607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,190400,190243300,17920,17920,17920,17920,523
|
|
20241016,190300,190243300,17920,17920,17920,17920,0
|
|
20241016,190200,190243300,17920,17920,17920,17920,0
|
|
20241016,190100,190243300,17920,17920,17920,17920,0
|
|
20241016,190000,190243300,17920,17920,17920,17920,0
|
|
20241016,185900,190243300,17920,17920,17920,17920,0
|
|
20241016,185800,190243300,17920,17920,17920,17920,0
|
|
20241016,185700,190243300,17920,17920,17920,17920,0
|
|
20241016,185600,190243300,17920,17920,17920,17920,0
|
|
20241016,185500,190243300,17920,17920,17920,17920,0
|
|
20241016,185400,190243300,17920,17920,17920,17920,0
|
|
20241016,185300,190243300,17920,17920,17920,17920,0
|
|
20241016,185200,190243300,17920,17920,17920,17920,0
|
|
20241016,185100,190243300,17920,17920,17920,17920,0
|
|
20241016,185000,190243300,17920,17920,17920,17920,0
|
|
20241016,184900,190243300,17920,17920,17920,17920,0
|
|
20241016,184800,190243300,17920,17920,17920,17920,0
|
|
20241016,184700,190243300,17920,17920,17920,17920,0
|
|
20241016,184600,190243300,17920,17920,17920,17920,0
|
|
20241016,184500,190243300,17920,17920,17920,17920,0
|
|
20241016,184400,190243300,17920,17920,17920,17920,0
|
|
20241016,184300,190243300,17920,17920,17920,17920,0
|
|
20241016,184200,190243300,17920,17920,17920,17920,0
|
|
20241016,184100,190243300,17920,17920,17920,17920,0
|
|
20241016,184000,190243300,17920,17920,17920,17920,0
|
|
20241016,183900,190243300,17920,17920,17920,17920,0
|
|
20241016,183800,190243300,17920,17920,17920,17920,0
|
|
20241016,183700,190243300,17920,17920,17920,17920,0
|
|
20241016,183600,190243300,17920,17920,17920,17920,0
|
|
20241016,183500,190243300,17920,17920,17920,17920,0
|
|
20241016,183400,190243300,17920,17920,17920,17920,523
|
|
20241016,183300,190243300,17920,17920,17920,17920,0
|
|
20241016,183200,190243300,17920,17920,17920,17920,0
|
|
20241016,183100,190243300,17920,17920,17920,17920,0
|
|
20241016,183000,190243300,17920,17920,17920,17920,0
|
|
20241016,182900,190243300,17920,17920,17920,17920,0
|
|
20241016,182800,190243300,17920,17920,17920,17920,0
|
|
20241016,182700,190243300,17920,17920,17920,17920,0
|
|
20241016,182600,190243300,17920,17920,17920,17920,0
|
|
20241016,182500,190243300,17920,17920,17920,17920,0
|
|
20241016,182400,190243300,17920,17920,17920,17920,0
|
|
20241016,182300,190243300,17920,17920,17920,17920,0
|
|
20241016,182200,190243300,17920,17920,17920,17920,0
|
|
20241016,182100,190243300,17920,17920,17920,17920,0
|
|
20241016,182000,190243300,17920,17920,17920,17920,0
|
|
20241016,181900,190243300,17920,17920,17920,17920,0
|
|
20241016,181800,190243300,17920,17920,17920,17920,0
|
|
20241016,181700,190243300,17920,17920,17920,17920,0
|
|
20241016,181600,190243300,17920,17920,17920,17920,0
|
|
20241016,181500,190243300,17920,17920,17920,17920,0
|
|
20241016,181400,190243300,17920,17920,17920,17920,0
|
|
20241016,181300,190243300,17920,17920,17920,17920,0
|
|
20241016,181200,190243300,17920,17920,17920,17920,0
|
|
20241016,181100,190243300,17920,17920,17920,17920,0
|
|
20241016,181000,190243300,17920,17920,17920,17920,0
|
|
20241016,180900,190243300,17920,17920,17920,17920,0
|
|
20241016,180800,190243300,17920,17920,17920,17920,0
|
|
20241016,180700,190243300,17920,17920,17920,17920,0
|
|
20241016,180600,190243300,17920,17920,17920,17920,0
|
|
20241016,180500,190243300,17920,17920,17920,17920,0
|
|
20241016,180400,190243300,17920,17920,17920,17920,523
|
|
20241016,180300,190243300,17920,17920,17920,17920,0
|
|
20241016,180200,190243300,17920,17920,17920,17920,0
|
|
20241016,180100,190243300,17920,17920,17920,17920,0
|
|
20241016,180000,190243300,17920,17920,17920,17920,0
|
|
20241016,175900,190243300,17920,17920,17920,17920,0
|
|
20241016,175800,190243300,17920,17920,17920,17920,0
|
|
20241016,175700,190243300,17920,17920,17920,17920,0
|
|
20241016,175600,190243300,17920,17920,17920,17920,0
|
|
20241016,175500,190243300,17920,17920,17920,17920,0
|
|
20241016,175400,190243300,17920,17920,17920,17920,0
|
|
20241016,175300,190243300,17920,17920,17920,17920,0
|
|
20241016,175200,190243300,17920,17920,17920,17920,0
|
|
20241016,175100,190243300,17920,17920,17920,17920,0
|
|
20241016,175000,190243300,17920,17920,17920,17920,0
|
|
20241016,174900,190243300,17920,17920,17920,17920,0
|
|
20241016,174800,190243300,17920,17920,17920,17920,0
|
|
20241016,174700,190243300,17920,17920,17920,17920,0
|
|
20241016,174600,190243300,17920,17920,17920,17920,0
|
|
20241016,174500,190243300,17920,17920,17920,17920,0
|
|
20241016,174400,190243300,17920,17920,17920,17920,0
|
|
20241016,174300,190243300,17920,17920,17920,17920,0
|
|
20241016,174200,190243300,17920,17920,17920,17920,0
|
|
20241016,174100,190243300,17920,17920,17920,17920,0
|
|
20241016,174000,190243300,17920,17920,17920,17920,0
|
|
20241016,173900,190243300,17920,17920,17920,17920,0
|
|
20241016,173800,190243300,17920,17920,17920,17920,0
|
|
20241016,173700,190243300,17920,17920,17920,17920,0
|
|
20241016,173600,190243300,17920,17920,17920,17920,0
|
|
20241016,173500,190243300,17920,17920,17920,17920,0
|
|
20241016,173400,190243300,17920,17920,17920,17920,523
|
|
20241016,173300,190243300,17920,17920,17920,17920,0
|
|
20241016,173200,190243300,17920,17920,17920,17920,0
|
|
20241016,173100,190243300,17920,17920,17920,17920,0
|
|
20241016,173000,190243300,17920,17920,17920,17920,0
|
|
20241016,172900,190243300,17920,17920,17920,17920,0
|
|
20241016,172800,190243300,17920,17920,17920,17920,0
|
|
20241016,172700,190243300,17920,17920,17920,17920,0
|
|
20241016,172600,190243300,17920,17920,17920,17920,0
|
|
20241016,172500,190243300,17920,17920,17920,17920,0
|
|
20241016,172400,190243300,17920,17920,17920,17920,0
|
|
20241016,172300,190243300,17920,17920,17920,17920,0
|
|
20241016,172200,190243300,17920,17920,17920,17920,0
|
|
20241016,172100,190243300,17920,17920,17920,17920,0
|
|
20241016,172000,190243300,17920,17920,17920,17920,0
|
|
20241016,171900,190243300,17920,17920,17920,17920,0
|
|
20241016,171800,190243300,17920,17920,17920,17920,0
|
|
20241016,171700,190243300,17920,17920,17920,17920,0
|
|
20241016,171600,190243300,17920,17920,17920,17920,0
|
|
20241016,171500,190243300,17920,17920,17920,17920,0
|
|
20241016,171400,190243300,17920,17920,17920,17920,0
|
|
20241016,171300,190243300,17920,17920,17920,17920,0
|
|
20241016,171200,190243300,17920,17920,17920,17920,0
|
|
20241016,171100,190243300,17920,17920,17920,17920,0
|
|
20241016,171000,190243300,17920,17920,17920,17920,0
|
|
20241016,170900,190243300,17920,17920,17920,17920,0
|
|
20241016,170800,190243300,17920,17920,17920,17920,0
|
|
20241016,170700,190243300,17920,17920,17920,17920,0
|
|
20241016,170600,190243300,17920,17920,17920,17920,0
|
|
20241016,170500,190243300,17920,17920,17920,17920,0
|
|
20241016,170400,190243300,17920,17920,17920,17920,523
|
|
20241016,170300,190243300,17920,17920,17920,17920,0
|
|
20241016,170200,190243300,17920,17920,17920,17920,0
|
|
20241016,170100,190243300,17920,17920,17920,17920,0
|
|
20241016,170000,190243300,17920,17920,17920,17920,0
|
|
20241016,165900,190243300,17920,17920,17920,17920,0
|
|
20241016,165800,190243300,17920,17920,17920,17920,0
|
|
20241016,165700,190243300,17920,17920,17920,17920,0
|
|
20241016,165600,190243300,17920,17920,17920,17920,0
|
|
20241016,165500,190243300,17920,17920,17920,17920,0
|
|
20241016,165400,190243300,17920,17920,17920,17920,0
|
|
20241016,165300,190243300,17920,17920,17920,17920,0
|
|
20241016,165200,190243300,17920,17920,17920,17920,0
|
|
20241016,165100,190243300,17920,17920,17920,17920,0
|
|
20241016,165000,190243300,17920,17920,17920,17920,0
|
|
20241016,164900,190243300,17920,17920,17920,17920,0
|
|
20241016,164800,190243300,17920,17920,17920,17920,0
|
|
20241016,164700,190243300,17920,17920,17920,17920,0
|
|
20241016,164600,190243300,17920,17920,17920,17920,0
|
|
20241016,164500,190243300,17920,17920,17920,17920,0
|
|
20241016,164400,190243300,17920,17920,17920,17920,0
|
|
20241016,164300,190243300,17920,17920,17920,17920,0
|
|
20241016,164200,190243300,17920,17920,17920,17920,0
|
|
20241016,164100,190243300,17920,17920,17920,17920,0
|
|
20241016,164000,190243300,17920,17920,17920,17920,0
|
|
20241016,163900,190243300,17920,17920,17920,17920,0
|
|
20241016,163800,190243300,17920,17920,17920,17920,0
|
|
20241016,163700,190243300,17920,17920,17920,17920,0
|
|
20241016,163600,190243300,17920,17920,17920,17920,0
|
|
20241016,163500,190243300,17920,17920,17920,17920,0
|
|
20241016,163400,190243300,17920,17920,17920,17920,523
|
|
20241016,163300,190243300,17920,17920,17920,17920,0
|
|
20241016,163200,190243300,17920,17920,17920,17920,0
|
|
20241016,163100,190243300,17920,17920,17920,17920,0
|
|
20241016,163000,190243300,17920,17920,17920,17920,0
|
|
20241016,162900,190243300,17920,17920,17920,17920,0
|
|
20241016,162800,190243300,17920,17920,17920,17920,0
|
|
20241016,162700,190243300,17920,17920,17920,17920,0
|
|
20241016,162600,190243300,17920,17920,17920,17920,0
|
|
20241016,162500,190243300,17920,17920,17920,17920,0
|
|
20241016,162400,190243300,17920,17920,17920,17920,0
|
|
20241016,162300,190243300,17920,17920,17920,17920,0
|
|
20241016,162200,190243300,17920,17920,17920,17920,0
|
|
20241016,162100,190243300,17920,17920,17920,17920,0
|
|
20241016,162000,190243300,17920,17920,17920,17920,0
|
|
20241016,161900,190243300,17920,17920,17920,17920,0
|
|
20241016,161800,190243300,17920,17920,17920,17920,0
|
|
20241016,161700,190243300,17920,17920,17920,17920,0
|
|
20241016,161600,190243300,17920,17920,17920,17920,0
|
|
20241016,161500,190243300,17920,17920,17920,17920,0
|
|
20241016,161400,190243300,17920,17920,17920,17920,0
|
|
20241016,161300,190243300,17920,17920,17920,17920,0
|
|
20241016,161200,190243300,17920,17920,17920,17920,0
|
|
20241016,161100,190243300,17920,17920,17920,17920,0
|
|
20241016,161000,190243300,17920,17920,17920,17920,0
|
|
20241016,160900,190243300,17920,17920,17920,17920,0
|
|
20241016,160800,190243300,17920,17920,17920,17920,0
|
|
20241016,160700,190243300,17920,17920,17920,17920,0
|
|
20241016,160600,190243300,17920,17920,17920,17920,0
|
|
20241016,160500,190243300,17920,17920,17920,17920,0
|
|
20241016,160400,190243300,17920,17920,17920,17920,523
|
|
20241016,160300,190243300,17920,17920,17920,17920,0
|
|
20241016,160200,190243300,17920,17920,17920,17920,0
|
|
20241016,160100,190243300,17920,17920,17920,17920,0
|
|
20241016,160000,190243300,17920,17920,17920,17920,0
|
|
20241016,155900,190243300,17920,17920,17920,17920,0
|
|
20241016,155800,190243300,17920,17920,17920,17920,0
|
|
20241016,155700,190243300,17920,17920,17920,17920,0
|
|
20241016,155600,190243300,17920,17920,17920,17920,0
|
|
20241016,155500,190243300,17920,17920,17920,17920,0
|
|
20241016,155400,190243300,17920,17920,17920,17920,0
|
|
20241016,155300,190243300,17920,17920,17920,17920,0
|
|
20241016,155200,190243300,17920,17920,17920,17920,0
|
|
20241016,155100,190243300,17920,17920,17920,17920,0
|
|
20241016,155000,190243300,17920,17920,17920,17920,0
|
|
20241016,154900,190243300,17920,17920,17920,17920,0
|
|
20241016,154800,190243300,17920,17920,17920,17920,0
|
|
20241016,154700,190243300,17920,17920,17920,17920,0
|
|
20241016,154600,190243300,17920,17920,17920,17920,0
|
|
20241016,154500,190243300,17920,17920,17920,17920,0
|
|
20241016,154400,190243300,17920,17920,17920,17920,0
|
|
20241016,154300,190243300,17920,17920,17920,17920,0
|
|
20241016,154200,190243300,17920,17920,17920,17920,0
|
|
20241016,154100,190243300,17920,17920,17920,17920,0
|
|
20241016,154000,190243300,17920,17920,17920,17920,0
|
|
20241016,153900,190243300,17920,17920,17920,17920,0
|
|
20241016,153800,190243300,17920,17920,17920,17920,0
|
|
20241016,153700,190243300,17920,17920,17920,17920,0
|
|
20241016,153600,190243300,17920,17920,17920,17920,0
|
|
20241016,153500,190243300,17920,17920,17920,17920,0
|
|
20241016,153400,190243300,17920,17920,17920,17920,523
|
|
20241016,153300,190243300,17920,17920,17920,17920,0
|
|
20241016,153200,190243300,17920,17920,17920,17920,0
|
|
20241016,153100,190243300,17920,17920,17920,17920,0
|
|
20241016,153000,190243300,17920,17920,17920,17920,523
|
|
20241016,152900,180871140,17910,17910,17910,17910,0
|
|
20241016,152800,180871140,17910,17910,17910,17910,0
|
|
20241016,152700,180871140,17910,17910,17910,17910,0
|
|
20241016,152600,180871140,17910,17910,17910,17910,0
|
|
20241016,152500,180871140,17910,17910,17910,17910,0
|
|
20241016,152400,180871140,17910,17910,17910,17910,0
|
|
20241016,152300,180871140,17910,17910,17910,17910,0
|
|
20241016,152200,180871140,17910,17910,17910,17910,0
|
|
20241016,152100,180871140,17910,17910,17910,17910,0
|
|
20241016,152000,180871140,17910,17910,17910,17910,0
|
|
20241016,151900,180871140,17910,17910,17910,17910,12
|
|
20241016,151800,180656220,17910,17900,17910,17900,30
|
|
20241016,151700,180119120,17900,17900,17900,17900,1
|
|
20241016,151600,180101220,17910,17900,17910,17900,15
|
|
20241016,151500,179832640,17900,17900,17900,17900,0
|
|
20241016,151400,179832640,17900,17900,17900,17900,0
|
|
20241016,151300,179832640,17900,17900,17900,17900,0
|
|
20241016,151200,179832640,17900,17890,17900,17890,130
|
|
20241016,151100,177505650,17900,17900,17900,17900,0
|
|
20241016,151000,177505650,17900,17900,17900,17900,1
|
|
20241016,150900,177487750,17900,17900,17900,17900,77
|
|
20241016,150800,176109450,17900,17900,17900,17900,2
|
|
20241016,150700,176073650,17910,17890,17910,17890,426
|
|
20241016,150600,168448240,17900,17900,17900,17900,0
|
|
20241016,150500,168448240,17900,17900,17900,17900,0
|
|
20241016,150400,168448240,17900,17900,17900,17900,0
|
|
20241016,150300,168448240,17900,17900,17900,17900,0
|
|
20241016,150200,168448240,17900,17890,17900,17890,150
|
|
20241016,150100,165763250,17900,17900,17900,17900,0
|
|
20241016,150000,165763250,17900,17900,17900,17900,0
|
|
20241016,145900,165763250,17900,17900,17900,17900,0
|
|
20241016,145800,165763250,17900,17900,17900,17900,0
|
|
20241016,145700,165763250,17900,17900,17900,17900,0
|
|
20241016,145600,165763250,17900,17900,17900,17900,0
|
|
20241016,145500,165763250,17900,17900,17900,17900,23
|
|
20241016,145400,165351550,17890,17890,17890,17890,1
|
|
20241016,145300,165333660,17880,17880,17880,17880,1
|
|
20241016,145200,165315780,17900,17900,17900,17900,0
|
|
20241016,145100,165315780,17900,17900,17900,17900,0
|
|
20241016,145000,165315780,17900,17900,17900,17900,0
|
|
20241016,144900,165315780,17900,17900,17900,17900,0
|
|
20241016,144800,165315780,17900,17900,17900,17900,5
|
|
20241016,144700,165226280,17890,17890,17890,17890,0
|
|
20241016,144600,165226280,17890,17890,17890,17890,0
|
|
20241016,144500,165226280,17890,17890,17890,17890,25
|
|
20241016,144400,164779030,17900,17900,17900,17900,0
|
|
20241016,144300,164779030,17900,17900,17900,17900,12
|
|
20241016,144200,164564230,17900,17880,17900,17880,1000
|
|
20241016,144100,146665340,17800,17800,17800,17800,0
|
|
20241016,144000,146665340,17800,17800,17800,17800,5
|
|
20241016,143900,146576340,17800,17800,17800,17800,100
|
|
20241016,143800,144796340,17800,17800,17800,17800,0
|
|
20241016,143700,144796340,17800,17800,17800,17800,500
|
|
20241016,143600,135896340,17880,17880,17880,17880,1
|
|
20241016,143500,135878460,17890,17890,17890,17890,8
|
|
20241016,143400,135735340,17800,17800,17800,17800,500
|
|
20241016,143300,126835340,17800,17800,17800,17800,0
|
|
20241016,143200,126835340,17800,17800,17800,17800,1
|
|
20241016,143100,126817540,17900,17900,17900,17900,110
|
|
20241016,143000,124848540,17900,17900,17900,17900,26
|
|
20241016,142900,124383140,17900,17900,17900,17900,0
|
|
20241016,142800,124383140,17900,17900,17900,17900,9
|
|
20241016,142700,124222040,17900,17900,17900,17900,0
|
|
20241016,142600,124222040,17900,17900,17900,17900,0
|
|
20241016,142500,124222040,17900,17900,17900,17900,0
|
|
20241016,142400,124222040,17900,17900,17900,17900,0
|
|
20241016,142300,124222040,17900,17880,17900,17880,30
|
|
20241016,142200,123685240,17850,17850,17850,17850,0
|
|
20241016,142100,123685240,17850,17850,17850,17850,0
|
|
20241016,142000,123685240,17850,17850,17850,17850,0
|
|
20241016,141900,123685240,17850,17850,17850,17850,8
|
|
20241016,141800,123542440,17850,17850,17850,17850,0
|
|
20241016,141700,123542440,17850,17850,17850,17850,21
|
|
20241016,141600,123167590,17850,17850,17850,17850,0
|
|
20241016,141500,123167590,17850,17850,17850,17850,1
|
|
20241016,141400,123149740,17790,17790,17790,17790,100
|
|
20241016,141300,121370740,17800,17800,17800,17800,1000
|
|
20241016,141200,103570740,17810,17810,17810,17810,0
|
|
20241016,141100,103570740,17810,17810,17810,17810,0
|
|
20241016,141000,103570740,17810,17810,17810,17810,0
|
|
20241016,140900,103570740,17810,17810,17810,17810,3
|
|
20241016,140800,103517310,17880,17880,17880,17880,0
|
|
20241016,140700,103517310,17880,17880,17880,17880,0
|
|
20241016,140600,103517310,17880,17880,17880,17880,0
|
|
20241016,140500,103517310,17880,17880,17880,17880,0
|
|
20241016,140400,103517310,17880,17880,17880,17880,0
|
|
20241016,140300,103517310,17880,17880,17880,17880,0
|
|
20241016,140200,103517310,17880,17880,17880,17880,0
|
|
20241016,140100,103517310,17880,17880,17880,17880,0
|
|
20241016,140000,103517310,17880,17880,17880,17880,3
|
|
20241016,135900,103463670,17880,17880,17880,17880,0
|
|
20241016,135800,103463670,17880,17880,17880,17880,0
|
|
20241016,135700,103463670,17880,17880,17880,17880,0
|
|
20241016,135600,103463670,17880,17880,17880,17880,0
|
|
20241016,135500,103463670,17880,17880,17880,17880,0
|
|
20241016,135400,103463670,17880,17880,17880,17880,0
|
|
20241016,135300,103463670,17880,17880,17880,17880,0
|
|
20241016,135200,103463670,17880,17880,17880,17880,0
|
|
20241016,135100,103463670,17880,17880,17880,17880,0
|
|
20241016,135000,103463670,17880,17880,17880,17880,0
|
|
20241016,134900,103463670,17880,17880,17880,17880,0
|
|
20241016,134800,103463670,17880,17880,17880,17880,0
|
|
20241016,134700,103463670,17880,17880,17880,17880,0
|
|
20241016,134600,103463670,17880,17880,17880,17880,0
|
|
20241016,134500,103463670,17880,17880,17880,17880,0
|
|
20241016,134400,103463670,17880,17880,17880,17880,2
|
|
20241016,134300,103427910,17800,17800,17800,17800,70
|
|
20241016,134200,102181910,17800,17800,17800,17800,0
|
|
20241016,134100,102181910,17800,17800,17800,17800,0
|
|
20241016,134000,102181910,17800,17800,17800,17800,0
|
|
20241016,133900,102181910,17800,17800,17800,17800,0
|
|
20241016,133800,102181910,17800,17800,17800,17800,0
|
|
20241016,133700,102181910,17800,17800,17800,17800,400
|
|
20241016,133600,95061910,17800,17800,17800,17800,0
|
|
20241016,133500,95061910,17800,17800,17800,17800,30
|
|
20241016,133400,94527910,17800,17800,17800,17800,0
|
|
20241016,133300,94527910,17800,17800,17800,17800,0
|
|
20241016,133200,94527910,17800,17800,17800,17800,0
|
|
20241016,133100,94527910,17800,17800,17800,17800,500
|
|
20241016,133000,85627910,17800,17800,17800,17800,0
|
|
20241016,132900,85627910,17800,17800,17800,17800,1
|
|
20241016,132800,85610110,17810,17810,17810,17810,0
|
|
20241016,132700,85610110,17810,17810,17810,17810,0
|
|
20241016,132600,85610110,17810,17810,17810,17810,0
|
|
20241016,132500,85610110,17810,17810,17810,17810,30
|
|
20241016,132400,85075810,17910,17910,17910,17910,0
|
|
20241016,132300,85075810,17910,17910,17910,17910,0
|
|
20241016,132200,85075810,17910,17910,17910,17910,0
|
|
20241016,132100,85075810,17910,17900,17910,17900,300
|
|
20241016,132000,79703820,17900,17900,17900,17900,0
|
|
20241016,131900,79703820,17900,17900,17900,17900,0
|
|
20241016,131800,79703820,17900,17900,17900,17900,0
|
|
20241016,131700,79703820,17900,17900,17900,17900,0
|
|
20241016,131600,79703820,17900,17900,17900,17900,0
|
|
20241016,131500,79703820,17900,17900,17900,17900,0
|
|
20241016,131400,79703820,17900,17900,17900,17900,0
|
|
20241016,131300,79703820,17900,17900,17900,17900,5
|
|
20241016,131200,79614320,17910,17910,17910,17910,0
|
|
20241016,131100,79614320,17910,17910,17910,17910,0
|
|
20241016,131000,79614320,17910,17910,17910,17910,0
|
|
20241016,130900,79614320,17910,17910,17910,17910,0
|
|
20241016,130800,79614320,17910,17910,17910,17910,0
|
|
20241016,130700,79614320,17910,17910,17910,17910,0
|
|
20241016,130600,79614320,17910,17910,17910,17910,0
|
|
20241016,130500,79614320,17910,17910,17910,17910,0
|
|
20241016,130400,79614320,17910,17910,17910,17910,0
|
|
20241016,130300,79614320,17910,17910,17910,17910,0
|
|
20241016,130200,79614320,17910,17910,17910,17910,0
|
|
20241016,130100,79614320,17910,17910,17910,17910,0
|
|
20241016,130000,79614320,17910,17800,17910,17800,302
|
|
20241016,125900,74207510,17890,17890,17890,17890,0
|
|
20241016,125800,74207510,17890,17890,17890,17890,1
|
|
20241016,125700,74189620,17890,17860,17890,17860,500
|
|
20241016,125600,65252300,17860,17860,17860,17860,0
|
|
20241016,125500,65252300,17860,17860,17860,17860,0
|
|
20241016,125400,65252300,17860,17860,17860,17860,0
|
|
20241016,125300,65252300,17860,17860,17860,17860,0
|
|
20241016,125200,65252300,17860,17860,17860,17860,0
|
|
20241016,125100,65252300,17860,17860,17860,17860,0
|
|
20241016,125000,65252300,17860,17860,17860,17860,0
|
|
20241016,124900,65252300,17860,17860,17860,17860,0
|
|
20241016,124800,65252300,17860,17860,17860,17860,0
|
|
20241016,124700,65252300,17860,17860,17860,17860,1
|
|
20241016,124600,65234440,17870,17870,17870,17870,0
|
|
20241016,124500,65234440,17870,17870,17870,17870,0
|
|
20241016,124400,65234440,17870,17870,17870,17870,0
|
|
20241016,124300,65234440,17870,17870,17870,17870,0
|
|
20241016,124200,65234440,17870,17870,17870,17870,0
|
|
20241016,124100,65234440,17870,17870,17870,17870,0
|
|
20241016,124000,65234440,17870,17870,17870,17870,0
|
|
20241016,123900,65234440,17870,17870,17870,17870,1
|
|
20241016,123800,65216570,17790,17790,17790,17790,0
|
|
20241016,123700,65216570,17790,17790,17790,17790,0
|
|
20241016,123600,65216570,17790,17790,17790,17790,0
|
|
20241016,123500,65216570,17790,17790,17790,17790,252
|
|
20241016,123400,60733490,17790,17790,17790,17790,0
|
|
20241016,123300,60733490,17790,17790,17790,17790,15
|
|
20241016,123200,60466640,17870,17870,17870,17870,0
|
|
20241016,123100,60466640,17870,17870,17870,17870,1
|
|
20241016,123000,60448770,17880,17880,17880,17880,0
|
|
20241016,122900,60448770,17880,17880,17880,17880,0
|
|
20241016,122800,60448770,17880,17880,17880,17880,0
|
|
20241016,122700,60448770,17880,17880,17880,17880,0
|
|
20241016,122600,60448770,17880,17880,17880,17880,0
|
|
20241016,122500,60448770,17880,17790,17880,17790,47
|
|
20241016,122400,59612550,17790,17790,17790,17790,0
|
|
20241016,122300,59612550,17790,17790,17790,17790,0
|
|
20241016,122200,59612550,17790,17790,17790,17790,1
|
|
20241016,122100,59594760,17790,17790,17790,17790,0
|
|
20241016,122000,59594760,17790,17790,17790,17790,0
|
|
20241016,121900,59594760,17790,17790,17790,17790,0
|
|
20241016,121800,59594760,17790,17790,17790,17790,0
|
|
20241016,121700,59594760,17790,17800,17800,17790,3
|
|
20241016,121600,59541380,17790,17790,17790,17790,0
|
|
20241016,121500,59541380,17790,17800,17800,17790,7
|
|
20241016,121400,59416840,17800,17800,17800,17800,0
|
|
20241016,121300,59416840,17800,17800,17800,17800,0
|
|
20241016,121200,59416840,17800,17800,17800,17800,0
|
|
20241016,121100,59416840,17800,17800,17800,17800,0
|
|
20241016,121000,59416840,17800,17800,17800,17800,0
|
|
20241016,120900,59416840,17800,17800,17800,17800,0
|
|
20241016,120800,59416840,17800,17800,17800,17800,0
|
|
20241016,120700,59416840,17800,17800,17800,17800,0
|
|
20241016,120600,59416840,17800,17800,17800,17800,0
|
|
20241016,120500,59416840,17800,17800,17800,17800,1
|
|
20241016,120400,59399040,17790,17790,17790,17790,38
|
|
20241016,120300,58723020,17790,17790,17790,17790,0
|
|
20241016,120200,58723020,17790,17790,17790,17790,0
|
|
20241016,120100,58723020,17790,17880,17880,17790,33
|
|
20241016,120000,58135680,17880,17880,17880,17880,38
|
|
20241016,115900,57456240,17890,17890,17890,17890,0
|
|
20241016,115800,57456240,17890,17890,17890,17890,0
|
|
20241016,115700,57456240,17890,17890,17890,17890,0
|
|
20241016,115600,57456240,17890,17890,17890,17890,0
|
|
20241016,115500,57456240,17890,17890,17890,17890,0
|
|
20241016,115400,57456240,17890,17890,17890,17890,0
|
|
20241016,115300,57456240,17890,17890,17890,17890,0
|
|
20241016,115200,57456240,17890,17890,17890,17890,0
|
|
20241016,115100,57456240,17890,17890,17890,17890,0
|
|
20241016,115000,57456240,17890,17890,17890,17890,0
|
|
20241016,114900,57456240,17890,17890,17890,17890,0
|
|
20241016,114800,57456240,17890,17890,17890,17890,0
|
|
20241016,114700,57456240,17890,17890,17890,17890,0
|
|
20241016,114600,57456240,17890,17890,17890,17890,0
|
|
20241016,114500,57456240,17890,17890,17890,17890,0
|
|
20241016,114400,57456240,17890,17890,17890,17890,0
|
|
20241016,114300,57456240,17890,17890,17890,17890,0
|
|
20241016,114200,57456240,17890,17890,17890,17890,17
|
|
20241016,114100,57152110,17890,17890,17890,17890,0
|
|
20241016,114000,57152110,17890,17890,17890,17890,1
|
|
20241016,113900,57134220,17770,17770,17770,17770,0
|
|
20241016,113800,57134220,17770,17770,17770,17770,0
|
|
20241016,113700,57134220,17770,17770,17770,17770,0
|
|
20241016,113600,57134220,17770,17770,17770,17770,0
|
|
20241016,113500,57134220,17770,17770,17770,17770,0
|
|
20241016,113400,57134220,17770,17770,17770,17770,0
|
|
20241016,113300,57134220,17770,17770,17770,17770,3
|
|
20241016,113200,57080910,17900,17900,17900,17900,0
|
|
20241016,113100,57080910,17900,17750,17900,17750,327
|
|
20241016,113000,51234140,17880,17880,17880,17880,12
|
|
20241016,112900,51019580,17840,17880,17880,17840,2
|
|
20241016,112800,50983860,17890,17890,17890,17890,0
|
|
20241016,112700,50983860,17890,17890,17890,17890,0
|
|
20241016,112600,50983860,17890,17890,17890,17890,0
|
|
20241016,112500,50983860,17890,17850,17890,17850,27
|
|
20241016,112400,50501330,17840,17840,17840,17840,0
|
|
20241016,112300,50501330,17840,17840,17840,17840,0
|
|
20241016,112200,50501330,17840,17840,17840,17840,0
|
|
20241016,112100,50501330,17840,17840,17840,17840,0
|
|
20241016,112000,50501330,17840,17840,17840,17840,0
|
|
20241016,111900,50501330,17840,17840,17840,17840,0
|
|
20241016,111800,50501330,17840,17840,17840,17840,0
|
|
20241016,111700,50501330,17840,17840,17840,17840,0
|
|
20241016,111600,50501330,17840,17840,17840,17840,0
|
|
20241016,111500,50501330,17840,17840,17840,17840,0
|
|
20241016,111400,50501330,17840,17840,17840,17840,0
|
|
20241016,111300,50501330,17840,17840,17840,17840,0
|
|
20241016,111200,50501330,17840,17840,17840,17840,1
|
|
20241016,111100,50483490,17830,17830,17830,17830,1
|
|
20241016,111000,50465660,17820,17820,17820,17820,0
|
|
20241016,110900,50465660,17820,17820,17820,17820,0
|
|
20241016,110800,50465660,17820,17820,17820,17820,0
|
|
20241016,110700,50465660,17820,17820,17820,17820,0
|
|
20241016,110600,50465660,17820,17820,17820,17820,0
|
|
20241016,110500,50465660,17820,17820,17820,17820,0
|
|
20241016,110400,50465660,17820,17820,17820,17820,0
|
|
20241016,110300,50465660,17820,17820,17820,17820,0
|
|
20241016,110200,50465660,17820,17820,17820,17820,0
|
|
20241016,110100,50465660,17820,17820,17820,17820,0
|
|
20241016,110000,50465660,17820,17730,17820,17730,2
|
|
20241016,105900,50430110,17810,17810,17810,17810,0
|
|
20241016,105800,50430110,17810,17810,17810,17810,0
|
|
20241016,105700,50430110,17810,17810,17810,17810,0
|
|
20241016,105600,50430110,17810,17810,17810,17810,0
|
|
20241016,105500,50430110,17810,17810,17810,17810,0
|
|
20241016,105400,50430110,17810,17810,17810,17810,0
|
|
20241016,105300,50430110,17810,17810,17810,17810,0
|
|
20241016,105200,50430110,17810,17810,17810,17810,0
|
|
20241016,105100,50430110,17810,17810,17810,17810,0
|
|
20241016,105000,50430110,17810,17810,17810,17810,0
|
|
20241016,104900,50430110,17810,17810,17810,17810,0
|
|
20241016,104800,50430110,17810,17810,17810,17810,0
|
|
20241016,104700,50430110,17810,17810,17810,17810,0
|
|
20241016,104600,50430110,17810,17810,17810,17810,0
|
|
20241016,104500,50430110,17810,17810,17810,17810,0
|
|
20241016,104400,50430110,17810,17810,17810,17810,0
|
|
20241016,104300,50430110,17810,17810,17810,17810,0
|
|
20241016,104200,50430110,17810,17810,17810,17810,0
|
|
20241016,104100,50430110,17810,17810,17810,17810,0
|
|
20241016,104000,50430110,17810,17810,17810,17810,1
|
|
20241016,103900,50412300,17720,17720,17720,17720,0
|
|
20241016,103800,50412300,17720,17720,17720,17720,0
|
|
20241016,103700,50412300,17720,17720,17720,17720,0
|
|
20241016,103600,50412300,17720,17720,17720,17720,0
|
|
20241016,103500,50412300,17720,17720,17720,17720,0
|
|
20241016,103400,50412300,17720,17720,17720,17720,0
|
|
20241016,103300,50412300,17720,17720,17720,17720,16
|
|
20241016,103200,50128780,17900,17890,17900,17890,18
|
|
20241016,103100,49806590,17900,17900,17900,17900,0
|
|
20241016,103000,49806590,17900,17900,17900,17900,0
|
|
20241016,102900,49806590,17900,17900,17900,17900,0
|
|
20241016,102800,49806590,17900,17900,17900,17900,0
|
|
20241016,102700,49806590,17900,17830,17900,17830,500
|
|
20241016,102600,40862120,17830,17830,17830,17830,0
|
|
20241016,102500,40862120,17830,17830,17830,17830,0
|
|
20241016,102400,40862120,17830,17830,17830,17830,0
|
|
20241016,102300,40862120,17830,17830,17830,17830,0
|
|
20241016,102200,40862120,17830,17830,17830,17830,1
|
|
20241016,102100,40844290,17720,17720,17720,17720,2
|
|
20241016,102000,40808850,17840,17840,17840,17840,0
|
|
20241016,101900,40808850,17840,17840,17840,17840,0
|
|
20241016,101800,40808850,17840,17840,17840,17840,0
|
|
20241016,101700,40808850,17840,17840,17840,17840,0
|
|
20241016,101600,40808850,17840,17840,17840,17840,0
|
|
20241016,101500,40808850,17840,17840,17840,17840,0
|
|
20241016,101400,40808850,17840,17840,17840,17840,0
|
|
20241016,101300,40808850,17840,17840,17840,17840,0
|
|
20241016,101200,40808850,17840,17840,17840,17840,0
|
|
20241016,101100,40808850,17840,17840,17840,17840,0
|
|
20241016,101000,40808850,17840,17840,17840,17840,0
|
|
20241016,100900,40808850,17840,17840,17840,17840,1
|
|
20241016,100800,40791010,17710,17760,17760,17710,5
|
|
20241016,100700,40702400,17810,17810,17810,17810,0
|
|
20241016,100600,40702400,17810,17810,17810,17810,0
|
|
20241016,100500,40702400,17810,17810,17810,17810,0
|
|
20241016,100400,40702400,17810,17810,17810,17810,0
|
|
20241016,100300,40702400,17810,17810,17810,17810,0
|
|
20241016,100200,40702400,17810,17810,17810,17810,0
|
|
20241016,100100,40702400,17810,17810,17810,17810,0
|
|
20241016,100000,40702400,17810,17810,17810,17810,1
|
|
20241016,095900,40684590,17870,17870,17870,17870,0
|
|
20241016,095800,40684590,17870,17870,17870,17870,0
|
|
20241016,095700,40684590,17870,17870,17870,17870,0
|
|
20241016,095600,40684590,17870,17870,17870,17870,0
|
|
20241016,095500,40684590,17870,17870,17870,17870,0
|
|
20241016,095400,40684590,17870,17870,17870,17870,0
|
|
20241016,095300,40684590,17870,17870,17870,17870,5
|
|
20241016,095200,40595240,17860,17860,17860,17860,0
|
|
20241016,095100,40595240,17860,17860,17860,17860,0
|
|
20241016,095000,40595240,17860,17860,17860,17860,4
|
|
20241016,094900,40523800,17860,17860,17860,17860,0
|
|
20241016,094800,40523800,17860,17860,17860,17860,0
|
|
20241016,094700,40523800,17860,17860,17860,17860,35
|
|
20241016,094600,39898700,17860,17860,17860,17860,0
|
|
20241016,094500,39898700,17860,17860,17860,17860,0
|
|
20241016,094400,39898700,17860,17860,17860,17860,0
|
|
20241016,094300,39898700,17860,17860,17860,17860,0
|
|
20241016,094200,39898700,17860,17860,17860,17860,7
|
|
20241016,094100,39773680,17860,17860,17860,17860,21
|
|
20241016,094000,39398620,17860,17860,17860,17860,0
|
|
20241016,093900,39398620,17860,17860,17860,17860,6
|
|
20241016,093800,39291460,17870,17870,17870,17870,0
|
|
20241016,093700,39291460,17870,17870,17870,17870,30
|
|
20241016,093600,38755360,17870,17870,17870,17870,300
|
|
20241016,093500,33394360,17870,17870,17870,17870,0
|
|
20241016,093400,33394360,17870,17900,17900,17870,16
|
|
20241016,093300,33108110,17900,17900,17900,17900,5
|
|
20241016,093200,33018610,17900,17850,17900,17620,222
|
|
20241016,093100,29048730,17810,17840,17840,17810,2
|
|
20241016,093000,29013080,17840,17840,17840,17840,0
|
|
20241016,092900,29013080,17840,17820,17840,17620,499
|
|
20241016,092800,20120980,17820,17700,17850,17700,1086
|
|
20241016,092700,812760,17700,17700,17700,17700,0
|
|
20241016,092600,812760,17700,17700,17700,17700,0
|
|
20241016,092500,812760,17700,17700,17700,17700,0
|
|
20241016,092400,812760,17700,17700,17700,17700,0
|
|
20241016,092300,812760,17700,17700,17700,17700,0
|
|
20241016,092200,812760,17700,17700,17700,17700,0
|
|
20241016,092100,812760,17700,17700,17700,17700,0
|
|
20241016,092000,812760,17700,17700,17700,17700,0
|
|
20241016,091900,812760,17700,17700,17700,17700,0
|
|
20241016,091800,812760,17700,17700,17700,17700,5
|
|
20241016,091700,724260,17610,17610,17610,17610,0
|
|
20241016,091600,724260,17610,17610,17610,17610,0
|
|
20241016,091500,724260,17610,17610,17610,17610,0
|
|
20241016,091400,724260,17610,17610,17610,17610,0
|
|
20241016,091300,724260,17610,17610,17610,17610,0
|
|
20241016,091200,724260,17610,17610,17610,17610,0
|
|
20241016,091100,724260,17610,17610,17610,17610,10
|
|
20241016,091000,548160,17610,17610,17610,17610,3
|
|
20241016,090900,495330,17700,17700,17700,17700,0
|
|
20241016,090800,495330,17700,17700,17700,17700,1
|
|
20241016,090700,477630,17610,17610,17610,17610,0
|
|
20241016,090600,477630,17610,17610,17610,17610,1
|
|
20241016,090500,460020,17610,17610,17610,17610,0
|
|
20241016,090400,460020,17610,17610,17610,17610,1
|
|
20241016,090300,442410,17610,17610,17610,17610,0
|
|
20241016,090200,442410,17610,17610,17610,17610,1
|
|
20241016,090100,424800,17700,17700,17700,17700,0
|
|
20241016,090000,424800,17700,17700,17700,17700,24
|