600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185700,339841780,18340,18340,18340,18340,498
|
|
20241002,185600,339841780,18340,18340,18340,18340,0
|
|
20241002,185500,339841780,18340,18340,18340,18340,0
|
|
20241002,185400,339841780,18340,18340,18340,18340,0
|
|
20241002,185300,339841780,18340,18340,18340,18340,0
|
|
20241002,185200,339841780,18340,18340,18340,18340,0
|
|
20241002,185100,339841780,18340,18340,18340,18340,0
|
|
20241002,185000,339841780,18340,18340,18340,18340,0
|
|
20241002,184900,339841780,18340,18340,18340,18340,0
|
|
20241002,184800,339841780,18340,18340,18340,18340,0
|
|
20241002,184700,339841780,18340,18340,18340,18340,0
|
|
20241002,184600,339841780,18340,18340,18340,18340,0
|
|
20241002,184500,339841780,18340,18340,18340,18340,0
|
|
20241002,184400,339841780,18340,18340,18340,18340,0
|
|
20241002,184300,339841780,18340,18340,18340,18340,0
|
|
20241002,184200,339841780,18340,18340,18340,18340,0
|
|
20241002,184100,339841780,18340,18340,18340,18340,0
|
|
20241002,184000,339841780,18340,18340,18340,18340,0
|
|
20241002,183900,339841780,18340,18340,18340,18340,0
|
|
20241002,183800,339841780,18340,18340,18340,18340,0
|
|
20241002,183700,339841780,18340,18340,18340,18340,0
|
|
20241002,183600,339841780,18340,18340,18340,18340,0
|
|
20241002,183500,339841780,18340,18340,18340,18340,0
|
|
20241002,183400,339841780,18340,18340,18340,18340,0
|
|
20241002,183300,339841780,18340,18340,18340,18340,0
|
|
20241002,183200,339841780,18340,18340,18340,18340,0
|
|
20241002,183100,339841780,18340,18340,18340,18340,0
|
|
20241002,183000,339841780,18340,18340,18340,18340,0
|
|
20241002,182900,339841780,18340,18340,18340,18340,0
|
|
20241002,182800,339841780,18340,18340,18340,18340,0
|
|
20241002,182700,339841780,18340,18340,18340,18340,498
|
|
20241002,182600,339841780,18340,18340,18340,18340,0
|
|
20241002,182500,339841780,18340,18340,18340,18340,0
|
|
20241002,182400,339841780,18340,18340,18340,18340,0
|
|
20241002,182300,339841780,18340,18340,18340,18340,0
|
|
20241002,182200,339841780,18340,18340,18340,18340,0
|
|
20241002,182100,339841780,18340,18340,18340,18340,0
|
|
20241002,182000,339841780,18340,18340,18340,18340,0
|
|
20241002,181900,339841780,18340,18340,18340,18340,0
|
|
20241002,181800,339841780,18340,18340,18340,18340,0
|
|
20241002,181700,339841780,18340,18340,18340,18340,0
|
|
20241002,181600,339841780,18340,18340,18340,18340,0
|
|
20241002,181500,339841780,18340,18340,18340,18340,0
|
|
20241002,181400,339841780,18340,18340,18340,18340,0
|
|
20241002,181300,339841780,18340,18340,18340,18340,0
|
|
20241002,181200,339841780,18340,18340,18340,18340,0
|
|
20241002,181100,339841780,18340,18340,18340,18340,0
|
|
20241002,181000,339841780,18340,18340,18340,18340,0
|
|
20241002,180900,339841780,18340,18340,18340,18340,0
|
|
20241002,180800,339841780,18340,18340,18340,18340,0
|
|
20241002,180700,339841780,18340,18340,18340,18340,0
|
|
20241002,180600,339841780,18340,18340,18340,18340,0
|
|
20241002,180500,339841780,18340,18340,18340,18340,0
|
|
20241002,180400,339841780,18340,18340,18340,18340,0
|
|
20241002,180300,339841780,18340,18340,18340,18340,0
|
|
20241002,180200,339841780,18340,18340,18340,18340,0
|
|
20241002,180100,339841780,18340,18340,18340,18340,0
|
|
20241002,180000,339841780,18340,18340,18340,18340,0
|
|
20241002,175900,339841780,18340,18340,18340,18340,0
|
|
20241002,175800,339841780,18340,18340,18340,18340,0
|
|
20241002,175700,339841780,18340,18340,18340,18340,498
|
|
20241002,175600,339841780,18340,18340,18340,18340,0
|
|
20241002,175500,339841780,18340,18340,18340,18340,0
|
|
20241002,175400,339841780,18340,18340,18340,18340,0
|
|
20241002,175300,339841780,18340,18340,18340,18340,0
|
|
20241002,175200,339841780,18340,18340,18340,18340,0
|
|
20241002,175100,339841780,18340,18340,18340,18340,0
|
|
20241002,175000,339841780,18340,18340,18340,18340,0
|
|
20241002,174900,339841780,18340,18340,18340,18340,0
|
|
20241002,174800,339841780,18340,18340,18340,18340,0
|
|
20241002,174700,339841780,18340,18340,18340,18340,0
|
|
20241002,174600,339841780,18340,18340,18340,18340,0
|
|
20241002,174500,339841780,18340,18340,18340,18340,0
|
|
20241002,174400,339841780,18340,18340,18340,18340,0
|
|
20241002,174300,339841780,18340,18340,18340,18340,0
|
|
20241002,174200,339841780,18340,18340,18340,18340,0
|
|
20241002,174100,339841780,18340,18340,18340,18340,0
|
|
20241002,174000,339841780,18340,18340,18340,18340,0
|
|
20241002,173900,339841780,18340,18340,18340,18340,0
|
|
20241002,173800,339841780,18340,18340,18340,18340,0
|
|
20241002,173700,339841780,18340,18340,18340,18340,0
|
|
20241002,173600,339841780,18340,18340,18340,18340,0
|
|
20241002,173500,339841780,18340,18340,18340,18340,0
|
|
20241002,173400,339841780,18340,18340,18340,18340,0
|
|
20241002,173300,339841780,18340,18340,18340,18340,0
|
|
20241002,173200,339841780,18340,18340,18340,18340,0
|
|
20241002,173100,339841780,18340,18340,18340,18340,0
|
|
20241002,173000,339841780,18340,18340,18340,18340,0
|
|
20241002,172900,339841780,18340,18340,18340,18340,0
|
|
20241002,172800,339841780,18340,18340,18340,18340,0
|
|
20241002,172700,339841780,18340,18340,18340,18340,498
|
|
20241002,172600,339841780,18340,18340,18340,18340,0
|
|
20241002,172500,339841780,18340,18340,18340,18340,0
|
|
20241002,172400,339841780,18340,18340,18340,18340,0
|
|
20241002,172300,339841780,18340,18340,18340,18340,0
|
|
20241002,172200,339841780,18340,18340,18340,18340,0
|
|
20241002,172100,339841780,18340,18340,18340,18340,0
|
|
20241002,172000,339841780,18340,18340,18340,18340,0
|
|
20241002,171900,339841780,18340,18340,18340,18340,0
|
|
20241002,171800,339841780,18340,18340,18340,18340,0
|
|
20241002,171700,339841780,18340,18340,18340,18340,0
|
|
20241002,171600,339841780,18340,18340,18340,18340,0
|
|
20241002,171500,339841780,18340,18340,18340,18340,0
|
|
20241002,171400,339841780,18340,18340,18340,18340,0
|
|
20241002,171300,339841780,18340,18340,18340,18340,0
|
|
20241002,171200,339841780,18340,18340,18340,18340,0
|
|
20241002,171100,339841780,18340,18340,18340,18340,0
|
|
20241002,171000,339841780,18340,18340,18340,18340,0
|
|
20241002,170900,339841780,18340,18340,18340,18340,0
|
|
20241002,170800,339841780,18340,18340,18340,18340,0
|
|
20241002,170700,339841780,18340,18340,18340,18340,0
|
|
20241002,170600,339841780,18340,18340,18340,18340,0
|
|
20241002,170500,339841780,18340,18340,18340,18340,0
|
|
20241002,170400,339841780,18340,18340,18340,18340,0
|
|
20241002,170300,339841780,18340,18340,18340,18340,0
|
|
20241002,170200,339841780,18340,18340,18340,18340,0
|
|
20241002,170100,339841780,18340,18340,18340,18340,0
|
|
20241002,170000,339841780,18340,18340,18340,18340,0
|
|
20241002,165900,339841780,18340,18340,18340,18340,0
|
|
20241002,165800,339841780,18340,18340,18340,18340,0
|
|
20241002,165700,339841780,18340,18340,18340,18340,498
|
|
20241002,165600,339841780,18340,18340,18340,18340,0
|
|
20241002,165500,339841780,18340,18340,18340,18340,0
|
|
20241002,165400,339841780,18340,18340,18340,18340,0
|
|
20241002,165300,339841780,18340,18340,18340,18340,0
|
|
20241002,165200,339841780,18340,18340,18340,18340,0
|
|
20241002,165100,339841780,18340,18340,18340,18340,0
|
|
20241002,165000,339841780,18340,18340,18340,18340,0
|
|
20241002,164900,339841780,18340,18340,18340,18340,0
|
|
20241002,164800,339841780,18340,18340,18340,18340,0
|
|
20241002,164700,339841780,18340,18340,18340,18340,0
|
|
20241002,164600,339841780,18340,18340,18340,18340,0
|
|
20241002,164500,339841780,18340,18340,18340,18340,0
|
|
20241002,164400,339841780,18340,18340,18340,18340,0
|
|
20241002,164300,339841780,18340,18340,18340,18340,0
|
|
20241002,164200,339841780,18340,18340,18340,18340,0
|
|
20241002,164100,339841780,18340,18340,18340,18340,0
|
|
20241002,164000,339841780,18340,18340,18340,18340,0
|
|
20241002,163900,339841780,18340,18340,18340,18340,0
|
|
20241002,163800,339841780,18340,18340,18340,18340,0
|
|
20241002,163700,339841780,18340,18340,18340,18340,0
|
|
20241002,163600,339841780,18340,18340,18340,18340,0
|
|
20241002,163500,339841780,18340,18340,18340,18340,0
|
|
20241002,163400,339841780,18340,18340,18340,18340,0
|
|
20241002,163300,339841780,18340,18340,18340,18340,0
|
|
20241002,163200,339841780,18340,18340,18340,18340,0
|
|
20241002,163100,339841780,18340,18340,18340,18340,0
|
|
20241002,163000,339841780,18340,18340,18340,18340,0
|
|
20241002,162900,339841780,18340,18340,18340,18340,0
|
|
20241002,162800,339841780,18340,18340,18340,18340,0
|
|
20241002,162700,339841780,18340,18340,18340,18340,498
|
|
20241002,162600,339841780,18340,18340,18340,18340,0
|
|
20241002,162500,339841780,18340,18340,18340,18340,0
|
|
20241002,162400,339841780,18340,18340,18340,18340,0
|
|
20241002,162300,339841780,18340,18340,18340,18340,0
|
|
20241002,162200,339841780,18340,18340,18340,18340,0
|
|
20241002,162100,339841780,18340,18340,18340,18340,0
|
|
20241002,162000,339841780,18340,18340,18340,18340,0
|
|
20241002,161900,339841780,18340,18340,18340,18340,0
|
|
20241002,161800,339841780,18340,18340,18340,18340,0
|
|
20241002,161700,339841780,18340,18340,18340,18340,0
|
|
20241002,161600,339841780,18340,18340,18340,18340,0
|
|
20241002,161500,339841780,18340,18340,18340,18340,0
|
|
20241002,161400,339841780,18340,18340,18340,18340,0
|
|
20241002,161300,339841780,18340,18340,18340,18340,0
|
|
20241002,161200,339841780,18340,18340,18340,18340,0
|
|
20241002,161100,339841780,18340,18340,18340,18340,0
|
|
20241002,161000,339841780,18340,18340,18340,18340,0
|
|
20241002,160900,339841780,18340,18340,18340,18340,0
|
|
20241002,160800,339841780,18340,18340,18340,18340,0
|
|
20241002,160700,339841780,18340,18340,18340,18340,0
|
|
20241002,160600,339841780,18340,18340,18340,18340,0
|
|
20241002,160500,339841780,18340,18340,18340,18340,0
|
|
20241002,160400,339841780,18340,18340,18340,18340,0
|
|
20241002,160300,339841780,18340,18340,18340,18340,0
|
|
20241002,160200,339841780,18340,18340,18340,18340,0
|
|
20241002,160100,339841780,18340,18340,18340,18340,0
|
|
20241002,160000,339841780,18340,18340,18340,18340,0
|
|
20241002,155900,339841780,18340,18340,18340,18340,0
|
|
20241002,155800,339841780,18340,18340,18340,18340,0
|
|
20241002,155700,339841780,18340,18340,18340,18340,498
|
|
20241002,155600,339841780,18340,18340,18340,18340,0
|
|
20241002,155500,339841780,18340,18340,18340,18340,0
|
|
20241002,155400,339841780,18340,18340,18340,18340,0
|
|
20241002,155300,339841780,18340,18340,18340,18340,0
|
|
20241002,155200,339841780,18340,18340,18340,18340,0
|
|
20241002,155100,339841780,18340,18340,18340,18340,0
|
|
20241002,155000,339841780,18340,18340,18340,18340,0
|
|
20241002,154900,339841780,18340,18340,18340,18340,0
|
|
20241002,154800,339841780,18340,18340,18340,18340,0
|
|
20241002,154700,339841780,18340,18340,18340,18340,0
|
|
20241002,154600,339841780,18340,18340,18340,18340,0
|
|
20241002,154500,339841780,18340,18340,18340,18340,0
|
|
20241002,154400,339841780,18340,18340,18340,18340,0
|
|
20241002,154300,339841780,18340,18340,18340,18340,0
|
|
20241002,154200,339841780,18340,18340,18340,18340,0
|
|
20241002,154100,339841780,18340,18340,18340,18340,0
|
|
20241002,154000,339841780,18340,18340,18340,18340,0
|
|
20241002,153900,339841780,18340,18340,18340,18340,0
|
|
20241002,153800,339841780,18340,18340,18340,18340,0
|
|
20241002,153700,339841780,18340,18340,18340,18340,0
|
|
20241002,153600,339841780,18340,18340,18340,18340,0
|
|
20241002,153500,339841780,18340,18340,18340,18340,0
|
|
20241002,153400,339841780,18340,18340,18340,18340,0
|
|
20241002,153300,339841780,18340,18340,18340,18340,0
|
|
20241002,153200,339841780,18340,18340,18340,18340,0
|
|
20241002,153100,339841780,18340,18340,18340,18340,0
|
|
20241002,153000,339841780,18340,18340,18340,18340,498
|
|
20241002,152900,330708460,18330,18330,18330,18330,0
|
|
20241002,152800,330708460,18330,18330,18330,18330,0
|
|
20241002,152700,330708460,18330,18330,18330,18330,0
|
|
20241002,152600,330708460,18330,18330,18330,18330,0
|
|
20241002,152500,330708460,18330,18330,18330,18330,0
|
|
20241002,152400,330708460,18330,18330,18330,18330,0
|
|
20241002,152300,330708460,18330,18330,18330,18330,0
|
|
20241002,152200,330708460,18330,18330,18330,18330,0
|
|
20241002,152100,330708460,18330,18330,18330,18330,0
|
|
20241002,152000,330708460,18330,18330,18330,18330,0
|
|
20241002,151900,330708460,18330,18350,18390,18330,309
|
|
20241002,151800,325040130,18390,18350,18390,18350,166
|
|
20241002,151700,321987870,18390,18390,18390,18350,22
|
|
20241002,151600,321583650,18390,18340,18390,18340,22
|
|
20241002,151500,321180070,18390,18390,18390,18350,117
|
|
20241002,151400,319033040,18350,18380,18380,18350,63
|
|
20241002,151300,317876900,18380,18360,18380,18360,3
|
|
20241002,151200,317821780,18390,18390,18390,18390,0
|
|
20241002,151100,317821780,18390,18390,18390,18390,0
|
|
20241002,151000,317821780,18390,18330,18390,18330,4
|
|
20241002,150900,317748400,18400,18400,18400,18400,0
|
|
20241002,150800,317748400,18400,18400,18400,18400,10
|
|
20241002,150700,317564400,18400,18400,18400,18400,0
|
|
20241002,150600,317564400,18400,18400,18400,18400,1
|
|
20241002,150500,317546000,18340,18340,18340,18340,3
|
|
20241002,150400,317490980,18340,18410,18410,18340,68
|
|
20241002,150300,316243540,18330,18340,18340,18330,1329
|
|
20241002,150200,291875600,18410,18410,18410,18410,0
|
|
20241002,150100,291875600,18410,18390,18410,18390,2
|
|
20241002,150000,291838800,18410,18420,18420,18340,399
|
|
20241002,145900,284518240,18360,18390,18390,18360,1272
|
|
20241002,145800,261136770,18430,18430,18430,18430,1
|
|
20241002,145700,261118340,18400,18400,18400,18400,1
|
|
20241002,145600,261099940,18430,18430,18430,18430,0
|
|
20241002,145500,261099940,18430,18430,18430,18430,0
|
|
20241002,145400,261099940,18430,18430,18430,18430,0
|
|
20241002,145300,261099940,18430,18430,18430,18430,0
|
|
20241002,145200,261099940,18430,18430,18430,18430,0
|
|
20241002,145100,261099940,18430,18430,18430,18430,0
|
|
20241002,145000,261099940,18430,18430,18430,18430,0
|
|
20241002,144900,261099940,18430,18430,18430,18430,0
|
|
20241002,144800,261099940,18430,18430,18430,18430,0
|
|
20241002,144700,261099940,18430,18430,18430,18430,0
|
|
20241002,144600,261099940,18430,18430,18430,18430,0
|
|
20241002,144500,261099940,18430,18430,18430,18430,0
|
|
20241002,144400,261099940,18430,18430,18430,18430,0
|
|
20241002,144300,261099940,18430,18430,18430,18430,0
|
|
20241002,144200,261099940,18430,18430,18430,18430,0
|
|
20241002,144100,261099940,18430,18430,18430,18430,0
|
|
20241002,144000,261099940,18430,18430,18430,18430,0
|
|
20241002,143900,261099940,18430,18430,18430,18430,0
|
|
20241002,143800,261099940,18430,18430,18430,18430,0
|
|
20241002,143700,261099940,18430,18430,18430,18430,0
|
|
20241002,143600,261099940,18430,18430,18430,18430,0
|
|
20241002,143500,261099940,18430,18430,18430,18430,0
|
|
20241002,143400,261099940,18430,18430,18430,18430,7
|
|
20241002,143300,260970930,18390,18390,18390,18390,0
|
|
20241002,143200,260970930,18390,18390,18390,18390,1
|
|
20241002,143100,260952540,18430,18430,18430,18430,0
|
|
20241002,143000,260952540,18430,18430,18430,18430,0
|
|
20241002,142900,260952540,18430,18430,18430,18430,0
|
|
20241002,142800,260952540,18430,18430,18430,18430,1
|
|
20241002,142700,260934110,18430,18430,18430,18430,0
|
|
20241002,142600,260934110,18430,18430,18430,18430,1
|
|
20241002,142500,260915680,18390,18390,18390,18390,0
|
|
20241002,142400,260915680,18390,18390,18390,18390,6
|
|
20241002,142300,260805340,18440,18440,18440,18440,0
|
|
20241002,142200,260805340,18440,18440,18440,18440,0
|
|
20241002,142100,260805340,18440,18440,18440,18440,0
|
|
20241002,142000,260805340,18440,18440,18440,18440,0
|
|
20241002,141900,260805340,18440,18440,18440,18440,0
|
|
20241002,141800,260805340,18440,18440,18440,18440,0
|
|
20241002,141700,260805340,18440,18440,18440,18440,1
|
|
20241002,141600,260786900,18440,18440,18440,18440,0
|
|
20241002,141500,260786900,18440,18440,18440,18440,0
|
|
20241002,141400,260786900,18440,18440,18440,18440,0
|
|
20241002,141300,260786900,18440,18440,18440,18440,0
|
|
20241002,141200,260786900,18440,18440,18440,18440,0
|
|
20241002,141100,260786900,18440,18440,18440,18440,5
|
|
20241002,141000,260694700,18440,18440,18440,18440,0
|
|
20241002,140900,260694700,18440,18440,18440,18440,0
|
|
20241002,140800,260694700,18440,18440,18440,18440,0
|
|
20241002,140700,260694700,18440,18430,18440,18430,2
|
|
20241002,140600,260657830,18360,18370,18370,18360,320
|
|
20241002,140500,254782530,18360,18360,18360,18360,0
|
|
20241002,140400,254782530,18360,18380,18380,18360,140
|
|
20241002,140300,252211570,18380,18380,18380,18380,0
|
|
20241002,140200,252211570,18380,18380,18380,18380,0
|
|
20241002,140100,252211570,18380,18380,18380,18380,0
|
|
20241002,140000,252211570,18380,18380,18380,18380,0
|
|
20241002,135900,252211570,18380,18380,18380,18380,0
|
|
20241002,135800,252211570,18380,18410,18410,18380,1111
|
|
20241002,135700,231770140,18410,18420,18420,18410,154
|
|
20241002,135600,228933580,18430,18440,18440,18430,82
|
|
20241002,135500,227422140,18450,18450,18450,18450,101
|
|
20241002,135400,225558690,18490,18490,18490,18490,0
|
|
20241002,135300,225558690,18490,18490,18490,18490,0
|
|
20241002,135200,225558690,18490,18490,18490,18490,0
|
|
20241002,135100,225558690,18490,18490,18490,18490,0
|
|
20241002,135000,225558690,18490,18490,18490,18490,3
|
|
20241002,134900,225503220,18490,18490,18490,18490,0
|
|
20241002,134800,225503220,18490,18490,18490,18490,0
|
|
20241002,134700,225503220,18490,18490,18490,18490,0
|
|
20241002,134600,225503220,18490,18490,18490,18490,0
|
|
20241002,134500,225503220,18490,18490,18490,18490,0
|
|
20241002,134400,225503220,18490,18490,18490,18490,0
|
|
20241002,134300,225503220,18490,18490,18490,18490,10
|
|
20241002,134200,225318320,18490,18490,18490,18490,0
|
|
20241002,134100,225318320,18490,18490,18490,18490,0
|
|
20241002,134000,225318320,18490,18450,18490,18450,20
|
|
20241002,133900,224949280,18490,18490,18490,18490,0
|
|
20241002,133800,224949280,18490,18490,18490,18490,0
|
|
20241002,133700,224949280,18490,18490,18490,18490,1
|
|
20241002,133600,224930790,18480,18480,18480,18480,0
|
|
20241002,133500,224930790,18480,18500,18500,18480,84
|
|
20241002,133400,223377760,18530,18530,18530,18530,0
|
|
20241002,133300,223377760,18530,18530,18530,18530,1
|
|
20241002,133200,223359230,18500,18500,18500,18500,0
|
|
20241002,133100,223359230,18500,18500,18500,18500,0
|
|
20241002,133000,223359230,18500,18500,18500,18500,0
|
|
20241002,132900,223359230,18500,18500,18500,18500,1
|
|
20241002,132800,223340730,18500,18500,18500,18500,0
|
|
20241002,132700,223340730,18500,18500,18500,18500,0
|
|
20241002,132600,223340730,18500,18530,18530,18500,62
|
|
20241002,132500,222192950,18530,18530,18530,18530,0
|
|
20241002,132400,222192950,18530,18530,18530,18530,0
|
|
20241002,132300,222192950,18530,18530,18530,18530,0
|
|
20241002,132200,222192950,18530,18530,18530,18530,0
|
|
20241002,132100,222192950,18530,18530,18530,18530,0
|
|
20241002,132000,222192950,18530,18530,18530,18530,0
|
|
20241002,131900,222192950,18530,18530,18530,18530,0
|
|
20241002,131800,222192950,18530,18530,18530,18530,0
|
|
20241002,131700,222192950,18530,18530,18530,18530,0
|
|
20241002,131600,222192950,18530,18530,18530,18530,1
|
|
20241002,131500,222174420,18520,18520,18520,18520,100
|
|
20241002,131400,220322420,18520,18520,18520,18520,0
|
|
20241002,131300,220322420,18520,18520,18520,18520,0
|
|
20241002,131200,220322420,18520,18520,18520,18520,0
|
|
20241002,131100,220322420,18520,18520,18520,18520,0
|
|
20241002,131000,220322420,18520,18520,18520,18520,0
|
|
20241002,130900,220322420,18520,18520,18520,18520,0
|
|
20241002,130800,220322420,18520,18520,18520,18520,1
|
|
20241002,130700,220303900,18500,18500,18500,18500,0
|
|
20241002,130600,220303900,18500,18520,18520,18500,139
|
|
20241002,130500,217731380,18520,18520,18520,18520,0
|
|
20241002,130400,217731380,18520,18520,18520,18520,0
|
|
20241002,130300,217731380,18520,18520,18520,18520,49
|
|
20241002,130200,216823900,18520,18520,18520,18520,0
|
|
20241002,130100,216823900,18520,18520,18520,18520,0
|
|
20241002,130000,216823900,18520,18520,18520,18520,10
|
|
20241002,125900,216638700,18530,18530,18530,18530,0
|
|
20241002,125800,216638700,18530,18530,18530,18530,0
|
|
20241002,125700,216638700,18530,18530,18530,18530,0
|
|
20241002,125600,216638700,18530,18530,18530,18530,0
|
|
20241002,125500,216638700,18530,18530,18530,18530,0
|
|
20241002,125400,216638700,18530,18530,18530,18530,0
|
|
20241002,125300,216638700,18530,18530,18530,18530,50
|
|
20241002,125200,215712200,18530,18530,18530,18530,0
|
|
20241002,125100,215712200,18530,18530,18530,18530,0
|
|
20241002,125000,215712200,18530,18530,18530,18530,0
|
|
20241002,124900,215712200,18530,18530,18530,18530,0
|
|
20241002,124800,215712200,18530,18530,18530,18530,0
|
|
20241002,124700,215712200,18530,18530,18530,18530,0
|
|
20241002,124600,215712200,18530,18520,18530,18520,11
|
|
20241002,124500,215508470,18520,18520,18520,18520,0
|
|
20241002,124400,215508470,18520,18520,18520,18520,1
|
|
20241002,124300,215489950,18490,18490,18490,18490,0
|
|
20241002,124200,215489950,18490,18490,18490,18490,0
|
|
20241002,124100,215489950,18490,18490,18490,18490,0
|
|
20241002,124000,215489950,18490,18490,18490,18490,0
|
|
20241002,123900,215489950,18490,18490,18490,18490,0
|
|
20241002,123800,215489950,18490,18490,18490,18490,0
|
|
20241002,123700,215489950,18490,18490,18490,18490,0
|
|
20241002,123600,215489950,18490,18480,18490,18480,17
|
|
20241002,123500,215175690,18480,18480,18480,18480,0
|
|
20241002,123400,215175690,18480,18480,18480,18480,0
|
|
20241002,123300,215175690,18480,18480,18480,18480,3
|
|
20241002,123200,215120250,18430,18430,18430,18430,0
|
|
20241002,123100,215120250,18430,18430,18430,18430,0
|
|
20241002,123000,215120250,18430,18430,18430,18430,0
|
|
20241002,122900,215120250,18430,18430,18430,18430,0
|
|
20241002,122800,215120250,18430,18430,18430,18430,1
|
|
20241002,122700,215101820,18420,18420,18420,18420,0
|
|
20241002,122600,215101820,18420,18420,18420,18420,0
|
|
20241002,122500,215101820,18420,18420,18420,18420,5
|
|
20241002,122400,215009720,18420,18420,18420,18420,0
|
|
20241002,122300,215009720,18420,18420,18420,18420,0
|
|
20241002,122200,215009720,18420,18420,18420,18420,0
|
|
20241002,122100,215009720,18420,18420,18420,18420,0
|
|
20241002,122000,215009720,18420,18420,18420,18420,0
|
|
20241002,121900,215009720,18420,18420,18420,18420,0
|
|
20241002,121800,215009720,18420,18420,18420,18420,1
|
|
20241002,121700,214991300,18420,18420,18420,18420,0
|
|
20241002,121600,214991300,18420,18420,18420,18420,0
|
|
20241002,121500,214991300,18420,18420,18420,18420,0
|
|
20241002,121400,214991300,18420,18420,18420,18420,0
|
|
20241002,121300,214991300,18420,18420,18420,18420,0
|
|
20241002,121200,214991300,18420,18420,18420,18420,0
|
|
20241002,121100,214991300,18420,18420,18420,18420,0
|
|
20241002,121000,214991300,18420,18420,18420,18420,0
|
|
20241002,120900,214991300,18420,18420,18420,18420,0
|
|
20241002,120800,214991300,18420,18420,18420,18420,30
|
|
20241002,120700,214438700,18420,18420,18420,18420,20
|
|
20241002,120600,214070300,18420,18420,18420,18400,131
|
|
20241002,120500,211658680,18490,18490,18490,18490,0
|
|
20241002,120400,211658680,18490,18490,18490,18490,0
|
|
20241002,120300,211658680,18490,18490,18490,18490,0
|
|
20241002,120200,211658680,18490,18490,18490,18490,0
|
|
20241002,120100,211658680,18490,18490,18490,18490,0
|
|
20241002,120000,211658680,18490,18490,18490,18490,0
|
|
20241002,115900,211658680,18490,18490,18490,18490,0
|
|
20241002,115800,211658680,18490,18490,18490,18490,0
|
|
20241002,115700,211658680,18490,18490,18490,18490,0
|
|
20241002,115600,211658680,18490,18490,18490,18490,0
|
|
20241002,115500,211658680,18490,18420,18490,18420,2
|
|
20241002,115400,211621770,18490,18490,18490,18490,0
|
|
20241002,115300,211621770,18490,18490,18490,18490,0
|
|
20241002,115200,211621770,18490,18490,18490,18490,2
|
|
20241002,115100,211584790,18490,18490,18490,18490,1
|
|
20241002,115000,211566300,18490,18490,18490,18490,0
|
|
20241002,114900,211566300,18490,18490,18490,18490,0
|
|
20241002,114800,211566300,18490,18490,18490,18490,0
|
|
20241002,114700,211566300,18490,18410,18490,18410,27
|
|
20241002,114600,211069150,18430,18430,18430,18430,9
|
|
20241002,114500,210903280,18440,18440,18440,18440,1
|
|
20241002,114400,210884840,18450,18450,18450,18450,0
|
|
20241002,114300,210884840,18450,18450,18450,18450,1
|
|
20241002,114200,210866390,18450,18480,18490,18450,195
|
|
20241002,114100,207264830,18490,18490,18490,18490,0
|
|
20241002,114000,207264830,18490,18490,18490,18490,0
|
|
20241002,113900,207264830,18490,18490,18490,18490,0
|
|
20241002,113800,207264830,18490,18490,18490,18490,3
|
|
20241002,113700,207209360,18490,18490,18490,18490,0
|
|
20241002,113600,207209360,18490,18490,18490,18490,0
|
|
20241002,113500,207209360,18490,18490,18490,18490,0
|
|
20241002,113400,207209360,18490,18490,18490,18490,2
|
|
20241002,113300,207172380,18520,18520,18520,18520,0
|
|
20241002,113200,207172380,18520,18520,18520,18520,0
|
|
20241002,113100,207172380,18520,18520,18520,18520,0
|
|
20241002,113000,207172380,18520,18490,18520,18490,10
|
|
20241002,112900,206987450,18480,18480,18480,18480,0
|
|
20241002,112800,206987450,18480,18480,18480,18480,0
|
|
20241002,112700,206987450,18480,18480,18480,18480,0
|
|
20241002,112600,206987450,18480,18480,18480,18480,37
|
|
20241002,112500,206303690,18500,18500,18500,18500,23
|
|
20241002,112400,205878190,18500,18500,18500,18500,77
|
|
20241002,112300,204453690,18530,18530,18530,18530,1
|
|
20241002,112200,204435160,18530,18530,18530,18530,0
|
|
20241002,112100,204435160,18530,18530,18530,18530,0
|
|
20241002,112000,204435160,18530,18530,18530,18530,0
|
|
20241002,111900,204435160,18530,18530,18530,18530,0
|
|
20241002,111800,204435160,18530,18530,18530,18530,0
|
|
20241002,111700,204435160,18530,18530,18530,18530,0
|
|
20241002,111600,204435160,18530,18530,18530,18530,0
|
|
20241002,111500,204435160,18530,18530,18530,18530,0
|
|
20241002,111400,204435160,18530,18530,18530,18530,0
|
|
20241002,111300,204435160,18530,18530,18530,18530,1
|
|
20241002,111200,204416630,18530,18530,18530,18530,4
|
|
20241002,111100,204342510,18570,18570,18570,18570,0
|
|
20241002,111000,204342510,18570,18570,18570,18570,0
|
|
20241002,110900,204342510,18570,18510,18570,18500,26
|
|
20241002,110800,203860450,18510,18510,18510,18510,11
|
|
20241002,110700,203656840,18570,18570,18570,18570,0
|
|
20241002,110600,203656840,18570,18570,18570,18570,0
|
|
20241002,110500,203656840,18570,18570,18570,18570,0
|
|
20241002,110400,203656840,18570,18570,18570,18570,0
|
|
20241002,110300,203656840,18570,18570,18570,18570,0
|
|
20241002,110200,203656840,18570,18570,18570,18570,0
|
|
20241002,110100,203656840,18570,18570,18570,18570,0
|
|
20241002,110000,203656840,18570,18570,18570,18570,3
|
|
20241002,105900,203601130,18500,18500,18500,18500,0
|
|
20241002,105800,203601130,18500,18500,18500,18500,0
|
|
20241002,105700,203601130,18500,18500,18500,18500,1
|
|
20241002,105600,203582630,18500,18500,18500,18500,0
|
|
20241002,105500,203582630,18500,18500,18500,18500,0
|
|
20241002,105400,203582630,18500,18500,18500,18500,0
|
|
20241002,105300,203582630,18500,18500,18500,18500,0
|
|
20241002,105200,203582630,18500,18500,18500,18500,0
|
|
20241002,105100,203582630,18500,18500,18500,18500,0
|
|
20241002,105000,203582630,18500,18500,18500,18500,9
|
|
20241002,104900,203416130,18630,18520,18630,18510,14
|
|
20241002,104800,203156410,18640,18640,18640,18640,0
|
|
20241002,104700,203156410,18640,18640,18640,18640,0
|
|
20241002,104600,203156410,18640,18640,18640,18640,1
|
|
20241002,104500,203137770,18510,18510,18510,18510,0
|
|
20241002,104400,203137770,18510,18510,18510,18510,0
|
|
20241002,104300,203137770,18510,18510,18510,18510,0
|
|
20241002,104200,203137770,18510,18510,18510,18510,0
|
|
20241002,104100,203137770,18510,18510,18510,18510,0
|
|
20241002,104000,203137770,18510,18510,18510,18510,5
|
|
20241002,103900,203045220,18510,18510,18510,18510,3
|
|
20241002,103800,202989690,18630,18630,18630,18630,0
|
|
20241002,103700,202989690,18630,18630,18630,18630,5
|
|
20241002,103600,202896540,18630,18630,18630,18630,0
|
|
20241002,103500,202896540,18630,18630,18630,18630,52
|
|
20241002,103400,201927780,18630,18630,18630,18630,0
|
|
20241002,103300,201927780,18630,18620,18630,18620,2
|
|
20241002,103200,201890530,18600,18600,18600,18600,0
|
|
20241002,103100,201890530,18600,18600,18600,18600,50
|
|
20241002,103000,200960530,18600,18600,18600,18600,0
|
|
20241002,102900,200960530,18600,18600,18600,18600,2
|
|
20241002,102800,200923330,18640,18640,18640,18640,10
|
|
20241002,102700,200736930,18600,18550,18600,18550,27
|
|
20241002,102600,200235280,18550,18540,18550,18540,100
|
|
20241002,102500,198380770,18500,18500,18500,18500,0
|
|
20241002,102400,198380770,18500,18500,18500,18500,0
|
|
20241002,102300,198380770,18500,18500,18500,18480,159
|
|
20241002,102200,195440450,18500,18500,18500,18500,0
|
|
20241002,102100,195440450,18500,18500,18500,18500,2
|
|
20241002,102000,195403450,18510,18510,18510,18510,84
|
|
20241002,101900,193848610,18510,18440,18800,18440,607
|
|
20241002,101800,182596210,18430,18430,18430,18430,50
|
|
20241002,101700,181674710,18430,18430,18430,18430,1
|
|
20241002,101600,181656280,18430,18430,18430,18430,0
|
|
20241002,101500,181656280,18430,18430,18430,18430,0
|
|
20241002,101400,181656280,18430,18430,18430,18430,0
|
|
20241002,101300,181656280,18430,18430,18430,18430,0
|
|
20241002,101200,181656280,18430,18430,18430,18430,6
|
|
20241002,101100,181545700,18430,18430,18430,18430,0
|
|
20241002,101000,181545700,18430,18430,18430,18430,0
|
|
20241002,100900,181545700,18430,18430,18430,18430,0
|
|
20241002,100800,181545700,18430,18430,18430,18430,1
|
|
20241002,100700,181527270,18430,18430,18430,18430,0
|
|
20241002,100600,181527270,18430,18430,18430,18430,2
|
|
20241002,100500,181490410,18430,18430,18430,18430,0
|
|
20241002,100400,181490410,18430,18430,18430,18430,0
|
|
20241002,100300,181490410,18430,18430,18430,18430,0
|
|
20241002,100200,181490410,18430,18350,18430,18350,4
|
|
20241002,100100,181416870,18410,18410,18410,18410,0
|
|
20241002,100000,181416870,18410,18410,18410,18410,1
|
|
20241002,095900,181398460,18360,18360,18360,18360,93
|
|
20241002,095800,179690980,18360,18350,18360,18350,2
|
|
20241002,095700,179654270,18320,18320,18320,18320,0
|
|
20241002,095600,179654270,18320,18320,18320,18320,0
|
|
20241002,095500,179654270,18320,18360,18360,18320,600
|
|
20241002,095400,168649270,18350,18350,18350,18350,0
|
|
20241002,095300,168649270,18350,18350,18350,18350,0
|
|
20241002,095200,168649270,18350,18370,18370,18350,417
|
|
20241002,095100,160996320,18430,18430,18430,18430,0
|
|
20241002,095000,160996320,18430,18430,18430,18430,5
|
|
20241002,094900,160904170,18430,18430,18430,18430,0
|
|
20241002,094800,160904170,18430,18430,18430,18430,0
|
|
20241002,094700,160904170,18430,18430,18430,18430,0
|
|
20241002,094600,160904170,18430,18430,18430,18430,0
|
|
20241002,094500,160904170,18430,18400,18430,18380,103
|
|
20241002,094400,159008960,18430,18430,18430,18430,0
|
|
20241002,094300,159008960,18430,18430,18430,18430,1
|
|
20241002,094200,158990530,18400,18410,18410,18400,131
|
|
20241002,094100,156579620,18400,18400,18400,18400,0
|
|
20241002,094000,156579620,18400,18400,18400,18400,2
|
|
20241002,093900,156542820,18400,18400,18400,18400,0
|
|
20241002,093800,156542820,18400,18370,18400,18360,104
|
|
20241002,093700,154633190,18350,18360,18360,18350,200
|
|
20241002,093600,150963150,18360,18380,18380,18360,675
|
|
20241002,093500,138566480,18430,18430,18430,18430,3
|
|
20241002,093400,138511190,18430,18430,18430,18430,0
|
|
20241002,093300,138511190,18430,18430,18430,18430,0
|
|
20241002,093200,138511190,18430,18430,18430,18430,3
|
|
20241002,093100,138455900,18370,18370,18370,18370,0
|
|
20241002,093000,138455900,18370,18370,18370,18370,17
|
|
20241002,092900,138143610,18390,18390,18390,18390,0
|
|
20241002,092800,138143610,18390,18390,18390,18390,38
|
|
20241002,092700,137444790,18390,18390,18390,18390,0
|
|
20241002,092600,137444790,18390,18380,18390,18380,22
|
|
20241002,092500,137040220,18370,18370,18370,18370,0
|
|
20241002,092400,137040220,18370,18400,18400,18370,108
|
|
20241002,092300,135053940,18400,18450,18450,18400,4400
|
|
20241002,092200,54083640,18490,18490,18490,18490,0
|
|
20241002,092100,54083640,18490,18490,18490,18490,0
|
|
20241002,092000,54083640,18490,18480,18490,18480,20
|
|
20241002,091900,53713930,18480,18480,18480,18480,10
|
|
20241002,091800,53529130,18480,18480,18480,18480,2
|
|
20241002,091700,53492170,18520,18520,18520,18520,0
|
|
20241002,091600,53492170,18520,18520,18520,18520,0
|
|
20241002,091500,53492170,18520,18510,18520,18510,157
|
|
20241002,091400,50584660,18510,18510,18510,18510,1
|
|
20241002,091300,50566150,18400,18400,18400,18400,0
|
|
20241002,091200,50566150,18400,18400,18400,18400,0
|
|
20241002,091100,50566150,18400,18400,18400,18400,0
|
|
20241002,091000,50566150,18400,18420,18420,18400,756
|
|
20241002,090900,36648290,18530,18530,18530,18420,18
|
|
20241002,090800,36315410,18410,18560,18560,18410,267
|
|
20241002,090700,31399100,18420,18420,18420,18420,205
|
|
20241002,090600,27623000,18400,18420,18550,18400,569
|
|
20241002,090500,17148940,18430,18480,18480,18430,546
|
|
20241002,090400,7070530,18680,18480,18680,18480,2
|
|
20241002,090300,7033370,18490,18580,18580,18490,233
|
|
20241002,090200,2715860,18600,18600,18600,18580,116
|
|
20241002,090100,558400,18600,18600,18600,18600,1
|
|
20241002,090000,539800,18740,18720,18740,18600,29
|