607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,190400,48598610,17750,17750,17750,17750,28
|
|
20241017,190300,48598610,17750,17750,17750,17750,0
|
|
20241017,190200,48598610,17750,17750,17750,17750,0
|
|
20241017,190100,48598610,17750,17750,17750,17750,0
|
|
20241017,190000,48598610,17750,17750,17750,17750,0
|
|
20241017,185900,48598610,17750,17750,17750,17750,0
|
|
20241017,185800,48598610,17750,17750,17750,17750,0
|
|
20241017,185700,48598610,17750,17750,17750,17750,0
|
|
20241017,185600,48598610,17750,17750,17750,17750,0
|
|
20241017,185500,48598610,17750,17750,17750,17750,0
|
|
20241017,185400,48598610,17750,17750,17750,17750,0
|
|
20241017,185300,48598610,17750,17750,17750,17750,0
|
|
20241017,185200,48598610,17750,17750,17750,17750,0
|
|
20241017,185100,48598610,17750,17750,17750,17750,0
|
|
20241017,185000,48598610,17750,17750,17750,17750,0
|
|
20241017,184900,48598610,17750,17750,17750,17750,0
|
|
20241017,184800,48598610,17750,17750,17750,17750,0
|
|
20241017,184700,48598610,17750,17750,17750,17750,0
|
|
20241017,184600,48598610,17750,17750,17750,17750,0
|
|
20241017,184500,48598610,17750,17750,17750,17750,0
|
|
20241017,184400,48598610,17750,17750,17750,17750,0
|
|
20241017,184300,48598610,17750,17750,17750,17750,0
|
|
20241017,184200,48598610,17750,17750,17750,17750,0
|
|
20241017,184100,48598610,17750,17750,17750,17750,0
|
|
20241017,184000,48598610,17750,17750,17750,17750,0
|
|
20241017,183900,48598610,17750,17750,17750,17750,0
|
|
20241017,183800,48598610,17750,17750,17750,17750,0
|
|
20241017,183700,48598610,17750,17750,17750,17750,0
|
|
20241017,183600,48598610,17750,17750,17750,17750,0
|
|
20241017,183500,48598610,17750,17750,17750,17750,0
|
|
20241017,183400,48598610,17750,17750,17750,17750,28
|
|
20241017,183300,48598610,17750,17750,17750,17750,0
|
|
20241017,183200,48598610,17750,17750,17750,17750,0
|
|
20241017,183100,48598610,17750,17750,17750,17750,0
|
|
20241017,183000,48598610,17750,17750,17750,17750,0
|
|
20241017,182900,48598610,17750,17750,17750,17750,0
|
|
20241017,182800,48598610,17750,17750,17750,17750,0
|
|
20241017,182700,48598610,17750,17750,17750,17750,0
|
|
20241017,182600,48598610,17750,17750,17750,17750,0
|
|
20241017,182500,48598610,17750,17750,17750,17750,0
|
|
20241017,182400,48598610,17750,17750,17750,17750,0
|
|
20241017,182300,48598610,17750,17750,17750,17750,0
|
|
20241017,182200,48598610,17750,17750,17750,17750,0
|
|
20241017,182100,48598610,17750,17750,17750,17750,0
|
|
20241017,182000,48598610,17750,17750,17750,17750,0
|
|
20241017,181900,48598610,17750,17750,17750,17750,0
|
|
20241017,181800,48598610,17750,17750,17750,17750,0
|
|
20241017,181700,48598610,17750,17750,17750,17750,0
|
|
20241017,181600,48598610,17750,17750,17750,17750,0
|
|
20241017,181500,48598610,17750,17750,17750,17750,0
|
|
20241017,181400,48598610,17750,17750,17750,17750,0
|
|
20241017,181300,48598610,17750,17750,17750,17750,0
|
|
20241017,181200,48598610,17750,17750,17750,17750,0
|
|
20241017,181100,48598610,17750,17750,17750,17750,0
|
|
20241017,181000,48598610,17750,17750,17750,17750,0
|
|
20241017,180900,48598610,17750,17750,17750,17750,0
|
|
20241017,180800,48598610,17750,17750,17750,17750,0
|
|
20241017,180700,48598610,17750,17750,17750,17750,0
|
|
20241017,180600,48598610,17750,17750,17750,17750,0
|
|
20241017,180500,48598610,17750,17750,17750,17750,0
|
|
20241017,180400,48598610,17750,17750,17750,17750,28
|
|
20241017,180300,48598610,17750,17750,17750,17750,0
|
|
20241017,180200,48598610,17750,17750,17750,17750,0
|
|
20241017,180100,48598610,17750,17750,17750,17750,0
|
|
20241017,180000,48598610,17750,17750,17750,17750,0
|
|
20241017,175900,48598610,17750,17750,17750,17750,0
|
|
20241017,175800,48598610,17750,17750,17750,17750,0
|
|
20241017,175700,48598610,17750,17750,17750,17750,0
|
|
20241017,175600,48598610,17750,17750,17750,17750,0
|
|
20241017,175500,48598610,17750,17750,17750,17750,0
|
|
20241017,175400,48598610,17750,17750,17750,17750,0
|
|
20241017,175300,48598610,17750,17750,17750,17750,0
|
|
20241017,175200,48598610,17750,17750,17750,17750,0
|
|
20241017,175100,48598610,17750,17750,17750,17750,0
|
|
20241017,175000,48598610,17750,17750,17750,17750,0
|
|
20241017,174900,48598610,17750,17750,17750,17750,0
|
|
20241017,174800,48598610,17750,17750,17750,17750,0
|
|
20241017,174700,48598610,17750,17750,17750,17750,0
|
|
20241017,174600,48598610,17750,17750,17750,17750,0
|
|
20241017,174500,48598610,17750,17750,17750,17750,0
|
|
20241017,174400,48598610,17750,17750,17750,17750,0
|
|
20241017,174300,48598610,17750,17750,17750,17750,0
|
|
20241017,174200,48598610,17750,17750,17750,17750,0
|
|
20241017,174100,48598610,17750,17750,17750,17750,0
|
|
20241017,174000,48598610,17750,17750,17750,17750,0
|
|
20241017,173900,48598610,17750,17750,17750,17750,0
|
|
20241017,173800,48598610,17750,17750,17750,17750,0
|
|
20241017,173700,48598610,17750,17750,17750,17750,0
|
|
20241017,173600,48598610,17750,17750,17750,17750,0
|
|
20241017,173500,48598610,17750,17750,17750,17750,0
|
|
20241017,173400,48598610,17750,17750,17750,17750,28
|
|
20241017,173300,48598610,17750,17750,17750,17750,0
|
|
20241017,173200,48598610,17750,17750,17750,17750,0
|
|
20241017,173100,48598610,17750,17750,17750,17750,0
|
|
20241017,173000,48598610,17750,17750,17750,17750,0
|
|
20241017,172900,48598610,17750,17750,17750,17750,0
|
|
20241017,172800,48598610,17750,17750,17750,17750,0
|
|
20241017,172700,48598610,17750,17750,17750,17750,0
|
|
20241017,172600,48598610,17750,17750,17750,17750,0
|
|
20241017,172500,48598610,17750,17750,17750,17750,0
|
|
20241017,172400,48598610,17750,17750,17750,17750,0
|
|
20241017,172300,48598610,17750,17750,17750,17750,0
|
|
20241017,172200,48598610,17750,17750,17750,17750,0
|
|
20241017,172100,48598610,17750,17750,17750,17750,0
|
|
20241017,172000,48598610,17750,17750,17750,17750,0
|
|
20241017,171900,48598610,17750,17750,17750,17750,0
|
|
20241017,171800,48598610,17750,17750,17750,17750,0
|
|
20241017,171700,48598610,17750,17750,17750,17750,0
|
|
20241017,171600,48598610,17750,17750,17750,17750,0
|
|
20241017,171500,48598610,17750,17750,17750,17750,0
|
|
20241017,171400,48598610,17750,17750,17750,17750,0
|
|
20241017,171300,48598610,17750,17750,17750,17750,0
|
|
20241017,171200,48598610,17750,17750,17750,17750,0
|
|
20241017,171100,48598610,17750,17750,17750,17750,0
|
|
20241017,171000,48598610,17750,17750,17750,17750,0
|
|
20241017,170900,48598610,17750,17750,17750,17750,0
|
|
20241017,170800,48598610,17750,17750,17750,17750,0
|
|
20241017,170700,48598610,17750,17750,17750,17750,0
|
|
20241017,170600,48598610,17750,17750,17750,17750,0
|
|
20241017,170500,48598610,17750,17750,17750,17750,0
|
|
20241017,170400,48598610,17750,17750,17750,17750,28
|
|
20241017,170300,48598610,17750,17750,17750,17750,0
|
|
20241017,170200,48598610,17750,17750,17750,17750,0
|
|
20241017,170100,48598610,17750,17750,17750,17750,0
|
|
20241017,170000,48598610,17750,17750,17750,17750,0
|
|
20241017,165900,48598610,17750,17750,17750,17750,0
|
|
20241017,165800,48598610,17750,17750,17750,17750,0
|
|
20241017,165700,48598610,17750,17750,17750,17750,0
|
|
20241017,165600,48598610,17750,17750,17750,17750,0
|
|
20241017,165500,48598610,17750,17750,17750,17750,0
|
|
20241017,165400,48598610,17750,17750,17750,17750,0
|
|
20241017,165300,48598610,17750,17750,17750,17750,0
|
|
20241017,165200,48598610,17750,17750,17750,17750,0
|
|
20241017,165100,48598610,17750,17750,17750,17750,0
|
|
20241017,165000,48598610,17750,17750,17750,17750,0
|
|
20241017,164900,48598610,17750,17750,17750,17750,0
|
|
20241017,164800,48598610,17750,17750,17750,17750,0
|
|
20241017,164700,48598610,17750,17750,17750,17750,0
|
|
20241017,164600,48598610,17750,17750,17750,17750,0
|
|
20241017,164500,48598610,17750,17750,17750,17750,0
|
|
20241017,164400,48598610,17750,17750,17750,17750,0
|
|
20241017,164300,48598610,17750,17750,17750,17750,0
|
|
20241017,164200,48598610,17750,17750,17750,17750,0
|
|
20241017,164100,48598610,17750,17750,17750,17750,0
|
|
20241017,164000,48598610,17750,17750,17750,17750,0
|
|
20241017,163900,48598610,17750,17750,17750,17750,0
|
|
20241017,163800,48598610,17750,17750,17750,17750,0
|
|
20241017,163700,48598610,17750,17750,17750,17750,0
|
|
20241017,163600,48598610,17750,17750,17750,17750,0
|
|
20241017,163500,48598610,17750,17750,17750,17750,0
|
|
20241017,163400,48598610,17750,17750,17750,17750,28
|
|
20241017,163300,48598610,17750,17750,17750,17750,0
|
|
20241017,163200,48598610,17750,17750,17750,17750,0
|
|
20241017,163100,48598610,17750,17750,17750,17750,0
|
|
20241017,163000,48598610,17750,17750,17750,17750,0
|
|
20241017,162900,48598610,17750,17750,17750,17750,0
|
|
20241017,162800,48598610,17750,17750,17750,17750,0
|
|
20241017,162700,48598610,17750,17750,17750,17750,0
|
|
20241017,162600,48598610,17750,17750,17750,17750,0
|
|
20241017,162500,48598610,17750,17750,17750,17750,0
|
|
20241017,162400,48598610,17750,17750,17750,17750,0
|
|
20241017,162300,48598610,17750,17750,17750,17750,0
|
|
20241017,162200,48598610,17750,17750,17750,17750,0
|
|
20241017,162100,48598610,17750,17750,17750,17750,0
|
|
20241017,162000,48598610,17750,17750,17750,17750,0
|
|
20241017,161900,48598610,17750,17750,17750,17750,0
|
|
20241017,161800,48598610,17750,17750,17750,17750,0
|
|
20241017,161700,48598610,17750,17750,17750,17750,0
|
|
20241017,161600,48598610,17750,17750,17750,17750,0
|
|
20241017,161500,48598610,17750,17750,17750,17750,0
|
|
20241017,161400,48598610,17750,17750,17750,17750,0
|
|
20241017,161300,48598610,17750,17750,17750,17750,0
|
|
20241017,161200,48598610,17750,17750,17750,17750,0
|
|
20241017,161100,48598610,17750,17750,17750,17750,0
|
|
20241017,161000,48598610,17750,17750,17750,17750,0
|
|
20241017,160900,48598610,17750,17750,17750,17750,0
|
|
20241017,160800,48598610,17750,17750,17750,17750,0
|
|
20241017,160700,48598610,17750,17750,17750,17750,0
|
|
20241017,160600,48598610,17750,17750,17750,17750,0
|
|
20241017,160500,48598610,17750,17750,17750,17750,0
|
|
20241017,160400,48598610,17750,17750,17750,17750,28
|
|
20241017,160300,48598610,17750,17750,17750,17750,0
|
|
20241017,160200,48598610,17750,17750,17750,17750,0
|
|
20241017,160100,48598610,17750,17750,17750,17750,0
|
|
20241017,160000,48598610,17750,17750,17750,17750,0
|
|
20241017,155900,48598610,17750,17750,17750,17750,0
|
|
20241017,155800,48598610,17750,17750,17750,17750,0
|
|
20241017,155700,48598610,17750,17750,17750,17750,0
|
|
20241017,155600,48598610,17750,17750,17750,17750,0
|
|
20241017,155500,48598610,17750,17750,17750,17750,0
|
|
20241017,155400,48598610,17750,17750,17750,17750,0
|
|
20241017,155300,48598610,17750,17750,17750,17750,0
|
|
20241017,155200,48598610,17750,17750,17750,17750,0
|
|
20241017,155100,48598610,17750,17750,17750,17750,0
|
|
20241017,155000,48598610,17750,17750,17750,17750,0
|
|
20241017,154900,48598610,17750,17750,17750,17750,0
|
|
20241017,154800,48598610,17750,17750,17750,17750,0
|
|
20241017,154700,48598610,17750,17750,17750,17750,0
|
|
20241017,154600,48598610,17750,17750,17750,17750,0
|
|
20241017,154500,48598610,17750,17750,17750,17750,0
|
|
20241017,154400,48598610,17750,17750,17750,17750,0
|
|
20241017,154300,48598610,17750,17750,17750,17750,0
|
|
20241017,154200,48598610,17750,17750,17750,17750,0
|
|
20241017,154100,48598610,17750,17750,17750,17750,0
|
|
20241017,154000,48598610,17750,17750,17750,17750,0
|
|
20241017,153900,48598610,17750,17750,17750,17750,0
|
|
20241017,153800,48598610,17750,17750,17750,17750,0
|
|
20241017,153700,48598610,17750,17750,17750,17750,0
|
|
20241017,153600,48598610,17750,17750,17750,17750,0
|
|
20241017,153500,48598610,17750,17750,17750,17750,0
|
|
20241017,153400,48598610,17750,17750,17750,17750,28
|
|
20241017,153300,48598610,17750,17750,17750,17750,0
|
|
20241017,153200,48598610,17750,17750,17750,17750,0
|
|
20241017,153100,48598610,17750,17750,17750,17750,0
|
|
20241017,153000,48598610,17750,17750,17750,17750,28
|
|
20241017,152900,48101610,17790,17790,17790,17790,0
|
|
20241017,152800,48101610,17790,17790,17790,17790,0
|
|
20241017,152700,48101610,17790,17790,17790,17790,0
|
|
20241017,152600,48101610,17790,17790,17790,17790,0
|
|
20241017,152500,48101610,17790,17790,17790,17790,0
|
|
20241017,152400,48101610,17790,17790,17790,17790,0
|
|
20241017,152300,48101610,17790,17790,17790,17790,0
|
|
20241017,152200,48101610,17790,17790,17790,17790,0
|
|
20241017,152100,48101610,17790,17790,17790,17790,0
|
|
20241017,152000,48101610,17790,17790,17790,17790,0
|
|
20241017,151900,48101610,17790,17790,17790,17790,0
|
|
20241017,151800,48101610,17790,17790,17790,17790,12
|
|
20241017,151700,47888130,17790,17790,17790,17790,1
|
|
20241017,151600,47870340,17790,17790,17790,17790,0
|
|
20241017,151500,47870340,17790,17790,17790,17790,0
|
|
20241017,151400,47870340,17790,17790,17790,17790,0
|
|
20241017,151300,47870340,17790,17790,17790,17790,0
|
|
20241017,151200,47870340,17790,17790,17790,17790,0
|
|
20241017,151100,47870340,17790,17790,17790,17790,26
|
|
20241017,151000,47407800,17790,17790,17790,17790,1
|
|
20241017,150900,47390010,17790,17790,17790,17790,0
|
|
20241017,150800,47390010,17790,17790,17790,17790,0
|
|
20241017,150700,47390010,17790,17790,17790,17790,3
|
|
20241017,150600,47336640,17790,17790,17790,17790,27
|
|
20241017,150500,46856310,17830,17830,17830,17830,0
|
|
20241017,150400,46856310,17830,17830,17830,17830,0
|
|
20241017,150300,46856310,17830,17830,17830,17830,0
|
|
20241017,150200,46856310,17830,17830,17830,17830,0
|
|
20241017,150100,46856310,17830,17830,17830,17830,0
|
|
20241017,150000,46856310,17830,17830,17830,17830,1
|
|
20241017,145900,46838480,17790,17790,17790,17790,0
|
|
20241017,145800,46838480,17790,17790,17790,17790,0
|
|
20241017,145700,46838480,17790,17790,17790,17790,0
|
|
20241017,145600,46838480,17790,17790,17790,17790,0
|
|
20241017,145500,46838480,17790,17790,17790,17790,0
|
|
20241017,145400,46838480,17790,17790,17790,17790,32
|
|
20241017,145300,46269200,17800,17810,17810,17800,406
|
|
20241017,145200,39042340,17830,17830,17830,17830,3
|
|
20241017,145100,38988850,17810,17810,17810,17810,2
|
|
20241017,145000,38953230,17810,17810,17810,17810,0
|
|
20241017,144900,38953230,17810,17810,17810,17810,80
|
|
20241017,144800,37528430,17800,17800,17800,17800,0
|
|
20241017,144700,37528430,17800,17800,17800,17800,0
|
|
20241017,144600,37528430,17800,17800,17800,17800,0
|
|
20241017,144500,37528430,17800,17800,17800,17800,0
|
|
20241017,144400,37528430,17800,17800,17800,17800,0
|
|
20241017,144300,37528430,17800,17800,17800,17800,0
|
|
20241017,144200,37528430,17800,17800,17800,17800,0
|
|
20241017,144100,37528430,17800,17800,17800,17800,0
|
|
20241017,144000,37528430,17800,17800,17800,17800,0
|
|
20241017,143900,37528430,17800,17800,17800,17800,0
|
|
20241017,143800,37528430,17800,17800,17800,17800,0
|
|
20241017,143700,37528430,17800,17800,17800,17800,30
|
|
20241017,143600,36994430,17800,17800,17800,17800,20
|
|
20241017,143500,36638430,17810,17810,17810,17810,28
|
|
20241017,143400,36139750,17830,17830,17830,17830,0
|
|
20241017,143300,36139750,17830,17830,17830,17830,0
|
|
20241017,143200,36139750,17830,17830,17830,17830,1
|
|
20241017,143100,36121920,17810,17810,17810,17810,0
|
|
20241017,143000,36121920,17810,17810,17810,17810,0
|
|
20241017,142900,36121920,17810,17810,17810,17810,0
|
|
20241017,142800,36121920,17810,17810,17810,17810,0
|
|
20241017,142700,36121920,17810,17810,17810,17810,0
|
|
20241017,142600,36121920,17810,17820,17820,17810,3
|
|
20241017,142500,36068470,17830,17830,17830,17830,0
|
|
20241017,142400,36068470,17830,17830,17830,17830,4
|
|
20241017,142300,35997150,17830,17830,17830,17830,0
|
|
20241017,142200,35997150,17830,17830,17830,17830,15
|
|
20241017,142100,35729700,17830,17830,17830,17830,0
|
|
20241017,142000,35729700,17830,17830,17830,17830,0
|
|
20241017,141900,35729700,17830,17830,17830,17830,3
|
|
20241017,141800,35676210,17830,17830,17830,17830,6
|
|
20241017,141700,35569230,17830,17830,17830,17830,0
|
|
20241017,141600,35569230,17830,17830,17830,17830,3
|
|
20241017,141500,35515740,17810,17810,17810,17810,0
|
|
20241017,141400,35515740,17810,17810,17810,17810,0
|
|
20241017,141300,35515740,17810,17810,17810,17810,0
|
|
20241017,141200,35515740,17810,17810,17810,17810,5
|
|
20241017,141100,35426690,17830,17830,17830,17830,0
|
|
20241017,141000,35426690,17830,17830,17830,17830,0
|
|
20241017,140900,35426690,17830,17830,17830,17830,0
|
|
20241017,140800,35426690,17830,17830,17830,17830,0
|
|
20241017,140700,35426690,17830,17830,17830,17830,0
|
|
20241017,140600,35426690,17830,17830,17830,17830,0
|
|
20241017,140500,35426690,17830,17830,17830,17830,0
|
|
20241017,140400,35426690,17830,17830,17830,17830,0
|
|
20241017,140300,35426690,17830,17830,17830,17830,0
|
|
20241017,140200,35426690,17830,17830,17830,17830,0
|
|
20241017,140100,35426690,17830,17830,17830,17830,0
|
|
20241017,140000,35426690,17830,17830,17830,17830,0
|
|
20241017,135900,35426690,17830,17830,17830,17830,0
|
|
20241017,135800,35426690,17830,17830,17830,17830,0
|
|
20241017,135700,35426690,17830,17830,17830,17830,0
|
|
20241017,135600,35426690,17830,17830,17830,17830,10
|
|
20241017,135500,35248390,17850,17850,17850,17850,0
|
|
20241017,135400,35248390,17850,17850,17850,17850,0
|
|
20241017,135300,35248390,17850,17850,17850,17850,0
|
|
20241017,135200,35248390,17850,17850,17850,17850,0
|
|
20241017,135100,35248390,17850,17850,17850,17850,0
|
|
20241017,135000,35248390,17850,17850,17850,17850,20
|
|
20241017,134900,34891390,17850,17850,17850,17850,0
|
|
20241017,134800,34891390,17850,17850,17850,17850,0
|
|
20241017,134700,34891390,17850,17850,17850,17850,0
|
|
20241017,134600,34891390,17850,17850,17850,17850,0
|
|
20241017,134500,34891390,17850,17850,17850,17850,0
|
|
20241017,134400,34891390,17850,17850,17850,17850,0
|
|
20241017,134300,34891390,17850,17850,17850,17850,0
|
|
20241017,134200,34891390,17850,17850,17850,17850,0
|
|
20241017,134100,34891390,17850,17850,17850,17850,0
|
|
20241017,134000,34891390,17850,17850,17850,17850,0
|
|
20241017,133900,34891390,17850,17850,17850,17850,0
|
|
20241017,133800,34891390,17850,17850,17850,17850,0
|
|
20241017,133700,34891390,17850,17850,17850,17850,0
|
|
20241017,133600,34891390,17850,17850,17850,17850,0
|
|
20241017,133500,34891390,17850,17850,17850,17850,0
|
|
20241017,133400,34891390,17850,17850,17850,17850,0
|
|
20241017,133300,34891390,17850,17850,17850,17850,0
|
|
20241017,133200,34891390,17850,17850,17850,17850,0
|
|
20241017,133100,34891390,17850,17850,17850,17850,0
|
|
20241017,133000,34891390,17850,17850,17850,17850,0
|
|
20241017,132900,34891390,17850,17850,17850,17850,0
|
|
20241017,132800,34891390,17850,17850,17850,17850,0
|
|
20241017,132700,34891390,17850,17850,17850,17850,0
|
|
20241017,132600,34891390,17850,17850,17850,17850,0
|
|
20241017,132500,34891390,17850,17850,17850,17850,0
|
|
20241017,132400,34891390,17850,17850,17850,17850,0
|
|
20241017,132300,34891390,17850,17850,17850,17850,0
|
|
20241017,132200,34891390,17850,17850,17850,17850,0
|
|
20241017,132100,34891390,17850,17850,17850,17850,0
|
|
20241017,132000,34891390,17850,17820,17850,17820,13
|
|
20241017,131900,34659400,17820,17820,17820,17820,18
|
|
20241017,131800,34338640,17850,17830,17850,17830,3
|
|
20241017,131700,34285130,17830,17830,17830,17830,8
|
|
20241017,131600,34142490,17850,17850,17850,17850,0
|
|
20241017,131500,34142490,17850,17850,17850,17850,0
|
|
20241017,131400,34142490,17850,17850,17850,17850,0
|
|
20241017,131300,34142490,17850,17850,17850,17850,0
|
|
20241017,131200,34142490,17850,17850,17850,17850,1
|
|
20241017,131100,34124640,17830,17830,17830,17830,0
|
|
20241017,131000,34124640,17830,17830,17830,17830,0
|
|
20241017,130900,34124640,17830,17830,17830,17830,0
|
|
20241017,130800,34124640,17830,17830,17830,17830,0
|
|
20241017,130700,34124640,17830,17830,17830,17830,0
|
|
20241017,130600,34124640,17830,17830,17830,17830,0
|
|
20241017,130500,34124640,17830,17830,17830,17830,0
|
|
20241017,130400,34124640,17830,17830,17830,17830,5
|
|
20241017,130300,34035490,17850,17850,17850,17850,0
|
|
20241017,130200,34035490,17850,17850,17850,17850,0
|
|
20241017,130100,34035490,17850,17850,17850,17850,0
|
|
20241017,130000,34035490,17850,17850,17850,17850,0
|
|
20241017,125900,34035490,17850,17850,17850,17850,0
|
|
20241017,125800,34035490,17850,17850,17850,17850,0
|
|
20241017,125700,34035490,17850,17850,17850,17850,0
|
|
20241017,125600,34035490,17850,17850,17850,17850,0
|
|
20241017,125500,34035490,17850,17850,17850,17850,0
|
|
20241017,125400,34035490,17850,17850,17850,17850,0
|
|
20241017,125300,34035490,17850,17850,17850,17850,0
|
|
20241017,125200,34035490,17850,17850,17850,17850,0
|
|
20241017,125100,34035490,17850,17850,17850,17850,0
|
|
20241017,125000,34035490,17850,17850,17850,17850,0
|
|
20241017,124900,34035490,17850,17850,17850,17850,0
|
|
20241017,124800,34035490,17850,17850,17850,17850,0
|
|
20241017,124700,34035490,17850,17850,17850,17850,0
|
|
20241017,124600,34035490,17850,17850,17850,17850,0
|
|
20241017,124500,34035490,17850,17850,17850,17850,0
|
|
20241017,124400,34035490,17850,17850,17850,17850,0
|
|
20241017,124300,34035490,17850,17850,17850,17850,0
|
|
20241017,124200,34035490,17850,17850,17850,17850,0
|
|
20241017,124100,34035490,17850,17850,17850,17850,0
|
|
20241017,124000,34035490,17850,17850,17850,17850,0
|
|
20241017,123900,34035490,17850,17850,17850,17850,0
|
|
20241017,123800,34035490,17850,17850,17850,17850,0
|
|
20241017,123700,34035490,17850,17850,17850,17850,0
|
|
20241017,123600,34035490,17850,17850,17850,17850,0
|
|
20241017,123500,34035490,17850,17850,17850,17850,0
|
|
20241017,123400,34035490,17850,17850,17850,17850,0
|
|
20241017,123300,34035490,17850,17850,17850,17850,0
|
|
20241017,123200,34035490,17850,17850,17850,17850,0
|
|
20241017,123100,34035490,17850,17850,17850,17850,0
|
|
20241017,123000,34035490,17850,17850,17850,17850,0
|
|
20241017,122900,34035490,17850,17850,17850,17850,0
|
|
20241017,122800,34035490,17850,17840,17850,17840,10
|
|
20241017,122700,33857080,17830,17830,17830,17830,0
|
|
20241017,122600,33857080,17830,17830,17830,17830,0
|
|
20241017,122500,33857080,17830,17830,17830,17830,1
|
|
20241017,122400,33839250,17820,17820,17820,17820,0
|
|
20241017,122300,33839250,17820,17820,17820,17820,0
|
|
20241017,122200,33839250,17820,17820,17820,17820,0
|
|
20241017,122100,33839250,17820,17820,17820,17820,0
|
|
20241017,122000,33839250,17820,17820,17820,17820,0
|
|
20241017,121900,33839250,17820,17820,17820,17820,0
|
|
20241017,121800,33839250,17820,17820,17820,17820,0
|
|
20241017,121700,33839250,17820,17820,17820,17820,0
|
|
20241017,121600,33839250,17820,17820,17820,17820,0
|
|
20241017,121500,33839250,17820,17820,17820,17820,0
|
|
20241017,121400,33839250,17820,17820,17820,17820,0
|
|
20241017,121300,33839250,17820,17820,17820,17820,0
|
|
20241017,121200,33839250,17820,17820,17820,17820,0
|
|
20241017,121100,33839250,17820,17820,17820,17820,0
|
|
20241017,121000,33839250,17820,17820,17820,17820,3
|
|
20241017,120900,33785790,17820,17830,17830,17820,15
|
|
20241017,120800,33518410,17980,17980,17980,17980,0
|
|
20241017,120700,33518410,17980,17980,17980,17980,0
|
|
20241017,120600,33518410,17980,17980,17980,17980,0
|
|
20241017,120500,33518410,17980,17980,17980,17980,0
|
|
20241017,120400,33518410,17980,17980,17980,17980,0
|
|
20241017,120300,33518410,17980,17980,17980,17980,0
|
|
20241017,120200,33518410,17980,17980,17980,17980,0
|
|
20241017,120100,33518410,17980,17980,17980,17980,0
|
|
20241017,120000,33518410,17980,17980,17980,17980,0
|
|
20241017,115900,33518410,17980,17980,17980,17980,1
|
|
20241017,115800,33500430,17980,17980,17980,17980,0
|
|
20241017,115700,33500430,17980,17980,17980,17980,0
|
|
20241017,115600,33500430,17980,17980,17980,17980,0
|
|
20241017,115500,33500430,17980,17980,17980,17980,0
|
|
20241017,115400,33500430,17980,17910,17980,17910,10
|
|
20241017,115300,33320980,17910,17910,17910,17910,0
|
|
20241017,115200,33320980,17910,17910,17910,17910,0
|
|
20241017,115100,33320980,17910,17910,17910,17910,0
|
|
20241017,115000,33320980,17910,17850,17910,17850,6
|
|
20241017,114900,33213640,17850,17850,17850,17850,0
|
|
20241017,114800,33213640,17850,17850,17850,17850,0
|
|
20241017,114700,33213640,17850,17850,17850,17850,0
|
|
20241017,114600,33213640,17850,17850,17850,17850,0
|
|
20241017,114500,33213640,17850,17850,17850,17850,17
|
|
20241017,114400,32910190,17850,17850,17850,17850,51
|
|
20241017,114300,31999840,17850,17850,17850,17850,0
|
|
20241017,114200,31999840,17850,17850,17850,17850,0
|
|
20241017,114100,31999840,17850,17850,17850,17850,0
|
|
20241017,114000,31999840,17850,17850,17850,17850,0
|
|
20241017,113900,31999840,17850,17850,17850,17850,30
|
|
20241017,113800,31464340,17820,17820,17820,17820,0
|
|
20241017,113700,31464340,17820,17820,17820,17820,0
|
|
20241017,113600,31464340,17820,17820,17820,17820,0
|
|
20241017,113500,31464340,17820,17820,17820,17820,0
|
|
20241017,113400,31464340,17820,17820,17820,17820,0
|
|
20241017,113300,31464340,17820,17820,17820,17820,0
|
|
20241017,113200,31464340,17820,17820,17820,17820,0
|
|
20241017,113100,31464340,17820,17820,17820,17820,0
|
|
20241017,113000,31464340,17820,17820,17820,17820,0
|
|
20241017,112900,31464340,17820,17820,17820,17820,0
|
|
20241017,112800,31464340,17820,17820,17820,17820,0
|
|
20241017,112700,31464340,17820,17820,17820,17820,0
|
|
20241017,112600,31464340,17820,17820,17820,17820,0
|
|
20241017,112500,31464340,17820,17820,17820,17820,0
|
|
20241017,112400,31464340,17820,17890,17890,17820,65
|
|
20241017,112300,30303490,18000,18000,18000,18000,0
|
|
20241017,112200,30303490,18000,18000,18000,18000,0
|
|
20241017,112100,30303490,18000,18000,18000,18000,1
|
|
20241017,112000,30285490,18000,18000,18000,18000,0
|
|
20241017,111900,30285490,18000,18000,18000,18000,0
|
|
20241017,111800,30285490,18000,18000,18000,18000,49
|
|
20241017,111700,29403490,18000,18000,18000,18000,0
|
|
20241017,111600,29403490,18000,18000,18000,18000,0
|
|
20241017,111500,29403490,18000,18000,18000,18000,0
|
|
20241017,111400,29403490,18000,18000,18000,18000,0
|
|
20241017,111300,29403490,18000,18000,18000,18000,0
|
|
20241017,111200,29403490,18000,18000,18000,18000,0
|
|
20241017,111100,29403490,18000,18000,18000,18000,13
|
|
20241017,111000,29169490,18000,18000,18000,18000,5
|
|
20241017,110900,29079490,18000,18000,18000,18000,6
|
|
20241017,110800,28971490,18000,18000,18000,18000,27
|
|
20241017,110700,28485490,17860,17860,17860,17860,0
|
|
20241017,110600,28485490,17860,17860,17860,17860,0
|
|
20241017,110500,28485490,17860,17860,17860,17860,0
|
|
20241017,110400,28485490,17860,17860,17860,17860,2
|
|
20241017,110300,28449770,17860,17860,17860,17860,0
|
|
20241017,110200,28449770,17860,17860,17860,17860,0
|
|
20241017,110100,28449770,17860,17860,17860,17860,9
|
|
20241017,110000,28289030,18010,18010,18010,18010,0
|
|
20241017,105900,28289030,18010,18010,18010,18010,0
|
|
20241017,105800,28289030,18010,18010,18010,18010,0
|
|
20241017,105700,28289030,18010,18010,18010,18010,0
|
|
20241017,105600,28289030,18010,18010,18010,18010,11
|
|
20241017,105500,28090920,18010,18010,18010,18010,1
|
|
20241017,105400,28072910,18010,18010,18010,18010,0
|
|
20241017,105300,28072910,18010,18010,18010,18010,0
|
|
20241017,105200,28072910,18010,18010,18010,18010,0
|
|
20241017,105100,28072910,18010,18000,18010,18000,2
|
|
20241017,105000,28036900,17840,17840,17840,17840,0
|
|
20241017,104900,28036900,17840,17840,17840,17840,1
|
|
20241017,104800,28019060,18030,18030,18030,18030,0
|
|
20241017,104700,28019060,18030,18030,18030,18030,0
|
|
20241017,104600,28019060,18030,18020,18030,18020,80
|
|
20241017,104500,26577160,18020,18020,18020,18020,30
|
|
20241017,104400,26036560,18040,18040,18040,18040,0
|
|
20241017,104300,26036560,18040,17980,18040,17980,400
|
|
20241017,104200,18833870,17980,17820,17980,17820,300
|
|
20241017,104100,13455840,17820,17820,17820,17820,0
|
|
20241017,104000,13455840,17820,17820,17820,17820,1
|
|
20241017,103900,13438020,17810,17800,17810,17800,16
|
|
20241017,103800,13153110,17800,17800,17800,17800,0
|
|
20241017,103700,13153110,17800,17800,17800,17800,0
|
|
20241017,103600,13153110,17800,17800,17800,17800,0
|
|
20241017,103500,13153110,17800,17800,17800,17800,0
|
|
20241017,103400,13153110,17800,17800,17800,17800,0
|
|
20241017,103300,13153110,17800,17800,17800,17800,0
|
|
20241017,103200,13153110,17800,17800,17800,17800,0
|
|
20241017,103100,13153110,17800,17800,17800,17800,0
|
|
20241017,103000,13153110,17800,17800,17800,17800,0
|
|
20241017,102900,13153110,17800,17800,17800,17800,0
|
|
20241017,102800,13153110,17800,17800,17800,17800,0
|
|
20241017,102700,13153110,17800,17800,17800,17800,0
|
|
20241017,102600,13153110,17800,17800,17800,17800,2
|
|
20241017,102500,13117510,17920,17920,17920,17920,0
|
|
20241017,102400,13117510,17920,17910,17920,17910,7
|
|
20241017,102300,12992100,17800,17800,17800,17800,0
|
|
20241017,102200,12992100,17800,17800,17800,17800,0
|
|
20241017,102100,12992100,17800,17800,17800,17800,3
|
|
20241017,102000,12938700,17920,17920,17920,17920,0
|
|
20241017,101900,12938700,17920,17920,17920,17920,0
|
|
20241017,101800,12938700,17920,17920,17920,17920,0
|
|
20241017,101700,12938700,17920,17920,17920,17920,0
|
|
20241017,101600,12938700,17920,17800,17920,17800,50
|
|
20241017,101500,12047510,17900,17810,17900,17810,10
|
|
20241017,101400,11868960,17800,17800,17800,17800,0
|
|
20241017,101300,11868960,17800,17800,17800,17800,0
|
|
20241017,101200,11868960,17800,17800,17800,17800,0
|
|
20241017,101100,11868960,17800,17800,17800,17800,0
|
|
20241017,101000,11868960,17800,17800,17800,17800,1
|
|
20241017,100900,11851160,17920,17920,17920,17920,0
|
|
20241017,100800,11851160,17920,17920,17920,17920,0
|
|
20241017,100700,11851160,17920,17920,17920,17920,5
|
|
20241017,100600,11761560,17920,17920,17920,17920,0
|
|
20241017,100500,11761560,17920,17920,17920,17920,0
|
|
20241017,100400,11761560,17920,17920,17920,17920,0
|
|
20241017,100300,11761560,17920,17920,17920,17920,0
|
|
20241017,100200,11761560,17920,17910,17920,17910,2
|
|
20241017,100100,11725730,17800,17800,17800,17800,0
|
|
20241017,100000,11725730,17800,17800,17800,17800,2
|
|
20241017,095900,11690130,17800,17810,17810,17800,63
|
|
20241017,095800,10568630,17800,17800,17800,17800,0
|
|
20241017,095700,10568630,17800,17800,17800,17800,0
|
|
20241017,095600,10568630,17800,17800,17800,17800,0
|
|
20241017,095500,10568630,17800,17800,17800,17800,0
|
|
20241017,095400,10568630,17800,17800,17800,17800,0
|
|
20241017,095300,10568630,17800,17800,17800,17800,0
|
|
20241017,095200,10568630,17800,17800,17800,17800,0
|
|
20241017,095100,10568630,17800,17800,17800,17800,0
|
|
20241017,095000,10568630,17800,17800,17800,17800,0
|
|
20241017,094900,10568630,17800,17800,17800,17800,0
|
|
20241017,094800,10568630,17800,17800,17800,17800,0
|
|
20241017,094700,10568630,17800,17800,17800,17800,25
|
|
20241017,094600,10123630,17800,17800,17800,17800,0
|
|
20241017,094500,10123630,17800,17800,17800,17800,0
|
|
20241017,094400,10123630,17800,17800,17800,17800,0
|
|
20241017,094300,10123630,17800,17800,17800,17800,0
|
|
20241017,094200,10123630,17800,17800,17800,17800,0
|
|
20241017,094100,10123630,17800,17800,17800,17800,0
|
|
20241017,094000,10123630,17800,17800,17800,17800,0
|
|
20241017,093900,10123630,17800,17800,17800,17800,0
|
|
20241017,093800,10123630,17800,17800,17800,17800,0
|
|
20241017,093700,10123630,17800,17800,17800,17800,0
|
|
20241017,093600,10123630,17800,17800,17800,17800,0
|
|
20241017,093500,10123630,17800,17800,17800,17800,0
|
|
20241017,093400,10123630,17800,17800,17800,17800,1
|
|
20241017,093300,10105830,17800,17820,17820,17800,53
|
|
20241017,093200,9162360,17850,17850,17850,17850,30
|
|
20241017,093100,8626860,17850,17850,17850,17850,0
|
|
20241017,093000,8626860,17850,17850,17850,17850,0
|
|
20241017,092900,8626860,17850,17850,17850,17850,0
|
|
20241017,092800,8626860,17850,17850,17850,17850,0
|
|
20241017,092700,8626860,17850,17850,17850,17850,0
|
|
20241017,092600,8626860,17850,17850,17850,17850,0
|
|
20241017,092500,8626860,17850,17850,17850,17850,0
|
|
20241017,092400,8626860,17850,17850,17850,17850,0
|
|
20241017,092300,8626860,17850,17850,17850,17850,0
|
|
20241017,092200,8626860,17850,17850,17850,17850,0
|
|
20241017,092100,8626860,17850,17850,17850,17850,5
|
|
20241017,092000,8537610,17800,17810,17810,17800,3
|
|
20241017,091900,8484200,17800,17790,17800,17790,116
|
|
20241017,091800,6419450,17800,17800,17800,17800,1
|
|
20241017,091700,6401650,17800,17900,17900,17800,288
|
|
20241017,091600,1272290,17950,17950,17950,17950,0
|
|
20241017,091500,1272290,17950,17950,17950,17950,0
|
|
20241017,091400,1272290,17950,17950,17950,17950,0
|
|
20241017,091300,1272290,17950,17950,17950,17950,0
|
|
20241017,091200,1272290,17950,17950,17950,17950,0
|
|
20241017,091100,1272290,17950,17950,17950,17950,20
|
|
20241017,091000,913290,17950,17950,17950,17950,0
|
|
20241017,090900,913290,17950,17940,17950,17940,3
|
|
20241017,090800,859450,17950,17950,17950,17950,0
|
|
20241017,090700,859450,17950,17950,17950,17950,0
|
|
20241017,090600,859450,17950,17950,17950,17950,0
|
|
20241017,090500,859450,17950,17950,17950,17950,0
|
|
20241017,090400,859450,17950,17950,17950,17950,0
|
|
20241017,090300,859450,17950,17950,17950,17950,0
|
|
20241017,090200,859450,17950,17950,17950,17950,0
|
|
20241017,090100,859450,17950,17820,17950,17820,3
|
|
20241017,090000,805860,17790,17950,17950,17790,45
|