600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,185700,265667880,18690,18690,18690,18690,120
|
|
20241016,185600,265667880,18690,18690,18690,18690,0
|
|
20241016,185500,265667880,18690,18690,18690,18690,0
|
|
20241016,185400,265667880,18690,18690,18690,18690,0
|
|
20241016,185300,265667880,18690,18690,18690,18690,0
|
|
20241016,185200,265667880,18690,18690,18690,18690,0
|
|
20241016,185100,265667880,18690,18690,18690,18690,0
|
|
20241016,185000,265667880,18690,18690,18690,18690,0
|
|
20241016,184900,265667880,18690,18690,18690,18690,0
|
|
20241016,184800,265667880,18690,18690,18690,18690,0
|
|
20241016,184700,265667880,18690,18690,18690,18690,0
|
|
20241016,184600,265667880,18690,18690,18690,18690,0
|
|
20241016,184500,265667880,18690,18690,18690,18690,0
|
|
20241016,184400,265667880,18690,18690,18690,18690,0
|
|
20241016,184300,265667880,18690,18690,18690,18690,0
|
|
20241016,184200,265667880,18690,18690,18690,18690,0
|
|
20241016,184100,265667880,18690,18690,18690,18690,0
|
|
20241016,184000,265667880,18690,18690,18690,18690,0
|
|
20241016,183900,265667880,18690,18690,18690,18690,0
|
|
20241016,183800,265667880,18690,18690,18690,18690,0
|
|
20241016,183700,265667880,18690,18690,18690,18690,0
|
|
20241016,183600,265667880,18690,18690,18690,18690,0
|
|
20241016,183500,265667880,18690,18690,18690,18690,0
|
|
20241016,183400,265667880,18690,18690,18690,18690,0
|
|
20241016,183300,265667880,18690,18690,18690,18690,0
|
|
20241016,183200,265667880,18690,18690,18690,18690,0
|
|
20241016,183100,265667880,18690,18690,18690,18690,0
|
|
20241016,183000,265667880,18690,18690,18690,18690,0
|
|
20241016,182900,265667880,18690,18690,18690,18690,0
|
|
20241016,182800,265667880,18690,18690,18690,18690,0
|
|
20241016,182700,265667880,18690,18690,18690,18690,120
|
|
20241016,182600,265667880,18690,18690,18690,18690,0
|
|
20241016,182500,265667880,18690,18690,18690,18690,0
|
|
20241016,182400,265667880,18690,18690,18690,18690,0
|
|
20241016,182300,265667880,18690,18690,18690,18690,0
|
|
20241016,182200,265667880,18690,18690,18690,18690,0
|
|
20241016,182100,265667880,18690,18690,18690,18690,0
|
|
20241016,182000,265667880,18690,18690,18690,18690,0
|
|
20241016,181900,265667880,18690,18690,18690,18690,0
|
|
20241016,181800,265667880,18690,18690,18690,18690,0
|
|
20241016,181700,265667880,18690,18690,18690,18690,0
|
|
20241016,181600,265667880,18690,18690,18690,18690,0
|
|
20241016,181500,265667880,18690,18690,18690,18690,0
|
|
20241016,181400,265667880,18690,18690,18690,18690,0
|
|
20241016,181300,265667880,18690,18690,18690,18690,0
|
|
20241016,181200,265667880,18690,18690,18690,18690,0
|
|
20241016,181100,265667880,18690,18690,18690,18690,0
|
|
20241016,181000,265667880,18690,18690,18690,18690,0
|
|
20241016,180900,265667880,18690,18690,18690,18690,0
|
|
20241016,180800,265667880,18690,18690,18690,18690,0
|
|
20241016,180700,265667880,18690,18690,18690,18690,0
|
|
20241016,180600,265667880,18690,18690,18690,18690,0
|
|
20241016,180500,265667880,18690,18690,18690,18690,0
|
|
20241016,180400,265667880,18690,18690,18690,18690,0
|
|
20241016,180300,265667880,18690,18690,18690,18690,0
|
|
20241016,180200,265667880,18690,18690,18690,18690,0
|
|
20241016,180100,265667880,18690,18690,18690,18690,0
|
|
20241016,180000,265667880,18690,18690,18690,18690,0
|
|
20241016,175900,265667880,18690,18690,18690,18690,0
|
|
20241016,175800,265667880,18690,18690,18690,18690,0
|
|
20241016,175700,265667880,18690,18690,18690,18690,120
|
|
20241016,175600,265667880,18690,18690,18690,18690,0
|
|
20241016,175500,265667880,18690,18690,18690,18690,0
|
|
20241016,175400,265667880,18690,18690,18690,18690,0
|
|
20241016,175300,265667880,18690,18690,18690,18690,0
|
|
20241016,175200,265667880,18690,18690,18690,18690,0
|
|
20241016,175100,265667880,18690,18690,18690,18690,0
|
|
20241016,175000,265667880,18690,18690,18690,18690,0
|
|
20241016,174900,265667880,18690,18690,18690,18690,0
|
|
20241016,174800,265667880,18690,18690,18690,18690,0
|
|
20241016,174700,265667880,18690,18690,18690,18690,0
|
|
20241016,174600,265667880,18690,18690,18690,18690,0
|
|
20241016,174500,265667880,18690,18690,18690,18690,0
|
|
20241016,174400,265667880,18690,18690,18690,18690,0
|
|
20241016,174300,265667880,18690,18690,18690,18690,0
|
|
20241016,174200,265667880,18690,18690,18690,18690,0
|
|
20241016,174100,265667880,18690,18690,18690,18690,0
|
|
20241016,174000,265667880,18690,18690,18690,18690,0
|
|
20241016,173900,265667880,18690,18690,18690,18690,0
|
|
20241016,173800,265667880,18690,18690,18690,18690,0
|
|
20241016,173700,265667880,18690,18690,18690,18690,0
|
|
20241016,173600,265667880,18690,18690,18690,18690,0
|
|
20241016,173500,265667880,18690,18690,18690,18690,0
|
|
20241016,173400,265667880,18690,18690,18690,18690,0
|
|
20241016,173300,265667880,18690,18690,18690,18690,0
|
|
20241016,173200,265667880,18690,18690,18690,18690,0
|
|
20241016,173100,265667880,18690,18690,18690,18690,0
|
|
20241016,173000,265667880,18690,18690,18690,18690,0
|
|
20241016,172900,265667880,18690,18690,18690,18690,0
|
|
20241016,172800,265667880,18690,18690,18690,18690,0
|
|
20241016,172700,265667880,18690,18690,18690,18690,120
|
|
20241016,172600,265667880,18690,18690,18690,18690,0
|
|
20241016,172500,265667880,18690,18690,18690,18690,0
|
|
20241016,172400,265667880,18690,18690,18690,18690,0
|
|
20241016,172300,265667880,18690,18690,18690,18690,0
|
|
20241016,172200,265667880,18690,18690,18690,18690,0
|
|
20241016,172100,265667880,18690,18690,18690,18690,0
|
|
20241016,172000,265667880,18690,18690,18690,18690,0
|
|
20241016,171900,265667880,18690,18690,18690,18690,0
|
|
20241016,171800,265667880,18690,18690,18690,18690,0
|
|
20241016,171700,265667880,18690,18690,18690,18690,0
|
|
20241016,171600,265667880,18690,18690,18690,18690,0
|
|
20241016,171500,265667880,18690,18690,18690,18690,0
|
|
20241016,171400,265667880,18690,18690,18690,18690,0
|
|
20241016,171300,265667880,18690,18690,18690,18690,0
|
|
20241016,171200,265667880,18690,18690,18690,18690,0
|
|
20241016,171100,265667880,18690,18690,18690,18690,0
|
|
20241016,171000,265667880,18690,18690,18690,18690,0
|
|
20241016,170900,265667880,18690,18690,18690,18690,0
|
|
20241016,170800,265667880,18690,18690,18690,18690,0
|
|
20241016,170700,265667880,18690,18690,18690,18690,0
|
|
20241016,170600,265667880,18690,18690,18690,18690,0
|
|
20241016,170500,265667880,18690,18690,18690,18690,0
|
|
20241016,170400,265667880,18690,18690,18690,18690,0
|
|
20241016,170300,265667880,18690,18690,18690,18690,0
|
|
20241016,170200,265667880,18690,18690,18690,18690,0
|
|
20241016,170100,265667880,18690,18690,18690,18690,0
|
|
20241016,170000,265667880,18690,18690,18690,18690,0
|
|
20241016,165900,265667880,18690,18690,18690,18690,0
|
|
20241016,165800,265667880,18690,18690,18690,18690,0
|
|
20241016,165700,265667880,18690,18690,18690,18690,120
|
|
20241016,165600,265667880,18690,18690,18690,18690,0
|
|
20241016,165500,265667880,18690,18690,18690,18690,0
|
|
20241016,165400,265667880,18690,18690,18690,18690,0
|
|
20241016,165300,265667880,18690,18690,18690,18690,0
|
|
20241016,165200,265667880,18690,18690,18690,18690,0
|
|
20241016,165100,265667880,18690,18690,18690,18690,0
|
|
20241016,165000,265667880,18690,18690,18690,18690,0
|
|
20241016,164900,265667880,18690,18690,18690,18690,0
|
|
20241016,164800,265667880,18690,18690,18690,18690,0
|
|
20241016,164700,265667880,18690,18690,18690,18690,0
|
|
20241016,164600,265667880,18690,18690,18690,18690,0
|
|
20241016,164500,265667880,18690,18690,18690,18690,0
|
|
20241016,164400,265667880,18690,18690,18690,18690,0
|
|
20241016,164300,265667880,18690,18690,18690,18690,0
|
|
20241016,164200,265667880,18690,18690,18690,18690,0
|
|
20241016,164100,265667880,18690,18690,18690,18690,0
|
|
20241016,164000,265667880,18690,18690,18690,18690,0
|
|
20241016,163900,265667880,18690,18690,18690,18690,0
|
|
20241016,163800,265667880,18690,18690,18690,18690,0
|
|
20241016,163700,265667880,18690,18690,18690,18690,0
|
|
20241016,163600,265667880,18690,18690,18690,18690,0
|
|
20241016,163500,265667880,18690,18690,18690,18690,0
|
|
20241016,163400,265667880,18690,18690,18690,18690,0
|
|
20241016,163300,265667880,18690,18690,18690,18690,0
|
|
20241016,163200,265667880,18690,18690,18690,18690,0
|
|
20241016,163100,265667880,18690,18690,18690,18690,0
|
|
20241016,163000,265667880,18690,18690,18690,18690,0
|
|
20241016,162900,265667880,18690,18690,18690,18690,0
|
|
20241016,162800,265667880,18690,18690,18690,18690,0
|
|
20241016,162700,265667880,18690,18690,18690,18690,120
|
|
20241016,162600,265667880,18690,18690,18690,18690,0
|
|
20241016,162500,265667880,18690,18690,18690,18690,0
|
|
20241016,162400,265667880,18690,18690,18690,18690,0
|
|
20241016,162300,265667880,18690,18690,18690,18690,0
|
|
20241016,162200,265667880,18690,18690,18690,18690,0
|
|
20241016,162100,265667880,18690,18690,18690,18690,0
|
|
20241016,162000,265667880,18690,18690,18690,18690,0
|
|
20241016,161900,265667880,18690,18690,18690,18690,0
|
|
20241016,161800,265667880,18690,18690,18690,18690,0
|
|
20241016,161700,265667880,18690,18690,18690,18690,0
|
|
20241016,161600,265667880,18690,18690,18690,18690,0
|
|
20241016,161500,265667880,18690,18690,18690,18690,0
|
|
20241016,161400,265667880,18690,18690,18690,18690,0
|
|
20241016,161300,265667880,18690,18690,18690,18690,0
|
|
20241016,161200,265667880,18690,18690,18690,18690,0
|
|
20241016,161100,265667880,18690,18690,18690,18690,0
|
|
20241016,161000,265667880,18690,18690,18690,18690,0
|
|
20241016,160900,265667880,18690,18690,18690,18690,0
|
|
20241016,160800,265667880,18690,18690,18690,18690,0
|
|
20241016,160700,265667880,18690,18690,18690,18690,0
|
|
20241016,160600,265667880,18690,18690,18690,18690,0
|
|
20241016,160500,265667880,18690,18690,18690,18690,0
|
|
20241016,160400,265667880,18690,18690,18690,18690,0
|
|
20241016,160300,265667880,18690,18690,18690,18690,0
|
|
20241016,160200,265667880,18690,18690,18690,18690,0
|
|
20241016,160100,265667880,18690,18690,18690,18690,0
|
|
20241016,160000,265667880,18690,18690,18690,18690,0
|
|
20241016,155900,265667880,18690,18690,18690,18690,0
|
|
20241016,155800,265667880,18690,18690,18690,18690,0
|
|
20241016,155700,265667880,18690,18690,18690,18690,120
|
|
20241016,155600,265667880,18690,18690,18690,18690,0
|
|
20241016,155500,265667880,18690,18690,18690,18690,0
|
|
20241016,155400,265667880,18690,18690,18690,18690,0
|
|
20241016,155300,265667880,18690,18690,18690,18690,0
|
|
20241016,155200,265667880,18690,18690,18690,18690,0
|
|
20241016,155100,265667880,18690,18690,18690,18690,0
|
|
20241016,155000,265667880,18690,18690,18690,18690,0
|
|
20241016,154900,265667880,18690,18690,18690,18690,0
|
|
20241016,154800,265667880,18690,18690,18690,18690,0
|
|
20241016,154700,265667880,18690,18690,18690,18690,0
|
|
20241016,154600,265667880,18690,18690,18690,18690,0
|
|
20241016,154500,265667880,18690,18690,18690,18690,0
|
|
20241016,154400,265667880,18690,18690,18690,18690,0
|
|
20241016,154300,265667880,18690,18690,18690,18690,0
|
|
20241016,154200,265667880,18690,18690,18690,18690,0
|
|
20241016,154100,265667880,18690,18690,18690,18690,0
|
|
20241016,154000,265667880,18690,18690,18690,18690,0
|
|
20241016,153900,265667880,18690,18690,18690,18690,0
|
|
20241016,153800,265667880,18690,18690,18690,18690,0
|
|
20241016,153700,265667880,18690,18690,18690,18690,0
|
|
20241016,153600,265667880,18690,18690,18690,18690,0
|
|
20241016,153500,265667880,18690,18690,18690,18690,0
|
|
20241016,153400,265667880,18690,18690,18690,18690,0
|
|
20241016,153300,265667880,18690,18690,18690,18690,0
|
|
20241016,153200,265667880,18690,18690,18690,18690,0
|
|
20241016,153100,265667880,18690,18690,18690,18690,0
|
|
20241016,153000,265667880,18690,18690,18690,18690,120
|
|
20241016,152900,263425080,18690,18690,18690,18690,0
|
|
20241016,152800,263425080,18690,18690,18690,18690,0
|
|
20241016,152700,263425080,18690,18690,18690,18690,0
|
|
20241016,152600,263425080,18690,18690,18690,18690,0
|
|
20241016,152500,263425080,18690,18690,18690,18690,0
|
|
20241016,152400,263425080,18690,18690,18690,18690,0
|
|
20241016,152300,263425080,18690,18690,18690,18690,0
|
|
20241016,152200,263425080,18690,18690,18690,18690,0
|
|
20241016,152100,263425080,18690,18690,18690,18690,0
|
|
20241016,152000,263425080,18690,18690,18690,18690,0
|
|
20241016,151900,263425080,18690,18640,18690,18630,39
|
|
20241016,151800,262698060,18640,18640,18690,18630,15
|
|
20241016,151700,262418400,18630,18690,18690,18630,127
|
|
20241016,151600,260048820,18680,18670,18680,18670,22
|
|
20241016,151500,259637980,18670,18640,18670,18640,13
|
|
20241016,151400,259395360,18670,18670,18670,18670,3
|
|
20241016,151300,259339350,18630,18630,18630,18630,0
|
|
20241016,151200,259339350,18630,18660,18680,18630,2175
|
|
20241016,151100,218789780,18650,18650,18650,18650,0
|
|
20241016,151000,218789780,18650,18660,18680,18650,10
|
|
20241016,150900,218603170,18650,18660,18660,18650,200
|
|
20241016,150800,214871310,18680,18680,18680,18680,6
|
|
20241016,150700,214759230,18680,18680,18680,18680,0
|
|
20241016,150600,214759230,18680,18680,18680,18670,7
|
|
20241016,150500,214628490,18690,18690,18690,18690,3
|
|
20241016,150400,214572420,18700,18700,18700,18700,0
|
|
20241016,150300,214572420,18700,18700,18700,18700,3
|
|
20241016,150200,214516320,18670,18660,18670,18660,20
|
|
20241016,150100,214142990,18670,18690,18700,18670,10
|
|
20241016,150000,213956070,18690,18690,18690,18690,15
|
|
20241016,145900,213675720,18690,18690,18690,18690,3
|
|
20241016,145800,213619650,18670,18670,18670,18670,2
|
|
20241016,145700,213582310,18700,18700,18700,18700,3
|
|
20241016,145600,213526210,18700,18700,18700,18700,0
|
|
20241016,145500,213526210,18700,18700,18700,18700,3
|
|
20241016,145400,213470110,18700,18700,18700,18700,0
|
|
20241016,145300,213470110,18700,18700,18700,18700,3
|
|
20241016,145200,213414010,18700,18700,18700,18700,0
|
|
20241016,145100,213414010,18700,18700,18700,18700,3
|
|
20241016,145000,213357910,18700,18700,18700,18700,0
|
|
20241016,144900,213357910,18700,18700,18700,18700,43
|
|
20241016,144800,212553810,18700,18700,18700,18700,0
|
|
20241016,144700,212553810,18700,18700,18700,18700,3
|
|
20241016,144600,212497710,18700,18700,18700,18700,0
|
|
20241016,144500,212497710,18700,18650,18700,18650,16
|
|
20241016,144400,212199160,18700,18700,18700,18700,0
|
|
20241016,144300,212199160,18700,18650,18700,18650,5
|
|
20241016,144200,212105760,18700,18700,18700,18700,0
|
|
20241016,144100,212105760,18700,18700,18700,18700,3
|
|
20241016,144000,212049660,18700,18700,18700,18700,2
|
|
20241016,143900,212012260,18650,18650,18650,18650,0
|
|
20241016,143800,212012260,18650,18700,18700,18650,22
|
|
20241016,143700,211601860,18650,18650,18650,18650,2
|
|
20241016,143600,211564560,18700,18700,18700,18700,2
|
|
20241016,143500,211527160,18640,18640,18640,18640,0
|
|
20241016,143400,211527160,18640,18700,18700,18640,102
|
|
20241016,143300,209625490,18640,18650,18650,18640,300
|
|
20241016,143200,204032960,18700,18700,18700,18700,2
|
|
20241016,143100,203995560,18700,18700,18700,18700,0
|
|
20241016,143000,203995560,18700,18700,18700,18700,2
|
|
20241016,142900,203958160,18700,18700,18700,18700,0
|
|
20241016,142800,203958160,18700,18700,18700,18700,9
|
|
20241016,142700,203789860,18650,18650,18650,18650,5
|
|
20241016,142600,203696610,18650,18700,18700,18650,4
|
|
20241016,142500,203621910,18650,18650,18650,18650,12
|
|
20241016,142400,203398110,18720,18720,18720,18720,2
|
|
20241016,142300,203360670,18720,18720,18720,18720,0
|
|
20241016,142200,203360670,18720,18650,18720,18650,48
|
|
20241016,142100,202465330,18650,18660,18660,18650,376
|
|
20241016,142000,195452920,18730,18730,18730,18730,2
|
|
20241016,141900,195415460,18730,18730,18730,18730,0
|
|
20241016,141800,195415460,18730,18660,18730,18660,45
|
|
20241016,141700,194575620,18670,18730,18730,18670,20
|
|
20241016,141600,194202040,18730,18730,18730,18730,0
|
|
20241016,141500,194202040,18730,18730,18730,18730,2
|
|
20241016,141400,194164580,18730,18730,18730,18730,0
|
|
20241016,141300,194164580,18730,18730,18730,18730,2
|
|
20241016,141200,194127120,18710,18710,18710,18710,0
|
|
20241016,141100,194127120,18710,18710,18710,18710,2
|
|
20241016,141000,194089700,18730,18730,18730,18730,0
|
|
20241016,140900,194089700,18730,18730,18730,18730,2
|
|
20241016,140800,194052240,18730,18730,18730,18730,5
|
|
20241016,140700,193958590,18730,18730,18730,18730,2
|
|
20241016,140600,193921130,18720,18720,18720,18720,0
|
|
20241016,140500,193921130,18720,18720,18720,18720,2
|
|
20241016,140400,193883690,18730,18730,18730,18730,0
|
|
20241016,140300,193883690,18730,18680,18730,18680,53
|
|
20241016,140200,192893550,18680,18680,18680,18680,0
|
|
20241016,140100,192893550,18680,18680,18680,18680,2
|
|
20241016,140000,192856190,18680,18680,18680,18680,0
|
|
20241016,135900,192856190,18680,18680,18680,18680,2
|
|
20241016,135800,192818830,18690,18690,18690,18690,0
|
|
20241016,135700,192818830,18690,18690,18690,18690,2
|
|
20241016,135600,192781450,18650,18650,18650,18650,2
|
|
20241016,135500,192744150,18690,18690,18690,18690,2
|
|
20241016,135400,192706770,18650,18650,18650,18650,24
|
|
20241016,135300,192259170,18700,18700,18700,18700,2
|
|
20241016,135200,192221770,18660,18720,18720,18660,255
|
|
20241016,135100,187463130,18710,18710,18710,18710,0
|
|
20241016,135000,187463130,18710,18720,18720,18710,3
|
|
20241016,134900,187406980,18730,18730,18730,18730,0
|
|
20241016,134800,187406980,18730,18730,18730,18730,2
|
|
20241016,134700,187369520,18730,18730,18730,18730,0
|
|
20241016,134600,187369520,18730,18730,18730,18730,2
|
|
20241016,134500,187332060,18740,18740,18740,18740,0
|
|
20241016,134400,187332060,18740,18740,18740,18740,2
|
|
20241016,134300,187294580,18740,18740,18740,18740,0
|
|
20241016,134200,187294580,18740,18740,18740,18740,2
|
|
20241016,134100,187257100,18740,18740,18740,18740,0
|
|
20241016,134000,187257100,18740,18740,18740,18740,2
|
|
20241016,133900,187219620,18660,18690,18690,18660,170
|
|
20241016,133800,184046070,18750,18750,18750,18750,2
|
|
20241016,133700,184008570,18690,18690,18690,18690,2
|
|
20241016,133600,183971190,18700,18760,18760,18700,3
|
|
20241016,133500,183914970,18760,18760,18760,18760,0
|
|
20241016,133400,183914970,18760,18760,18760,18760,2
|
|
20241016,133300,183877450,18760,18760,18760,18760,0
|
|
20241016,133200,183877450,18760,18760,18760,18760,2
|
|
20241016,133100,183839930,18680,18720,18720,18680,974
|
|
20241016,133000,165614320,18730,18780,18780,18730,32
|
|
20241016,132900,165014860,18780,18780,18780,18780,0
|
|
20241016,132800,165014860,18780,18780,18780,18780,2
|
|
20241016,132700,164977300,18780,18780,18780,18780,2
|
|
20241016,132600,164939740,18730,18730,18730,18730,20
|
|
20241016,132500,164565140,18730,18780,18780,18730,6
|
|
20241016,132400,164452660,18730,18730,18730,18730,2
|
|
20241016,132300,164415200,18780,18780,18780,18730,318
|
|
20241016,132200,158455700,18780,18780,18780,18780,0
|
|
20241016,132100,158455700,18780,18780,18780,18780,2
|
|
20241016,132000,158418140,18740,18760,18760,18740,991
|
|
20241016,131900,139843400,18760,18780,18780,18760,22
|
|
20241016,131800,139430640,18780,18780,18780,18780,1
|
|
20241016,131700,139411860,18760,18760,18760,18760,0
|
|
20241016,131600,139411860,18760,18760,18760,18760,0
|
|
20241016,131500,139411860,18760,18760,18760,18760,0
|
|
20241016,131400,139411860,18760,18760,18760,18760,0
|
|
20241016,131300,139411860,18760,18760,18760,18760,0
|
|
20241016,131200,139411860,18760,18760,18760,18760,50
|
|
20241016,131100,138473860,18780,18780,18780,18780,0
|
|
20241016,131000,138473860,18780,18780,18780,18780,0
|
|
20241016,130900,138473860,18780,18760,18780,18760,52
|
|
20241016,130800,137498300,18780,18780,18780,18780,0
|
|
20241016,130700,137498300,18780,18780,18780,18780,2
|
|
20241016,130600,137460740,18780,18780,18780,18780,0
|
|
20241016,130500,137460740,18780,18780,18780,18780,2
|
|
20241016,130400,137423180,18780,18780,18780,18780,2
|
|
20241016,130300,137385620,18780,18780,18780,18780,20
|
|
20241016,130200,137010020,18780,18760,18780,18760,9
|
|
20241016,130100,136841140,18780,18780,18780,18780,0
|
|
20241016,130000,136841140,18780,18780,18780,18780,2
|
|
20241016,125900,136803580,18780,18780,18780,18780,0
|
|
20241016,125800,136803580,18780,18780,18780,18780,2
|
|
20241016,125700,136766020,18770,18770,18770,18770,102
|
|
20241016,125600,134851480,18740,18740,18740,18740,0
|
|
20241016,125500,134851480,18740,18740,18770,18740,13
|
|
20241016,125400,134607800,18770,18770,18770,18770,0
|
|
20241016,125300,134607800,18770,18770,18770,18770,2
|
|
20241016,125200,134570260,18770,18770,18770,18770,0
|
|
20241016,125100,134570260,18770,18770,18770,18770,2
|
|
20241016,125000,134532720,18770,18770,18770,18770,2
|
|
20241016,124900,134495180,18770,18770,18770,18770,0
|
|
20241016,124800,134495180,18770,18770,18770,18770,2
|
|
20241016,124700,134457640,18750,18750,18750,18750,0
|
|
20241016,124600,134457640,18750,18780,18780,18750,3
|
|
20241016,124500,134401330,18780,18780,18780,18780,0
|
|
20241016,124400,134401330,18780,18780,18780,18780,2
|
|
20241016,124300,134363770,18780,18780,18780,18780,0
|
|
20241016,124200,134363770,18780,18730,18780,18730,14
|
|
20241016,124100,134101450,18780,18780,18780,18780,2
|
|
20241016,124000,134063890,18780,18780,18780,18780,0
|
|
20241016,123900,134063890,18780,18780,18780,18780,2
|
|
20241016,123800,134026330,18780,18780,18780,18780,0
|
|
20241016,123700,134026330,18780,18730,18780,18730,13
|
|
20241016,123600,133782740,18730,18730,18730,18730,7
|
|
20241016,123500,133651630,18790,18790,18790,18790,2
|
|
20241016,123400,133614050,18730,18800,18800,18730,1030
|
|
20241016,123300,114301530,18800,18800,18800,18800,0
|
|
20241016,123200,114301530,18800,18800,18800,18800,2
|
|
20241016,123100,114263930,18800,18800,18800,18800,0
|
|
20241016,123000,114263930,18800,18760,18800,18760,3
|
|
20241016,122900,114207570,18760,18770,18770,18760,300
|
|
20241016,122800,108579470,18800,18800,18800,18800,2
|
|
20241016,122700,108541870,18800,18800,18800,18800,2
|
|
20241016,122600,108504270,18800,18800,18800,18800,0
|
|
20241016,122500,108504270,18800,18800,18800,18800,2
|
|
20241016,122400,108466670,18800,18800,18800,18800,0
|
|
20241016,122300,108466670,18800,18800,18800,18800,2
|
|
20241016,122200,108429070,18800,18800,18800,18800,0
|
|
20241016,122100,108429070,18800,18800,18800,18800,2
|
|
20241016,122000,108391470,18800,18800,18800,18800,2
|
|
20241016,121900,108353870,18770,18770,18770,18770,0
|
|
20241016,121800,108353870,18770,18810,18810,18770,14
|
|
20241016,121700,108091010,18810,18810,18810,18810,0
|
|
20241016,121600,108091010,18810,18810,18810,18810,2
|
|
20241016,121500,108053390,18810,18810,18810,18810,12
|
|
20241016,121400,107827670,18810,18810,18810,18810,15
|
|
20241016,121300,107545520,18810,18810,18810,18810,0
|
|
20241016,121200,107545520,18810,18770,18810,18770,161
|
|
20241016,121100,104523470,18760,18810,18810,18760,72
|
|
20241016,121000,103172450,18810,18810,18810,18810,0
|
|
20241016,120900,103172450,18810,18810,18810,18810,2
|
|
20241016,120800,103134830,18810,18810,18810,18810,0
|
|
20241016,120700,103134830,18810,18810,18810,18810,2
|
|
20241016,120600,103097210,18810,18810,18810,18810,0
|
|
20241016,120500,103097210,18810,18810,18810,18810,2
|
|
20241016,120400,103059590,18760,18810,18810,18760,64
|
|
20241016,120300,101858830,18810,18810,18810,18810,0
|
|
20241016,120200,101858830,18810,18810,18810,18810,2
|
|
20241016,120100,101821210,18810,18810,18810,18810,0
|
|
20241016,120000,101821210,18810,18810,18810,18810,2
|
|
20241016,115900,101783590,18810,18810,18810,18810,2
|
|
20241016,115800,101745970,18810,18810,18810,18810,2
|
|
20241016,115700,101708350,18810,18810,18810,18810,2
|
|
20241016,115600,101670730,18810,18810,18810,18810,0
|
|
20241016,115500,101670730,18810,18760,18810,18760,72
|
|
20241016,115400,100319910,18810,18780,18810,18770,251
|
|
20241016,115300,95608500,18810,18810,18810,18810,2
|
|
20241016,115200,95570880,18810,18810,18810,18810,0
|
|
20241016,115100,95570880,18810,18780,18810,18780,6
|
|
20241016,115000,95458170,18810,18810,18810,18810,0
|
|
20241016,114900,95458170,18810,18810,18810,18810,1
|
|
20241016,114800,95439360,18780,18810,18810,18780,13
|
|
20241016,114700,95195190,18810,18810,18810,18810,0
|
|
20241016,114600,95195190,18810,18810,18810,18810,1
|
|
20241016,114500,95176380,18780,18780,18780,18780,140
|
|
20241016,114400,92547180,18810,18810,18810,18810,1
|
|
20241016,114300,92528370,18810,18810,18810,18810,0
|
|
20241016,114200,92528370,18810,18790,18810,18790,13
|
|
20241016,114100,92284080,18800,18800,18800,18800,0
|
|
20241016,114000,92284080,18800,18800,18800,18800,10
|
|
20241016,113900,92096080,18780,18780,18780,18780,0
|
|
20241016,113800,92096080,18780,18780,18780,18780,0
|
|
20241016,113700,92096080,18780,18780,18780,18780,0
|
|
20241016,113600,92096080,18780,18790,18790,18780,825
|
|
20241016,113500,76602550,18790,18790,18790,18790,40
|
|
20241016,113400,75850950,18790,18790,18790,18790,59
|
|
20241016,113300,74742340,18780,18780,18780,18780,0
|
|
20241016,113200,74742340,18780,18780,18780,18780,0
|
|
20241016,113100,74742340,18780,18780,18780,18780,0
|
|
20241016,113000,74742340,18780,18780,18780,18780,0
|
|
20241016,112900,74742340,18780,18780,18780,18780,0
|
|
20241016,112800,74742340,18780,18790,18790,18780,3
|
|
20241016,112700,74685980,18810,18810,18810,18810,0
|
|
20241016,112600,74685980,18810,18810,18810,18810,0
|
|
20241016,112500,74685980,18810,18810,18810,18810,0
|
|
20241016,112400,74685980,18810,18810,18810,18810,0
|
|
20241016,112300,74685980,18810,18810,18810,18810,0
|
|
20241016,112200,74685980,18810,18810,18810,18810,0
|
|
20241016,112100,74685980,18810,18810,18810,18810,0
|
|
20241016,112000,74685980,18810,18810,18810,18810,5
|
|
20241016,111900,74591930,18810,18810,18810,18810,200
|
|
20241016,111800,70829930,18810,18810,18810,18810,0
|
|
20241016,111700,70829930,18810,18810,18810,18810,0
|
|
20241016,111600,70829930,18810,18810,18810,18810,0
|
|
20241016,111500,70829930,18810,18810,18810,18810,0
|
|
20241016,111400,70829930,18810,18810,18810,18810,0
|
|
20241016,111300,70829930,18810,18810,18810,18810,0
|
|
20241016,111200,70829930,18810,18830,18830,18810,330
|
|
20241016,111100,64616590,18810,18820,18820,18810,25
|
|
20241016,111000,64146240,18830,18830,18830,18830,11
|
|
20241016,110900,63939110,18820,18820,18820,18820,1
|
|
20241016,110800,63920290,18810,18810,18810,18810,0
|
|
20241016,110700,63920290,18810,18810,18810,18810,0
|
|
20241016,110600,63920290,18810,18810,18810,18810,0
|
|
20241016,110500,63920290,18810,18810,18810,18810,0
|
|
20241016,110400,63920290,18810,18810,18810,18810,0
|
|
20241016,110300,63920290,18810,18810,18810,18810,0
|
|
20241016,110200,63920290,18810,18810,18810,18810,157
|
|
20241016,110100,60967120,18780,18780,18780,18780,90
|
|
20241016,110000,59276920,18810,18810,18810,18810,0
|
|
20241016,105900,59276920,18810,18810,18810,18810,21
|
|
20241016,105800,58881910,18810,18810,18810,18810,0
|
|
20241016,105700,58881910,18810,18810,18810,18810,0
|
|
20241016,105600,58881910,18810,18810,18810,18810,0
|
|
20241016,105500,58881910,18810,18810,18810,18810,1
|
|
20241016,105400,58863100,18820,18820,18820,18820,0
|
|
20241016,105300,58863100,18820,18830,18830,18820,102
|
|
20241016,105200,56942450,18810,18810,18810,18810,0
|
|
20241016,105100,56942450,18810,18810,18810,18810,0
|
|
20241016,105000,56942450,18810,18810,18810,18810,14
|
|
20241016,104900,56679110,18810,18810,18810,18810,0
|
|
20241016,104800,56679110,18810,18810,18810,18810,0
|
|
20241016,104700,56679110,18810,18810,18810,18810,1
|
|
20241016,104600,56660300,18830,18830,18830,18830,2
|
|
20241016,104500,56622640,18810,18810,18810,18810,75
|
|
20241016,104400,55211890,18800,18800,18800,18800,0
|
|
20241016,104300,55211890,18800,18800,18800,18800,0
|
|
20241016,104200,55211890,18800,18800,18800,18800,0
|
|
20241016,104100,55211890,18800,18800,18800,18800,0
|
|
20241016,104000,55211890,18800,18800,18800,18800,0
|
|
20241016,103900,55211890,18800,18800,18800,18800,0
|
|
20241016,103800,55211890,18800,18800,18800,18800,0
|
|
20241016,103700,55211890,18800,18800,18800,18800,0
|
|
20241016,103600,55211890,18800,18800,18800,18800,1
|
|
20241016,103500,55193090,18810,18810,18810,18810,0
|
|
20241016,103400,55193090,18810,18810,18810,18810,1
|
|
20241016,103300,55174280,18790,18790,18790,18790,0
|
|
20241016,103200,55174280,18790,18790,18790,18790,0
|
|
20241016,103100,55174280,18790,18790,18790,18790,0
|
|
20241016,103000,55174280,18790,18800,18800,18790,105
|
|
20241016,102900,53200330,18780,18780,18780,18780,0
|
|
20241016,102800,53200330,18780,18780,18780,18780,0
|
|
20241016,102700,53200330,18780,18780,18780,18780,36
|
|
20241016,102600,52524250,18810,18810,18810,18810,2
|
|
20241016,102500,52486630,18810,18810,18810,18810,3
|
|
20241016,102400,52430200,18770,18770,18770,18770,0
|
|
20241016,102300,52430200,18770,18770,18770,18770,0
|
|
20241016,102200,52430200,18770,18770,18770,18770,0
|
|
20241016,102100,52430200,18770,18770,18770,18770,0
|
|
20241016,102000,52430200,18770,18770,18770,18770,0
|
|
20241016,101900,52430200,18770,18770,18770,18770,0
|
|
20241016,101800,52430200,18770,18780,18780,18770,17
|
|
20241016,101700,52111000,18800,18800,18800,18800,100
|
|
20241016,101600,50231000,18820,18820,18820,18820,1
|
|
20241016,101500,50212180,18830,18830,18830,18830,0
|
|
20241016,101400,50212180,18830,18830,18830,18830,0
|
|
20241016,101300,50212180,18830,18830,18830,18830,0
|
|
20241016,101200,50212180,18830,18830,18830,18830,0
|
|
20241016,101100,50212180,18830,18830,18830,18830,0
|
|
20241016,101000,50212180,18830,18830,18830,18830,0
|
|
20241016,100900,50212180,18830,18830,18830,18830,0
|
|
20241016,100800,50212180,18830,18830,18830,18830,0
|
|
20241016,100700,50212180,18830,18830,18830,18830,0
|
|
20241016,100600,50212180,18830,18830,18830,18830,0
|
|
20241016,100500,50212180,18830,18830,18830,18830,0
|
|
20241016,100400,50212180,18830,18830,18830,18830,0
|
|
20241016,100300,50212180,18830,18830,18830,18830,1
|
|
20241016,100200,50193350,18830,18830,18830,18830,0
|
|
20241016,100100,50193350,18830,18830,18830,18830,1
|
|
20241016,100000,50174520,18780,18780,18780,18780,1
|
|
20241016,095900,50155740,18770,18770,18770,18770,0
|
|
20241016,095800,50155740,18770,18770,18770,18770,0
|
|
20241016,095700,50155740,18770,18770,18770,18770,0
|
|
20241016,095600,50155740,18770,18770,18770,18770,57
|
|
20241016,095500,49085850,18770,18770,18770,18770,0
|
|
20241016,095400,49085850,18770,18790,18790,18770,10
|
|
20241016,095300,48898130,18770,18780,18780,18770,3
|
|
20241016,095200,48841810,18780,18780,18780,18780,0
|
|
20241016,095100,48841810,18780,18780,18780,18780,100
|
|
20241016,095000,46963810,18780,18780,18780,18780,0
|
|
20241016,094900,46963810,18780,18780,18780,18780,0
|
|
20241016,094800,46963810,18780,18780,18780,18780,1
|
|
20241016,094700,46945030,18780,18770,18780,18770,15
|
|
20241016,094600,46663400,18760,18760,18760,18760,40
|
|
20241016,094500,45913000,18760,18770,18770,18760,124
|
|
20241016,094400,43586750,18760,18760,18770,18760,71
|
|
20241016,094300,42254780,18760,18760,18760,18760,583
|
|
20241016,094200,31317700,18760,18770,18770,18760,118
|
|
20241016,094100,29103040,18770,18780,18780,18770,52
|
|
20241016,094000,28126970,18780,18780,18780,18780,438
|
|
20241016,093900,19901330,18770,18780,18780,18770,21
|
|
20241016,093800,19507050,18780,18780,18780,18780,7
|
|
20241016,093700,19375590,18780,18770,18780,18770,144
|
|
20241016,093600,16671890,18780,18790,18790,18780,163
|
|
20241016,093500,13610730,18840,18840,18840,18840,0
|
|
20241016,093400,13610730,18840,18840,18840,18840,71
|
|
20241016,093300,12273090,18850,18850,18850,18850,1
|
|
20241016,093200,12254240,18780,18780,18780,18780,18
|
|
20241016,093100,11916200,18780,18780,18780,18780,0
|
|
20241016,093000,11916200,18780,18780,18780,18780,0
|
|
20241016,092900,11916200,18780,18780,18780,18780,0
|
|
20241016,092800,11916200,18780,18780,18780,18780,0
|
|
20241016,092700,11916200,18780,18780,18780,18780,10
|
|
20241016,092600,11728400,18780,18780,18780,18780,0
|
|
20241016,092500,11728400,18780,18780,18780,18780,3
|
|
20241016,092400,11672060,18780,18780,18780,18780,3
|
|
20241016,092300,11615720,18780,18780,18780,18780,4
|
|
20241016,092200,11540600,18780,18780,18780,18780,0
|
|
20241016,092100,11540600,18780,18780,18780,18780,0
|
|
20241016,092000,11540600,18780,18780,18780,18780,0
|
|
20241016,091900,11540600,18780,18780,18780,18780,0
|
|
20241016,091800,11540600,18780,18780,18780,18780,0
|
|
20241016,091700,11540600,18780,18780,18780,18780,0
|
|
20241016,091600,11540600,18780,18760,18780,18760,2
|
|
20241016,091500,11503060,18760,18770,18770,18760,100
|
|
20241016,091400,9626820,18890,18890,18890,18890,1
|
|
20241016,091300,9607930,18900,18900,18900,18900,0
|
|
20241016,091200,9607930,18900,18890,18900,18890,50
|
|
20241016,091100,8663070,18900,18900,18900,18900,0
|
|
20241016,091000,8663070,18900,18790,18900,18770,401
|
|
20241016,090900,1131960,18920,18920,18920,18920,0
|
|
20241016,090800,1131960,18920,18920,18920,18920,0
|
|
20241016,090700,1131960,18920,18920,18920,18920,0
|
|
20241016,090600,1131960,18920,18920,18920,18920,0
|
|
20241016,090500,1131960,18920,18920,18920,18920,0
|
|
20241016,090400,1131960,18920,18920,18920,18920,0
|
|
20241016,090300,1131960,18920,18920,18920,18920,0
|
|
20241016,090200,1131960,18920,18920,18920,18920,0
|
|
20241016,090100,1131960,18920,18920,18920,18920,1
|
|
20241016,090000,1113040,18800,18920,18920,18800,59
|