600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,185700,389790390,18940,18940,18940,18940,291
|
|
20241015,185600,389790390,18940,18940,18940,18940,0
|
|
20241015,185500,389790390,18940,18940,18940,18940,0
|
|
20241015,185400,389790390,18940,18940,18940,18940,0
|
|
20241015,185300,389790390,18940,18940,18940,18940,0
|
|
20241015,185200,389790390,18940,18940,18940,18940,0
|
|
20241015,185100,389790390,18940,18940,18940,18940,0
|
|
20241015,185000,389790390,18940,18940,18940,18940,0
|
|
20241015,184900,389790390,18940,18940,18940,18940,0
|
|
20241015,184800,389790390,18940,18940,18940,18940,0
|
|
20241015,184700,389790390,18940,18940,18940,18940,0
|
|
20241015,184600,389790390,18940,18940,18940,18940,0
|
|
20241015,184500,389790390,18940,18940,18940,18940,0
|
|
20241015,184400,389790390,18940,18940,18940,18940,0
|
|
20241015,184300,389790390,18940,18940,18940,18940,0
|
|
20241015,184200,389790390,18940,18940,18940,18940,0
|
|
20241015,184100,389790390,18940,18940,18940,18940,0
|
|
20241015,184000,389790390,18940,18940,18940,18940,0
|
|
20241015,183900,389790390,18940,18940,18940,18940,0
|
|
20241015,183800,389790390,18940,18940,18940,18940,0
|
|
20241015,183700,389790390,18940,18940,18940,18940,0
|
|
20241015,183600,389790390,18940,18940,18940,18940,0
|
|
20241015,183500,389790390,18940,18940,18940,18940,0
|
|
20241015,183400,389790390,18940,18940,18940,18940,0
|
|
20241015,183300,389790390,18940,18940,18940,18940,0
|
|
20241015,183200,389790390,18940,18940,18940,18940,0
|
|
20241015,183100,389790390,18940,18940,18940,18940,0
|
|
20241015,183000,389790390,18940,18940,18940,18940,0
|
|
20241015,182900,389790390,18940,18940,18940,18940,0
|
|
20241015,182800,389790390,18940,18940,18940,18940,0
|
|
20241015,182700,389790390,18940,18940,18940,18940,291
|
|
20241015,182600,389790390,18940,18940,18940,18940,0
|
|
20241015,182500,389790390,18940,18940,18940,18940,0
|
|
20241015,182400,389790390,18940,18940,18940,18940,0
|
|
20241015,182300,389790390,18940,18940,18940,18940,0
|
|
20241015,182200,389790390,18940,18940,18940,18940,0
|
|
20241015,182100,389790390,18940,18940,18940,18940,0
|
|
20241015,182000,389790390,18940,18940,18940,18940,0
|
|
20241015,181900,389790390,18940,18940,18940,18940,0
|
|
20241015,181800,389790390,18940,18940,18940,18940,0
|
|
20241015,181700,389790390,18940,18940,18940,18940,0
|
|
20241015,181600,389790390,18940,18940,18940,18940,0
|
|
20241015,181500,389790390,18940,18940,18940,18940,0
|
|
20241015,181400,389790390,18940,18940,18940,18940,0
|
|
20241015,181300,389790390,18940,18940,18940,18940,0
|
|
20241015,181200,389790390,18940,18940,18940,18940,0
|
|
20241015,181100,389790390,18940,18940,18940,18940,0
|
|
20241015,181000,389790390,18940,18940,18940,18940,0
|
|
20241015,180900,389790390,18940,18940,18940,18940,0
|
|
20241015,180800,389790390,18940,18940,18940,18940,0
|
|
20241015,180700,389790390,18940,18940,18940,18940,0
|
|
20241015,180600,389790390,18940,18940,18940,18940,0
|
|
20241015,180500,389790390,18940,18940,18940,18940,0
|
|
20241015,180400,389790390,18940,18940,18940,18940,0
|
|
20241015,180300,389790390,18940,18940,18940,18940,0
|
|
20241015,180200,389790390,18940,18940,18940,18940,0
|
|
20241015,180100,389790390,18940,18940,18940,18940,0
|
|
20241015,180000,389790390,18940,18940,18940,18940,0
|
|
20241015,175900,389790390,18940,18940,18940,18940,0
|
|
20241015,175800,389790390,18940,18940,18940,18940,0
|
|
20241015,175700,389790390,18940,18940,18940,18940,291
|
|
20241015,175600,389790390,18940,18940,18940,18940,0
|
|
20241015,175500,389790390,18940,18940,18940,18940,0
|
|
20241015,175400,389790390,18940,18940,18940,18940,0
|
|
20241015,175300,389790390,18940,18940,18940,18940,0
|
|
20241015,175200,389790390,18940,18940,18940,18940,0
|
|
20241015,175100,389790390,18940,18940,18940,18940,0
|
|
20241015,175000,389790390,18940,18940,18940,18940,0
|
|
20241015,174900,389790390,18940,18940,18940,18940,0
|
|
20241015,174800,389790390,18940,18940,18940,18940,0
|
|
20241015,174700,389790390,18940,18940,18940,18940,0
|
|
20241015,174600,389790390,18940,18940,18940,18940,0
|
|
20241015,174500,389790390,18940,18940,18940,18940,0
|
|
20241015,174400,389790390,18940,18940,18940,18940,0
|
|
20241015,174300,389790390,18940,18940,18940,18940,0
|
|
20241015,174200,389790390,18940,18940,18940,18940,0
|
|
20241015,174100,389790390,18940,18940,18940,18940,0
|
|
20241015,174000,389790390,18940,18940,18940,18940,0
|
|
20241015,173900,389790390,18940,18940,18940,18940,0
|
|
20241015,173800,389790390,18940,18940,18940,18940,0
|
|
20241015,173700,389790390,18940,18940,18940,18940,0
|
|
20241015,173600,389790390,18940,18940,18940,18940,0
|
|
20241015,173500,389790390,18940,18940,18940,18940,0
|
|
20241015,173400,389790390,18940,18940,18940,18940,0
|
|
20241015,173300,389790390,18940,18940,18940,18940,0
|
|
20241015,173200,389790390,18940,18940,18940,18940,0
|
|
20241015,173100,389790390,18940,18940,18940,18940,0
|
|
20241015,173000,389790390,18940,18940,18940,18940,0
|
|
20241015,172900,389790390,18940,18940,18940,18940,0
|
|
20241015,172800,389790390,18940,18940,18940,18940,0
|
|
20241015,172700,389790390,18940,18940,18940,18940,291
|
|
20241015,172600,389790390,18940,18940,18940,18940,0
|
|
20241015,172500,389790390,18940,18940,18940,18940,0
|
|
20241015,172400,389790390,18940,18940,18940,18940,0
|
|
20241015,172300,389790390,18940,18940,18940,18940,0
|
|
20241015,172200,389790390,18940,18940,18940,18940,0
|
|
20241015,172100,389790390,18940,18940,18940,18940,0
|
|
20241015,172000,389790390,18940,18940,18940,18940,0
|
|
20241015,171900,389790390,18940,18940,18940,18940,0
|
|
20241015,171800,389790390,18940,18940,18940,18940,0
|
|
20241015,171700,389790390,18940,18940,18940,18940,0
|
|
20241015,171600,389790390,18940,18940,18940,18940,0
|
|
20241015,171500,389790390,18940,18940,18940,18940,0
|
|
20241015,171400,389790390,18940,18940,18940,18940,0
|
|
20241015,171300,389790390,18940,18940,18940,18940,0
|
|
20241015,171200,389790390,18940,18940,18940,18940,0
|
|
20241015,171100,389790390,18940,18940,18940,18940,0
|
|
20241015,171000,389790390,18940,18940,18940,18940,0
|
|
20241015,170900,389790390,18940,18940,18940,18940,0
|
|
20241015,170800,389790390,18940,18940,18940,18940,0
|
|
20241015,170700,389790390,18940,18940,18940,18940,0
|
|
20241015,170600,389790390,18940,18940,18940,18940,0
|
|
20241015,170500,389790390,18940,18940,18940,18940,0
|
|
20241015,170400,389790390,18940,18940,18940,18940,0
|
|
20241015,170300,389790390,18940,18940,18940,18940,0
|
|
20241015,170200,389790390,18940,18940,18940,18940,0
|
|
20241015,170100,389790390,18940,18940,18940,18940,0
|
|
20241015,170000,389790390,18940,18940,18940,18940,0
|
|
20241015,165900,389790390,18940,18940,18940,18940,0
|
|
20241015,165800,389790390,18940,18940,18940,18940,0
|
|
20241015,165700,389790390,18940,18940,18940,18940,291
|
|
20241015,165600,389790390,18940,18940,18940,18940,0
|
|
20241015,165500,389790390,18940,18940,18940,18940,0
|
|
20241015,165400,389790390,18940,18940,18940,18940,0
|
|
20241015,165300,389790390,18940,18940,18940,18940,0
|
|
20241015,165200,389790390,18940,18940,18940,18940,0
|
|
20241015,165100,389790390,18940,18940,18940,18940,0
|
|
20241015,165000,389790390,18940,18940,18940,18940,0
|
|
20241015,164900,389790390,18940,18940,18940,18940,0
|
|
20241015,164800,389790390,18940,18940,18940,18940,0
|
|
20241015,164700,389790390,18940,18940,18940,18940,0
|
|
20241015,164600,389790390,18940,18940,18940,18940,0
|
|
20241015,164500,389790390,18940,18940,18940,18940,0
|
|
20241015,164400,389790390,18940,18940,18940,18940,0
|
|
20241015,164300,389790390,18940,18940,18940,18940,0
|
|
20241015,164200,389790390,18940,18940,18940,18940,0
|
|
20241015,164100,389790390,18940,18940,18940,18940,0
|
|
20241015,164000,389790390,18940,18940,18940,18940,0
|
|
20241015,163900,389790390,18940,18940,18940,18940,0
|
|
20241015,163800,389790390,18940,18940,18940,18940,0
|
|
20241015,163700,389790390,18940,18940,18940,18940,0
|
|
20241015,163600,389790390,18940,18940,18940,18940,0
|
|
20241015,163500,389790390,18940,18940,18940,18940,0
|
|
20241015,163400,389790390,18940,18940,18940,18940,0
|
|
20241015,163300,389790390,18940,18940,18940,18940,0
|
|
20241015,163200,389790390,18940,18940,18940,18940,0
|
|
20241015,163100,389790390,18940,18940,18940,18940,0
|
|
20241015,163000,389790390,18940,18940,18940,18940,0
|
|
20241015,162900,389790390,18940,18940,18940,18940,0
|
|
20241015,162800,389790390,18940,18940,18940,18940,0
|
|
20241015,162700,389790390,18940,18940,18940,18940,291
|
|
20241015,162600,389790390,18940,18940,18940,18940,0
|
|
20241015,162500,389790390,18940,18940,18940,18940,0
|
|
20241015,162400,389790390,18940,18940,18940,18940,0
|
|
20241015,162300,389790390,18940,18940,18940,18940,0
|
|
20241015,162200,389790390,18940,18940,18940,18940,0
|
|
20241015,162100,389790390,18940,18940,18940,18940,0
|
|
20241015,162000,389790390,18940,18940,18940,18940,0
|
|
20241015,161900,389790390,18940,18940,18940,18940,0
|
|
20241015,161800,389790390,18940,18940,18940,18940,0
|
|
20241015,161700,389790390,18940,18940,18940,18940,0
|
|
20241015,161600,389790390,18940,18940,18940,18940,0
|
|
20241015,161500,389790390,18940,18940,18940,18940,0
|
|
20241015,161400,389790390,18940,18940,18940,18940,0
|
|
20241015,161300,389790390,18940,18940,18940,18940,0
|
|
20241015,161200,389790390,18940,18940,18940,18940,0
|
|
20241015,161100,389790390,18940,18940,18940,18940,0
|
|
20241015,161000,389790390,18940,18940,18940,18940,0
|
|
20241015,160900,389790390,18940,18940,18940,18940,0
|
|
20241015,160800,389790390,18940,18940,18940,18940,0
|
|
20241015,160700,389790390,18940,18940,18940,18940,0
|
|
20241015,160600,389790390,18940,18940,18940,18940,0
|
|
20241015,160500,389790390,18940,18940,18940,18940,0
|
|
20241015,160400,389790390,18940,18940,18940,18940,0
|
|
20241015,160300,389790390,18940,18940,18940,18940,0
|
|
20241015,160200,389790390,18940,18940,18940,18940,0
|
|
20241015,160100,389790390,18940,18940,18940,18940,0
|
|
20241015,160000,389790390,18940,18940,18940,18940,0
|
|
20241015,155900,389790390,18940,18940,18940,18940,0
|
|
20241015,155800,389790390,18940,18940,18940,18940,0
|
|
20241015,155700,389790390,18940,18940,18940,18940,291
|
|
20241015,155600,389790390,18940,18940,18940,18940,0
|
|
20241015,155500,389790390,18940,18940,18940,18940,0
|
|
20241015,155400,389790390,18940,18940,18940,18940,0
|
|
20241015,155300,389790390,18940,18940,18940,18940,0
|
|
20241015,155200,389790390,18940,18940,18940,18940,0
|
|
20241015,155100,389790390,18940,18940,18940,18940,0
|
|
20241015,155000,389790390,18940,18940,18940,18940,0
|
|
20241015,154900,389790390,18940,18940,18940,18940,0
|
|
20241015,154800,389790390,18940,18940,18940,18940,0
|
|
20241015,154700,389790390,18940,18940,18940,18940,0
|
|
20241015,154600,389790390,18940,18940,18940,18940,0
|
|
20241015,154500,389790390,18940,18940,18940,18940,0
|
|
20241015,154400,389790390,18940,18940,18940,18940,0
|
|
20241015,154300,389790390,18940,18940,18940,18940,0
|
|
20241015,154200,389790390,18940,18940,18940,18940,0
|
|
20241015,154100,389790390,18940,18940,18940,18940,0
|
|
20241015,154000,389790390,18940,18940,18940,18940,0
|
|
20241015,153900,389790390,18940,18940,18940,18940,0
|
|
20241015,153800,389790390,18940,18940,18940,18940,0
|
|
20241015,153700,389790390,18940,18940,18940,18940,0
|
|
20241015,153600,389790390,18940,18940,18940,18940,0
|
|
20241015,153500,389790390,18940,18940,18940,18940,0
|
|
20241015,153400,389790390,18940,18940,18940,18940,0
|
|
20241015,153300,389790390,18940,18940,18940,18940,0
|
|
20241015,153200,389790390,18940,18940,18940,18940,0
|
|
20241015,153100,389790390,18940,18940,18940,18940,0
|
|
20241015,153000,389790390,18940,18940,18940,18940,291
|
|
20241015,152900,384278850,18940,18940,18940,18940,0
|
|
20241015,152800,384278850,18940,18940,18940,18940,0
|
|
20241015,152700,384278850,18940,18940,18940,18940,0
|
|
20241015,152600,384278850,18940,18940,18940,18940,0
|
|
20241015,152500,384278850,18940,18940,18940,18940,0
|
|
20241015,152400,384278850,18940,18940,18940,18940,0
|
|
20241015,152300,384278850,18940,18940,18940,18940,0
|
|
20241015,152200,384278850,18940,18940,18940,18940,0
|
|
20241015,152100,384278850,18940,18940,18940,18940,0
|
|
20241015,152000,384278850,18940,18940,18940,18940,0
|
|
20241015,151900,384278850,18940,18940,18940,18940,0
|
|
20241015,151800,384278850,18940,18940,18940,18940,1
|
|
20241015,151700,384259910,18940,18940,18940,18940,2
|
|
20241015,151600,384222030,18940,18910,18940,18910,501
|
|
20241015,151500,374740260,18910,18920,18920,18890,7
|
|
20241015,151400,374607940,18920,18920,18920,18920,5
|
|
20241015,151300,374513340,18920,18920,18920,18920,3
|
|
20241015,151200,374456580,18920,18920,18920,18920,1
|
|
20241015,151100,374437660,18920,18920,18920,18920,3
|
|
20241015,151000,374380900,18920,18910,18920,18890,13
|
|
20241015,150900,374135150,18920,18920,18920,18920,1
|
|
20241015,150800,374116230,18920,18920,18920,18920,4
|
|
20241015,150700,374040550,18920,18920,18920,18920,0
|
|
20241015,150600,374040550,18920,18920,18920,18920,3
|
|
20241015,150500,373983790,18920,18920,18920,18920,5
|
|
20241015,150400,373889190,18920,18910,18920,18910,3
|
|
20241015,150300,373832440,18920,18920,18920,18920,2
|
|
20241015,150200,373794600,18920,18920,18920,18920,3
|
|
20241015,150100,373737840,18920,18920,18920,18920,4
|
|
20241015,150000,373662160,18920,18920,18920,18920,13
|
|
20241015,145900,373416200,18930,18930,18930,18930,3
|
|
20241015,145800,373359410,18920,18920,18920,18920,0
|
|
20241015,145700,373359410,18920,18920,18920,18920,0
|
|
20241015,145600,373359410,18920,18920,18920,18920,2
|
|
20241015,145500,373321570,18930,18930,18930,18930,1
|
|
20241015,145400,373302640,18930,18900,18930,18900,1003
|
|
20241015,145300,354320210,18900,18900,18900,18900,1
|
|
20241015,145200,354301310,18910,18910,18910,18910,2
|
|
20241015,145100,354263490,18900,18910,18910,18900,95
|
|
20241015,145000,352467980,18910,18910,18910,18910,1
|
|
20241015,144900,352449070,18910,18910,18910,18900,17
|
|
20241015,144800,352127750,18910,18910,18910,18910,1
|
|
20241015,144700,352108840,18910,18910,18910,18910,3
|
|
20241015,144600,352052110,18910,18910,18910,18910,1
|
|
20241015,144500,352033200,18910,18920,18920,18900,439
|
|
20241015,144400,343736060,18920,18920,18920,18920,2
|
|
20241015,144300,343698220,18920,18920,18920,18920,1
|
|
20241015,144200,343679300,18930,18930,18930,18920,10
|
|
20241015,144100,343490070,18930,18920,18930,18920,144
|
|
20241015,144000,340765580,18920,18920,18920,18920,2
|
|
20241015,143900,340727740,18920,18920,18920,18920,0
|
|
20241015,143800,340727740,18920,18900,18920,18900,99
|
|
20241015,143700,338856620,18900,18900,18900,18900,2
|
|
20241015,143600,338818820,18900,18890,18900,18890,22
|
|
20241015,143500,338403180,18890,18880,18890,18880,162
|
|
20241015,143400,335344580,18880,18890,18890,18880,31
|
|
20241015,143300,334759290,18890,18900,18900,18890,3
|
|
20241015,143200,334702610,18900,18880,18900,18880,85
|
|
20241015,143100,333097790,18870,18870,18870,18870,0
|
|
20241015,143000,333097790,18870,18870,18870,18860,16
|
|
20241015,142900,332796000,18870,18860,18870,18860,57
|
|
20241015,142800,331720970,18860,18880,18880,18860,138
|
|
20241015,142700,329117150,18880,18880,18880,18880,1
|
|
20241015,142600,329098270,18880,18880,18880,18880,2
|
|
20241015,142500,329060510,18880,18870,18880,18870,97
|
|
20241015,142400,327230100,18870,18870,18880,18870,207
|
|
20241015,142300,323323000,18880,18890,18890,18880,14
|
|
20241015,142200,323058650,18890,18880,18890,18880,191
|
|
20241015,142100,319452560,18900,18900,18900,18900,1
|
|
20241015,142000,319433660,18890,18890,18890,18890,112
|
|
20241015,141900,317317980,18890,18890,18890,18890,1
|
|
20241015,141800,317299090,18890,18890,18890,18890,3
|
|
20241015,141700,317242420,18890,18890,18890,18890,1
|
|
20241015,141600,317223530,18880,18900,18900,18880,660
|
|
20241015,141500,304762680,18890,18890,18890,18890,1
|
|
20241015,141400,304743790,18900,18900,18900,18900,2
|
|
20241015,141300,304705990,18900,18900,18900,18900,2
|
|
20241015,141200,304668190,18900,18900,18900,18900,0
|
|
20241015,141100,304668190,18900,18890,18900,18890,83
|
|
20241015,141000,303100290,18890,18890,18890,18890,0
|
|
20241015,140900,303100290,18890,18890,18890,18890,2
|
|
20241015,140800,303062510,18890,18890,18890,18880,52
|
|
20241015,140700,302080320,18890,18900,18900,18890,13
|
|
20241015,140600,301834740,18900,18900,18900,18900,2
|
|
20241015,140500,301796940,18900,18900,18900,18900,1
|
|
20241015,140400,301778040,18900,18900,18900,18900,3
|
|
20241015,140300,301721340,18900,18900,18900,18900,0
|
|
20241015,140200,301721340,18900,18900,18900,18900,2
|
|
20241015,140100,301683540,18900,18900,18900,18900,1
|
|
20241015,140000,301664640,18880,18890,18890,18880,80
|
|
20241015,135900,300154230,18900,18910,18910,18900,212
|
|
20241015,135800,296146320,18910,18900,18910,18900,175
|
|
20241015,135700,292838810,18910,18910,18910,18910,53
|
|
20241015,135600,291836580,18910,18910,18910,18910,3
|
|
20241015,135500,291779850,18920,18920,18920,18920,1
|
|
20241015,135400,291760930,18920,18920,18920,18920,2
|
|
20241015,135300,291723090,18920,18920,18920,18920,1
|
|
20241015,135200,291704170,18920,18910,18920,18910,217
|
|
20241015,135100,287600690,18910,18910,18910,18910,101
|
|
20241015,135000,285690780,18910,18910,18910,18910,3
|
|
20241015,134900,285634050,18910,18910,18910,18910,1
|
|
20241015,134800,285615140,18910,18910,18910,18910,7
|
|
20241015,134700,285482770,18910,18910,18910,18910,3
|
|
20241015,134600,285426040,18910,18910,18910,18910,0
|
|
20241015,134500,285426040,18910,18910,18910,18910,3
|
|
20241015,134400,285369310,18910,18900,18910,18900,11
|
|
20241015,134300,285161400,18910,18910,18910,18910,2
|
|
20241015,134200,285123580,18910,18900,18910,18900,111
|
|
20241015,134100,283025670,18910,18910,18910,18910,1
|
|
20241015,134000,283006760,18910,18900,18910,18900,21
|
|
20241015,133900,282609850,18910,18910,18910,18910,1
|
|
20241015,133800,282590940,18910,18910,18910,18910,12
|
|
20241015,133700,282364020,18910,18910,18910,18910,2
|
|
20241015,133600,282326200,18910,18900,18910,18900,5
|
|
20241015,133500,282231670,18900,18900,18900,18900,40
|
|
20241015,133400,281475670,18910,18900,18910,18900,71
|
|
20241015,133300,280133760,18910,18910,18910,18900,57
|
|
20241015,133200,279055950,18910,18910,18920,18910,23
|
|
20241015,133100,278621000,18920,18870,18920,18870,912
|
|
20241015,133000,261390780,18870,18870,18870,18870,2
|
|
20241015,132900,261353040,18860,18860,18860,18860,27
|
|
20241015,132800,260843820,18860,18860,18860,18860,0
|
|
20241015,132700,260843820,18860,18860,18860,18860,2
|
|
20241015,132600,260806100,18860,18860,18860,18860,2
|
|
20241015,132500,260768380,18860,18850,18860,18850,22
|
|
20241015,132400,260353660,18860,18860,18860,18860,2
|
|
20241015,132300,260315940,18860,18860,18860,18850,7
|
|
20241015,132200,260183970,18860,18860,18860,18860,2
|
|
20241015,132100,260146250,18860,18860,18860,18860,0
|
|
20241015,132000,260146250,18860,18860,18860,18860,1
|
|
20241015,131900,260127390,18870,18870,18870,18870,1
|
|
20241015,131800,260108520,18870,18870,18870,18870,0
|
|
20241015,131700,260108520,18870,18870,18870,18870,0
|
|
20241015,131600,260108520,18870,18870,18870,18870,0
|
|
20241015,131500,260108520,18870,18870,18870,18870,0
|
|
20241015,131400,260108520,18870,18870,18870,18870,0
|
|
20241015,131300,260108520,18870,18870,18870,18870,0
|
|
20241015,131200,260108520,18870,18870,18870,18870,1
|
|
20241015,131100,260089650,18870,18870,18870,18870,1
|
|
20241015,131000,260070780,18840,18840,18840,18840,100
|
|
20241015,130900,258186780,18860,18860,18860,18860,0
|
|
20241015,130800,258186780,18860,18860,18860,18860,2
|
|
20241015,130700,258149060,18860,18860,18860,18860,20
|
|
20241015,130600,257771860,18840,18840,18840,18840,0
|
|
20241015,130500,257771860,18840,18840,18840,18840,0
|
|
20241015,130400,257771860,18840,18840,18840,18840,0
|
|
20241015,130300,257771860,18840,18840,18840,18840,0
|
|
20241015,130200,257771860,18840,18840,18840,18840,0
|
|
20241015,130100,257771860,18840,18840,18840,18840,0
|
|
20241015,130000,257771860,18840,18840,18840,18840,1
|
|
20241015,125900,257753020,18860,18860,18860,18860,0
|
|
20241015,125800,257753020,18860,18860,18860,18860,0
|
|
20241015,125700,257753020,18860,18860,18860,18860,0
|
|
20241015,125600,257753020,18860,18860,18860,18860,500
|
|
20241015,125500,248323020,18860,18860,18860,18860,100
|
|
20241015,125400,246437020,18880,18880,18880,18880,0
|
|
20241015,125300,246437020,18880,18880,18880,18880,0
|
|
20241015,125200,246437020,18880,18880,18880,18880,0
|
|
20241015,125100,246437020,18880,18880,18880,18880,0
|
|
20241015,125000,246437020,18880,18860,18880,18860,109
|
|
20241015,124900,244380090,18860,18860,18860,18860,0
|
|
20241015,124800,244380090,18860,18860,18860,18860,1
|
|
20241015,124700,244361230,18860,18860,18860,18860,500
|
|
20241015,124600,234931230,18870,18870,18870,18870,0
|
|
20241015,124500,234931230,18870,18870,18870,18870,0
|
|
20241015,124400,234931230,18870,18870,18870,18870,0
|
|
20241015,124300,234931230,18870,18870,18870,18870,0
|
|
20241015,124200,234931230,18870,18870,18870,18870,0
|
|
20241015,124100,234931230,18870,18870,18870,18870,0
|
|
20241015,124000,234931230,18870,18850,18870,18850,146
|
|
20241015,123900,232177270,18830,18830,18830,18830,0
|
|
20241015,123800,232177270,18830,18830,18830,18830,2
|
|
20241015,123700,232139610,18800,18800,18800,18800,0
|
|
20241015,123600,232139610,18800,18800,18800,18800,40
|
|
20241015,123500,231387610,18800,18840,18840,18800,40
|
|
20241015,123400,230634930,18850,18850,18850,18850,0
|
|
20241015,123300,230634930,18850,18850,18850,18850,193
|
|
20241015,123200,226996880,18850,18810,18850,18800,423
|
|
20241015,123100,219025790,18850,18850,18850,18850,0
|
|
20241015,123000,219025790,18850,18850,18850,18850,0
|
|
20241015,122900,219025790,18850,18850,18850,18850,51
|
|
20241015,122800,218064440,18850,18810,18850,18810,226
|
|
20241015,122700,213805430,18800,18800,18800,18800,3
|
|
20241015,122600,213749030,18810,18810,18810,18810,17
|
|
20241015,122500,213429260,18810,18810,18810,18810,300
|
|
20241015,122400,207786260,18810,18830,18850,18810,10
|
|
20241015,122300,207597980,18820,18820,18820,18820,0
|
|
20241015,122200,207597980,18820,18820,18820,18820,80
|
|
20241015,122100,206092380,18830,18830,18830,18830,0
|
|
20241015,122000,206092380,18830,18830,18830,18830,100
|
|
20241015,121900,204209380,18830,18830,18830,18830,0
|
|
20241015,121800,204209380,18830,18830,18830,18830,15
|
|
20241015,121700,203926930,18850,18840,18850,18840,30
|
|
20241015,121600,203361640,18820,18820,18820,18820,0
|
|
20241015,121500,203361640,18820,18820,18820,18820,1
|
|
20241015,121400,203342820,18820,18830,18840,18820,79
|
|
20241015,121300,201855610,18820,18820,18820,18820,0
|
|
20241015,121200,201855610,18820,18820,18820,18820,0
|
|
20241015,121100,201855610,18820,18820,18820,18820,0
|
|
20241015,121000,201855610,18820,18820,18820,18820,0
|
|
20241015,120900,201855610,18820,18820,18820,18820,0
|
|
20241015,120800,201855610,18820,18820,18820,18820,32
|
|
20241015,120700,201253370,18820,18820,18820,18820,0
|
|
20241015,120600,201253370,18820,18820,18820,18820,0
|
|
20241015,120500,201253370,18820,18820,18820,18820,0
|
|
20241015,120400,201253370,18820,18820,18820,18820,0
|
|
20241015,120300,201253370,18820,18820,18820,18820,0
|
|
20241015,120200,201253370,18820,18820,18820,18820,0
|
|
20241015,120100,201253370,18820,18820,18820,18820,5
|
|
20241015,120000,201159270,18820,18820,18820,18820,0
|
|
20241015,115900,201159270,18820,18820,18820,18820,0
|
|
20241015,115800,201159270,18820,18820,18820,18820,0
|
|
20241015,115700,201159270,18820,18820,18820,18820,0
|
|
20241015,115600,201159270,18820,18840,18840,18820,167
|
|
20241015,115500,198015290,18830,18830,18830,18830,1
|
|
20241015,115400,197996460,18870,18870,18870,18870,10
|
|
20241015,115300,197807760,18880,18880,18880,18880,0
|
|
20241015,115200,197807760,18880,18880,18880,18880,0
|
|
20241015,115100,197807760,18880,18880,18880,18880,0
|
|
20241015,115000,197807760,18880,18880,18880,18880,0
|
|
20241015,114900,197807760,18880,18880,18880,18880,0
|
|
20241015,114800,197807760,18880,18880,18880,18880,0
|
|
20241015,114700,197807760,18880,18880,18880,18880,175
|
|
20241015,114600,194503760,18880,18880,18880,18880,859
|
|
20241015,114500,178285840,18880,18860,18880,18860,180
|
|
20241015,114400,174887610,18830,18830,18830,18830,2
|
|
20241015,114300,174849950,18870,18870,18870,18870,0
|
|
20241015,114200,174849950,18870,18870,18870,18870,0
|
|
20241015,114100,174849950,18870,18850,18870,18850,201
|
|
20241015,114000,171058540,18820,18820,18820,18820,0
|
|
20241015,113900,171058540,18820,18820,18820,18820,0
|
|
20241015,113800,171058540,18820,18820,18820,18820,40
|
|
20241015,113700,170305740,18820,18820,18820,18820,59
|
|
20241015,113600,169195360,18840,18840,18840,18840,1
|
|
20241015,113500,169176520,18820,18820,18820,18820,22
|
|
20241015,113400,168762480,18830,18830,18830,18830,1
|
|
20241015,113300,168743650,18840,18840,18840,18840,0
|
|
20241015,113200,168743650,18840,18840,18840,18840,1
|
|
20241015,113100,168724810,18800,18820,18820,18800,20
|
|
20241015,113000,168348530,18850,18850,18850,18850,0
|
|
20241015,112900,168348530,18850,18850,18850,18850,100
|
|
20241015,112800,166463530,18830,18830,18830,18830,0
|
|
20241015,112700,166463530,18830,18820,18830,18820,88
|
|
20241015,112600,164807350,18780,18780,18780,18780,0
|
|
20241015,112500,164807350,18780,18820,18820,18780,5
|
|
20241015,112400,164713410,18820,18820,18820,18820,1
|
|
20241015,112300,164694590,18820,18820,18820,18820,12
|
|
20241015,112200,164468750,18850,18850,18850,18850,2
|
|
20241015,112100,164431050,18850,18850,18850,18850,0
|
|
20241015,112000,164431050,18850,18860,18860,18850,62
|
|
20241015,111900,163261740,18860,18860,18860,18860,21
|
|
20241015,111800,162865680,18850,18850,18850,18850,128
|
|
20241015,111700,160452880,18830,18850,18850,18820,1511
|
|
20241015,111600,131971890,18830,18780,18850,18780,1399
|
|
20241015,111500,105660070,18780,18730,18780,18730,1493
|
|
20241015,111400,77664720,18700,18700,18700,18700,15
|
|
20241015,111300,77384220,18700,18700,18700,18700,0
|
|
20241015,111200,77384220,18700,18700,18700,18700,0
|
|
20241015,111100,77384220,18700,18700,18700,18700,0
|
|
20241015,111000,77384220,18700,18700,18700,18700,5
|
|
20241015,110900,77290720,18700,18700,18700,18700,0
|
|
20241015,110800,77290720,18700,18700,18700,18700,0
|
|
20241015,110700,77290720,18700,18730,18730,18700,6
|
|
20241015,110600,77178490,18700,18700,18700,18700,3
|
|
20241015,110500,77122390,18700,18700,18700,18700,0
|
|
20241015,110400,77122390,18700,18700,18700,18700,0
|
|
20241015,110300,77122390,18700,18700,18700,18700,0
|
|
20241015,110200,77122390,18700,18700,18700,18700,40
|
|
20241015,110100,76374390,18730,18700,18730,18700,622
|
|
20241015,110000,64729790,18690,18690,18690,18690,0
|
|
20241015,105900,64729790,18690,18690,18690,18690,0
|
|
20241015,105800,64729790,18690,18690,18690,18690,0
|
|
20241015,105700,64729790,18690,18690,18690,18690,0
|
|
20241015,105600,64729790,18690,18690,18690,18690,10
|
|
20241015,105500,64542890,18650,18650,18650,18650,0
|
|
20241015,105400,64542890,18650,18650,18650,18650,0
|
|
20241015,105300,64542890,18650,18650,18650,18650,0
|
|
20241015,105200,64542890,18650,18650,18650,18650,0
|
|
20241015,105100,64542890,18650,18650,18650,18650,50
|
|
20241015,105000,63610390,18650,18650,18650,18650,0
|
|
20241015,104900,63610390,18650,18650,18650,18650,10
|
|
20241015,104800,63423890,18700,18700,18700,18700,0
|
|
20241015,104700,63423890,18700,18700,18700,18700,0
|
|
20241015,104600,63423890,18700,18700,18700,18700,0
|
|
20241015,104500,63423890,18700,18700,18700,18700,0
|
|
20241015,104400,63423890,18700,18700,18700,18700,0
|
|
20241015,104300,63423890,18700,18700,18700,18700,0
|
|
20241015,104200,63423890,18700,18700,18700,18700,0
|
|
20241015,104100,63423890,18700,18700,18700,18700,0
|
|
20241015,104000,63423890,18700,18700,18700,18700,0
|
|
20241015,103900,63423890,18700,18700,18700,18700,0
|
|
20241015,103800,63423890,18700,18700,18700,18700,0
|
|
20241015,103700,63423890,18700,18700,18700,18700,0
|
|
20241015,103600,63423890,18700,18690,18700,18690,550
|
|
20241015,103500,53139890,18640,18640,18640,18640,1
|
|
20241015,103400,53121250,18680,18680,18680,18680,0
|
|
20241015,103300,53121250,18680,18680,18680,18680,32
|
|
20241015,103200,52523490,18630,18630,18630,18630,1
|
|
20241015,103100,52504860,18680,18680,18680,18680,0
|
|
20241015,103000,52504860,18680,18680,18680,18680,0
|
|
20241015,102900,52504860,18680,18680,18680,18680,1
|
|
20241015,102800,52486180,18630,18630,18630,18630,0
|
|
20241015,102700,52486180,18630,18630,18630,18630,0
|
|
20241015,102600,52486180,18630,18630,18630,18630,5
|
|
20241015,102500,52393030,18640,18640,18640,18640,0
|
|
20241015,102400,52393030,18640,18640,18640,18640,0
|
|
20241015,102300,52393030,18640,18640,18640,18640,0
|
|
20241015,102200,52393030,18640,18640,18640,18640,0
|
|
20241015,102100,52393030,18640,18640,18640,18640,0
|
|
20241015,102000,52393030,18640,18640,18640,18640,0
|
|
20241015,101900,52393030,18640,18640,18640,18640,0
|
|
20241015,101800,52393030,18640,18640,18640,18640,0
|
|
20241015,101700,52393030,18640,18640,18640,18640,0
|
|
20241015,101600,52393030,18640,18640,18640,18640,0
|
|
20241015,101500,52393030,18640,18640,18640,18640,0
|
|
20241015,101400,52393030,18640,18640,18640,18640,0
|
|
20241015,101300,52393030,18640,18640,18640,18640,0
|
|
20241015,101200,52393030,18640,18640,18640,18640,0
|
|
20241015,101100,52393030,18640,18630,18640,18630,3
|
|
20241015,101000,52337130,18710,18710,18710,18710,0
|
|
20241015,100900,52337130,18710,18710,18710,18710,0
|
|
20241015,100800,52337130,18710,18710,18710,18710,0
|
|
20241015,100700,52337130,18710,18670,18710,18670,45
|
|
20241015,100600,51496740,18670,18670,18670,18670,0
|
|
20241015,100500,51496740,18670,18670,18670,18670,0
|
|
20241015,100400,51496740,18670,18670,18670,18670,0
|
|
20241015,100300,51496740,18670,18670,18670,18670,1
|
|
20241015,100200,51478070,18670,18670,18670,18670,0
|
|
20241015,100100,51478070,18670,18670,18670,18670,0
|
|
20241015,100000,51478070,18670,18670,18670,18670,1
|
|
20241015,095900,51459400,18610,18610,18610,18610,0
|
|
20241015,095800,51459400,18610,18620,18620,18610,291
|
|
20241015,095700,46043850,18700,18700,18700,18700,0
|
|
20241015,095600,46043850,18700,18700,18700,18700,0
|
|
20241015,095500,46043850,18700,18700,18700,18700,0
|
|
20241015,095400,46043850,18700,18700,18700,18700,118
|
|
20241015,095300,43837250,18700,18660,18700,18660,174
|
|
20241015,095200,40590370,18640,18640,18640,18640,0
|
|
20241015,095100,40590370,18640,18620,18640,18600,13
|
|
20241015,095000,40348470,18600,18600,18600,18600,57
|
|
20241015,094900,39288270,18570,18570,18570,18570,30
|
|
20241015,094800,38731170,18570,18570,18570,18570,0
|
|
20241015,094700,38731170,18570,18570,18570,18570,0
|
|
20241015,094600,38731170,18570,18580,18580,18570,142
|
|
20241015,094500,36093040,18600,18600,18600,18600,0
|
|
20241015,094400,36093040,18600,18590,18600,18590,30
|
|
20241015,094300,35535120,18600,18600,18600,18600,0
|
|
20241015,094200,35535120,18600,18590,18600,18590,42
|
|
20241015,094100,34754250,18580,18580,18580,18580,0
|
|
20241015,094000,34754250,18580,18580,18580,18580,0
|
|
20241015,093900,34754250,18580,18580,18580,18580,6
|
|
20241015,093800,34642770,18590,18590,18590,18590,53
|
|
20241015,093700,33657500,18610,18610,18610,18610,0
|
|
20241015,093600,33657500,18610,18610,18610,18610,1
|
|
20241015,093500,33638890,18690,18690,18690,18690,0
|
|
20241015,093400,33638890,18690,18690,18690,18690,2
|
|
20241015,093300,33601510,18690,18690,18690,18690,0
|
|
20241015,093200,33601510,18690,18690,18690,18690,0
|
|
20241015,093100,33601510,18690,18590,18690,18580,578
|
|
20241015,093000,22861920,18580,18590,18590,18580,78
|
|
20241015,092900,21412570,18570,18570,18570,18570,91
|
|
20241015,092800,19722700,18570,18700,18700,18570,380
|
|
20241015,092700,12653820,18620,18620,18620,18620,0
|
|
20241015,092600,12653820,18620,18620,18620,18620,0
|
|
20241015,092500,12653820,18620,18620,18620,18620,2
|
|
20241015,092400,12616580,18620,18620,18620,18620,2
|
|
20241015,092300,12579340,18760,18760,18760,18760,0
|
|
20241015,092200,12579340,18760,18760,18760,18760,0
|
|
20241015,092100,12579340,18760,18760,18760,18760,0
|
|
20241015,092000,12579340,18760,18740,18760,18740,100
|
|
20241015,091900,10704360,18760,18760,18760,18760,0
|
|
20241015,091800,10704360,18760,18760,18760,18760,0
|
|
20241015,091700,10704360,18760,18760,18760,18760,1
|
|
20241015,091600,10685600,18610,18610,18610,18610,140
|
|
20241015,091500,8080200,18630,18630,18630,18630,0
|
|
20241015,091400,8080200,18630,18630,18630,18630,0
|
|
20241015,091300,8080200,18630,18630,18630,18630,0
|
|
20241015,091200,8080200,18630,18630,18630,18630,0
|
|
20241015,091100,8080200,18630,18630,18630,18630,95
|
|
20241015,091000,6310350,18630,18630,18630,18630,6
|
|
20241015,090900,6198570,18630,18630,18630,18630,0
|
|
20241015,090800,6198570,18630,18630,18630,18630,60
|
|
20241015,090700,5080770,18630,18630,18630,18630,0
|
|
20241015,090600,5080770,18630,18630,18630,18630,200
|
|
20241015,090500,1354770,18630,18630,18630,18630,0
|
|
20241015,090400,1354770,18630,18630,18630,18630,0
|
|
20241015,090300,1354770,18630,18630,18630,18630,0
|
|
20241015,090200,1354770,18630,18630,18630,18630,15
|
|
20241015,090100,1075320,18540,18540,18540,18540,0
|
|
20241015,090000,1075320,18540,18540,18540,18540,58
|