600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,185700,489110400,19010,19010,19010,19010,211
|
|
20241028,185600,489110400,19010,19010,19010,19010,0
|
|
20241028,185500,489110400,19010,19010,19010,19010,0
|
|
20241028,185400,489110400,19010,19010,19010,19010,0
|
|
20241028,185300,489110400,19010,19010,19010,19010,0
|
|
20241028,185200,489110400,19010,19010,19010,19010,0
|
|
20241028,185100,489110400,19010,19010,19010,19010,0
|
|
20241028,185000,489110400,19010,19010,19010,19010,0
|
|
20241028,184900,489110400,19010,19010,19010,19010,0
|
|
20241028,184800,489110400,19010,19010,19010,19010,0
|
|
20241028,184700,489110400,19010,19010,19010,19010,0
|
|
20241028,184600,489110400,19010,19010,19010,19010,0
|
|
20241028,184500,489110400,19010,19010,19010,19010,0
|
|
20241028,184400,489110400,19010,19010,19010,19010,0
|
|
20241028,184300,489110400,19010,19010,19010,19010,0
|
|
20241028,184200,489110400,19010,19010,19010,19010,0
|
|
20241028,184100,489110400,19010,19010,19010,19010,0
|
|
20241028,184000,489110400,19010,19010,19010,19010,0
|
|
20241028,183900,489110400,19010,19010,19010,19010,0
|
|
20241028,183800,489110400,19010,19010,19010,19010,0
|
|
20241028,183700,489110400,19010,19010,19010,19010,0
|
|
20241028,183600,489110400,19010,19010,19010,19010,0
|
|
20241028,183500,489110400,19010,19010,19010,19010,0
|
|
20241028,183400,489110400,19010,19010,19010,19010,0
|
|
20241028,183300,489110400,19010,19010,19010,19010,0
|
|
20241028,183200,489110400,19010,19010,19010,19010,0
|
|
20241028,183100,489110400,19010,19010,19010,19010,0
|
|
20241028,183000,489110400,19010,19010,19010,19010,0
|
|
20241028,182900,489110400,19010,19010,19010,19010,0
|
|
20241028,182800,489110400,19010,19010,19010,19010,0
|
|
20241028,182700,489110400,19010,19010,19010,19010,211
|
|
20241028,182600,489110400,19010,19010,19010,19010,0
|
|
20241028,182500,489110400,19010,19010,19010,19010,0
|
|
20241028,182400,489110400,19010,19010,19010,19010,0
|
|
20241028,182300,489110400,19010,19010,19010,19010,0
|
|
20241028,182200,489110400,19010,19010,19010,19010,0
|
|
20241028,182100,489110400,19010,19010,19010,19010,0
|
|
20241028,182000,489110400,19010,19010,19010,19010,0
|
|
20241028,181900,489110400,19010,19010,19010,19010,0
|
|
20241028,181800,489110400,19010,19010,19010,19010,0
|
|
20241028,181700,489110400,19010,19010,19010,19010,0
|
|
20241028,181600,489110400,19010,19010,19010,19010,0
|
|
20241028,181500,489110400,19010,19010,19010,19010,0
|
|
20241028,181400,489110400,19010,19010,19010,19010,0
|
|
20241028,181300,489110400,19010,19010,19010,19010,0
|
|
20241028,181200,489110400,19010,19010,19010,19010,0
|
|
20241028,181100,489110400,19010,19010,19010,19010,0
|
|
20241028,181000,489110400,19010,19010,19010,19010,0
|
|
20241028,180900,489110400,19010,19010,19010,19010,0
|
|
20241028,180800,489110400,19010,19010,19010,19010,0
|
|
20241028,180700,489110400,19010,19010,19010,19010,0
|
|
20241028,180600,489110400,19010,19010,19010,19010,0
|
|
20241028,180500,489110400,19010,19010,19010,19010,0
|
|
20241028,180400,489110400,19010,19010,19010,19010,0
|
|
20241028,180300,489110400,19010,19010,19010,19010,0
|
|
20241028,180200,489110400,19010,19010,19010,19010,0
|
|
20241028,180100,489110400,19010,19010,19010,19010,0
|
|
20241028,180000,489110400,19010,19010,19010,19010,0
|
|
20241028,175900,489110400,19010,19010,19010,19010,0
|
|
20241028,175800,489110400,19010,19010,19010,19010,0
|
|
20241028,175700,489110400,19010,19010,19010,19010,211
|
|
20241028,175600,489110400,19010,19010,19010,19010,0
|
|
20241028,175500,489110400,19010,19010,19010,19010,0
|
|
20241028,175400,489110400,19010,19010,19010,19010,0
|
|
20241028,175300,489110400,19010,19010,19010,19010,0
|
|
20241028,175200,489110400,19010,19010,19010,19010,0
|
|
20241028,175100,489110400,19010,19010,19010,19010,0
|
|
20241028,175000,489110400,19010,19010,19010,19010,0
|
|
20241028,174900,489110400,19010,19010,19010,19010,0
|
|
20241028,174800,489110400,19010,19010,19010,19010,0
|
|
20241028,174700,489110400,19010,19010,19010,19010,0
|
|
20241028,174600,489110400,19010,19010,19010,19010,0
|
|
20241028,174500,489110400,19010,19010,19010,19010,0
|
|
20241028,174400,489110400,19010,19010,19010,19010,0
|
|
20241028,174300,489110400,19010,19010,19010,19010,0
|
|
20241028,174200,489110400,19010,19010,19010,19010,0
|
|
20241028,174100,489110400,19010,19010,19010,19010,0
|
|
20241028,174000,489110400,19010,19010,19010,19010,0
|
|
20241028,173900,489110400,19010,19010,19010,19010,0
|
|
20241028,173800,489110400,19010,19010,19010,19010,0
|
|
20241028,173700,489110400,19010,19010,19010,19010,0
|
|
20241028,173600,489110400,19010,19010,19010,19010,0
|
|
20241028,173500,489110400,19010,19010,19010,19010,0
|
|
20241028,173400,489110400,19010,19010,19010,19010,0
|
|
20241028,173300,489110400,19010,19010,19010,19010,0
|
|
20241028,173200,489110400,19010,19010,19010,19010,0
|
|
20241028,173100,489110400,19010,19010,19010,19010,0
|
|
20241028,173000,489110400,19010,19010,19010,19010,0
|
|
20241028,172900,489110400,19010,19010,19010,19010,0
|
|
20241028,172800,489110400,19010,19010,19010,19010,0
|
|
20241028,172700,489110400,19010,19010,19010,19010,211
|
|
20241028,172600,489110400,19010,19010,19010,19010,0
|
|
20241028,172500,489110400,19010,19010,19010,19010,0
|
|
20241028,172400,489110400,19010,19010,19010,19010,0
|
|
20241028,172300,489110400,19010,19010,19010,19010,0
|
|
20241028,172200,489110400,19010,19010,19010,19010,0
|
|
20241028,172100,489110400,19010,19010,19010,19010,0
|
|
20241028,172000,489110400,19010,19010,19010,19010,0
|
|
20241028,171900,489110400,19010,19010,19010,19010,0
|
|
20241028,171800,489110400,19010,19010,19010,19010,0
|
|
20241028,171700,489110400,19010,19010,19010,19010,0
|
|
20241028,171600,489110400,19010,19010,19010,19010,0
|
|
20241028,171500,489110400,19010,19010,19010,19010,0
|
|
20241028,171400,489110400,19010,19010,19010,19010,0
|
|
20241028,171300,489110400,19010,19010,19010,19010,0
|
|
20241028,171200,489110400,19010,19010,19010,19010,0
|
|
20241028,171100,489110400,19010,19010,19010,19010,0
|
|
20241028,171000,489110400,19010,19010,19010,19010,0
|
|
20241028,170900,489110400,19010,19010,19010,19010,0
|
|
20241028,170800,489110400,19010,19010,19010,19010,0
|
|
20241028,170700,489110400,19010,19010,19010,19010,0
|
|
20241028,170600,489110400,19010,19010,19010,19010,0
|
|
20241028,170500,489110400,19010,19010,19010,19010,0
|
|
20241028,170400,489110400,19010,19010,19010,19010,0
|
|
20241028,170300,489110400,19010,19010,19010,19010,0
|
|
20241028,170200,489110400,19010,19010,19010,19010,0
|
|
20241028,170100,489110400,19010,19010,19010,19010,0
|
|
20241028,170000,489110400,19010,19010,19010,19010,0
|
|
20241028,165900,489110400,19010,19010,19010,19010,0
|
|
20241028,165800,489110400,19010,19010,19010,19010,0
|
|
20241028,165700,489110400,19010,19010,19010,19010,211
|
|
20241028,165600,489110400,19010,19010,19010,19010,0
|
|
20241028,165500,489110400,19010,19010,19010,19010,0
|
|
20241028,165400,489110400,19010,19010,19010,19010,0
|
|
20241028,165300,489110400,19010,19010,19010,19010,0
|
|
20241028,165200,489110400,19010,19010,19010,19010,0
|
|
20241028,165100,489110400,19010,19010,19010,19010,0
|
|
20241028,165000,489110400,19010,19010,19010,19010,0
|
|
20241028,164900,489110400,19010,19010,19010,19010,0
|
|
20241028,164800,489110400,19010,19010,19010,19010,0
|
|
20241028,164700,489110400,19010,19010,19010,19010,0
|
|
20241028,164600,489110400,19010,19010,19010,19010,0
|
|
20241028,164500,489110400,19010,19010,19010,19010,0
|
|
20241028,164400,489110400,19010,19010,19010,19010,0
|
|
20241028,164300,489110400,19010,19010,19010,19010,0
|
|
20241028,164200,489110400,19010,19010,19010,19010,0
|
|
20241028,164100,489110400,19010,19010,19010,19010,0
|
|
20241028,164000,489110400,19010,19010,19010,19010,0
|
|
20241028,163900,489110400,19010,19010,19010,19010,0
|
|
20241028,163800,489110400,19010,19010,19010,19010,0
|
|
20241028,163700,489110400,19010,19010,19010,19010,0
|
|
20241028,163600,489110400,19010,19010,19010,19010,0
|
|
20241028,163500,489110400,19010,19010,19010,19010,0
|
|
20241028,163400,489110400,19010,19010,19010,19010,0
|
|
20241028,163300,489110400,19010,19010,19010,19010,0
|
|
20241028,163200,489110400,19010,19010,19010,19010,0
|
|
20241028,163100,489110400,19010,19010,19010,19010,0
|
|
20241028,163000,489110400,19010,19010,19010,19010,0
|
|
20241028,162900,489110400,19010,19010,19010,19010,0
|
|
20241028,162800,489110400,19010,19010,19010,19010,0
|
|
20241028,162700,489110400,19010,19010,19010,19010,211
|
|
20241028,162600,489110400,19010,19010,19010,19010,0
|
|
20241028,162500,489110400,19010,19010,19010,19010,0
|
|
20241028,162400,489110400,19010,19010,19010,19010,0
|
|
20241028,162300,489110400,19010,19010,19010,19010,0
|
|
20241028,162200,489110400,19010,19010,19010,19010,0
|
|
20241028,162100,489110400,19010,19010,19010,19010,0
|
|
20241028,162000,489110400,19010,19010,19010,19010,0
|
|
20241028,161900,489110400,19010,19010,19010,19010,0
|
|
20241028,161800,489110400,19010,19010,19010,19010,0
|
|
20241028,161700,489110400,19010,19010,19010,19010,0
|
|
20241028,161600,489110400,19010,19010,19010,19010,0
|
|
20241028,161500,489110400,19010,19010,19010,19010,0
|
|
20241028,161400,489110400,19010,19010,19010,19010,0
|
|
20241028,161300,489110400,19010,19010,19010,19010,0
|
|
20241028,161200,489110400,19010,19010,19010,19010,0
|
|
20241028,161100,489110400,19010,19010,19010,19010,0
|
|
20241028,161000,489110400,19010,19010,19010,19010,0
|
|
20241028,160900,489110400,19010,19010,19010,19010,0
|
|
20241028,160800,489110400,19010,19010,19010,19010,0
|
|
20241028,160700,489110400,19010,19010,19010,19010,0
|
|
20241028,160600,489110400,19010,19010,19010,19010,0
|
|
20241028,160500,489110400,19010,19010,19010,19010,0
|
|
20241028,160400,489110400,19010,19010,19010,19010,0
|
|
20241028,160300,489110400,19010,19010,19010,19010,0
|
|
20241028,160200,489110400,19010,19010,19010,19010,0
|
|
20241028,160100,489110400,19010,19010,19010,19010,0
|
|
20241028,160000,489110400,19010,19010,19010,19010,0
|
|
20241028,155900,489110400,19010,19010,19010,19010,0
|
|
20241028,155800,489110400,19010,19010,19010,19010,0
|
|
20241028,155700,489110400,19010,19010,19010,19010,211
|
|
20241028,155600,489110400,19010,19010,19010,19010,0
|
|
20241028,155500,489110400,19010,19010,19010,19010,0
|
|
20241028,155400,489110400,19010,19010,19010,19010,0
|
|
20241028,155300,489110400,19010,19010,19010,19010,0
|
|
20241028,155200,489110400,19010,19010,19010,19010,0
|
|
20241028,155100,489110400,19010,19010,19010,19010,0
|
|
20241028,155000,489110400,19010,19010,19010,19010,0
|
|
20241028,154900,489110400,19010,19010,19010,19010,0
|
|
20241028,154800,489110400,19010,19010,19010,19010,0
|
|
20241028,154700,489110400,19010,19010,19010,19010,0
|
|
20241028,154600,489110400,19010,19010,19010,19010,0
|
|
20241028,154500,489110400,19010,19010,19010,19010,0
|
|
20241028,154400,489110400,19010,19010,19010,19010,0
|
|
20241028,154300,489110400,19010,19010,19010,19010,0
|
|
20241028,154200,489110400,19010,19010,19010,19010,0
|
|
20241028,154100,489110400,19010,19010,19010,19010,0
|
|
20241028,154000,489110400,19010,19010,19010,19010,0
|
|
20241028,153900,489110400,19010,19010,19010,19010,0
|
|
20241028,153800,489110400,19010,19010,19010,19010,0
|
|
20241028,153700,489110400,19010,19010,19010,19010,0
|
|
20241028,153600,489110400,19010,19010,19010,19010,0
|
|
20241028,153500,489110400,19010,19010,19010,19010,0
|
|
20241028,153400,489110400,19010,19010,19010,19010,0
|
|
20241028,153300,489110400,19010,19010,19010,19010,0
|
|
20241028,153200,489110400,19010,19010,19010,19010,0
|
|
20241028,153100,489110400,19010,19010,19010,19010,0
|
|
20241028,153000,489110400,19010,19010,19010,19010,211
|
|
20241028,152900,485099290,19050,19050,19050,19050,0
|
|
20241028,152800,485099290,19050,19050,19050,19050,0
|
|
20241028,152700,485099290,19050,19050,19050,19050,0
|
|
20241028,152600,485099290,19050,19050,19050,19050,0
|
|
20241028,152500,485099290,19050,19050,19050,19050,0
|
|
20241028,152400,485099290,19050,19050,19050,19050,0
|
|
20241028,152300,485099290,19050,19050,19050,19050,0
|
|
20241028,152200,485099290,19050,19050,19050,19050,0
|
|
20241028,152100,485099290,19050,19050,19050,19050,0
|
|
20241028,152000,485099290,19050,19050,19050,19050,0
|
|
20241028,151900,485099290,19050,19050,19050,19010,7
|
|
20241028,151800,484966130,19010,19010,19010,19010,3
|
|
20241028,151700,484909100,19010,19010,19010,19010,0
|
|
20241028,151600,484909100,19010,19010,19010,19010,0
|
|
20241028,151500,484909100,19010,19010,19010,19010,0
|
|
20241028,151400,484909100,19010,19010,19010,19010,0
|
|
20241028,151300,484909100,19010,19030,19030,19010,500
|
|
20241028,151200,475396930,19040,19040,19040,19040,0
|
|
20241028,151100,475396930,19040,19040,19040,19040,0
|
|
20241028,151000,475396930,19040,19030,19050,19020,15
|
|
20241028,150900,475111430,19050,19040,19050,19040,115
|
|
20241028,150800,472921690,19040,19040,19040,19040,13
|
|
20241028,150700,472674170,19040,19040,19040,19040,0
|
|
20241028,150600,472674170,19040,19040,19040,19040,0
|
|
20241028,150500,472674170,19040,19040,19040,19040,0
|
|
20241028,150400,472674170,19040,19040,19040,19040,12
|
|
20241028,150300,472445690,19030,19030,19030,19030,0
|
|
20241028,150200,472445690,19030,19030,19030,19030,10
|
|
20241028,150100,472255390,19030,19030,19030,19030,0
|
|
20241028,150000,472255390,19030,19040,19040,19030,112
|
|
20241028,145900,470122930,19040,19030,19040,19030,95
|
|
20241028,145800,468314940,19030,19040,19040,19030,3
|
|
20241028,145700,468257840,19020,19020,19020,19020,0
|
|
20241028,145600,468257840,19020,19020,19020,19020,0
|
|
20241028,145500,468257840,19020,19020,19020,19020,1
|
|
20241028,145400,468238820,19020,19020,19020,19020,1
|
|
20241028,145300,468219800,19020,19010,19020,19010,40
|
|
20241028,145200,467459020,19020,19020,19020,19020,1
|
|
20241028,145100,467440000,19020,19020,19020,19020,1
|
|
20241028,145000,467420980,19010,19020,19020,19010,2
|
|
20241028,144900,467382950,19020,19020,19020,19020,2
|
|
20241028,144800,467344910,19020,19020,19020,19020,1
|
|
20241028,144700,467325890,19020,19020,19020,19020,1
|
|
20241028,144600,467306870,19020,19020,19020,19020,0
|
|
20241028,144500,467306870,19020,19020,19020,19020,2
|
|
20241028,144400,467268830,19020,19020,19020,19020,1
|
|
20241028,144300,467249810,19020,19020,19020,19020,1
|
|
20241028,144200,467230790,19010,19030,19030,19010,97
|
|
20241028,144100,465386480,19030,19030,19030,19030,153
|
|
20241028,144000,462474890,19030,19040,19040,19030,2
|
|
20241028,143900,462436820,19040,19040,19040,19030,39
|
|
20241028,143800,461694620,19030,19050,19050,19030,373
|
|
20241028,143700,454596410,19030,19030,19030,19030,6
|
|
20241028,143600,454482230,19030,19030,19030,19030,29
|
|
20241028,143500,453930360,19030,19040,19040,19030,36
|
|
20241028,143400,453245010,19050,19050,19050,19050,3
|
|
20241028,143300,453187860,19050,19050,19050,19050,0
|
|
20241028,143200,453187860,19050,19040,19050,19040,11
|
|
20241028,143100,452978400,19040,19040,19040,19040,35
|
|
20241028,143000,452312000,19040,19030,19040,19030,32
|
|
20241028,142900,451702740,19030,19030,19040,19030,9
|
|
20241028,142800,451531460,19030,19040,19040,19030,2
|
|
20241028,142700,451493390,19030,19040,19040,19030,63
|
|
20241028,142600,450294000,19040,19040,19040,19040,1
|
|
20241028,142500,450274960,19030,19030,19030,19030,10
|
|
20241028,142400,450084660,19050,19050,19050,19050,114
|
|
20241028,142300,447912960,19050,19040,19050,19040,10
|
|
20241028,142200,447722490,19040,19040,19050,19040,127
|
|
20241028,142100,445304400,19040,19040,19040,19040,1
|
|
20241028,142000,445285360,19040,19050,19050,19040,5
|
|
20241028,141900,445190140,19040,19040,19040,19040,1
|
|
20241028,141800,445171100,19040,19050,19050,19040,3
|
|
20241028,141700,445113960,19040,19050,19050,19040,2
|
|
20241028,141600,445075870,19050,19040,19050,19040,2
|
|
20241028,141500,445037780,19050,19050,19050,19050,3
|
|
20241028,141400,444980630,19040,19050,19050,19040,33
|
|
20241028,141300,444351990,19050,19040,19050,19040,4
|
|
20241028,141200,444275810,19040,19040,19040,19040,1
|
|
20241028,141100,444256770,19060,19060,19060,19060,5
|
|
20241028,141000,444161470,19060,19030,19060,19030,18
|
|
20241028,140900,443818740,19030,19030,19060,19030,141
|
|
20241028,140800,441135480,19030,19050,19050,19030,11
|
|
20241028,140700,440926070,19060,19060,19060,19050,5
|
|
20241028,140600,440830780,19050,19050,19050,19050,0
|
|
20241028,140500,440830780,19050,19050,19050,19050,5
|
|
20241028,140400,440735530,19050,19040,19050,19040,42
|
|
20241028,140300,439935450,19040,19040,19040,19040,0
|
|
20241028,140200,439935450,19040,19030,19040,19030,3
|
|
20241028,140100,439878340,19060,19040,19060,19040,117
|
|
20241028,140000,437649170,19040,19040,19040,19040,0
|
|
20241028,135900,437649170,19040,19040,19040,19040,0
|
|
20241028,135800,437649170,19040,19040,19040,19040,2
|
|
20241028,135700,437611090,19040,19040,19040,19040,1
|
|
20241028,135600,437592050,19040,19040,19040,19040,0
|
|
20241028,135500,437592050,19040,19040,19040,19040,1
|
|
20241028,135400,437573010,19040,19040,19040,19030,26
|
|
20241028,135300,437078200,19060,19060,19060,19060,1
|
|
20241028,135200,437059140,19060,19060,19060,19060,3
|
|
20241028,135100,437001960,19060,19040,19060,19040,147
|
|
20241028,135000,434200160,19030,19030,19030,19030,0
|
|
20241028,134900,434200160,19030,19040,19040,19030,3
|
|
20241028,134800,434143060,19030,19040,19040,19030,24
|
|
20241028,134700,433686330,19030,19030,19030,19030,0
|
|
20241028,134600,433686330,19030,19040,19040,19030,25
|
|
20241028,134500,433210550,19040,19030,19050,19030,14
|
|
20241028,134400,432944010,19030,19040,19040,19030,1595
|
|
20241028,134300,402589740,19050,19050,19050,19050,5
|
|
20241028,134200,402494490,19050,19040,19050,19040,247
|
|
20241028,134100,397789160,19040,19040,19050,19040,7
|
|
20241028,134000,397655870,19040,19040,19040,19040,16
|
|
20241028,133900,397351230,19050,19050,19050,19050,1
|
|
20241028,133800,397332180,19050,19050,19050,19050,8
|
|
20241028,133700,397179780,19050,19050,19050,19050,0
|
|
20241028,133600,397179780,19050,19050,19050,19050,38
|
|
20241028,133500,396455880,19050,19040,19050,19040,55
|
|
20241028,133400,395408170,19050,19040,19050,19040,43
|
|
20241028,133300,394589040,19040,19050,19050,19040,12
|
|
20241028,133200,394360540,19050,19050,19050,19050,3
|
|
20241028,133100,394303390,19060,19050,19060,19050,270
|
|
20241028,133000,389157270,19050,19050,19050,19050,5
|
|
20241028,132900,389062020,19050,19050,19050,19050,10
|
|
20241028,132800,388871520,19050,19050,19050,19050,1
|
|
20241028,132700,388852470,19060,19060,19060,19060,0
|
|
20241028,132600,388852470,19060,19060,19060,19050,34
|
|
20241028,132500,388204440,19060,19050,19060,19040,28
|
|
20241028,132400,387671150,19060,19060,19060,19060,0
|
|
20241028,132300,387671150,19060,19060,19060,19060,3
|
|
20241028,132200,387613970,19060,19060,19060,19060,9
|
|
20241028,132100,387442430,19070,19050,19070,19050,152
|
|
20241028,132000,384545030,19050,19050,19050,19050,8
|
|
20241028,131900,384392630,19050,19050,19050,19050,2
|
|
20241028,131800,384354530,19050,19050,19060,19050,8
|
|
20241028,131700,384202120,19040,19040,19040,19040,0
|
|
20241028,131600,384202120,19040,19040,19040,19040,2
|
|
20241028,131500,384164040,19060,19050,19060,19050,5
|
|
20241028,131400,384068760,19060,19050,19060,19050,162
|
|
20241028,131300,380982060,19050,19040,19050,19040,104
|
|
20241028,131200,379000880,19040,19040,19040,19040,2
|
|
20241028,131100,378962800,19050,19050,19050,19050,1
|
|
20241028,131000,378943750,19050,19050,19050,19050,12
|
|
20241028,130900,378715150,19050,19050,19050,19050,4
|
|
20241028,130800,378638950,19050,19060,19060,19050,3
|
|
20241028,130700,378581790,19050,19040,19050,19040,10
|
|
20241028,130600,378391310,19040,19040,19040,19040,2
|
|
20241028,130500,378353230,19060,19040,19060,19030,324
|
|
20241028,130400,372180800,19040,19030,19050,19030,406
|
|
20241028,130300,364449830,19030,19030,19030,19030,0
|
|
20241028,130200,364449830,19030,19030,19030,19030,1
|
|
20241028,130100,364430800,19030,19030,19030,19030,1
|
|
20241028,130000,364411770,19020,19020,19020,19020,2
|
|
20241028,125900,364373730,19030,19030,19030,19030,3
|
|
20241028,125800,364316640,19020,19030,19030,19020,13
|
|
20241028,125700,364069370,19030,19030,19030,19030,9
|
|
20241028,125600,363898100,19040,19040,19040,19040,1
|
|
20241028,125500,363879060,19030,19030,19030,19030,41
|
|
20241028,125400,363098830,19030,19030,19030,19030,5
|
|
20241028,125300,363003680,19030,19030,19030,19030,0
|
|
20241028,125200,363003680,19030,19030,19030,19030,1
|
|
20241028,125100,362984650,19030,19030,19030,19030,66
|
|
20241028,125000,361728670,19010,19010,19030,19010,483
|
|
20241028,124900,352538840,19020,19020,19020,19020,3
|
|
20241028,124800,352481780,19020,19010,19020,19010,3
|
|
20241028,124700,352424740,19020,19010,19020,19010,3
|
|
20241028,124600,352367700,19010,19040,19040,19010,345
|
|
20241028,124500,345804190,19050,19050,19050,19050,1
|
|
20241028,124400,345785140,19050,19050,19050,19050,1
|
|
20241028,124300,345766090,19050,19050,19050,19050,1
|
|
20241028,124200,345747040,19050,19050,19050,19050,1
|
|
20241028,124100,345727990,19040,19040,19040,19040,0
|
|
20241028,124000,345727990,19040,19050,19050,19040,15
|
|
20241028,123900,345442370,19060,19060,19060,19060,2
|
|
20241028,123800,345404250,19040,19040,19040,19040,83
|
|
20241028,123700,343823930,19040,19050,19050,19040,33
|
|
20241028,123600,343195390,19050,19060,19060,19050,2
|
|
20241028,123500,343157280,19060,19060,19060,19060,0
|
|
20241028,123400,343157280,19060,19060,19060,19060,1
|
|
20241028,123300,343138220,19050,19040,19050,19040,28
|
|
20241028,123200,342605080,19040,19050,19050,19040,28
|
|
20241028,123100,342071910,19050,19050,19050,19050,0
|
|
20241028,123000,342071910,19050,19050,19050,19050,1
|
|
20241028,122900,342052860,19050,19060,19060,19050,3
|
|
20241028,122800,341995690,19050,19050,19060,19050,8
|
|
20241028,122700,341843280,19050,19050,19050,19050,6
|
|
20241028,122600,341728980,19050,19050,19060,19040,7
|
|
20241028,122500,341595630,19050,19040,19050,19040,418
|
|
20241028,122400,333636440,19020,19030,19030,19020,191
|
|
20241028,122300,330001780,19010,19020,19020,19010,11
|
|
20241028,122200,329792570,19020,19020,19020,19020,0
|
|
20241028,122100,329792570,19020,19020,19020,19020,1
|
|
20241028,122000,329773550,19020,19010,19020,19010,5
|
|
20241028,121900,329678480,19020,19020,19020,19020,0
|
|
20241028,121800,329678480,19020,19020,19020,19020,1
|
|
20241028,121700,329659460,19020,19020,19020,19020,3
|
|
20241028,121600,329602400,19020,19020,19020,19020,1
|
|
20241028,121500,329583380,19010,19010,19010,19010,1
|
|
20241028,121400,329564370,19000,19020,19020,19000,31
|
|
20241028,121300,328974810,19000,19000,19000,19000,2
|
|
20241028,121200,328936810,18990,18990,18990,18990,5
|
|
20241028,121100,328841860,18970,18970,18970,18970,0
|
|
20241028,121000,328841860,18970,18970,18970,18970,0
|
|
20241028,120900,328841860,18970,18970,18970,18970,23
|
|
20241028,120800,328405550,19010,19010,19010,19010,4
|
|
20241028,120700,328329510,18990,18990,18990,18990,0
|
|
20241028,120600,328329510,18990,19010,19010,18990,2
|
|
20241028,120500,328291510,19010,19010,19010,19010,2
|
|
20241028,120400,328253490,19010,19010,19010,19000,4
|
|
20241028,120300,328177460,18990,18990,18990,18990,48
|
|
20241028,120200,327265940,18990,18990,18990,18990,3
|
|
20241028,120100,327208970,18980,18980,18980,18980,3
|
|
20241028,120000,327152030,19000,19000,19000,19000,5
|
|
20241028,115900,327057030,18960,19010,19010,18960,53
|
|
20241028,115800,326051960,19000,19000,19000,19000,1
|
|
20241028,115700,326032960,19000,18990,19000,18990,575
|
|
20241028,115600,315110570,18990,18990,18990,18990,1
|
|
20241028,115500,315091580,18980,18990,18990,18980,61
|
|
20241028,115400,313933790,18990,18990,18990,18990,0
|
|
20241028,115300,313933790,18990,18990,18990,18990,1
|
|
20241028,115200,313914800,18960,18980,18980,18960,30
|
|
20241028,115100,313345770,18990,18990,18990,18990,3
|
|
20241028,115000,313288800,18990,18990,18990,18990,2
|
|
20241028,114900,313250820,18990,18990,18990,18990,0
|
|
20241028,114800,313250820,18990,18990,18990,18990,1
|
|
20241028,114700,313231830,18990,18990,18990,18990,0
|
|
20241028,114600,313231830,18990,18980,18990,18980,532
|
|
20241028,114500,303132020,18970,18960,18970,18960,678
|
|
20241028,114400,290275250,18960,18960,18960,18960,0
|
|
20241028,114300,290275250,18960,18960,18960,18960,0
|
|
20241028,114200,290275250,18960,18970,18970,18960,11
|
|
20241028,114100,290066680,18970,18970,18970,18970,1
|
|
20241028,114000,290047710,18970,18970,18970,18970,1
|
|
20241028,113900,290028740,18970,18970,18970,18970,1
|
|
20241028,113800,290009770,18970,18970,18970,18970,1
|
|
20241028,113700,289990800,18970,18970,18970,18970,1
|
|
20241028,113600,289971830,18970,18970,18970,18970,2
|
|
20241028,113500,289933890,18970,18980,18980,18970,25
|
|
20241028,113400,289459520,18980,18980,18980,18980,0
|
|
20241028,113300,289459520,18980,18980,18980,18980,0
|
|
20241028,113200,289459520,18980,18980,18980,18980,1
|
|
20241028,113100,289440540,18980,18980,18980,18980,0
|
|
20241028,113000,289440540,18980,18970,18990,18970,5
|
|
20241028,112900,289345640,18990,18990,18990,18990,0
|
|
20241028,112800,289345640,18990,18990,18990,18990,0
|
|
20241028,112700,289345640,18990,18990,18990,18990,0
|
|
20241028,112600,289345640,18990,18990,18990,18990,5
|
|
20241028,112500,289250690,18990,18990,18990,18990,1
|
|
20241028,112400,289231700,18940,18960,18960,18940,79
|
|
20241028,112300,287734690,18990,18990,18990,18990,0
|
|
20241028,112200,287734690,18990,18990,18990,18990,1
|
|
20241028,112100,287715700,18950,18980,18980,18950,82
|
|
20241028,112000,286161450,18990,18990,18990,18990,2
|
|
20241028,111900,286123470,18940,18940,18940,18940,0
|
|
20241028,111800,286123470,18940,18970,18970,18940,84
|
|
20241028,111700,284532280,18990,18980,18990,18970,5
|
|
20241028,111600,284437380,18980,18980,18980,18980,0
|
|
20241028,111500,284437380,18980,18980,18980,18980,0
|
|
20241028,111400,284437380,18980,18980,18980,18980,1
|
|
20241028,111300,284418400,18980,18980,18980,18980,0
|
|
20241028,111200,284418400,18980,18980,18980,18980,2
|
|
20241028,111100,284380440,18970,18970,18970,18970,0
|
|
20241028,111000,284380440,18970,18980,18980,18970,4
|
|
20241028,110900,284304530,18990,18990,18990,18990,1
|
|
20241028,110800,284285540,18990,18990,18990,18990,0
|
|
20241028,110700,284285540,18990,18990,18990,18990,1
|
|
20241028,110600,284266550,18960,18960,18960,18960,0
|
|
20241028,110500,284266550,18960,18960,18960,18960,1
|
|
20241028,110400,284247590,18960,18990,18990,18960,2
|
|
20241028,110300,284209640,18990,18990,18990,18990,1
|
|
20241028,110200,284190650,19000,19000,19000,19000,1
|
|
20241028,110100,284171650,19000,19000,19000,19000,1
|
|
20241028,110000,284152650,18990,18990,18990,18990,1
|
|
20241028,105900,284133660,19000,19000,19000,19000,3
|
|
20241028,105800,284076660,19000,19030,19030,18990,16
|
|
20241028,105700,283772530,19040,19000,19040,19000,384
|
|
20241028,105600,276475120,18980,18950,19000,18950,704
|
|
20241028,105500,263111320,18950,18930,18950,18930,236
|
|
20241028,105400,258643060,18920,18920,18930,18920,8
|
|
20241028,105300,258491690,18910,18900,18910,18900,259
|
|
20241028,105200,253596570,18870,18860,18900,18860,266
|
|
20241028,105100,248572120,18870,18860,18870,18860,13
|
|
20241028,105000,248326930,18860,18870,18870,18860,12
|
|
20241028,104900,248100580,18880,18880,18880,18880,1
|
|
20241028,104800,248081700,18880,18880,18880,18880,3
|
|
20241028,104700,248025060,18890,18890,18890,18890,0
|
|
20241028,104600,248025060,18890,18880,18890,18880,51
|
|
20241028,104500,247061900,18890,18890,18890,18890,0
|
|
20241028,104400,247061900,18890,18890,18890,18890,1
|
|
20241028,104300,247043010,18880,18850,18880,18850,86
|
|
20241028,104200,245420010,18850,18890,18890,18850,46
|
|
20241028,104100,244552680,18890,18890,18890,18890,0
|
|
20241028,104000,244552680,18890,18890,18890,18890,0
|
|
20241028,103900,244552680,18890,18890,18890,18890,1
|
|
20241028,103800,244533790,18880,18880,18880,18880,7
|
|
20241028,103700,244401630,18880,18880,18880,18880,7
|
|
20241028,103600,244269470,18880,18880,18880,18880,0
|
|
20241028,103500,244269470,18880,18860,18880,18860,46
|
|
20241028,103400,243401740,18860,18850,18860,18850,79
|
|
20241028,103300,241911950,18860,18860,18860,18840,499
|
|
20241028,103200,232506950,18880,18890,18890,18860,373
|
|
20241028,103100,225465270,18890,18910,18910,18890,129
|
|
20241028,103000,223028200,18910,18920,18920,18910,6
|
|
20241028,102900,222914730,18910,18910,18910,18910,0
|
|
20241028,102800,222914730,18910,18910,18910,18890,12
|
|
20241028,102700,222687850,18890,18890,18890,18890,0
|
|
20241028,102600,222687850,18890,18890,18890,18890,5
|
|
20241028,102500,222593400,18910,18910,18910,18910,0
|
|
20241028,102400,222593400,18910,18910,18910,18910,19
|
|
20241028,102300,222234110,18890,18890,18890,18890,15
|
|
20241028,102200,221950760,18890,18890,18890,18890,5
|
|
20241028,102100,221856310,18910,18910,18910,18910,61
|
|
20241028,102000,220702800,18880,18880,18880,18880,5
|
|
20241028,101900,220608400,18910,18880,18910,18880,3
|
|
20241028,101800,220551700,18880,18880,18880,18880,5
|
|
20241028,101700,220457300,18880,18890,18890,18880,104
|
|
20241028,101600,218492780,18910,18890,18910,18890,6
|
|
20241028,101500,218379420,18890,18890,18890,18890,0
|
|
20241028,101400,218379420,18890,18900,18900,18890,16
|
|
20241028,101300,218077070,18900,18900,18900,18900,5
|
|
20241028,101200,217982570,18900,18900,18900,18900,50
|
|
20241028,101100,217037570,18900,18900,18900,18900,5
|
|
20241028,101000,216943070,18920,18920,18920,18920,30
|
|
20241028,100900,216375470,18910,18910,18910,18910,10
|
|
20241028,100800,216186370,18890,18900,18900,18890,219
|
|
20241028,100700,212047290,18890,18890,18890,18890,0
|
|
20241028,100600,212047290,18890,18890,18890,18890,14
|
|
20241028,100500,211782830,18900,18900,18900,18900,2
|
|
20241028,100400,211745030,18900,18880,18900,18880,376
|
|
20241028,100300,204646130,18860,18860,18860,18860,17
|
|
20241028,100200,204325510,18830,18830,18830,18830,5
|
|
20241028,100100,204231360,18840,18880,18880,18830,665
|
|
20241028,100000,191693190,18880,18880,18880,18880,0
|
|
20241028,095900,191693190,18880,18880,18880,18880,0
|
|
20241028,095800,191693190,18880,18880,18880,18880,0
|
|
20241028,095700,191693190,18880,18910,18910,18880,175
|
|
20241028,095600,188384590,18910,18910,18910,18910,60
|
|
20241028,095500,187249990,18880,18890,18910,18880,163
|
|
20241028,095400,184169290,18910,18910,18910,18910,0
|
|
20241028,095300,184169290,18910,18910,18910,18910,0
|
|
20241028,095200,184169290,18910,18910,18910,18910,5
|
|
20241028,095100,184074740,18910,18910,18910,18910,3
|
|
20241028,095000,184018010,18880,18870,18880,18870,332
|
|
20241028,094900,177751580,18860,18860,18860,18860,0
|
|
20241028,094800,177751580,18860,18860,18860,18860,170
|
|
20241028,094700,174545380,18860,18860,18860,18860,39
|
|
20241028,094600,173809840,18840,18840,18840,18840,0
|
|
20241028,094500,173809840,18840,18840,18840,18840,0
|
|
20241028,094400,173809840,18840,18840,18840,18840,0
|
|
20241028,094300,173809840,18840,18840,18840,18840,0
|
|
20241028,094200,173809840,18840,18850,18850,18840,62
|
|
20241028,094100,172641680,18870,18860,18870,18860,17
|
|
20241028,094000,172321030,18850,18870,18870,18850,73
|
|
20241028,093900,170943760,18870,18870,18870,18870,1
|
|
20241028,093800,170924890,18840,18840,18840,18840,0
|
|
20241028,093700,170924890,18840,18840,18840,18840,32
|
|
20241028,093600,170322010,18830,18830,18830,18830,0
|
|
20241028,093500,170322010,18830,18830,18830,18830,178
|
|
20241028,093400,166970270,18830,18860,18860,18830,52
|
|
20241028,093300,165989820,18830,18830,18830,18830,1
|
|
20241028,093200,165970990,18830,18830,18830,18830,0
|
|
20241028,093100,165970990,18830,18830,18830,18830,0
|
|
20241028,093000,165970990,18830,18830,18830,18830,10
|
|
20241028,092900,165782690,18860,18840,18860,18830,16
|
|
20241028,092800,165481280,18830,18850,18850,18830,18
|
|
20241028,092700,165142320,18860,18850,18860,18850,12
|
|
20241028,092600,164916010,18860,18860,18860,18860,250
|
|
20241028,092500,160201010,18850,18840,18850,18830,357
|
|
20241028,092400,153472660,18830,18830,18830,18830,100
|
|
20241028,092300,151589660,18830,18830,18830,18820,477
|
|
20241028,092200,142610540,18820,18870,18870,18820,71
|
|
20241028,092100,141271330,18880,18800,18880,18800,366
|
|
20241028,092000,134389570,18800,18820,18830,18800,771
|
|
20241028,091900,119886880,18810,18840,18850,18810,307
|
|
20241028,091800,114106170,18850,18870,18870,18850,564
|
|
20241028,091700,103468880,18870,18890,18890,18870,449
|
|
20241028,091600,94992050,18890,18890,18890,18890,335
|
|
20241028,091500,88663900,18890,18890,18890,18890,27
|
|
20241028,091400,88153870,18890,18890,18890,18890,12
|
|
20241028,091300,87927190,18890,18900,18900,18890,422
|
|
20241028,091200,79952490,18900,18920,18920,18900,105
|
|
20241028,091100,77966500,18920,18970,18970,18920,223
|
|
20241028,091000,73741020,18980,19000,19020,18980,68
|
|
20241028,090900,72448890,18980,18980,18980,18980,0
|
|
20241028,090800,72448890,18980,19030,19030,18980,41
|
|
20241028,090700,71670030,18990,19010,19030,18990,109
|
|
20241028,090600,69598130,19020,18970,19020,18970,155
|
|
20241028,090500,66650240,19000,19020,19020,19000,111
|
|
20241028,090400,64539760,19080,19080,19080,19020,38
|
|
20241028,090300,63814960,19080,19020,19080,19010,963
|
|
20241028,090200,45498020,19040,19050,19120,19040,673
|
|
20241028,090100,32652110,19010,19000,19100,19000,315
|
|
20241028,090000,26662100,19000,19100,19100,19000,1369
|