600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185700,262517810,18590,18590,18590,18590,251
|
|
20241017,185600,262517810,18590,18590,18590,18590,0
|
|
20241017,185500,262517810,18590,18590,18590,18590,0
|
|
20241017,185400,262517810,18590,18590,18590,18590,0
|
|
20241017,185300,262517810,18590,18590,18590,18590,0
|
|
20241017,185200,262517810,18590,18590,18590,18590,0
|
|
20241017,185100,262517810,18590,18590,18590,18590,0
|
|
20241017,185000,262517810,18590,18590,18590,18590,0
|
|
20241017,184900,262517810,18590,18590,18590,18590,0
|
|
20241017,184800,262517810,18590,18590,18590,18590,0
|
|
20241017,184700,262517810,18590,18590,18590,18590,0
|
|
20241017,184600,262517810,18590,18590,18590,18590,0
|
|
20241017,184500,262517810,18590,18590,18590,18590,0
|
|
20241017,184400,262517810,18590,18590,18590,18590,0
|
|
20241017,184300,262517810,18590,18590,18590,18590,0
|
|
20241017,184200,262517810,18590,18590,18590,18590,0
|
|
20241017,184100,262517810,18590,18590,18590,18590,0
|
|
20241017,184000,262517810,18590,18590,18590,18590,0
|
|
20241017,183900,262517810,18590,18590,18590,18590,0
|
|
20241017,183800,262517810,18590,18590,18590,18590,0
|
|
20241017,183700,262517810,18590,18590,18590,18590,0
|
|
20241017,183600,262517810,18590,18590,18590,18590,0
|
|
20241017,183500,262517810,18590,18590,18590,18590,0
|
|
20241017,183400,262517810,18590,18590,18590,18590,0
|
|
20241017,183300,262517810,18590,18590,18590,18590,0
|
|
20241017,183200,262517810,18590,18590,18590,18590,0
|
|
20241017,183100,262517810,18590,18590,18590,18590,0
|
|
20241017,183000,262517810,18590,18590,18590,18590,0
|
|
20241017,182900,262517810,18590,18590,18590,18590,0
|
|
20241017,182800,262517810,18590,18590,18590,18590,0
|
|
20241017,182700,262517810,18590,18590,18590,18590,251
|
|
20241017,182600,262517810,18590,18590,18590,18590,0
|
|
20241017,182500,262517810,18590,18590,18590,18590,0
|
|
20241017,182400,262517810,18590,18590,18590,18590,0
|
|
20241017,182300,262517810,18590,18590,18590,18590,0
|
|
20241017,182200,262517810,18590,18590,18590,18590,0
|
|
20241017,182100,262517810,18590,18590,18590,18590,0
|
|
20241017,182000,262517810,18590,18590,18590,18590,0
|
|
20241017,181900,262517810,18590,18590,18590,18590,0
|
|
20241017,181800,262517810,18590,18590,18590,18590,0
|
|
20241017,181700,262517810,18590,18590,18590,18590,0
|
|
20241017,181600,262517810,18590,18590,18590,18590,0
|
|
20241017,181500,262517810,18590,18590,18590,18590,0
|
|
20241017,181400,262517810,18590,18590,18590,18590,0
|
|
20241017,181300,262517810,18590,18590,18590,18590,0
|
|
20241017,181200,262517810,18590,18590,18590,18590,0
|
|
20241017,181100,262517810,18590,18590,18590,18590,0
|
|
20241017,181000,262517810,18590,18590,18590,18590,0
|
|
20241017,180900,262517810,18590,18590,18590,18590,0
|
|
20241017,180800,262517810,18590,18590,18590,18590,0
|
|
20241017,180700,262517810,18590,18590,18590,18590,0
|
|
20241017,180600,262517810,18590,18590,18590,18590,0
|
|
20241017,180500,262517810,18590,18590,18590,18590,0
|
|
20241017,180400,262517810,18590,18590,18590,18590,0
|
|
20241017,180300,262517810,18590,18590,18590,18590,0
|
|
20241017,180200,262517810,18590,18590,18590,18590,0
|
|
20241017,180100,262517810,18590,18590,18590,18590,0
|
|
20241017,180000,262517810,18590,18590,18590,18590,0
|
|
20241017,175900,262517810,18590,18590,18590,18590,0
|
|
20241017,175800,262517810,18590,18590,18590,18590,0
|
|
20241017,175700,262517810,18590,18590,18590,18590,251
|
|
20241017,175600,262517810,18590,18590,18590,18590,0
|
|
20241017,175500,262517810,18590,18590,18590,18590,0
|
|
20241017,175400,262517810,18590,18590,18590,18590,0
|
|
20241017,175300,262517810,18590,18590,18590,18590,0
|
|
20241017,175200,262517810,18590,18590,18590,18590,0
|
|
20241017,175100,262517810,18590,18590,18590,18590,0
|
|
20241017,175000,262517810,18590,18590,18590,18590,0
|
|
20241017,174900,262517810,18590,18590,18590,18590,0
|
|
20241017,174800,262517810,18590,18590,18590,18590,0
|
|
20241017,174700,262517810,18590,18590,18590,18590,0
|
|
20241017,174600,262517810,18590,18590,18590,18590,0
|
|
20241017,174500,262517810,18590,18590,18590,18590,0
|
|
20241017,174400,262517810,18590,18590,18590,18590,0
|
|
20241017,174300,262517810,18590,18590,18590,18590,0
|
|
20241017,174200,262517810,18590,18590,18590,18590,0
|
|
20241017,174100,262517810,18590,18590,18590,18590,0
|
|
20241017,174000,262517810,18590,18590,18590,18590,0
|
|
20241017,173900,262517810,18590,18590,18590,18590,0
|
|
20241017,173800,262517810,18590,18590,18590,18590,0
|
|
20241017,173700,262517810,18590,18590,18590,18590,0
|
|
20241017,173600,262517810,18590,18590,18590,18590,0
|
|
20241017,173500,262517810,18590,18590,18590,18590,0
|
|
20241017,173400,262517810,18590,18590,18590,18590,0
|
|
20241017,173300,262517810,18590,18590,18590,18590,0
|
|
20241017,173200,262517810,18590,18590,18590,18590,0
|
|
20241017,173100,262517810,18590,18590,18590,18590,0
|
|
20241017,173000,262517810,18590,18590,18590,18590,0
|
|
20241017,172900,262517810,18590,18590,18590,18590,0
|
|
20241017,172800,262517810,18590,18590,18590,18590,0
|
|
20241017,172700,262517810,18590,18590,18590,18590,251
|
|
20241017,172600,262517810,18590,18590,18590,18590,0
|
|
20241017,172500,262517810,18590,18590,18590,18590,0
|
|
20241017,172400,262517810,18590,18590,18590,18590,0
|
|
20241017,172300,262517810,18590,18590,18590,18590,0
|
|
20241017,172200,262517810,18590,18590,18590,18590,0
|
|
20241017,172100,262517810,18590,18590,18590,18590,0
|
|
20241017,172000,262517810,18590,18590,18590,18590,0
|
|
20241017,171900,262517810,18590,18590,18590,18590,0
|
|
20241017,171800,262517810,18590,18590,18590,18590,0
|
|
20241017,171700,262517810,18590,18590,18590,18590,0
|
|
20241017,171600,262517810,18590,18590,18590,18590,0
|
|
20241017,171500,262517810,18590,18590,18590,18590,0
|
|
20241017,171400,262517810,18590,18590,18590,18590,0
|
|
20241017,171300,262517810,18590,18590,18590,18590,0
|
|
20241017,171200,262517810,18590,18590,18590,18590,0
|
|
20241017,171100,262517810,18590,18590,18590,18590,0
|
|
20241017,171000,262517810,18590,18590,18590,18590,0
|
|
20241017,170900,262517810,18590,18590,18590,18590,0
|
|
20241017,170800,262517810,18590,18590,18590,18590,0
|
|
20241017,170700,262517810,18590,18590,18590,18590,0
|
|
20241017,170600,262517810,18590,18590,18590,18590,0
|
|
20241017,170500,262517810,18590,18590,18590,18590,0
|
|
20241017,170400,262517810,18590,18590,18590,18590,0
|
|
20241017,170300,262517810,18590,18590,18590,18590,0
|
|
20241017,170200,262517810,18590,18590,18590,18590,0
|
|
20241017,170100,262517810,18590,18590,18590,18590,0
|
|
20241017,170000,262517810,18590,18590,18590,18590,0
|
|
20241017,165900,262517810,18590,18590,18590,18590,0
|
|
20241017,165800,262517810,18590,18590,18590,18590,0
|
|
20241017,165700,262517810,18590,18590,18590,18590,251
|
|
20241017,165600,262517810,18590,18590,18590,18590,0
|
|
20241017,165500,262517810,18590,18590,18590,18590,0
|
|
20241017,165400,262517810,18590,18590,18590,18590,0
|
|
20241017,165300,262517810,18590,18590,18590,18590,0
|
|
20241017,165200,262517810,18590,18590,18590,18590,0
|
|
20241017,165100,262517810,18590,18590,18590,18590,0
|
|
20241017,165000,262517810,18590,18590,18590,18590,0
|
|
20241017,164900,262517810,18590,18590,18590,18590,0
|
|
20241017,164800,262517810,18590,18590,18590,18590,0
|
|
20241017,164700,262517810,18590,18590,18590,18590,0
|
|
20241017,164600,262517810,18590,18590,18590,18590,0
|
|
20241017,164500,262517810,18590,18590,18590,18590,0
|
|
20241017,164400,262517810,18590,18590,18590,18590,0
|
|
20241017,164300,262517810,18590,18590,18590,18590,0
|
|
20241017,164200,262517810,18590,18590,18590,18590,0
|
|
20241017,164100,262517810,18590,18590,18590,18590,0
|
|
20241017,164000,262517810,18590,18590,18590,18590,0
|
|
20241017,163900,262517810,18590,18590,18590,18590,0
|
|
20241017,163800,262517810,18590,18590,18590,18590,0
|
|
20241017,163700,262517810,18590,18590,18590,18590,0
|
|
20241017,163600,262517810,18590,18590,18590,18590,0
|
|
20241017,163500,262517810,18590,18590,18590,18590,0
|
|
20241017,163400,262517810,18590,18590,18590,18590,0
|
|
20241017,163300,262517810,18590,18590,18590,18590,0
|
|
20241017,163200,262517810,18590,18590,18590,18590,0
|
|
20241017,163100,262517810,18590,18590,18590,18590,0
|
|
20241017,163000,262517810,18590,18590,18590,18590,0
|
|
20241017,162900,262517810,18590,18590,18590,18590,0
|
|
20241017,162800,262517810,18590,18590,18590,18590,0
|
|
20241017,162700,262517810,18590,18590,18590,18590,251
|
|
20241017,162600,262517810,18590,18590,18590,18590,0
|
|
20241017,162500,262517810,18590,18590,18590,18590,0
|
|
20241017,162400,262517810,18590,18590,18590,18590,0
|
|
20241017,162300,262517810,18590,18590,18590,18590,0
|
|
20241017,162200,262517810,18590,18590,18590,18590,0
|
|
20241017,162100,262517810,18590,18590,18590,18590,0
|
|
20241017,162000,262517810,18590,18590,18590,18590,0
|
|
20241017,161900,262517810,18590,18590,18590,18590,0
|
|
20241017,161800,262517810,18590,18590,18590,18590,0
|
|
20241017,161700,262517810,18590,18590,18590,18590,0
|
|
20241017,161600,262517810,18590,18590,18590,18590,0
|
|
20241017,161500,262517810,18590,18590,18590,18590,0
|
|
20241017,161400,262517810,18590,18590,18590,18590,0
|
|
20241017,161300,262517810,18590,18590,18590,18590,0
|
|
20241017,161200,262517810,18590,18590,18590,18590,0
|
|
20241017,161100,262517810,18590,18590,18590,18590,0
|
|
20241017,161000,262517810,18590,18590,18590,18590,0
|
|
20241017,160900,262517810,18590,18590,18590,18590,0
|
|
20241017,160800,262517810,18590,18590,18590,18590,0
|
|
20241017,160700,262517810,18590,18590,18590,18590,0
|
|
20241017,160600,262517810,18590,18590,18590,18590,0
|
|
20241017,160500,262517810,18590,18590,18590,18590,0
|
|
20241017,160400,262517810,18590,18590,18590,18590,0
|
|
20241017,160300,262517810,18590,18590,18590,18590,0
|
|
20241017,160200,262517810,18590,18590,18590,18590,0
|
|
20241017,160100,262517810,18590,18590,18590,18590,0
|
|
20241017,160000,262517810,18590,18590,18590,18590,0
|
|
20241017,155900,262517810,18590,18590,18590,18590,0
|
|
20241017,155800,262517810,18590,18590,18590,18590,0
|
|
20241017,155700,262517810,18590,18590,18590,18590,251
|
|
20241017,155600,262517810,18590,18590,18590,18590,0
|
|
20241017,155500,262517810,18590,18590,18590,18590,0
|
|
20241017,155400,262517810,18590,18590,18590,18590,0
|
|
20241017,155300,262517810,18590,18590,18590,18590,0
|
|
20241017,155200,262517810,18590,18590,18590,18590,0
|
|
20241017,155100,262517810,18590,18590,18590,18590,0
|
|
20241017,155000,262517810,18590,18590,18590,18590,0
|
|
20241017,154900,262517810,18590,18590,18590,18590,0
|
|
20241017,154800,262517810,18590,18590,18590,18590,0
|
|
20241017,154700,262517810,18590,18590,18590,18590,0
|
|
20241017,154600,262517810,18590,18590,18590,18590,0
|
|
20241017,154500,262517810,18590,18590,18590,18590,0
|
|
20241017,154400,262517810,18590,18590,18590,18590,0
|
|
20241017,154300,262517810,18590,18590,18590,18590,0
|
|
20241017,154200,262517810,18590,18590,18590,18590,0
|
|
20241017,154100,262517810,18590,18590,18590,18590,0
|
|
20241017,154000,262517810,18590,18590,18590,18590,0
|
|
20241017,153900,262517810,18590,18590,18590,18590,0
|
|
20241017,153800,262517810,18590,18590,18590,18590,0
|
|
20241017,153700,262517810,18590,18590,18590,18590,0
|
|
20241017,153600,262517810,18590,18590,18590,18590,0
|
|
20241017,153500,262517810,18590,18590,18590,18590,0
|
|
20241017,153400,262517810,18590,18590,18590,18590,0
|
|
20241017,153300,262517810,18590,18590,18590,18590,0
|
|
20241017,153200,262517810,18590,18590,18590,18590,0
|
|
20241017,153100,262517810,18590,18590,18590,18590,0
|
|
20241017,153000,262517810,18590,18590,18590,18590,251
|
|
20241017,152900,257851720,18540,18540,18540,18540,0
|
|
20241017,152800,257851720,18540,18540,18540,18540,0
|
|
20241017,152700,257851720,18540,18540,18540,18540,0
|
|
20241017,152600,257851720,18540,18540,18540,18540,0
|
|
20241017,152500,257851720,18540,18540,18540,18540,0
|
|
20241017,152400,257851720,18540,18540,18540,18540,0
|
|
20241017,152300,257851720,18540,18540,18540,18540,0
|
|
20241017,152200,257851720,18540,18540,18540,18540,0
|
|
20241017,152100,257851720,18540,18540,18540,18540,0
|
|
20241017,152000,257851720,18540,18540,18540,18540,0
|
|
20241017,151900,257851720,18540,18470,18540,18460,1101
|
|
20241017,151800,237467130,18450,18450,18450,18450,0
|
|
20241017,151700,237467130,18450,18450,18450,18450,0
|
|
20241017,151600,237467130,18450,18450,18450,18450,0
|
|
20241017,151500,237467130,18450,18450,18450,18450,0
|
|
20241017,151400,237467130,18450,18450,18450,18450,0
|
|
20241017,151300,237467130,18450,18450,18450,18450,5
|
|
20241017,151200,237374880,18450,18450,18450,18450,140
|
|
20241017,151100,234791880,18470,18470,18470,18450,355
|
|
20241017,151000,228240090,18530,18530,18530,18530,1
|
|
20241017,150900,228221560,18450,18450,18450,18450,0
|
|
20241017,150800,228221560,18450,18450,18450,18450,0
|
|
20241017,150700,228221560,18450,18450,18450,18450,0
|
|
20241017,150600,228221560,18450,18470,18470,18450,353
|
|
20241017,150500,221705260,18460,18460,18460,18460,0
|
|
20241017,150400,221705260,18460,18470,18470,18460,11
|
|
20241017,150300,221502170,18490,18490,18490,18490,65
|
|
20241017,150200,220300320,18490,18490,18490,18490,0
|
|
20241017,150100,220300320,18490,18540,18540,18490,90
|
|
20241017,150000,218634770,18500,18500,18510,18500,25
|
|
20241017,145900,218172070,18490,18480,18490,18480,138
|
|
20241017,145800,215620490,18470,18480,18480,18470,9
|
|
20241017,145700,215454200,18480,18480,18480,18480,10
|
|
20241017,145600,215269400,18460,18460,18460,18460,0
|
|
20241017,145500,215269400,18460,18460,18460,18460,0
|
|
20241017,145400,215269400,18460,18460,18460,18460,35
|
|
20241017,145300,214623300,18460,18460,18460,18460,24
|
|
20241017,145200,214180260,18460,18460,18460,18460,35
|
|
20241017,145100,213534160,18460,18460,18460,18460,0
|
|
20241017,145000,213534160,18460,18460,18460,18460,0
|
|
20241017,144900,213534160,18460,18460,18460,18460,27
|
|
20241017,144800,213035740,18460,18460,18460,18460,0
|
|
20241017,144700,213035740,18460,18460,18460,18460,0
|
|
20241017,144600,213035740,18460,18460,18460,18460,0
|
|
20241017,144500,213035740,18460,18460,18460,18460,0
|
|
20241017,144400,213035740,18460,18470,18470,18460,37
|
|
20241017,144300,212352400,18460,18460,18460,18460,0
|
|
20241017,144200,212352400,18460,18460,18460,18460,0
|
|
20241017,144100,212352400,18460,18460,18460,18460,0
|
|
20241017,144000,212352400,18460,18460,18460,18460,0
|
|
20241017,143900,212352400,18460,18460,18460,18460,0
|
|
20241017,143800,212352400,18460,18460,18460,18460,0
|
|
20241017,143700,212352400,18460,18460,18460,18460,118
|
|
20241017,143600,210174120,18470,18470,18470,18470,0
|
|
20241017,143500,210174120,18470,18470,18470,18470,2
|
|
20241017,143400,210137180,18460,18460,18460,18460,0
|
|
20241017,143300,210137180,18460,18460,18460,18460,0
|
|
20241017,143200,210137180,18460,18460,18460,18460,0
|
|
20241017,143100,210137180,18460,18460,18460,18460,0
|
|
20241017,143000,210137180,18460,18470,18470,18460,29
|
|
20241017,142900,209601730,18460,18460,18460,18460,20
|
|
20241017,142800,209232530,18460,18470,18470,18460,21
|
|
20241017,142700,208844760,18460,18460,18460,18460,16
|
|
20241017,142600,208549400,18460,18460,18460,18460,6
|
|
20241017,142500,208438640,18460,18460,18460,18460,18
|
|
20241017,142400,208106360,18460,18460,18470,18460,45
|
|
20241017,142300,207275610,18460,18460,18460,18460,15
|
|
20241017,142200,206998710,18460,18460,18460,18460,5
|
|
20241017,142100,206906410,18460,18460,18460,18460,10
|
|
20241017,142000,206721810,18460,18460,18460,18460,10
|
|
20241017,141900,206537210,18460,18460,18460,18460,10
|
|
20241017,141800,206352610,18460,18460,18460,18460,10
|
|
20241017,141700,206168010,18460,18460,18460,18460,300
|
|
20241017,141600,200630010,18460,18460,18460,18460,15
|
|
20241017,141500,200353110,18460,18460,18460,18460,11
|
|
20241017,141400,200150050,18460,18460,18460,18460,10
|
|
20241017,141300,199965450,18460,18460,18460,18460,21
|
|
20241017,141200,199577790,18460,18460,18480,18460,19
|
|
20241017,141100,199226930,18460,18460,18460,18460,10
|
|
20241017,141000,199042330,18460,18460,18460,18460,14
|
|
20241017,140900,198783890,18460,18460,18460,18460,0
|
|
20241017,140800,198783890,18460,18460,18460,18460,14
|
|
20241017,140700,198525450,18460,18460,18460,18460,10
|
|
20241017,140600,198340850,18460,18460,18460,18460,14
|
|
20241017,140500,198082410,18460,18460,18460,18460,0
|
|
20241017,140400,198082410,18460,18460,18460,18460,14
|
|
20241017,140300,197823970,18460,18460,18460,18460,14
|
|
20241017,140200,197565530,18460,18460,18460,18460,23
|
|
20241017,140100,197140950,18460,18460,18460,18460,29
|
|
20241017,140000,196605610,18460,18460,18460,18460,17
|
|
20241017,135900,196291790,18460,18460,18460,18460,19
|
|
20241017,135800,195941050,18460,18460,18460,18460,14
|
|
20241017,135700,195682610,18460,18460,18460,18460,16
|
|
20241017,135600,195387250,18460,18460,18460,18460,6
|
|
20241017,135500,195276490,18460,18460,18500,18460,15
|
|
20241017,135400,194999550,18460,18460,18460,18460,16
|
|
20241017,135300,194704190,18460,18460,18460,18460,16
|
|
20241017,135200,194408830,18460,18460,18460,18460,3
|
|
20241017,135100,194353450,18460,18460,18460,18460,16
|
|
20241017,135000,194058090,18460,18460,18460,18460,16
|
|
20241017,134900,193762730,18460,18460,18460,18460,13
|
|
20241017,134800,193522750,18460,18460,18460,18460,7
|
|
20241017,134700,193393530,18460,18460,18500,18460,14
|
|
20241017,134600,193135050,18460,18460,18460,18460,10
|
|
20241017,134500,192950450,18460,18460,18460,18460,10
|
|
20241017,134400,192765850,18460,18460,18460,18460,0
|
|
20241017,134300,192765850,18460,18460,18460,18460,10
|
|
20241017,134200,192581250,18460,18460,18460,18460,10
|
|
20241017,134100,192396650,18460,18460,18460,18460,10
|
|
20241017,134000,192212050,18460,18480,18490,18460,213
|
|
20241017,133900,188276080,18480,18480,18480,18480,0
|
|
20241017,133800,188276080,18480,18480,18480,18480,10
|
|
20241017,133700,188091280,18480,18480,18480,18480,10
|
|
20241017,133600,187906480,18480,18480,18480,18480,10
|
|
20241017,133500,187721680,18480,18480,18480,18480,0
|
|
20241017,133400,187721680,18480,18480,18480,18480,10
|
|
20241017,133300,187536880,18480,18480,18480,18480,10
|
|
20241017,133200,187352080,18480,18490,18490,18480,10
|
|
20241017,133100,187167260,18480,18480,18480,18480,0
|
|
20241017,133000,187167260,18480,18480,18480,18480,10
|
|
20241017,132900,186982460,18480,18480,18480,18480,10
|
|
20241017,132800,186797660,18480,18480,18480,18480,10
|
|
20241017,132700,186612860,18480,18480,18480,18480,0
|
|
20241017,132600,186612860,18480,18480,18480,18480,9
|
|
20241017,132500,186446540,18480,18470,18480,18460,476
|
|
20241017,132400,177650630,18460,18460,18460,18460,0
|
|
20241017,132300,177650630,18460,18460,18460,18460,0
|
|
20241017,132200,177650630,18460,18460,18460,18460,0
|
|
20241017,132100,177650630,18460,18460,18460,18460,0
|
|
20241017,132000,177650630,18460,18460,18460,18460,0
|
|
20241017,131900,177650630,18460,18460,18460,18460,0
|
|
20241017,131800,177650630,18460,18460,18460,18460,1
|
|
20241017,131700,177632170,18470,18470,18470,18470,12
|
|
20241017,131600,177410530,18480,18480,18480,18480,0
|
|
20241017,131500,177410530,18480,18480,18480,18480,0
|
|
20241017,131400,177410530,18480,18480,18480,18480,5
|
|
20241017,131300,177318130,18470,18470,18470,18470,0
|
|
20241017,131200,177318130,18470,18470,18470,18470,0
|
|
20241017,131100,177318130,18470,18470,18470,18470,88
|
|
20241017,131000,175692770,18460,18450,18460,18450,24
|
|
20241017,130900,175249760,18450,18450,18450,18450,20
|
|
20241017,130800,174880760,18460,18460,18460,18460,0
|
|
20241017,130700,174880760,18460,18460,18460,18460,3
|
|
20241017,130600,174825380,18460,18460,18460,18460,0
|
|
20241017,130500,174825380,18460,18460,18460,18460,0
|
|
20241017,130400,174825380,18460,18460,18460,18460,0
|
|
20241017,130300,174825380,18460,18460,18460,18460,0
|
|
20241017,130200,174825380,18460,18460,18460,18460,0
|
|
20241017,130100,174825380,18460,18460,18460,18460,0
|
|
20241017,130000,174825380,18460,18460,18460,18460,0
|
|
20241017,125900,174825380,18460,18460,18460,18460,0
|
|
20241017,125800,174825380,18460,18460,18460,18460,26
|
|
20241017,125700,174345420,18450,18430,18450,18430,86
|
|
20241017,125600,172758800,18440,18460,18460,18440,475
|
|
20241017,125500,163995010,18460,18460,18460,18460,4
|
|
20241017,125400,163921170,18490,18490,18490,18490,0
|
|
20241017,125300,163921170,18490,18490,18490,18490,2
|
|
20241017,125200,163884190,18500,18460,18500,18460,3
|
|
20241017,125100,163828770,18460,18460,18460,18460,0
|
|
20241017,125000,163828770,18460,18460,18460,18460,0
|
|
20241017,124900,163828770,18460,18460,18460,18460,2
|
|
20241017,124800,163791850,18460,18460,18460,18460,2
|
|
20241017,124700,163754930,18460,18460,18460,18460,0
|
|
20241017,124600,163754930,18460,18470,18470,18460,113
|
|
20241017,124500,161667850,18470,18470,18470,18470,2
|
|
20241017,124400,161630910,18470,18470,18470,18470,2
|
|
20241017,124300,161593970,18470,18470,18470,18470,0
|
|
20241017,124200,161593970,18470,18470,18470,18470,2
|
|
20241017,124100,161557030,18500,18500,18500,18500,0
|
|
20241017,124000,161557030,18500,18500,18500,18500,0
|
|
20241017,123900,161557030,18500,18500,18500,18500,0
|
|
20241017,123800,161557030,18500,18500,18500,18500,0
|
|
20241017,123700,161557030,18500,18500,18500,18500,0
|
|
20241017,123600,161557030,18500,18500,18500,18500,0
|
|
20241017,123500,161557030,18500,18500,18500,18500,0
|
|
20241017,123400,161557030,18500,18500,18500,18500,0
|
|
20241017,123300,161557030,18500,18500,18500,18500,1
|
|
20241017,123200,161538530,18470,18470,18470,18470,0
|
|
20241017,123100,161538530,18470,18470,18470,18470,0
|
|
20241017,123000,161538530,18470,18470,18470,18470,0
|
|
20241017,122900,161538530,18470,18470,18470,18470,0
|
|
20241017,122800,161538530,18470,18470,18470,18470,0
|
|
20241017,122700,161538530,18470,18470,18470,18470,0
|
|
20241017,122600,161538530,18470,18470,18470,18470,0
|
|
20241017,122500,161538530,18470,18470,18470,18470,0
|
|
20241017,122400,161538530,18470,18470,18470,18470,0
|
|
20241017,122300,161538530,18470,18470,18470,18470,0
|
|
20241017,122200,161538530,18470,18470,18470,18470,0
|
|
20241017,122100,161538530,18470,18470,18470,18470,0
|
|
20241017,122000,161538530,18470,18470,18470,18470,0
|
|
20241017,121900,161538530,18470,18470,18470,18470,0
|
|
20241017,121800,161538530,18470,18470,18470,18470,0
|
|
20241017,121700,161538530,18470,18490,18490,18470,128
|
|
20241017,121600,159172330,18500,18500,18500,18500,0
|
|
20241017,121500,159172330,18500,18500,18500,18500,0
|
|
20241017,121400,159172330,18500,18500,18500,18500,6
|
|
20241017,121300,159061330,18470,18470,18470,18470,0
|
|
20241017,121200,159061330,18470,18470,18470,18470,0
|
|
20241017,121100,159061330,18470,18470,18470,18470,0
|
|
20241017,121000,159061330,18470,18470,18470,18470,2
|
|
20241017,120900,159024390,18470,18480,18480,18470,139
|
|
20241017,120800,156456280,18500,18500,18500,18500,1
|
|
20241017,120700,156437780,18500,18500,18500,18500,0
|
|
20241017,120600,156437780,18500,18500,18500,18500,0
|
|
20241017,120500,156437780,18500,18500,18500,18500,0
|
|
20241017,120400,156437780,18500,18500,18500,18500,0
|
|
20241017,120300,156437780,18500,18500,18500,18500,2
|
|
20241017,120200,156400780,18500,18490,18500,18490,85
|
|
20241017,120100,154828860,18540,18540,18540,18540,0
|
|
20241017,120000,154828860,18540,18540,18540,18540,27
|
|
20241017,115900,154328280,18540,18540,18540,18540,16
|
|
20241017,115800,154031640,18540,18540,18540,18540,0
|
|
20241017,115700,154031640,18540,18540,18540,18540,0
|
|
20241017,115600,154031640,18540,18540,18540,18540,0
|
|
20241017,115500,154031640,18540,18490,18540,18490,2
|
|
20241017,115400,153994610,18480,18480,18480,18480,0
|
|
20241017,115300,153994610,18480,18480,18480,18480,0
|
|
20241017,115200,153994610,18480,18480,18480,18480,0
|
|
20241017,115100,153994610,18480,18480,18480,18480,0
|
|
20241017,115000,153994610,18480,18470,18480,18470,22
|
|
20241017,114900,153588160,18460,18460,18460,18460,0
|
|
20241017,114800,153588160,18460,18460,18460,18460,0
|
|
20241017,114700,153588160,18460,18460,18460,18460,0
|
|
20241017,114600,153588160,18460,18460,18460,18460,30
|
|
20241017,114500,153034360,18450,18450,18450,18450,2
|
|
20241017,114400,152997460,18450,18450,18450,18440,26
|
|
20241017,114300,152517830,18450,18450,18450,18450,4
|
|
20241017,114200,152444030,18440,18440,18440,18440,0
|
|
20241017,114100,152444030,18440,18480,18480,18440,646
|
|
20241017,114000,140517790,18480,18480,18480,18480,4
|
|
20241017,113900,140443870,18480,18480,18480,18480,14
|
|
20241017,113800,140185150,18480,18480,18490,18480,87
|
|
20241017,113700,138577380,18480,18480,18480,18480,36
|
|
20241017,113600,137912100,18480,18490,18490,18480,33
|
|
20241017,113500,137302230,18510,18540,18540,18490,1704
|
|
20241017,113400,105755880,18620,18620,18620,18620,0
|
|
20241017,113300,105755880,18620,18620,18620,18620,0
|
|
20241017,113200,105755880,18620,18620,18620,18620,0
|
|
20241017,113100,105755880,18620,18620,18620,18620,0
|
|
20241017,113000,105755880,18620,18620,18620,18620,0
|
|
20241017,112900,105755880,18620,18620,18620,18620,0
|
|
20241017,112800,105755880,18620,18620,18620,18620,0
|
|
20241017,112700,105755880,18620,18620,18620,18620,0
|
|
20241017,112600,105755880,18620,18620,18620,18620,0
|
|
20241017,112500,105755880,18620,18620,18620,18620,0
|
|
20241017,112400,105755880,18620,18620,18620,18620,0
|
|
20241017,112300,105755880,18620,18620,18620,18620,0
|
|
20241017,112200,105755880,18620,18620,18620,18620,0
|
|
20241017,112100,105755880,18620,18620,18620,18620,0
|
|
20241017,112000,105755880,18620,18620,18620,18620,0
|
|
20241017,111900,105755880,18620,18620,18620,18620,0
|
|
20241017,111800,105755880,18620,18620,18620,18620,0
|
|
20241017,111700,105755880,18620,18620,18620,18620,0
|
|
20241017,111600,105755880,18620,18620,18620,18620,1
|
|
20241017,111500,105737260,18620,18620,18620,18620,0
|
|
20241017,111400,105737260,18620,18570,18620,18570,10
|
|
20241017,111300,105551510,18530,18530,18530,18530,0
|
|
20241017,111200,105551510,18530,18530,18530,18530,0
|
|
20241017,111100,105551510,18530,18530,18530,18530,0
|
|
20241017,111000,105551510,18530,18530,18530,18530,0
|
|
20241017,110900,105551510,18530,18530,18530,18530,0
|
|
20241017,110800,105551510,18530,18530,18530,18530,2
|
|
20241017,110700,105514450,18520,18520,18520,18520,0
|
|
20241017,110600,105514450,18520,18510,18520,18510,39
|
|
20241017,110500,104792290,18510,18510,18510,18510,109
|
|
20241017,110400,102774700,18510,18510,18510,18510,0
|
|
20241017,110300,102774700,18510,18510,18510,18510,5
|
|
20241017,110200,102682150,18510,18510,18510,18510,0
|
|
20241017,110100,102682150,18510,18510,18510,18510,0
|
|
20241017,110000,102682150,18510,18510,18510,18510,0
|
|
20241017,105900,102682150,18510,18510,18510,18510,0
|
|
20241017,105800,102682150,18510,18510,18510,18510,0
|
|
20241017,105700,102682150,18510,18500,18510,18500,498
|
|
20241017,105600,93469130,18510,18540,18540,18500,907
|
|
20241017,105500,76669910,18550,18550,18550,18550,1
|
|
20241017,105400,76651360,18530,18550,18550,18530,434
|
|
20241017,105300,68602330,18550,18550,18550,18550,0
|
|
20241017,105200,68602330,18550,18550,18550,18550,0
|
|
20241017,105100,68602330,18550,18550,18550,18550,2
|
|
20241017,105000,68565230,18550,18550,18550,18550,10
|
|
20241017,104900,68379730,18550,18600,18600,18550,1131
|
|
20241017,104800,47367760,18600,18600,18600,18600,0
|
|
20241017,104700,47367760,18600,18600,18600,18600,0
|
|
20241017,104600,47367760,18600,18600,18600,18600,0
|
|
20241017,104500,47367760,18600,18600,18600,18600,0
|
|
20241017,104400,47367760,18600,18600,18600,18600,0
|
|
20241017,104300,47367760,18600,18600,18600,18600,0
|
|
20241017,104200,47367760,18600,18600,18600,18600,0
|
|
20241017,104100,47367760,18600,18600,18600,18600,0
|
|
20241017,104000,47367760,18600,18600,18600,18600,0
|
|
20241017,103900,47367760,18600,18600,18600,18600,236
|
|
20241017,103800,42978160,18600,18600,18600,18600,1
|
|
20241017,103700,42959560,18600,18700,18700,18600,31
|
|
20241017,103600,42379960,18600,18600,18600,18600,0
|
|
20241017,103500,42379960,18600,18600,18600,18600,0
|
|
20241017,103400,42379960,18600,18600,18600,18600,0
|
|
20241017,103300,42379960,18600,18600,18600,18600,0
|
|
20241017,103200,42379960,18600,18600,18600,18600,0
|
|
20241017,103100,42379960,18600,18600,18600,18600,57
|
|
20241017,103000,41319760,18600,18700,18700,18600,107
|
|
20241017,102900,39319560,18600,18600,18600,18600,0
|
|
20241017,102800,39319560,18600,18610,18610,18600,103
|
|
20241017,102700,37403720,18700,18700,18700,18700,0
|
|
20241017,102600,37403720,18700,18700,18700,18700,0
|
|
20241017,102500,37403720,18700,18700,18700,18700,0
|
|
20241017,102400,37403720,18700,18700,18700,18700,0
|
|
20241017,102300,37403720,18700,18700,18700,18700,0
|
|
20241017,102200,37403720,18700,18700,18700,18700,0
|
|
20241017,102100,37403720,18700,18700,18700,18700,0
|
|
20241017,102000,37403720,18700,18700,18700,18700,0
|
|
20241017,101900,37403720,18700,18700,18700,18700,0
|
|
20241017,101800,37403720,18700,18700,18700,18700,1
|
|
20241017,101700,37385020,18600,18600,18600,18600,0
|
|
20241017,101600,37385020,18600,18600,18600,18600,1
|
|
20241017,101500,37366420,18700,18700,18700,18700,0
|
|
20241017,101400,37366420,18700,18700,18700,18700,0
|
|
20241017,101300,37366420,18700,18700,18700,18700,0
|
|
20241017,101200,37366420,18700,18700,18700,18700,0
|
|
20241017,101100,37366420,18700,18700,18700,18700,0
|
|
20241017,101000,37366420,18700,18700,18700,18700,0
|
|
20241017,100900,37366420,18700,18700,18700,18700,0
|
|
20241017,100800,37366420,18700,18700,18700,18700,0
|
|
20241017,100700,37366420,18700,18700,18700,18700,0
|
|
20241017,100600,37366420,18700,18700,18700,18700,1
|
|
20241017,100500,37347720,18700,18700,18700,18700,1
|
|
20241017,100400,37329020,18590,18600,18600,18590,21
|
|
20241017,100300,36938430,18580,18590,18710,18580,104
|
|
20241017,100200,35004780,18600,18700,18700,18600,80
|
|
20241017,100100,33514750,18720,18720,18720,18720,0
|
|
20241017,100000,33514750,18720,18720,18720,18720,0
|
|
20241017,095900,33514750,18720,18720,18720,18720,0
|
|
20241017,095800,33514750,18720,18720,18720,18720,0
|
|
20241017,095700,33514750,18720,18720,18720,18720,0
|
|
20241017,095600,33514750,18720,18720,18720,18720,0
|
|
20241017,095500,33514750,18720,18720,18720,18720,0
|
|
20241017,095400,33514750,18720,18720,18720,18720,0
|
|
20241017,095300,33514750,18720,18720,18720,18720,0
|
|
20241017,095200,33514750,18720,18720,18720,18720,0
|
|
20241017,095100,33514750,18720,18720,18720,18720,0
|
|
20241017,095000,33514750,18720,18720,18720,18720,0
|
|
20241017,094900,33514750,18720,18720,18720,18720,0
|
|
20241017,094800,33514750,18720,18720,18720,18720,0
|
|
20241017,094700,33514750,18720,18720,18720,18720,0
|
|
20241017,094600,33514750,18720,18720,18720,18720,0
|
|
20241017,094500,33514750,18720,18720,18720,18720,0
|
|
20241017,094400,33514750,18720,18720,18720,18720,0
|
|
20241017,094300,33514750,18720,18720,18720,18720,0
|
|
20241017,094200,33514750,18720,18720,18720,18720,0
|
|
20241017,094100,33514750,18720,18620,18720,18620,5
|
|
20241017,094000,33421540,18580,18580,18580,18580,21
|
|
20241017,093900,33031360,18580,18590,18620,18580,216
|
|
20241017,093800,29017320,18580,18580,18580,18580,0
|
|
20241017,093700,29017320,18580,18580,18580,18580,0
|
|
20241017,093600,29017320,18580,18580,18580,18580,0
|
|
20241017,093500,29017320,18580,18580,18580,18580,0
|
|
20241017,093400,29017320,18580,18580,18580,18580,0
|
|
20241017,093300,29017320,18580,18620,18620,18580,4
|
|
20241017,093200,28942960,18620,18620,18620,18620,1
|
|
20241017,093100,28924340,18620,18580,18620,18580,16
|
|
20241017,093000,28626820,18560,18560,18560,18560,1
|
|
20241017,092900,28608260,18560,18570,18570,18560,75
|
|
20241017,092800,27215620,18570,18590,18590,18570,255
|
|
20241017,092700,22478200,18590,18590,18590,18590,0
|
|
20241017,092600,22478200,18590,18590,18590,18590,0
|
|
20241017,092500,22478200,18590,18620,18620,18590,5
|
|
20241017,092400,22385220,18590,18590,18590,18590,0
|
|
20241017,092300,22385220,18590,18590,18590,18590,0
|
|
20241017,092200,22385220,18590,18590,18590,18590,0
|
|
20241017,092100,22385220,18590,18590,18590,18590,1
|
|
20241017,092000,22366630,18610,18610,18610,18610,0
|
|
20241017,091900,22366630,18610,18610,18610,18610,0
|
|
20241017,091800,22366630,18610,18610,18610,18610,16
|
|
20241017,091700,22068870,18590,18590,18590,18590,22
|
|
20241017,091600,21659890,18620,18620,18620,18620,0
|
|
20241017,091500,21659890,18620,18590,18620,18590,259
|
|
20241017,091400,16837680,18580,18580,18580,18580,3
|
|
20241017,091300,16781940,18560,18560,18560,18560,112
|
|
20241017,091200,14703220,18570,18570,18570,18550,70
|
|
20241017,091100,13403880,18550,18550,18550,18550,135
|
|
20241017,091000,10899630,18550,18590,18590,18550,52
|
|
20241017,090900,9934330,18590,18620,18620,18590,391
|
|
20241017,090800,2662630,18620,18620,18620,18610,118
|
|
20241017,090700,466440,18610,18610,18610,18610,0
|
|
20241017,090600,466440,18610,18610,18610,18610,0
|
|
20241017,090500,466440,18610,18610,18610,18610,0
|
|
20241017,090400,466440,18610,18610,18610,18610,0
|
|
20241017,090300,466440,18610,18610,18610,18610,10
|
|
20241017,090200,280340,18690,18690,18690,18690,1
|
|
20241017,090100,261650,18680,18680,18680,18680,0
|
|
20241017,090000,261650,18680,18690,18690,18680,14
|