,18430,18430,18430,37
|
|
20241014,120800,235254410,18430,18430,18430,18430,20
|
|
20241014,120700,234885810,18430,18430,18430,18430,7
|
|
20241014,120600,234756800,18430,18400,18430,18400,31
|
|
20241014,120500,234186040,18400,18400,18400,18400,20
|
|
20241014,120400,233818040,18460,18460,18460,18460,0
|
|
20241014,120300,233818040,18460,18400,18460,18400,42
|
|
20241014,120200,233044420,18400,18400,18400,18400,0
|
|
20241014,120100,233044420,18400,18400,18400,18400,0
|
|
20241014,120000,233044420,18400,18400,18400,18390,47
|
|
20241014,115900,232179650,18390,18390,18400,18390,21
|
|
20241014,115800,231793270,18420,18420,18420,18420,2
|
|
20241014,115700,231756430,18390,18400,18400,18390,45
|
|
20241014,115600,230928440,18390,18390,18390,18390,1
|
|
20241014,115500,230910050,18390,18400,18400,18390,39
|
|
20241014,115400,230192460,18400,18400,18400,18400,1
|
|
20241014,115300,230174060,18410,18390,18410,18390,2
|
|
20241014,115200,230137260,18400,18390,18400,18390,47
|
|
20241014,115100,229272470,18390,18390,18390,18390,1
|
|
20241014,115000,229254080,18400,18390,18400,18390,43
|
|
20241014,114900,228462890,18390,18390,18390,18390,1
|
|
20241014,114800,228444500,18400,18390,18400,18390,45
|
|
20241014,114700,227616510,18390,18390,18390,18390,0
|
|
20241014,114600,227616510,18390,18400,18400,18390,60
|
|
20241014,114500,226512530,18390,18390,18390,18390,66
|
|
20241014,114400,225298790,18390,18390,18390,18390,1
|
|
20241014,114300,225280400,18400,18400,18400,18400,5
|
|
20241014,114200,225188400,18400,18400,18400,18400,26
|
|
20241014,114100,224710000,18400,18400,18400,18390,204
|
|
20241014,114000,220956410,18400,18400,18400,18400,1
|
|
20241014,113900,220938010,18400,18400,18400,18400,43
|
|
20241014,113800,220146810,18400,18400,18400,18400,23
|
|
20241014,113700,219723610,18410,18400,18410,18400,2
|
|
20241014,113600,219686800,18400,18400,18400,18400,71
|
|
20241014,113500,218380400,18390,18390,18390,18390,1
|
|
20241014,113400,218362010,18390,18390,18390,18390,1
|
|
20241014,113300,218343620,18390,18400,18440,18390,562
|
|
20241014,113200,208002890,18390,18390,18390,18390,2
|
|
20241014,113100,207966110,18390,18390,18390,18390,2
|
|
20241014,113000,207929330,18390,18390,18390,18390,1
|
|
20241014,112900,207910940,18390,18390,18390,18390,1
|
|
20241014,112800,207892550,18390,18390,18390,18390,1
|
|
20241014,112700,207874160,18390,18390,18390,18390,3
|
|
20241014,112600,207818990,18390,18390,18390,18390,1
|
|
20241014,112500,207800600,18390,18390,18390,18390,32
|
|
20241014,112400,207212120,18390,18390,18390,18390,0
|
|
20241014,112300,207212120,18390,18390,18390,18390,5
|
|
20241014,112200,207120170,18390,18390,18390,18390,1
|
|
20241014,112100,207101780,18390,18390,18390,18390,1
|
|
20241014,112000,207083390,18390,18400,18400,18390,3
|
|
20241014,111900,207028210,18390,18390,18390,18390,1
|
|
20241014,111800,207009820,18390,18400,18400,18390,199
|
|
20241014,111700,203348240,18400,18390,18400,18390,2
|
|
20241014,111600,203311450,18390,18400,18400,18390,2
|
|
20241014,111500,203274660,18390,18390,18390,18390,1
|
|
20241014,111400,203256270,18390,18390,18390,18390,2
|
|
20241014,111300,203219490,18390,18390,18390,18390,1
|
|
20241014,111200,203201100,18390,18390,18390,18390,1
|
|
20241014,111100,203182710,18390,18390,18390,18390,1
|
|
20241014,111000,203164320,18390,18390,18390,18390,1
|
|
20241014,110900,203145930,18390,18390,18390,18390,1
|
|
20241014,110800,203127540,18390,18390,18390,18390,2
|
|
20241014,110700,203090760,18390,18390,18390,18390,2
|
|
20241014,110600,203053980,18390,18390,18390,18390,1
|
|
20241014,110500,203035590,18390,18390,18390,18390,1
|
|
20241014,110400,203017200,18390,18390,18390,18390,2
|
|
20241014,110300,202980420,18390,18390,18390,18390,1
|
|
20241014,110200,202962030,18390,18390,18390,18390,2
|
|
20241014,110100,202925250,18390,18390,18390,18390,1
|
|
20241014,110000,202906860,18390,18390,18390,18390,1
|
|
20241014,105900,202888470,18390,18390,18390,18390,2
|
|
20241014,105800,202851690,18390,18390,18390,18390,1
|
|
20241014,105700,202833300,18390,18390,18390,18390,1
|
|
20241014,105600,202814910,18390,18390,18390,18390,1
|
|
20241014,105500,202796520,18390,18390,18390,18390,1
|
|
20241014,105400,202778130,18390,18390,18390,18390,3
|
|
20241014,105300,202722960,18390,18390,18390,18390,51
|
|
20241014,105200,201785070,18400,18390,18400,18390,52
|
|
20241014,105100,200828280,18390,18410,18410,18390,2379
|
|
20241014,105000,157037810,18420,18420,18420,18420,3
|
|
20241014,104900,156982550,18420,18410,18420,18410,86
|
|
20241014,104800,155398720,18410,18420,18420,18410,5
|
|
20241014,104700,155306630,18410,18410,18410,18410,21
|
|
20241014,104600,154920020,18410,18410,18420,18410,77
|
|
20241014,104500,153501900,18410,18410,18410,18410,49
|
|
20241014,104400,152599810,18420,18420,18420,18420,62
|
|
20241014,104300,151457770,18420,18420,18420,18420,22
|
|
20241014,104200,151052530,18420,18420,18420,18420,22
|
|
20241014,104100,150647290,18420,18420,18420,18420,1
|
|
20241014,104000,150628870,18420,18420,18480,18420,193
|
|
20241014,103900,147064410,18420,18420,18420,18420,1
|
|
20241014,103800,147045990,18420,18420,18420,18420,24
|
|
20241014,103700,146603910,18420,18420,18420,18420,24
|
|
20241014,103600,146161830,18420,18420,18420,18420,23
|
|
20241014,103500,145738170,18420,18430,18430,18420,21
|
|
20241014,103400,145351340,18430,18420,18430,18420,2
|
|
20241014,103300,145314490,18420,18420,18420,18420,1
|
|
20241014,103200,145296070,18420,18420,18420,18420,2
|
|
20241014,103100,145259230,18420,18420,18420,18420,1
|
|
20241014,103000,145240810,18420,18420,18420,18420,2
|
|
20241014,102900,145203970,18420,18420,18420,18420,1
|
|
20241014,102800,145185550,18420,18420,18420,18420,2
|
|
20241014,102700,145148710,18420,18420,18420,18420,0
|
|
20241014,102600,145148710,18420,18420,18420,18420,1
|
|
20241014,102500,145130290,18420,18430,18430,18420,101
|
|
20241014,102400,143268870,18430,18430,18430,18430,1
|
|
20241014,102300,143250440,18430,18430,18430,18430,3
|
|
20241014,102200,143195150,18430,18430,18430,18430,2
|
|
20241014,102100,143158290,18430,18430,18430,18430,1
|
|
20241014,102000,143139860,18420,18420,18420,18420,1
|
|
20241014,101900,143121440,18420,18420,18420,18420,1
|
|
20241014,101800,143103020,18420,18420,18420,18420,1
|
|
20241014,101700,143084600,18420,18420,18420,18420,1
|
|
20241014,101600,143066180,18420,18420,18420,18420,1
|
|
20241014,101500,143047760,18420,18420,18420,18420,0
|
|
20241014,101400,143047760,18420,18420,18420,18420,1
|
|
20241014,101300,143029340,18420,18460,18470,18420,235
|
|
20241014,101200,138693450,18450,18420,18450,18420,3
|
|
20241014,101100,138638140,18440,18420,18440,18420,135
|
|
20241014,101000,136148760,18420,18420,18420,18420,1
|
|
20241014,100900,136130340,18420,18420,18420,18420,1
|
|
20241014,100800,136111920,18420,18420,18420,18420,1
|
|
20241014,100700,136093500,18420,18420,18420,18420,1
|
|
20241014,100600,136075080,18470,18410,18470,18410,2
|
|
20241014,100500,136038200,18410,18410,18410,18410,1
|
|
20241014,100400,136019790,18470,18470,18470,18470,1
|
|
20241014,100300,136001320,18410,18430,18470,18410,111
|
|
20241014,100200,133951650,18410,18410,18410,18410,1
|
|
20241014,100100,133933240,18410,18410,18410,18410,1
|
|
20241014,100000,133914830,18400,18460,18460,18400,12
|
|
20241014,095900,133693970,18470,18470,18470,18470,0
|
|
20241014,095800,133693970,18470,18470,18470,18470,105
|
|
20241014,095700,131754620,18400,18400,18400,18400,0
|
|
20241014,095600,131754620,18400,18400,18400,18400,0
|
|
20241014,095500,131754620,18400,18400,18400,18400,0
|
|
20241014,095400,131754620,18400,18400,18400,18400,0
|
|
20241014,095300,131754620,18400,18400,18400,18400,0
|
|
20241014,095200,131754620,18400,18400,18400,18400,0
|
|
20241014,095100,131754620,18400,18400,18400,18400,0
|
|
20241014,095000,131754620,18400,18400,18400,18400,2
|
|
20241014,094900,131717820,18400,18400,18400,18400,0
|
|
20241014,094800,131717820,18400,18400,18400,18400,0
|
|
20241014,094700,131717820,18400,18400,18400,18400,0
|
|
20241014,094600,131717820,18400,18400,18400,18400,36
|
|
20241014,094500,131055420,18400,18400,18400,18400,0
|
|
20241014,094400,131055420,18400,18410,18410,18400,8
|
|
20241014,094300,130908210,18460,18460,18460,18460,0
|
|
20241014,094200,130908210,18460,18460,18460,18460,0
|
|
20241014,094100,130908210,18460,18460,18460,18460,65
|
|
20241014,094000,129708310,18470,18470,18470,18470,0
|
|
20241014,093900,129708310,18470,18470,18470,18470,12
|
|
20241014,093800,129486670,18470,18470,18470,18470,3
|
|
20241014,093700,129431260,18470,18470,18470,18470,5
|
|
20241014,093600,129338910,18470,18470,18470,18470,4
|
|
20241014,093500,129265030,18460,18460,18460,18460,0
|
|
20241014,093400,129265030,18460,18460,18460,18460,0
|
|
20241014,093300,129265030,18460,18460,18460,18460,0
|
|
20241014,093200,129265030,18460,18460,18460,18460,0
|
|
20241014,093100,129265030,18460,18460,18460,18460,0
|
|
20241014,093000,129265030,18460,18400,18460,18400,548
|
|
20241014,092900,119161740,18410,18410,18410,18410,0
|
|
20241014,092800,119161740,18410,18410,18410,18410,0
|
|
20241014,092700,119161740,18410,18410,18410,18410,0
|
|
20241014,092600,119161740,18410,18410,18410,18410,0
|
|
20241014,092500,119161740,18410,18410,18410,18410,0
|
|
20241014,092400,119161740,18410,18410,18410,18410,0
|
|
20241014,092300,119161740,18410,18410,18410,18410,0
|
|
20241014,092200,119161740,18410,18410,18410,18410,17
|
|
20241014,092100,118848770,18410,18400,18410,18400,158
|
|
20241014,092000,115940000,18400,18400,18400,18400,1
|
|
20241014,091900,115921600,18430,18430,18430,18430,1
|
|
20241014,091800,115903170,18430,18430,18430,18430,1
|
|
20241014,091700,115884740,18300,18320,18320,18300,5000
|
|
20241014,091600,24375240,18330,18330,18330,18330,200
|
|
20241014,091500,20709240,18320,18320,18320,18320,0
|
|
20241014,091400,20709240,18320,18340,18340,18320,130
|
|
20241014,091300,18327000,18470,18370,18470,18320,285
|
|
20241014,091200,13095770,18370,18380,18380,18370,16
|
|
20241014,091100,12801700,18380,18380,18380,18380,21
|
|
20241014,091000,12415720,18380,18380,18380,18380,205
|
|
20241014,090900,8647820,18480,18480,18480,18480,0
|
|
20241014,090800,8647820,18480,18480,18490,18480,275
|
|
20241014,090700,3565800,18480,18480,18480,18480,0
|
|
20241014,090600,3565800,18480,18480,18480,18480,1
|
|
20241014,090500,3547320,18480,18480,18480,18480,0
|
|
20241014,090400,3547320,18480,18480,18480,18480,0
|
|
20241014,090300,3547320,18480,18480,18480,18480,1
|
|
20241014,090200,3528840,18370,18380,18380,18370,29
|
|
20241014,090100,2995910,18380,18380,18380,18380,37
|
|
20241014,090000,2315850,18370,18380,18380,18370,126
|