600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,185700,1760454080,18860,18860,18860,18860,788
|
|
20241025,185600,1760454080,18860,18860,18860,18860,0
|
|
20241025,185500,1760454080,18860,18860,18860,18860,0
|
|
20241025,185400,1760454080,18860,18860,18860,18860,0
|
|
20241025,185300,1760454080,18860,18860,18860,18860,0
|
|
20241025,185200,1760454080,18860,18860,18860,18860,0
|
|
20241025,185100,1760454080,18860,18860,18860,18860,0
|
|
20241025,185000,1760454080,18860,18860,18860,18860,0
|
|
20241025,184900,1760454080,18860,18860,18860,18860,0
|
|
20241025,184800,1760454080,18860,18860,18860,18860,0
|
|
20241025,184700,1760454080,18860,18860,18860,18860,0
|
|
20241025,184600,1760454080,18860,18860,18860,18860,0
|
|
20241025,184500,1760454080,18860,18860,18860,18860,0
|
|
20241025,184400,1760454080,18860,18860,18860,18860,0
|
|
20241025,184300,1760454080,18860,18860,18860,18860,0
|
|
20241025,184200,1760454080,18860,18860,18860,18860,0
|
|
20241025,184100,1760454080,18860,18860,18860,18860,0
|
|
20241025,184000,1760454080,18860,18860,18860,18860,0
|
|
20241025,183900,1760454080,18860,18860,18860,18860,0
|
|
20241025,183800,1760454080,18860,18860,18860,18860,0
|
|
20241025,183700,1760454080,18860,18860,18860,18860,0
|
|
20241025,183600,1760454080,18860,18860,18860,18860,0
|
|
20241025,183500,1760454080,18860,18860,18860,18860,0
|
|
20241025,183400,1760454080,18860,18860,18860,18860,0
|
|
20241025,183300,1760454080,18860,18860,18860,18860,0
|
|
20241025,183200,1760454080,18860,18860,18860,18860,0
|
|
20241025,183100,1760454080,18860,18860,18860,18860,0
|
|
20241025,183000,1760454080,18860,18860,18860,18860,0
|
|
20241025,182900,1760454080,18860,18860,18860,18860,0
|
|
20241025,182800,1760454080,18860,18860,18860,18860,0
|
|
20241025,182700,1760454080,18860,18860,18860,18860,788
|
|
20241025,182600,1760454080,18860,18860,18860,18860,0
|
|
20241025,182500,1760454080,18860,18860,18860,18860,0
|
|
20241025,182400,1760454080,18860,18860,18860,18860,0
|
|
20241025,182300,1760454080,18860,18860,18860,18860,0
|
|
20241025,182200,1760454080,18860,18860,18860,18860,0
|
|
20241025,182100,1760454080,18860,18860,18860,18860,0
|
|
20241025,182000,1760454080,18860,18860,18860,18860,0
|
|
20241025,181900,1760454080,18860,18860,18860,18860,0
|
|
20241025,181800,1760454080,18860,18860,18860,18860,0
|
|
20241025,181700,1760454080,18860,18860,18860,18860,0
|
|
20241025,181600,1760454080,18860,18860,18860,18860,0
|
|
20241025,181500,1760454080,18860,18860,18860,18860,0
|
|
20241025,181400,1760454080,18860,18860,18860,18860,0
|
|
20241025,181300,1760454080,18860,18860,18860,18860,0
|
|
20241025,181200,1760454080,18860,18860,18860,18860,0
|
|
20241025,181100,1760454080,18860,18860,18860,18860,0
|
|
20241025,181000,1760454080,18860,18860,18860,18860,0
|
|
20241025,180900,1760454080,18860,18860,18860,18860,0
|
|
20241025,180800,1760454080,18860,18860,18860,18860,0
|
|
20241025,180700,1760454080,18860,18860,18860,18860,0
|
|
20241025,180600,1760454080,18860,18860,18860,18860,0
|
|
20241025,180500,1760454080,18860,18860,18860,18860,0
|
|
20241025,180400,1760454080,18860,18860,18860,18860,0
|
|
20241025,180300,1760454080,18860,18860,18860,18860,0
|
|
20241025,180200,1760454080,18860,18860,18860,18860,0
|
|
20241025,180100,1760454080,18860,18860,18860,18860,0
|
|
20241025,180000,1760454080,18860,18860,18860,18860,0
|
|
20241025,175900,1760454080,18860,18860,18860,18860,0
|
|
20241025,175800,1760454080,18860,18860,18860,18860,0
|
|
20241025,175700,1760454080,18860,18860,18860,18860,788
|
|
20241025,175600,1760454080,18860,18860,18860,18860,0
|
|
20241025,175500,1760454080,18860,18860,18860,18860,0
|
|
20241025,175400,1760454080,18860,18860,18860,18860,0
|
|
20241025,175300,1760454080,18860,18860,18860,18860,0
|
|
20241025,175200,1760454080,18860,18860,18860,18860,0
|
|
20241025,175100,1760454080,18860,18860,18860,18860,0
|
|
20241025,175000,1760454080,18860,18860,18860,18860,0
|
|
20241025,174900,1760454080,18860,18860,18860,18860,0
|
|
20241025,174800,1760454080,18860,18860,18860,18860,0
|
|
20241025,174700,1760454080,18860,18860,18860,18860,0
|
|
20241025,174600,1760454080,18860,18860,18860,18860,0
|
|
20241025,174500,1760454080,18860,18860,18860,18860,0
|
|
20241025,174400,1760454080,18860,18860,18860,18860,0
|
|
20241025,174300,1760454080,18860,18860,18860,18860,0
|
|
20241025,174200,1760454080,18860,18860,18860,18860,0
|
|
20241025,174100,1760454080,18860,18860,18860,18860,0
|
|
20241025,174000,1760454080,18860,18860,18860,18860,0
|
|
20241025,173900,1760454080,18860,18860,18860,18860,0
|
|
20241025,173800,1760454080,18860,18860,18860,18860,0
|
|
20241025,173700,1760454080,18860,18860,18860,18860,0
|
|
20241025,173600,1760454080,18860,18860,18860,18860,0
|
|
20241025,173500,1760454080,18860,18860,18860,18860,0
|
|
20241025,173400,1760454080,18860,18860,18860,18860,0
|
|
20241025,173300,1760454080,18860,18860,18860,18860,0
|
|
20241025,173200,1760454080,18860,18860,18860,18860,0
|
|
20241025,173100,1760454080,18860,18860,18860,18860,0
|
|
20241025,173000,1760454080,18860,18860,18860,18860,0
|
|
20241025,172900,1760454080,18860,18860,18860,18860,0
|
|
20241025,172800,1760454080,18860,18860,18860,18860,0
|
|
20241025,172700,1760454080,18860,18860,18860,18860,788
|
|
20241025,172600,1760454080,18860,18860,18860,18860,0
|
|
20241025,172500,1760454080,18860,18860,18860,18860,0
|
|
20241025,172400,1760454080,18860,18860,18860,18860,0
|
|
20241025,172300,1760454080,18860,18860,18860,18860,0
|
|
20241025,172200,1760454080,18860,18860,18860,18860,0
|
|
20241025,172100,1760454080,18860,18860,18860,18860,0
|
|
20241025,172000,1760454080,18860,18860,18860,18860,0
|
|
20241025,171900,1760454080,18860,18860,18860,18860,0
|
|
20241025,171800,1760454080,18860,18860,18860,18860,0
|
|
20241025,171700,1760454080,18860,18860,18860,18860,0
|
|
20241025,171600,1760454080,18860,18860,18860,18860,0
|
|
20241025,171500,1760454080,18860,18860,18860,18860,0
|
|
20241025,171400,1760454080,18860,18860,18860,18860,0
|
|
20241025,171300,1760454080,18860,18860,18860,18860,0
|
|
20241025,171200,1760454080,18860,18860,18860,18860,0
|
|
20241025,171100,1760454080,18860,18860,18860,18860,0
|
|
20241025,171000,1760454080,18860,18860,18860,18860,0
|
|
20241025,170900,1760454080,18860,18860,18860,18860,0
|
|
20241025,170800,1760454080,18860,18860,18860,18860,0
|
|
20241025,170700,1760454080,18860,18860,18860,18860,0
|
|
20241025,170600,1760454080,18860,18860,18860,18860,0
|
|
20241025,170500,1760454080,18860,18860,18860,18860,0
|
|
20241025,170400,1760454080,18860,18860,18860,18860,0
|
|
20241025,170300,1760454080,18860,18860,18860,18860,0
|
|
20241025,170200,1760454080,18860,18860,18860,18860,0
|
|
20241025,170100,1760454080,18860,18860,18860,18860,0
|
|
20241025,170000,1760454080,18860,18860,18860,18860,0
|
|
20241025,165900,1760454080,18860,18860,18860,18860,0
|
|
20241025,165800,1760454080,18860,18860,18860,18860,0
|
|
20241025,165700,1760454080,18860,18860,18860,18860,788
|
|
20241025,165600,1760454080,18860,18860,18860,18860,0
|
|
20241025,165500,1760454080,18860,18860,18860,18860,0
|
|
20241025,165400,1760454080,18860,18860,18860,18860,0
|
|
20241025,165300,1760454080,18860,18860,18860,18860,0
|
|
20241025,165200,1760454080,18860,18860,18860,18860,0
|
|
20241025,165100,1760454080,18860,18860,18860,18860,0
|
|
20241025,165000,1760454080,18860,18860,18860,18860,0
|
|
20241025,164900,1760454080,18860,18860,18860,18860,0
|
|
20241025,164800,1760454080,18860,18860,18860,18860,0
|
|
20241025,164700,1760454080,18860,18860,18860,18860,0
|
|
20241025,164600,1760454080,18860,18860,18860,18860,0
|
|
20241025,164500,1760454080,18860,18860,18860,18860,0
|
|
20241025,164400,1760454080,18860,18860,18860,18860,0
|
|
20241025,164300,1760454080,18860,18860,18860,18860,0
|
|
20241025,164200,1760454080,18860,18860,18860,18860,0
|
|
20241025,164100,1760454080,18860,18860,18860,18860,0
|
|
20241025,164000,1760454080,18860,18860,18860,18860,0
|
|
20241025,163900,1760454080,18860,18860,18860,18860,0
|
|
20241025,163800,1760454080,18860,18860,18860,18860,0
|
|
20241025,163700,1760454080,18860,18860,18860,18860,0
|
|
20241025,163600,1760454080,18860,18860,18860,18860,0
|
|
20241025,163500,1760454080,18860,18860,18860,18860,0
|
|
20241025,163400,1760454080,18860,18860,18860,18860,0
|
|
20241025,163300,1760454080,18860,18860,18860,18860,0
|
|
20241025,163200,1760454080,18860,18860,18860,18860,0
|
|
20241025,163100,1760454080,18860,18860,18860,18860,0
|
|
20241025,163000,1760454080,18860,18860,18860,18860,0
|
|
20241025,162900,1760454080,18860,18860,18860,18860,0
|
|
20241025,162800,1760454080,18860,18860,18860,18860,0
|
|
20241025,162700,1760454080,18860,18860,18860,18860,788
|
|
20241025,162600,1760454080,18860,18860,18860,18860,0
|
|
20241025,162500,1760454080,18860,18860,18860,18860,0
|
|
20241025,162400,1760454080,18860,18860,18860,18860,0
|
|
20241025,162300,1760454080,18860,18860,18860,18860,0
|
|
20241025,162200,1760454080,18860,18860,18860,18860,0
|
|
20241025,162100,1760454080,18860,18860,18860,18860,0
|
|
20241025,162000,1760454080,18860,18860,18860,18860,0
|
|
20241025,161900,1760454080,18860,18860,18860,18860,0
|
|
20241025,161800,1760454080,18860,18860,18860,18860,0
|
|
20241025,161700,1760454080,18860,18860,18860,18860,0
|
|
20241025,161600,1760454080,18860,18860,18860,18860,0
|
|
20241025,161500,1760454080,18860,18860,18860,18860,0
|
|
20241025,161400,1760454080,18860,18860,18860,18860,0
|
|
20241025,161300,1760454080,18860,18860,18860,18860,0
|
|
20241025,161200,1760454080,18860,18860,18860,18860,0
|
|
20241025,161100,1760454080,18860,18860,18860,18860,0
|
|
20241025,161000,1760454080,18860,18860,18860,18860,0
|
|
20241025,160900,1760454080,18860,18860,18860,18860,0
|
|
20241025,160800,1760454080,18860,18860,18860,18860,0
|
|
20241025,160700,1760454080,18860,18860,18860,18860,0
|
|
20241025,160600,1760454080,18860,18860,18860,18860,0
|
|
20241025,160500,1760454080,18860,18860,18860,18860,0
|
|
20241025,160400,1760454080,18860,18860,18860,18860,0
|
|
20241025,160300,1760454080,18860,18860,18860,18860,0
|
|
20241025,160200,1760454080,18860,18860,18860,18860,0
|
|
20241025,160100,1760454080,18860,18860,18860,18860,0
|
|
20241025,160000,1760454080,18860,18860,18860,18860,0
|
|
20241025,155900,1760454080,18860,18860,18860,18860,0
|
|
20241025,155800,1760454080,18860,18860,18860,18860,0
|
|
20241025,155700,1760454080,18860,18860,18860,18860,788
|
|
20241025,155600,1760454080,18860,18860,18860,18860,0
|
|
20241025,155500,1760454080,18860,18860,18860,18860,0
|
|
20241025,155400,1760454080,18860,18860,18860,18860,0
|
|
20241025,155300,1760454080,18860,18860,18860,18860,0
|
|
20241025,155200,1760454080,18860,18860,18860,18860,0
|
|
20241025,155100,1760454080,18860,18860,18860,18860,0
|
|
20241025,155000,1760454080,18860,18860,18860,18860,0
|
|
20241025,154900,1760454080,18860,18860,18860,18860,0
|
|
20241025,154800,1760454080,18860,18860,18860,18860,0
|
|
20241025,154700,1760454080,18860,18860,18860,18860,0
|
|
20241025,154600,1760454080,18860,18860,18860,18860,0
|
|
20241025,154500,1760454080,18860,18860,18860,18860,0
|
|
20241025,154400,1760454080,18860,18860,18860,18860,0
|
|
20241025,154300,1760454080,18860,18860,18860,18860,0
|
|
20241025,154200,1760454080,18860,18860,18860,18860,0
|
|
20241025,154100,1760454080,18860,18860,18860,18860,0
|
|
20241025,154000,1760454080,18860,18860,18860,18860,0
|
|
20241025,153900,1760454080,18860,18860,18860,18860,0
|
|
20241025,153800,1760454080,18860,18860,18860,18860,0
|
|
20241025,153700,1760454080,18860,18860,18860,18860,0
|
|
20241025,153600,1760454080,18860,18860,18860,18860,0
|
|
20241025,153500,1760454080,18860,18860,18860,18860,0
|
|
20241025,153400,1760454080,18860,18860,18860,18860,0
|
|
20241025,153300,1760454080,18860,18860,18860,18860,0
|
|
20241025,153200,1760454080,18860,18860,18860,18860,0
|
|
20241025,153100,1760454080,18860,18860,18860,18860,0
|
|
20241025,153000,1760454080,18860,18860,18860,18860,788
|
|
20241025,152900,1745592400,18890,18890,18890,18890,0
|
|
20241025,152800,1745592400,18890,18890,18890,18890,0
|
|
20241025,152700,1745592400,18890,18890,18890,18890,0
|
|
20241025,152600,1745592400,18890,18890,18890,18890,0
|
|
20241025,152500,1745592400,18890,18890,18890,18890,0
|
|
20241025,152400,1745592400,18890,18890,18890,18890,0
|
|
20241025,152300,1745592400,18890,18890,18890,18890,0
|
|
20241025,152200,1745592400,18890,18890,18890,18890,0
|
|
20241025,152100,1745592400,18890,18890,18890,18890,0
|
|
20241025,152000,1745592400,18890,18890,18890,18890,0
|
|
20241025,151900,1745592400,18890,18880,18910,18880,716
|
|
20241025,151800,1732073910,18900,18870,18900,18870,261
|
|
20241025,151700,1727146020,18870,18890,18890,18870,437
|
|
20241025,151600,1718893650,18890,18890,18890,18890,57
|
|
20241025,151500,1717816920,18890,18890,18890,18890,31
|
|
20241025,151400,1717231330,18890,18900,18900,18890,66
|
|
20241025,151300,1715984050,18900,18900,18910,18900,52
|
|
20241025,151200,1715000850,18900,18900,18900,18900,5
|
|
20241025,151100,1714906350,18920,18900,18920,18900,57
|
|
20241025,151000,1713827970,18900,18910,18930,18900,85
|
|
20241025,150900,1712220720,18920,18920,18920,18920,43
|
|
20241025,150800,1711407160,18930,18910,18930,18910,48
|
|
20241025,150700,1710499320,18910,18930,18940,18910,1109
|
|
20241025,150600,1689515280,18910,18920,18920,18910,82
|
|
20241025,150500,1687964190,18920,18900,18920,18900,85
|
|
20241025,150400,1686356890,18900,18900,18900,18900,15
|
|
20241025,150300,1686073390,18920,18900,18920,18900,36
|
|
20241025,150200,1685392590,18910,18900,18910,18900,87
|
|
20241025,150100,1683747570,18900,18900,18900,18900,20
|
|
20241025,150000,1683369570,18900,18910,18910,18900,15
|
|
20241025,145900,1683086020,18940,18900,18940,18880,317
|
|
20241025,145800,1677088750,18900,18920,18920,18900,637
|
|
20241025,145700,1665043400,18930,18900,18930,18900,45
|
|
20241025,145600,1664192360,18910,18910,18910,18910,0
|
|
20241025,145500,1664192360,18910,18910,18910,18900,547
|
|
20241025,145400,1653853590,18910,18900,18910,18900,94
|
|
20241025,145300,1652076590,18920,18910,18920,18910,542
|
|
20241025,145200,1641826950,18910,18910,18910,18910,2
|
|
20241025,145100,1641789130,18910,18900,18910,18900,66
|
|
20241025,145000,1640541690,18900,18900,18900,18900,52
|
|
20241025,144900,1639558890,18890,18900,18900,18890,500
|
|
20241025,144800,1630113630,18920,18910,18920,18910,71
|
|
20241025,144700,1628770970,18910,18910,18910,18910,0
|
|
20241025,144600,1628770970,18910,18920,18920,18900,242
|
|
20241025,144500,1624195080,18930,18930,18930,18930,63
|
|
20241025,144400,1623002490,18940,18940,18940,18940,0
|
|
20241025,144300,1623002490,18940,18930,18940,18930,66
|
|
20241025,144200,1621753100,18940,18940,18940,18940,0
|
|
20241025,144100,1621753100,18940,18930,18940,18920,177
|
|
20241025,144000,1618402740,18950,18930,18950,18930,10
|
|
20241025,143900,1618213400,18930,18940,18950,18930,84
|
|
20241025,143800,1616622290,18950,18950,18950,18940,36
|
|
20241025,143700,1615940130,18950,18950,18950,18950,160
|
|
20241025,143600,1612908130,18950,18950,18950,18950,75
|
|
20241025,143500,1611486880,18950,18950,18950,18950,101
|
|
20241025,143400,1609572930,18960,18960,18960,18960,0
|
|
20241025,143300,1609572930,18960,18960,18960,18960,40
|
|
20241025,143200,1608814530,18960,18960,18960,18960,0
|
|
20241025,143100,1608814530,18960,18960,18960,18960,65
|
|
20241025,143000,1607582130,18970,18960,18970,18960,68
|
|
20241025,142900,1606292540,18960,18950,18960,18950,121
|
|
20241025,142800,1603998440,18940,18930,18940,18930,210
|
|
20241025,142700,1600021120,18920,18890,18920,18890,214
|
|
20241025,142600,1595976160,18880,18880,18880,18880,8
|
|
20241025,142500,1595825120,18880,18880,18880,18880,0
|
|
20241025,142400,1595825120,18880,18890,18890,18880,10
|
|
20241025,142300,1595636290,18890,18890,18900,18890,143
|
|
20241025,142200,1592934720,18880,18880,18880,18880,0
|
|
20241025,142100,1592934720,18880,18880,18880,18880,37
|
|
20241025,142000,1592236160,18890,18890,18890,18890,0
|
|
20241025,141900,1592236160,18890,18880,18890,18880,95
|
|
20241025,141800,1590441710,18840,18860,18860,18840,31
|
|
20241025,141700,1589857230,18860,18910,18910,18860,54
|
|
20241025,141600,1588836870,18910,18920,18920,18910,110
|
|
20241025,141500,1586756530,18920,18860,18920,18860,254
|
|
20241025,141400,1581954980,18850,18840,18850,18840,6
|
|
20241025,141300,1581841920,18840,18830,18840,18830,9
|
|
20241025,141200,1581672400,18850,18830,18850,18830,56
|
|
20241025,141100,1580617080,18850,18850,18850,18850,44
|
|
20241025,141000,1579787680,18850,18860,18860,18850,344
|
|
20241025,140900,1573299890,18860,18860,18860,18860,8
|
|
20241025,140800,1573149010,18870,18870,18870,18860,110
|
|
20241025,140700,1571073370,18860,18870,18870,18860,203
|
|
20241025,140600,1567242790,18880,18870,18880,18870,6
|
|
20241025,140500,1567129560,18870,18870,18870,18870,9
|
|
20241025,140400,1566959730,18850,18860,18860,18850,187
|
|
20241025,140300,1563433080,18850,18840,18850,18830,61
|
|
20241025,140200,1562283430,18850,18870,18880,18850,82
|
|
20241025,140100,1560736200,18850,18870,18870,18850,66
|
|
20241025,140000,1559490860,18850,18850,18850,18850,8
|
|
20241025,135900,1559340060,18850,18850,18850,18850,46
|
|
20241025,135800,1558472960,18850,18900,18900,18850,633
|
|
20241025,135700,1546509470,18900,18900,18900,18900,0
|
|
20241025,135600,1546509470,18900,18950,18950,18900,201
|
|
20241025,135500,1542707650,18970,18940,18980,18940,93
|
|
20241025,135400,1540944630,18940,18920,18960,18920,795
|
|
20241025,135300,1525888420,18910,18910,18910,18910,7
|
|
20241025,135200,1525756050,18910,18910,18910,18910,1
|
|
20241025,135100,1525737140,18930,18900,18930,18900,224
|
|
20241025,135000,1521499130,18900,18900,18900,18900,0
|
|
20241025,134900,1521499130,18900,18900,18900,18900,491
|
|
20241025,134800,1512219230,18920,18920,18920,18920,194
|
|
20241025,134700,1508548750,18900,18900,18900,18900,41
|
|
20241025,134600,1507773850,18940,18940,18940,18940,1
|
|
20241025,134500,1507754910,18950,18950,18950,18950,0
|
|
20241025,134400,1507754910,18950,18950,18950,18950,3
|
|
20241025,134300,1507698060,18950,18940,18950,18940,64
|
|
20241025,134200,1506485380,18930,18910,18930,18910,116
|
|
20241025,134100,1504291320,18900,18900,18900,18900,83
|
|
20241025,134000,1502722620,18910,18910,18910,18910,1
|
|
20241025,133900,1502703710,18910,18870,18910,18870,347
|
|
20241025,133800,1496148240,18850,18850,18850,18850,0
|
|
20241025,133700,1496148240,18850,18850,18850,18850,0
|
|
20241025,133600,1496148240,18850,18870,18870,18850,11
|
|
20241025,133500,1495940810,18880,18850,18880,18850,151
|
|
20241025,133400,1493092410,18850,18850,18850,18850,3
|
|
20241025,133300,1493035860,18850,18850,18850,18830,70
|
|
20241025,133200,1491716750,18850,18850,18850,18850,4
|
|
20241025,133100,1491641350,18850,18850,18850,18850,0
|
|
20241025,133000,1491641350,18850,18810,18850,18810,53
|
|
20241025,132900,1490642920,18840,18810,18840,18810,63
|
|
20241025,132800,1489456390,18880,18880,18880,18880,1
|
|
20241025,132700,1489437510,18850,18820,18850,18820,206
|
|
20241025,132600,1485555480,18810,18810,18810,18810,6
|
|
20241025,132500,1485442620,18820,18820,18820,18820,48
|
|
20241025,132400,1484539260,18820,18820,18820,18820,31
|
|
20241025,132300,1483955840,18810,18790,18810,18790,43
|
|
20241025,132200,1483147370,18790,18790,18790,18790,33
|
|
20241025,132100,1482527300,18790,18800,18800,18790,54
|
|
20241025,132000,1481512200,18820,18820,18820,18820,0
|
|
20241025,131900,1481512200,18820,18820,18820,18820,64
|
|
20241025,131800,1480307720,18830,18830,18830,18830,0
|
|
20241025,131700,1480307720,18830,18830,18830,18830,30
|
|
20241025,131600,1479742820,18830,18830,18830,18830,0
|
|
20241025,131500,1479742820,18830,18820,18830,18820,64
|
|
20241025,131400,1478538330,18890,18890,18890,18890,0
|
|
20241025,131300,1478538330,18890,18890,18890,18890,0
|
|
20241025,131200,1478538330,18890,18780,18900,18760,1068
|
|
20241025,131100,1458381560,18750,18770,18770,18750,13
|
|
20241025,131000,1458137690,18760,18760,18760,18760,6
|
|
20241025,130900,1458025130,18760,18790,18790,18760,4
|
|
20241025,130800,1457950060,18760,18750,18760,18750,6
|
|
20241025,130700,1457837530,18800,18750,18800,18750,5
|
|
20241025,130600,1457743730,18750,18770,18770,18750,67
|
|
20241025,130500,1456486260,18760,18750,18760,18750,147
|
|
20241025,130400,1453729580,18750,18750,18750,18750,7
|
|
20241025,130300,1453598330,18750,18750,18750,18750,7
|
|
20241025,130200,1453467080,18750,18760,18760,18740,358
|
|
20241025,130100,1446754510,18760,18750,18760,18750,103
|
|
20241025,130000,1444822270,18750,18760,18760,18740,983
|
|
20241025,125900,1426387820,18760,18760,18760,18760,0
|
|
20241025,125800,1426387820,18760,18760,18770,18760,61
|
|
20241025,125700,1425243360,18760,18760,18760,18760,7
|
|
20241025,125600,1425112040,18760,18760,18760,18760,4
|
|
20241025,125500,1425037000,18760,18750,18770,18750,8
|
|
20241025,125400,1424886910,18750,18760,18760,18750,129
|
|
20241025,125300,1422466890,18760,18760,18760,18760,0
|
|
20241025,125200,1422466890,18760,18760,18760,18760,0
|
|
20241025,125100,1422466890,18760,18760,18760,18760,5
|
|
20241025,125000,1422373090,18760,18760,18760,18760,102
|
|
20241025,124900,1420459570,18750,18750,18750,18750,0
|
|
20241025,124800,1420459570,18750,18750,18750,18750,0
|
|
20241025,124700,1420459570,18750,18750,18750,18750,32
|
|
20241025,124600,1419859570,18750,18800,18800,18750,386
|
|
20241025,124500,1412604600,18800,18800,18800,18800,40
|
|
20241025,124400,1411852600,18800,18800,18800,18800,0
|
|
20241025,124300,1411852600,18800,18800,18800,18800,0
|
|
20241025,124200,1411852600,18800,18800,18800,18800,0
|
|
20241025,124100,1411852600,18800,18800,18800,18800,0
|
|
20241025,124000,1411852600,18800,18800,18800,18800,0
|
|
20241025,123900,1411852600,18800,18800,18800,18800,0
|
|
20241025,123800,1411852600,18800,18800,18800,18800,0
|
|
20241025,123700,1411852600,18800,18810,18810,18800,66
|
|
20241025,123600,1410611340,18800,18800,18800,18800,54
|
|
20241025,123500,1409596140,18790,18790,18790,18790,91
|
|
20241025,123400,1407886250,18790,18790,18790,18790,0
|
|
20241025,123300,1407886250,18790,18790,18790,18790,0
|
|
20241025,123200,1407886250,18790,18790,18790,18790,83
|
|
20241025,123100,1406326680,18790,18790,18790,18790,104
|
|
20241025,123000,1404372520,18750,18750,18750,18750,59
|
|
20241025,122900,1403266270,18750,18750,18750,18750,0
|
|
20241025,122800,1403266270,18750,18750,18750,18750,54
|
|
20241025,122700,1402253770,18750,18750,18750,18750,19
|
|
20241025,122600,1401897520,18760,18800,18800,18760,156
|
|
20241025,122500,1398966160,18800,18800,18800,18800,0
|
|
20241025,122400,1398966160,18800,18800,18800,18800,25
|
|
20241025,122300,1398496160,18800,18800,18800,18800,54
|
|
20241025,122200,1397480960,18800,18800,18800,18800,22
|
|
20241025,122100,1397067360,18810,18810,18810,18810,1
|
|
20241025,122000,1397048550,18800,18790,18800,18790,409
|
|
20241025,121900,1389363090,18790,18790,18790,18790,15
|
|
20241025,121800,1389081240,18800,18800,18800,18800,5
|
|
20241025,121700,1388987240,18800,18800,18800,18790,153
|
|
20241025,121600,1386111170,18800,18800,18800,18800,10
|
|
20241025,121500,1385923170,18800,18800,18800,18800,44
|
|
20241025,121400,1385095970,18800,18800,18800,18800,11
|
|
20241025,121300,1384889170,18790,18790,18790,18790,0
|
|
20241025,121200,1384889170,18790,18790,18790,18790,0
|
|
20241025,121100,1384889170,18790,18790,18800,18790,104
|
|
20241025,121000,1382934310,18800,18800,18800,18800,20
|
|
20241025,120900,1382558310,18800,18790,18800,18790,10
|
|
20241025,120800,1382370380,18780,18760,18780,18760,51
|
|
20241025,120700,1381412960,18760,18760,18770,18760,101
|
|
20241025,120600,1379517280,18750,18750,18750,18750,9
|
|
20241025,120500,1379348530,18750,18750,18750,18750,30
|
|
20241025,120400,1378786030,18780,18780,18780,18780,0
|
|
20241025,120300,1378786030,18780,18780,18780,18780,75
|
|
20241025,120200,1377377530,18770,18750,18770,18750,211
|
|
20241025,120100,1373419100,18740,18740,18740,18740,11
|
|
20241025,120000,1373212960,18740,18740,18740,18740,0
|
|
20241025,115900,1373212960,18740,18740,18740,18740,15
|
|
20241025,115800,1372931860,18740,18740,18740,18740,23
|
|
20241025,115700,1372500840,18740,18740,18740,18740,144
|
|
20241025,115600,1369802280,18740,18740,18740,18740,0
|
|
20241025,115500,1369802280,18740,18740,18740,18740,1
|
|
20241025,115400,1369783540,18770,18770,18770,18770,0
|
|
20241025,115300,1369783540,18770,18740,18770,18740,238
|
|
20241025,115200,1365319030,18740,18740,18740,18740,74
|
|
20241025,115100,1363932270,18730,18750,18750,18730,20
|
|
20241025,115000,1363557370,18750,18750,18750,18750,0
|
|
20241025,114900,1363557370,18750,18750,18750,18750,0
|
|
20241025,114800,1363557370,18750,18750,18750,18750,200
|
|
20241025,114700,1359807370,18730,18730,18730,18730,63
|
|
20241025,114600,1358627380,18730,18730,18730,18730,0
|
|
20241025,114500,1358627380,18730,18730,18730,18730,0
|
|
20241025,114400,1358627380,18730,18730,18730,18730,2
|
|
20241025,114300,1358589920,18730,18730,18730,18730,0
|
|
20241025,114200,1358589920,18730,18730,18730,18730,0
|
|
20241025,114100,1358589920,18730,18730,18730,18730,0
|
|
20241025,114000,1358589920,18730,18730,18730,18730,0
|
|
20241025,113900,1358589920,18730,18730,18730,18730,0
|
|
20241025,113800,1358589920,18730,18770,18770,18730,757
|
|
20241025,113700,1344381310,18730,18730,18730,18730,0
|
|
20241025,113600,1344381310,18730,18720,18730,18720,91
|
|
20241025,113500,1342677360,18710,18710,18710,18710,249
|
|
20241025,113400,1338018570,18720,18720,18720,18720,11
|
|
20241025,113300,1337812650,18720,18720,18720,18720,0
|
|
20241025,113200,1337812650,18720,18720,18730,18720,85
|
|
20241025,113100,1336221250,18730,18730,18730,18730,1
|
|
20241025,113000,1336202520,18720,18720,18720,18720,0
|
|
20241025,112900,1336202520,18720,18720,18720,18720,19
|
|
20241025,112800,1335846840,18730,18750,18750,18730,99
|
|
20241025,112700,1333992000,18750,18750,18750,18750,0
|
|
20241025,112600,1333992000,18750,18770,18770,18750,18
|
|
20241025,112500,1333654200,18790,18790,18790,18790,0
|
|
20241025,112400,1333654200,18790,18790,18790,18790,1
|
|
20241025,112300,1333635410,18900,18900,18900,18900,0
|
|
20241025,112200,1333635410,18900,18770,18900,18750,83
|
|
20241025,112100,1332077520,18760,18740,18760,18740,5
|
|
20241025,112000,1331983760,18730,18710,18730,18710,170
|
|
20241025,111900,1328802180,18700,18700,18700,18700,39
|
|
20241025,111800,1328072880,18700,18700,18700,18700,0
|
|
20241025,111700,1328072880,18700,18700,18700,18700,27
|
|
20241025,111600,1327567980,18700,18700,18700,18700,0
|
|
20241025,111500,1327567980,18700,18700,18700,18700,0
|
|
20241025,111400,1327567980,18700,18700,18700,18700,0
|
|
20241025,111300,1327567980,18700,18690,18700,18690,147
|
|
20241025,111200,1324819810,18700,18700,18700,18700,5
|
|
20241025,111100,1324726310,18710,18710,18710,18710,0
|
|
20241025,111000,1324726310,18710,18710,18710,18710,1
|
|
20241025,110900,1324707600,18710,18710,18710,18710,35
|
|
20241025,110800,1324052750,18690,18690,18690,18690,46
|
|
20241025,110700,1323193010,18690,18690,18690,18690,50
|
|
20241025,110600,1322258510,18690,18700,18700,18690,44
|
|
20241025,110500,1321435810,18690,18690,18690,18690,131
|
|
20241025,110400,1318987420,18690,18730,18730,18680,516
|
|
20241025,110300,1309337710,18730,18740,18740,18730,41
|
|
20241025,110200,1308569730,18740,18740,18740,18740,6
|
|
20241025,110100,1308457290,18740,18750,18750,18740,31
|
|
20241025,110000,1307876060,18750,18770,18770,18750,100
|
|
20241025,105900,1305999400,18770,18800,18800,18770,166
|
|
20241025,105800,1302880870,18800,18810,18810,18800,205
|
|
20241025,105700,1299026360,18810,18810,18810,18810,0
|
|
20241025,105600,1299026360,18810,18810,18810,18810,29
|
|
20241025,105500,1298480870,18810,18940,18940,18810,521
|
|
20241025,105400,1288637210,19010,19010,19010,19010,0
|
|
20241025,105300,1288637210,19010,19000,19010,19000,884
|
|
20241025,105200,1271833450,19000,18920,19000,18920,1032
|
|
20241025,105100,1252267440,18860,18850,18860,18850,376
|
|
20241025,105000,1245176770,18810,18800,18810,18800,212
|
|
20241025,104900,1241191050,18800,18790,18800,18790,1138
|
|
20241025,104800,1219803140,18790,18760,18790,18760,220
|
|
20241025,104700,1215672360,18770,18770,18770,18770,0
|
|
20241025,104600,1215672360,18770,18770,18770,18770,30
|
|
20241025,104500,1215109260,18770,18770,18770,18770,18
|
|
20241025,104400,1214771400,18790,18790,18790,18790,1
|
|
20241025,104300,1214752610,18750,18750,18750,18750,0
|
|
20241025,104200,1214752610,18750,18740,18750,18730,359
|
|
20241025,104100,1208025140,18740,18740,18740,18740,14
|
|
20241025,104000,1207762780,18750,18750,18750,18750,57
|
|
20241025,103900,1206694030,18750,18760,18760,18750,100
|
|
20241025,103800,1204819020,18750,18760,18760,18750,300
|
|
20241025,103700,1199193980,18750,18780,18790,18750,405
|
|
20241025,103600,1191594580,18770,18780,18780,18770,169
|
|
20241025,103500,1188422350,18770,18770,18770,18770,60
|
|
20241025,103400,1187296150,18800,18770,18800,18770,216
|
|
20241025,103300,1183240420,18780,18800,18800,18780,53
|
|
20241025,103200,1182245060,18820,18820,18820,18820,0
|
|
20241025,103100,1182245060,18820,18820,18820,18820,1
|
|
20241025,103000,1182226240,18780,18770,18800,18770,380
|
|
20241025,102900,1175092430,18760,18780,18780,18760,169
|
|
20241025,102800,1171921950,18780,18820,18820,18780,716
|
|
20241025,102700,1158460940,18820,18850,18850,18820,550
|
|
20241025,102600,1148095150,18860,18890,18890,18860,2626
|
|
20241025,102500,1098518080,18890,18890,18940,18880,448
|
|
20241025,102400,1090055700,18900,18910,18910,18900,201
|
|
20241025,102300,1086255400,18910,18910,18910,18910,0
|
|
20241025,102200,1086255400,18910,18940,18940,18910,353
|
|
20241025,102100,1079572590,18960,18960,18960,18960,0
|
|
20241025,102000,1079572590,18960,18960,18960,18960,16
|
|
20241025,101900,1079269230,18960,18960,18960,18960,138
|
|
20241025,101800,1076652750,18940,18940,18940,18940,0
|
|
20241025,101700,1076652750,18940,18950,18950,18940,345
|
|
20241025,101600,1070115360,18960,18960,18960,18960,29
|
|
20241025,101500,1069565520,18990,18990,18990,18990,1
|
|
20241025,101400,1069546530,18950,19020,19020,18950,7
|
|
20241025,101300,1069413770,18960,18980,19020,18960,324
|
|
20241025,101200,1063259900,18970,18930,18970,18920,321
|
|
20241025,101100,1057177930,18930,18940,18950,18930,123
|
|
20241025,101000,1054848350,18950,18940,18970,18940,219
|
|
20241025,100900,1050698900,18940,18940,18940,18940,132
|
|
20241025,100800,1048198820,18940,18940,18940,18940,3
|
|
20241025,100700,1048142000,18940,18940,18940,18940,44
|
|
20241025,100600,1047308640,18940,18940,18940,18940,38
|
|
20241025,100500,1046588920,18940,18940,18940,18940,24
|
|
20241025,100400,1046134360,18940,18940,18950,18940,26
|
|
20241025,100300,1045641770,18950,18950,18950,18950,11
|
|
20241025,100200,1045433320,18940,18950,18950,18940,11
|
|
20241025,100100,1045224880,18950,18950,18950,18950,35
|
|
20241025,100000,1044561630,18920,18930,18930,18920,178
|
|
20241025,095900,1041193040,18920,18930,18930,18920,247
|
|
20241025,095800,1036517970,18930,18950,18950,18930,518
|
|
20241025,095700,1026711390,18950,18960,18960,18950,24
|
|
20241025,095600,1026256580,18970,18930,18970,18930,241
|
|
20241025,095500,1021690890,18950,18950,18950,18950,1
|
|
20241025,095400,1021671940,18930,18950,18950,18930,518
|
|
20241025,095300,1011855910,18950,18950,18970,18950,159
|
|
20241025,095200,1008842710,18980,18980,18980,18980,5
|
|
20241025,095100,1008747810,18970,18910,18970,18910,1899
|
|
20241025,095000,972734690,18910,18920,18920,18910,78
|
|
20241025,094900,971259610,18920,18920,18920,18920,271
|
|
20241025,094800,966132290,18920,18920,18920,18920,300
|
|
20241025,094700,960456290,18950,18950,18950,18920,518
|
|
20241025,094600,950640220,18950,18950,18960,18910,292
|
|
20241025,094500,945109970,18950,18900,18950,18900,1032
|
|
20241025,094400,925563130,18900,18890,18900,18870,894
|
|
20241025,094300,908683950,18880,18890,18890,18880,35
|
|
20241025,094200,908023140,18890,18890,18890,18890,145
|
|
20241025,094100,905284090,18900,18900,18900,18900,163
|
|
20241025,094000,902203390,18900,18910,18910,18900,292
|
|
20241025,093900,896684580,18940,18940,18970,18920,205
|
|
20241025,093800,892803990,18920,18910,18920,18890,526
|
|
20241025,093700,882860900,18910,19000,19000,18910,2117
|
|
20241025,093600,842740250,19000,19000,19050,19000,970
|
|
20241025,093500,824307400,18980,19050,19050,18980,52
|
|
20241025,093400,823320000,18970,19080,19120,18960,949
|
|
20241025,093300,805235850,19080,18980,19170,18980,3031
|
|
20241025,093200,747414570,18980,18950,18990,18950,29
|
|
20241025,093100,746864650,18960,19040,19040,18960,1303
|
|
20241025,093000,722094080,19040,18880,19100,18880,4602
|
|
20241025,092900,634629500,18840,18800,18870,18800,2663
|
|
20241025,092800,584411220,18800,18730,18800,18730,727
|
|
20241025,092700,570763960,18730,18720,18730,18720,34
|
|
20241025,092600,570127190,18730,18720,18730,18720,253
|
|
20241025,092500,565390010,18720,18720,18720,18720,0
|
|
20241025,092400,565390010,18720,18720,18720,18720,117
|
|
20241025,092300,563199770,18720,18720,18720,18720,24
|
|
20241025,092200,562750490,18710,18710,18710,18710,0
|
|
20241025,092100,562750490,18710,18700,18710,18690,246
|
|
20241025,092000,558148840,18710,18700,18710,18700,7
|
|
20241025,091900,558017920,18710,18700,18710,18690,637
|
|
20241025,091800,546108940,18710,18720,18720,18710,1162
|
|
20241025,091700,524361060,18750,18730,18750,18720,667
|
|
20241025,091600,511868290,18730,18750,18750,18730,621
|
|
20241025,091500,500230830,18790,18720,18790,18720,201
|
|
20241025,091400,496468040,18710,18800,18800,18710,603
|
|
20241025,091300,485149820,18800,18690,18810,18690,2052
|
|
20241025,091200,446638260,18700,18700,18700,18700,321
|
|
20241025,091100,440635560,18690,18740,18760,18690,533
|
|
20241025,091000,430652130,18690,18760,18760,18690,16
|
|
20241025,090900,430353020,18770,18770,18770,18770,6
|
|
20241025,090800,430240400,18730,18630,18760,18630,506
|
|
20241025,090700,420762740,18700,18620,18700,18620,779
|
|
20241025,090600,406228220,18630,18650,18650,18630,762
|
|
20241025,090500,392028330,18740,18650,18740,18600,1048
|
|
20241025,090400,372502060,18650,18860,18860,18650,3079
|
|
20241025,090300,314829310,18800,18780,18830,18650,4494
|
|
20241025,090200,230621620,18780,18900,18900,18650,1487
|
|
20241025,090100,202658980,18890,18400,19330,18400,9495
|
|
20241025,090000,22944820,18400,18400,18410,18400,1247
|