608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,190500,17038320,17780,17780,17780,17780,2
|
|
20241022,190400,17038320,17780,17780,17780,17780,0
|
|
20241022,190300,17038320,17780,17780,17780,17780,0
|
|
20241022,190200,17038320,17780,17780,17780,17780,0
|
|
20241022,190100,17038320,17780,17780,17780,17780,0
|
|
20241022,190000,17038320,17780,17780,17780,17780,0
|
|
20241022,185900,17038320,17780,17780,17780,17780,0
|
|
20241022,185800,17038320,17780,17780,17780,17780,0
|
|
20241022,185700,17038320,17780,17780,17780,17780,0
|
|
20241022,185600,17038320,17780,17780,17780,17780,0
|
|
20241022,185500,17038320,17780,17780,17780,17780,0
|
|
20241022,185400,17038320,17780,17780,17780,17780,0
|
|
20241022,185300,17038320,17780,17780,17780,17780,0
|
|
20241022,185200,17038320,17780,17780,17780,17780,0
|
|
20241022,185100,17038320,17780,17780,17780,17780,0
|
|
20241022,185000,17038320,17780,17780,17780,17780,0
|
|
20241022,184900,17038320,17780,17780,17780,17780,0
|
|
20241022,184800,17038320,17780,17780,17780,17780,0
|
|
20241022,184700,17038320,17780,17780,17780,17780,0
|
|
20241022,184600,17038320,17780,17780,17780,17780,0
|
|
20241022,184500,17038320,17780,17780,17780,17780,0
|
|
20241022,184400,17038320,17780,17780,17780,17780,0
|
|
20241022,184300,17038320,17780,17780,17780,17780,0
|
|
20241022,184200,17038320,17780,17780,17780,17780,0
|
|
20241022,184100,17038320,17780,17780,17780,17780,0
|
|
20241022,184000,17038320,17780,17780,17780,17780,0
|
|
20241022,183900,17038320,17780,17780,17780,17780,0
|
|
20241022,183800,17038320,17780,17780,17780,17780,0
|
|
20241022,183700,17038320,17780,17780,17780,17780,0
|
|
20241022,183600,17038320,17780,17780,17780,17780,0
|
|
20241022,183500,17038320,17780,17780,17780,17780,2
|
|
20241022,183400,17038320,17780,17780,17780,17780,0
|
|
20241022,183300,17038320,17780,17780,17780,17780,0
|
|
20241022,183200,17038320,17780,17780,17780,17780,0
|
|
20241022,183100,17038320,17780,17780,17780,17780,0
|
|
20241022,183000,17038320,17780,17780,17780,17780,0
|
|
20241022,182900,17038320,17780,17780,17780,17780,0
|
|
20241022,182800,17038320,17780,17780,17780,17780,0
|
|
20241022,182700,17038320,17780,17780,17780,17780,0
|
|
20241022,182600,17038320,17780,17780,17780,17780,0
|
|
20241022,182500,17038320,17780,17780,17780,17780,0
|
|
20241022,182400,17038320,17780,17780,17780,17780,0
|
|
20241022,182300,17038320,17780,17780,17780,17780,0
|
|
20241022,182200,17038320,17780,17780,17780,17780,0
|
|
20241022,182100,17038320,17780,17780,17780,17780,0
|
|
20241022,182000,17038320,17780,17780,17780,17780,0
|
|
20241022,181900,17038320,17780,17780,17780,17780,0
|
|
20241022,181800,17038320,17780,17780,17780,17780,0
|
|
20241022,181700,17038320,17780,17780,17780,17780,0
|
|
20241022,181600,17038320,17780,17780,17780,17780,0
|
|
20241022,181500,17038320,17780,17780,17780,17780,0
|
|
20241022,181400,17038320,17780,17780,17780,17780,0
|
|
20241022,181300,17038320,17780,17780,17780,17780,0
|
|
20241022,181200,17038320,17780,17780,17780,17780,0
|
|
20241022,181100,17038320,17780,17780,17780,17780,0
|
|
20241022,181000,17038320,17780,17780,17780,17780,0
|
|
20241022,180900,17038320,17780,17780,17780,17780,0
|
|
20241022,180800,17038320,17780,17780,17780,17780,0
|
|
20241022,180700,17038320,17780,17780,17780,17780,0
|
|
20241022,180600,17038320,17780,17780,17780,17780,0
|
|
20241022,180500,17038320,17780,17780,17780,17780,2
|
|
20241022,180400,17038320,17780,17780,17780,17780,0
|
|
20241022,180300,17038320,17780,17780,17780,17780,0
|
|
20241022,180200,17038320,17780,17780,17780,17780,0
|
|
20241022,180100,17038320,17780,17780,17780,17780,0
|
|
20241022,180000,17038320,17780,17780,17780,17780,0
|
|
20241022,175900,17038320,17780,17780,17780,17780,0
|
|
20241022,175800,17038320,17780,17780,17780,17780,0
|
|
20241022,175700,17038320,17780,17780,17780,17780,0
|
|
20241022,175600,17038320,17780,17780,17780,17780,0
|
|
20241022,175500,17038320,17780,17780,17780,17780,0
|
|
20241022,175400,17038320,17780,17780,17780,17780,0
|
|
20241022,175300,17038320,17780,17780,17780,17780,0
|
|
20241022,175200,17038320,17780,17780,17780,17780,0
|
|
20241022,175100,17038320,17780,17780,17780,17780,0
|
|
20241022,175000,17038320,17780,17780,17780,17780,0
|
|
20241022,174900,17038320,17780,17780,17780,17780,0
|
|
20241022,174800,17038320,17780,17780,17780,17780,0
|
|
20241022,174700,17038320,17780,17780,17780,17780,0
|
|
20241022,174600,17038320,17780,17780,17780,17780,0
|
|
20241022,174500,17038320,17780,17780,17780,17780,0
|
|
20241022,174400,17038320,17780,17780,17780,17780,0
|
|
20241022,174300,17038320,17780,17780,17780,17780,0
|
|
20241022,174200,17038320,17780,17780,17780,17780,0
|
|
20241022,174100,17038320,17780,17780,17780,17780,0
|
|
20241022,174000,17038320,17780,17780,17780,17780,0
|
|
20241022,173900,17038320,17780,17780,17780,17780,0
|
|
20241022,173800,17038320,17780,17780,17780,17780,0
|
|
20241022,173700,17038320,17780,17780,17780,17780,0
|
|
20241022,173600,17038320,17780,17780,17780,17780,0
|
|
20241022,173500,17038320,17780,17780,17780,17780,2
|
|
20241022,173400,17038320,17780,17780,17780,17780,0
|
|
20241022,173300,17038320,17780,17780,17780,17780,0
|
|
20241022,173200,17038320,17780,17780,17780,17780,0
|
|
20241022,173100,17038320,17780,17780,17780,17780,0
|
|
20241022,173000,17038320,17780,17780,17780,17780,0
|
|
20241022,172900,17038320,17780,17780,17780,17780,0
|
|
20241022,172800,17038320,17780,17780,17780,17780,0
|
|
20241022,172700,17038320,17780,17780,17780,17780,0
|
|
20241022,172600,17038320,17780,17780,17780,17780,0
|
|
20241022,172500,17038320,17780,17780,17780,17780,0
|
|
20241022,172400,17038320,17780,17780,17780,17780,0
|
|
20241022,172300,17038320,17780,17780,17780,17780,0
|
|
20241022,172200,17038320,17780,17780,17780,17780,0
|
|
20241022,172100,17038320,17780,17780,17780,17780,0
|
|
20241022,172000,17038320,17780,17780,17780,17780,0
|
|
20241022,171900,17038320,17780,17780,17780,17780,0
|
|
20241022,171800,17038320,17780,17780,17780,17780,0
|
|
20241022,171700,17038320,17780,17780,17780,17780,0
|
|
20241022,171600,17038320,17780,17780,17780,17780,0
|
|
20241022,171500,17038320,17780,17780,17780,17780,0
|
|
20241022,171400,17038320,17780,17780,17780,17780,0
|
|
20241022,171300,17038320,17780,17780,17780,17780,0
|
|
20241022,171200,17038320,17780,17780,17780,17780,0
|
|
20241022,171100,17038320,17780,17780,17780,17780,0
|
|
20241022,171000,17038320,17780,17780,17780,17780,0
|
|
20241022,170900,17038320,17780,17780,17780,17780,0
|
|
20241022,170800,17038320,17780,17780,17780,17780,0
|
|
20241022,170700,17038320,17780,17780,17780,17780,0
|
|
20241022,170600,17038320,17780,17780,17780,17780,0
|
|
20241022,170500,17038320,17780,17780,17780,17780,2
|
|
20241022,170400,17038320,17780,17780,17780,17780,0
|
|
20241022,170300,17038320,17780,17780,17780,17780,0
|
|
20241022,170200,17038320,17780,17780,17780,17780,0
|
|
20241022,170100,17038320,17780,17780,17780,17780,0
|
|
20241022,170000,17038320,17780,17780,17780,17780,0
|
|
20241022,165900,17038320,17780,17780,17780,17780,0
|
|
20241022,165800,17038320,17780,17780,17780,17780,0
|
|
20241022,165700,17038320,17780,17780,17780,17780,0
|
|
20241022,165600,17038320,17780,17780,17780,17780,0
|
|
20241022,165500,17038320,17780,17780,17780,17780,0
|
|
20241022,165400,17038320,17780,17780,17780,17780,0
|
|
20241022,165300,17038320,17780,17780,17780,17780,0
|
|
20241022,165200,17038320,17780,17780,17780,17780,0
|
|
20241022,165100,17038320,17780,17780,17780,17780,0
|
|
20241022,165000,17038320,17780,17780,17780,17780,0
|
|
20241022,164900,17038320,17780,17780,17780,17780,0
|
|
20241022,164800,17038320,17780,17780,17780,17780,0
|
|
20241022,164700,17038320,17780,17780,17780,17780,0
|
|
20241022,164600,17038320,17780,17780,17780,17780,0
|
|
20241022,164500,17038320,17780,17780,17780,17780,0
|
|
20241022,164400,17038320,17780,17780,17780,17780,0
|
|
20241022,164300,17038320,17780,17780,17780,17780,0
|
|
20241022,164200,17038320,17780,17780,17780,17780,0
|
|
20241022,164100,17038320,17780,17780,17780,17780,0
|
|
20241022,164000,17038320,17780,17780,17780,17780,0
|
|
20241022,163900,17038320,17780,17780,17780,17780,0
|
|
20241022,163800,17038320,17780,17780,17780,17780,0
|
|
20241022,163700,17038320,17780,17780,17780,17780,0
|
|
20241022,163600,17038320,17780,17780,17780,17780,0
|
|
20241022,163500,17038320,17780,17780,17780,17780,2
|
|
20241022,163400,17038320,17780,17780,17780,17780,0
|
|
20241022,163300,17038320,17780,17780,17780,17780,0
|
|
20241022,163200,17038320,17780,17780,17780,17780,0
|
|
20241022,163100,17038320,17780,17780,17780,17780,0
|
|
20241022,163000,17038320,17780,17780,17780,17780,0
|
|
20241022,162900,17038320,17780,17780,17780,17780,0
|
|
20241022,162800,17038320,17780,17780,17780,17780,0
|
|
20241022,162700,17038320,17780,17780,17780,17780,0
|
|
20241022,162600,17038320,17780,17780,17780,17780,0
|
|
20241022,162500,17038320,17780,17780,17780,17780,0
|
|
20241022,162400,17038320,17780,17780,17780,17780,0
|
|
20241022,162300,17038320,17780,17780,17780,17780,0
|
|
20241022,162200,17038320,17780,17780,17780,17780,0
|
|
20241022,162100,17038320,17780,17780,17780,17780,0
|
|
20241022,162000,17038320,17780,17780,17780,17780,0
|
|
20241022,161900,17038320,17780,17780,17780,17780,0
|
|
20241022,161800,17038320,17780,17780,17780,17780,0
|
|
20241022,161700,17038320,17780,17780,17780,17780,0
|
|
20241022,161600,17038320,17780,17780,17780,17780,0
|
|
20241022,161500,17038320,17780,17780,17780,17780,0
|
|
20241022,161400,17038320,17780,17780,17780,17780,0
|
|
20241022,161300,17038320,17780,17780,17780,17780,0
|
|
20241022,161200,17038320,17780,17780,17780,17780,0
|
|
20241022,161100,17038320,17780,17780,17780,17780,0
|
|
20241022,161000,17038320,17780,17780,17780,17780,0
|
|
20241022,160900,17038320,17780,17780,17780,17780,0
|
|
20241022,160800,17038320,17780,17780,17780,17780,0
|
|
20241022,160700,17038320,17780,17780,17780,17780,0
|
|
20241022,160600,17038320,17780,17780,17780,17780,0
|
|
20241022,160500,17038320,17780,17780,17780,17780,2
|
|
20241022,160400,17038320,17780,17780,17780,17780,0
|
|
20241022,160300,17038320,17780,17780,17780,17780,0
|
|
20241022,160200,17038320,17780,17780,17780,17780,0
|
|
20241022,160100,17038320,17780,17780,17780,17780,0
|
|
20241022,160000,17038320,17780,17780,17780,17780,0
|
|
20241022,155900,17038320,17780,17780,17780,17780,0
|
|
20241022,155800,17038320,17780,17780,17780,17780,0
|
|
20241022,155700,17038320,17780,17780,17780,17780,0
|
|
20241022,155600,17038320,17780,17780,17780,17780,0
|
|
20241022,155500,17038320,17780,17780,17780,17780,0
|
|
20241022,155400,17038320,17780,17780,17780,17780,0
|
|
20241022,155300,17038320,17780,17780,17780,17780,0
|
|
20241022,155200,17038320,17780,17780,17780,17780,0
|
|
20241022,155100,17038320,17780,17780,17780,17780,0
|
|
20241022,155000,17038320,17780,17780,17780,17780,0
|
|
20241022,154900,17038320,17780,17780,17780,17780,0
|
|
20241022,154800,17038320,17780,17780,17780,17780,0
|
|
20241022,154700,17038320,17780,17780,17780,17780,0
|
|
20241022,154600,17038320,17780,17780,17780,17780,0
|
|
20241022,154500,17038320,17780,17780,17780,17780,0
|
|
20241022,154400,17038320,17780,17780,17780,17780,0
|
|
20241022,154300,17038320,17780,17780,17780,17780,0
|
|
20241022,154200,17038320,17780,17780,17780,17780,0
|
|
20241022,154100,17038320,17780,17780,17780,17780,0
|
|
20241022,154000,17038320,17780,17780,17780,17780,0
|
|
20241022,153900,17038320,17780,17780,17780,17780,0
|
|
20241022,153800,17038320,17780,17780,17780,17780,0
|
|
20241022,153700,17038320,17780,17780,17780,17780,0
|
|
20241022,153600,17038320,17780,17780,17780,17780,0
|
|
20241022,153500,17038320,17780,17780,17780,17780,2
|
|
20241022,153400,17038320,17780,17780,17780,17780,0
|
|
20241022,153300,17038320,17780,17780,17780,17780,0
|
|
20241022,153200,17038320,17780,17780,17780,17780,0
|
|
20241022,153100,17038320,17780,17780,17780,17780,0
|
|
20241022,153000,17038320,17780,17780,17780,17780,2
|
|
20241022,152900,17002760,17710,17710,17710,17710,0
|
|
20241022,152800,17002760,17710,17710,17710,17710,0
|
|
20241022,152700,17002760,17710,17710,17710,17710,0
|
|
20241022,152600,17002760,17710,17710,17710,17710,0
|
|
20241022,152500,17002760,17710,17710,17710,17710,0
|
|
20241022,152400,17002760,17710,17710,17710,17710,0
|
|
20241022,152300,17002760,17710,17710,17710,17710,0
|
|
20241022,152200,17002760,17710,17710,17710,17710,0
|
|
20241022,152100,17002760,17710,17710,17710,17710,0
|
|
20241022,152000,17002760,17710,17710,17710,17710,0
|
|
20241022,151900,17002760,17710,17710,17710,17710,0
|
|
20241022,151800,17002760,17710,17710,17710,17710,0
|
|
20241022,151700,17002760,17710,17710,17710,17710,0
|
|
20241022,151600,17002760,17710,17710,17710,17710,0
|
|
20241022,151500,17002760,17710,17710,17710,17710,0
|
|
20241022,151400,17002760,17710,17710,17710,17710,0
|
|
20241022,151300,17002760,17710,17710,17710,17710,0
|
|
20241022,151200,17002760,17710,17710,17710,17710,0
|
|
20241022,151100,17002760,17710,17710,17710,17710,0
|
|
20241022,151000,17002760,17710,17710,17710,17710,1
|
|
20241022,150900,16985050,17780,17790,17790,17780,33
|
|
20241022,150800,16398090,17790,17790,17790,17790,3
|
|
20241022,150700,16344720,17790,17790,17790,17790,0
|
|
20241022,150600,16344720,17790,17790,17790,17790,0
|
|
20241022,150500,16344720,17790,17790,17790,17790,3
|
|
20241022,150400,16291350,17790,17790,17790,17790,30
|
|
20241022,150300,15757650,17790,17790,17790,17790,0
|
|
20241022,150200,15757650,17790,17790,17790,17790,0
|
|
20241022,150100,15757650,17790,17790,17790,17790,0
|
|
20241022,150000,15757650,17790,17790,17790,17790,0
|
|
20241022,145900,15757650,17790,17790,17790,17790,0
|
|
20241022,145800,15757650,17790,17790,17790,17790,0
|
|
20241022,145700,15757650,17790,17790,17790,17790,0
|
|
20241022,145600,15757650,17790,17790,17790,17790,0
|
|
20241022,145500,15757650,17790,17790,17790,17790,0
|
|
20241022,145400,15757650,17790,17790,17790,17790,0
|
|
20241022,145300,15757650,17790,17790,17790,17790,0
|
|
20241022,145200,15757650,17790,17790,17790,17790,0
|
|
20241022,145100,15757650,17790,17790,17790,17790,0
|
|
20241022,145000,15757650,17790,17790,17790,17790,0
|
|
20241022,144900,15757650,17790,17790,17790,17790,0
|
|
20241022,144800,15757650,17790,17790,17790,17790,0
|
|
20241022,144700,15757650,17790,17790,17790,17790,25
|
|
20241022,144600,15312900,17790,17790,17790,17790,11
|
|
20241022,144500,15117210,17790,17790,17790,17790,0
|
|
20241022,144400,15117210,17790,17790,17790,17790,0
|
|
20241022,144300,15117210,17790,17790,17790,17790,0
|
|
20241022,144200,15117210,17790,17790,17790,17790,2
|
|
20241022,144100,15081630,17780,17780,17780,17780,20
|
|
20241022,144000,14726030,17780,17780,17780,17780,0
|
|
20241022,143900,14726030,17780,17780,17780,17780,0
|
|
20241022,143800,14726030,17780,17780,17780,17780,0
|
|
20241022,143700,14726030,17780,17780,17780,17780,0
|
|
20241022,143600,14726030,17780,17780,17780,17780,2
|
|
20241022,143500,14690470,17770,17770,17770,17770,1
|
|
20241022,143400,14672700,17760,17760,17760,17760,0
|
|
20241022,143300,14672700,17760,17760,17760,17760,0
|
|
20241022,143200,14672700,17760,17760,17760,17760,0
|
|
20241022,143100,14672700,17760,17760,17760,17760,0
|
|
20241022,143000,14672700,17760,17760,17760,17760,28
|
|
20241022,142900,14175420,17760,17760,17760,17760,0
|
|
20241022,142800,14175420,17760,17760,17760,17760,1
|
|
20241022,142700,14157660,17690,17690,17690,17690,0
|
|
20241022,142600,14157660,17690,17690,17690,17690,0
|
|
20241022,142500,14157660,17690,17690,17690,17690,0
|
|
20241022,142400,14157660,17690,17690,17690,17690,0
|
|
20241022,142300,14157660,17690,17690,17690,17690,0
|
|
20241022,142200,14157660,17690,17690,17690,17690,100
|
|
20241022,142100,12388660,17760,17760,17760,17760,6
|
|
20241022,142000,12282100,17760,17760,17760,17760,1
|
|
20241022,141900,12264340,17700,17700,17700,17700,0
|
|
20241022,141800,12264340,17700,17700,17700,17700,0
|
|
20241022,141700,12264340,17700,17700,17700,17700,0
|
|
20241022,141600,12264340,17700,17700,17700,17700,0
|
|
20241022,141500,12264340,17700,17700,17700,17700,0
|
|
20241022,141400,12264340,17700,17700,17700,17700,0
|
|
20241022,141300,12264340,17700,17700,17700,17700,0
|
|
20241022,141200,12264340,17700,17700,17700,17700,0
|
|
20241022,141100,12264340,17700,17740,17740,17700,53
|
|
20241022,141000,11326200,17760,17760,17760,17760,0
|
|
20241022,140900,11326200,17760,17760,17760,17760,0
|
|
20241022,140800,11326200,17760,17760,17760,17760,0
|
|
20241022,140700,11326200,17760,17760,17760,17760,0
|
|
20241022,140600,11326200,17760,17760,17760,17760,0
|
|
20241022,140500,11326200,17760,17760,17760,17760,0
|
|
20241022,140400,11326200,17760,17760,17760,17760,0
|
|
20241022,140300,11326200,17760,17760,17760,17760,0
|
|
20241022,140200,11326200,17760,17760,17760,17760,0
|
|
20241022,140100,11326200,17760,17760,17760,17760,0
|
|
20241022,140000,11326200,17760,17760,17760,17760,11
|
|
20241022,135900,11130840,17760,17760,17760,17760,0
|
|
20241022,135800,11130840,17760,17760,17760,17760,0
|
|
20241022,135700,11130840,17760,17760,17760,17760,0
|
|
20241022,135600,11130840,17760,17760,17760,17760,0
|
|
20241022,135500,11130840,17760,17760,17760,17760,0
|
|
20241022,135400,11130840,17760,17760,17760,17760,0
|
|
20241022,135300,11130840,17760,17760,17760,17760,0
|
|
20241022,135200,11130840,17760,17760,17760,17760,1
|
|
20241022,135100,11113080,17760,17760,17760,17760,0
|
|
20241022,135000,11113080,17760,17760,17760,17760,0
|
|
20241022,134900,11113080,17760,17760,17760,17760,0
|
|
20241022,134800,11113080,17760,17760,17760,17760,0
|
|
20241022,134700,11113080,17760,17760,17760,17760,0
|
|
20241022,134600,11113080,17760,17760,17760,17760,0
|
|
20241022,134500,11113080,17760,17760,17760,17760,0
|
|
20241022,134400,11113080,17760,17760,17760,17760,1
|
|
20241022,134300,11095320,17700,17700,17700,17700,0
|
|
20241022,134200,11095320,17700,17700,17700,17700,0
|
|
20241022,134100,11095320,17700,17700,17700,17700,0
|
|
20241022,134000,11095320,17700,17700,17700,17700,0
|
|
20241022,133900,11095320,17700,17700,17700,17700,0
|
|
20241022,133800,11095320,17700,17700,17700,17700,2
|
|
20241022,133700,11059920,17700,17700,17700,17700,4
|
|
20241022,133600,10989120,17710,17750,17750,17700,18
|
|
20241022,133500,10669710,17750,17750,17750,17750,0
|
|
20241022,133400,10669710,17750,17750,17750,17750,0
|
|
20241022,133300,10669710,17750,17750,17750,17750,0
|
|
20241022,133200,10669710,17750,17750,17750,17750,0
|
|
20241022,133100,10669710,17750,17750,17750,17750,0
|
|
20241022,133000,10669710,17750,17750,17750,17750,0
|
|
20241022,132900,10669710,17750,17750,17750,17750,0
|
|
20241022,132800,10669710,17750,17750,17750,17750,0
|
|
20241022,132700,10669710,17750,17750,17750,17750,0
|
|
20241022,132600,10669710,17750,17750,17750,17750,0
|
|
20241022,132500,10669710,17750,17750,17750,17750,15
|
|
20241022,132400,10403460,17750,17750,17750,17750,0
|
|
20241022,132300,10403460,17750,17750,17750,17750,91
|
|
20241022,132200,8788210,17750,17750,17750,17750,0
|
|
20241022,132100,8788210,17750,17750,17750,17750,0
|
|
20241022,132000,8788210,17750,17750,17750,17750,0
|
|
20241022,131900,8788210,17750,17750,17750,17750,0
|
|
20241022,131800,8788210,17750,17750,17750,17750,0
|
|
20241022,131700,8788210,17750,17750,17750,17750,0
|
|
20241022,131600,8788210,17750,17750,17750,17750,0
|
|
20241022,131500,8788210,17750,17750,17750,17750,0
|
|
20241022,131400,8788210,17750,17750,17750,17750,0
|
|
20241022,131300,8788210,17750,17750,17750,17750,0
|
|
20241022,131200,8788210,17750,17750,17750,17750,0
|
|
20241022,131100,8788210,17750,17750,17750,17750,0
|
|
20241022,131000,8788210,17750,17750,17750,17750,0
|
|
20241022,130900,8788210,17750,17750,17750,17750,0
|
|
20241022,130800,8788210,17750,17750,17750,17750,0
|
|
20241022,130700,8788210,17750,17750,17750,17750,0
|
|
20241022,130600,8788210,17750,17750,17750,17750,0
|
|
20241022,130500,8788210,17750,17750,17750,17750,0
|
|
20241022,130400,8788210,17750,17750,17750,17750,0
|
|
20241022,130300,8788210,17750,17750,17750,17750,0
|
|
20241022,130200,8788210,17750,17750,17750,17750,0
|
|
20241022,130100,8788210,17750,17750,17750,17750,0
|
|
20241022,130000,8788210,17750,17750,17750,17750,10
|
|
20241022,125900,8610710,17750,17750,17750,17750,0
|
|
20241022,125800,8610710,17750,17750,17750,17750,0
|
|
20241022,125700,8610710,17750,17750,17750,17750,0
|
|
20241022,125600,8610710,17750,17750,17750,17750,0
|
|
20241022,125500,8610710,17750,17750,17750,17750,10
|
|
20241022,125400,8433210,17750,17750,17750,17750,0
|
|
20241022,125300,8433210,17750,17750,17750,17750,0
|
|
20241022,125200,8433210,17750,17750,17750,17750,0
|
|
20241022,125100,8433210,17750,17750,17750,17750,0
|
|
20241022,125000,8433210,17750,17750,17750,17750,0
|
|
20241022,124900,8433210,17750,17750,17750,17750,0
|
|
20241022,124800,8433210,17750,17750,17750,17750,0
|
|
20241022,124700,8433210,17750,17750,17750,17750,0
|
|
20241022,124600,8433210,17750,17750,17750,17750,0
|
|
20241022,124500,8433210,17750,17750,17750,17750,0
|
|
20241022,124400,8433210,17750,17750,17750,17750,0
|
|
20241022,124300,8433210,17750,17750,17750,17750,0
|
|
20241022,124200,8433210,17750,17750,17750,17750,0
|
|
20241022,124100,8433210,17750,17750,17750,17750,0
|
|
20241022,124000,8433210,17750,17750,17750,17750,0
|
|
20241022,123900,8433210,17750,17750,17750,17750,0
|
|
20241022,123800,8433210,17750,17750,17750,17750,0
|
|
20241022,123700,8433210,17750,17750,17750,17750,0
|
|
20241022,123600,8433210,17750,17750,17750,17750,0
|
|
20241022,123500,8433210,17750,17750,17750,17750,0
|
|
20241022,123400,8433210,17750,17750,17750,17750,0
|
|
20241022,123300,8433210,17750,17750,17750,17750,0
|
|
20241022,123200,8433210,17750,17750,17750,17750,0
|
|
20241022,123100,8433210,17750,17750,17750,17750,0
|
|
20241022,123000,8433210,17750,17750,17750,17750,0
|
|
20241022,122900,8433210,17750,17750,17750,17750,0
|
|
20241022,122800,8433210,17750,17750,17750,17750,0
|
|
20241022,122700,8433210,17750,17750,17750,17750,0
|
|
20241022,122600,8433210,17750,17750,17750,17750,0
|
|
20241022,122500,8433210,17750,17750,17750,17750,0
|
|
20241022,122400,8433210,17750,17750,17750,17750,0
|
|
20241022,122300,8433210,17750,17750,17750,17750,0
|
|
20241022,122200,8433210,17750,17750,17750,17750,0
|
|
20241022,122100,8433210,17750,17750,17750,17750,4
|
|
20241022,122000,8362210,17760,17760,17760,17760,0
|
|
20241022,121900,8362210,17760,17760,17760,17760,0
|
|
20241022,121800,8362210,17760,17760,17760,17760,0
|
|
20241022,121700,8362210,17760,17760,17760,17760,0
|
|
20241022,121600,8362210,17760,17760,17760,17760,0
|
|
20241022,121500,8362210,17760,17760,17760,17760,0
|
|
20241022,121400,8362210,17760,17760,17760,17760,0
|
|
20241022,121300,8362210,17760,17760,17760,17760,0
|
|
20241022,121200,8362210,17760,17760,17760,17760,0
|
|
20241022,121100,8362210,17760,17760,17760,17760,0
|
|
20241022,121000,8362210,17760,17760,17760,17760,0
|
|
20241022,120900,8362210,17760,17760,17760,17760,0
|
|
20241022,120800,8362210,17760,17760,17760,17760,0
|
|
20241022,120700,8362210,17760,17760,17760,17760,0
|
|
20241022,120600,8362210,17760,17760,17760,17760,0
|
|
20241022,120500,8362210,17760,17760,17760,17760,0
|
|
20241022,120400,8362210,17760,17760,17760,17760,0
|
|
20241022,120300,8362210,17760,17760,17760,17760,0
|
|
20241022,120200,8362210,17760,17760,17760,17760,0
|
|
20241022,120100,8362210,17760,17760,17760,17760,0
|
|
20241022,120000,8362210,17760,17760,17760,17760,0
|
|
20241022,115900,8362210,17760,17760,17760,17760,0
|
|
20241022,115800,8362210,17760,17760,17760,17760,0
|
|
20241022,115700,8362210,17760,17760,17760,17760,5
|
|
20241022,115600,8273410,17750,17750,17750,17750,0
|
|
20241022,115500,8273410,17750,17750,17750,17750,0
|
|
20241022,115400,8273410,17750,17750,17750,17750,0
|
|
20241022,115300,8273410,17750,17750,17750,17750,0
|
|
20241022,115200,8273410,17750,17750,17750,17750,0
|
|
20241022,115100,8273410,17750,17750,17750,17750,0
|
|
20241022,115000,8273410,17750,17750,17750,17750,0
|
|
20241022,114900,8273410,17750,17750,17750,17750,0
|
|
20241022,114800,8273410,17750,17750,17750,17750,0
|
|
20241022,114700,8273410,17750,17750,17750,17750,0
|
|
20241022,114600,8273410,17750,17750,17750,17750,0
|
|
20241022,114500,8273410,17750,17750,17750,17750,0
|
|
20241022,114400,8273410,17750,17750,17750,17750,16
|
|
20241022,114300,7989410,17750,17750,17750,17750,0
|
|
20241022,114200,7989410,17750,17750,17750,17750,0
|
|
20241022,114100,7989410,17750,17750,17750,17750,0
|
|
20241022,114000,7989410,17750,17750,17750,17750,2
|
|
20241022,113900,7953910,17750,17750,17750,17750,0
|
|
20241022,113800,7953910,17750,17750,17750,17750,0
|
|
20241022,113700,7953910,17750,17750,17750,17750,0
|
|
20241022,113600,7953910,17750,17710,17750,17710,10
|
|
20241022,113500,7776610,17710,17710,17710,17710,0
|
|
20241022,113400,7776610,17710,17710,17710,17710,0
|
|
20241022,113300,7776610,17710,17710,17710,17710,0
|
|
20241022,113200,7776610,17710,17710,17710,17710,0
|
|
20241022,113100,7776610,17710,17710,17710,17710,0
|
|
20241022,113000,7776610,17710,17710,17710,17710,0
|
|
20241022,112900,7776610,17710,17710,17710,17710,0
|
|
20241022,112800,7776610,17710,17710,17710,17710,0
|
|
20241022,112700,7776610,17710,17710,17710,17710,0
|
|
20241022,112600,7776610,17710,17710,17710,17710,0
|
|
20241022,112500,7776610,17710,17710,17710,17710,0
|
|
20241022,112400,7776610,17710,17710,17710,17710,0
|
|
20241022,112300,7776610,17710,17710,17710,17710,0
|
|
20241022,112200,7776610,17710,17710,17710,17710,0
|
|
20241022,112100,7776610,17710,17710,17710,17710,0
|
|
20241022,112000,7776610,17710,17710,17710,17710,4
|
|
20241022,111900,7705770,17700,17700,17700,17700,0
|
|
20241022,111800,7705770,17700,17700,17700,17700,0
|
|
20241022,111700,7705770,17700,17700,17700,17700,0
|
|
20241022,111600,7705770,17700,17700,17700,17700,0
|
|
20241022,111500,7705770,17700,17700,17700,17700,0
|
|
20241022,111400,7705770,17700,17700,17700,17700,0
|
|
20241022,111300,7705770,17700,17700,17700,17700,0
|
|
20241022,111200,7705770,17700,17700,17700,17700,0
|
|
20241022,111100,7705770,17700,17700,17700,17700,0
|
|
20241022,111000,7705770,17700,17700,17700,17700,0
|
|
20241022,110900,7705770,17700,17700,17700,17700,0
|
|
20241022,110800,7705770,17700,17700,17700,17700,0
|
|
20241022,110700,7705770,17700,17700,17700,17700,0
|
|
20241022,110600,7705770,17700,17700,17700,17700,0
|
|
20241022,110500,7705770,17700,17700,17700,17700,0
|
|
20241022,110400,7705770,17700,17700,17700,17700,0
|
|
20241022,110300,7705770,17700,17700,17700,17700,10
|
|
20241022,110200,7528770,17700,17700,17700,17700,0
|
|
20241022,110100,7528770,17700,17700,17700,17700,0
|
|
20241022,110000,7528770,17700,17700,17700,17700,0
|
|
20241022,105900,7528770,17700,17700,17700,17700,0
|
|
20241022,105800,7528770,17700,17700,17700,17700,1
|
|
20241022,105700,7511070,17710,17710,17710,17710,0
|
|
20241022,105600,7511070,17710,17710,17710,17710,0
|
|
20241022,105500,7511070,17710,17710,17710,17710,0
|
|
20241022,105400,7511070,17710,17710,17710,17710,1
|
|
20241022,105300,7493360,17710,17710,17710,17710,0
|
|
20241022,105200,7493360,17710,17710,17710,17710,0
|
|
20241022,105100,7493360,17710,17710,17710,17710,0
|
|
20241022,105000,7493360,17710,17710,17710,17710,0
|
|
20241022,104900,7493360,17710,17710,17710,17710,0
|
|
20241022,104800,7493360,17710,17710,17710,17710,0
|
|
20241022,104700,7493360,17710,17710,17710,17710,0
|
|
20241022,104600,7493360,17710,17710,17710,17710,0
|
|
20241022,104500,7493360,17710,17710,17710,17710,0
|
|
20241022,104400,7493360,17710,17710,17710,17710,0
|
|
20241022,104300,7493360,17710,17710,17710,17710,0
|
|
20241022,104200,7493360,17710,17710,17710,17710,0
|
|
20241022,104100,7493360,17710,17710,17710,17710,6
|
|
20241022,104000,7387100,17700,17700,17700,17700,0
|
|
20241022,103900,7387100,17700,17700,17700,17700,0
|
|
20241022,103800,7387100,17700,17700,17700,17700,0
|
|
20241022,103700,7387100,17700,17700,17700,17700,0
|
|
20241022,103600,7387100,17700,17700,17700,17700,0
|
|
20241022,103500,7387100,17700,17700,17700,17700,0
|
|
20241022,103400,7387100,17700,17700,17700,17700,150
|
|
20241022,103300,4732100,17700,17700,17700,17700,0
|
|
20241022,103200,4732100,17700,17700,17700,17700,0
|
|
20241022,103100,4732100,17700,17700,17700,17700,0
|
|
20241022,103000,4732100,17700,17700,17700,17700,0
|
|
20241022,102900,4732100,17700,17700,17700,17700,0
|
|
20241022,102800,4732100,17700,17700,17700,17700,0
|
|
20241022,102700,4732100,17700,17700,17700,17700,0
|
|
20241022,102600,4732100,17700,17700,17700,17700,0
|
|
20241022,102500,4732100,17700,17700,17700,17700,0
|
|
20241022,102400,4732100,17700,17700,17700,17700,40
|
|
20241022,102300,4024100,17700,17700,17700,17700,0
|
|
20241022,102200,4024100,17700,17700,17700,17700,30
|
|
20241022,102100,3493100,17690,17690,17690,17690,0
|
|
20241022,102000,3493100,17690,17690,17690,17690,0
|
|
20241022,101900,3493100,17690,17690,17690,17690,0
|
|
20241022,101800,3493100,17690,17690,17690,17690,7
|
|
20241022,101700,3369270,17700,17700,17700,17700,10
|
|
20241022,101600,3192270,17690,17690,17690,17690,4
|
|
20241022,101500,3121510,17700,17700,17700,17700,0
|
|
20241022,101400,3121510,17700,17700,17700,17700,0
|
|
20241022,101300,3121510,17700,17700,17700,17700,0
|
|
20241022,101200,3121510,17700,17700,17700,17700,0
|
|
20241022,101100,3121510,17700,17700,17700,17700,0
|
|
20241022,101000,3121510,17700,17700,17700,17700,0
|
|
20241022,100900,3121510,17700,17700,17700,17700,0
|
|
20241022,100800,3121510,17700,17700,17700,17700,8
|
|
20241022,100700,2979910,17700,17700,17700,17700,0
|
|
20241022,100600,2979910,17700,17700,17700,17700,0
|
|
20241022,100500,2979910,17700,17700,17700,17700,0
|
|
20241022,100400,2979910,17700,17700,17700,17700,0
|
|
20241022,100300,2979910,17700,17700,17700,17700,0
|
|
20241022,100200,2979910,17700,17700,17700,17700,2
|
|
20241022,100100,2944510,17700,17700,17700,17700,0
|
|
20241022,100000,2944510,17700,17700,17700,17700,1
|
|
20241022,095900,2926810,17690,17690,17690,17690,6
|
|
20241022,095800,2820670,17690,17690,17690,17690,0
|
|
20241022,095700,2820670,17690,17690,17690,17690,0
|
|
20241022,095600,2820670,17690,17690,17690,17690,0
|
|
20241022,095500,2820670,17690,17690,17690,17690,0
|
|
20241022,095400,2820670,17690,17690,17690,17690,0
|
|
20241022,095300,2820670,17690,17680,17690,17680,16
|
|
20241022,095200,2537740,17680,17680,17680,17680,0
|
|
20241022,095100,2537740,17680,17680,17680,17680,0
|
|
20241022,095000,2537740,17680,17680,17680,17680,0
|
|
20241022,094900,2537740,17680,17680,17680,17680,0
|
|
20241022,094800,2537740,17680,17680,17680,17680,3
|
|
20241022,094700,2484700,17750,17750,17750,17750,0
|
|
20241022,094600,2484700,17750,17750,17750,17750,15
|
|
20241022,094500,2218450,17680,17680,17680,17680,0
|
|
20241022,094400,2218450,17680,17680,17680,17680,0
|
|
20241022,094300,2218450,17680,17680,17680,17680,0
|
|
20241022,094200,2218450,17680,17680,17680,17680,3
|
|
20241022,094100,2165410,17750,17750,17750,17750,0
|
|
20241022,094000,2165410,17750,17750,17750,17750,0
|
|
20241022,093900,2165410,17750,17750,17750,17750,5
|
|
20241022,093800,2076660,17750,17750,17750,17750,0
|
|
20241022,093700,2076660,17750,17750,17750,17750,0
|
|
20241022,093600,2076660,17750,17750,17750,17750,0
|
|
20241022,093500,2076660,17750,17750,17750,17750,20
|
|
20241022,093400,1721660,17750,17750,17750,17750,20
|
|
20241022,093300,1366660,17750,17750,17750,17750,21
|
|
20241022,093200,993910,17750,17750,17750,17750,28
|
|
20241022,093100,496910,17750,17750,17750,17750,5
|
|
20241022,093000,408160,17750,17750,17750,17750,0
|
|
20241022,092900,408160,17750,17750,17750,17750,0
|
|
20241022,092800,408160,17750,17750,17750,17750,20
|
|
20241022,092700,53160,17740,17740,17740,17740,0
|
|
20241022,092600,53160,17740,17740,17740,17740,0
|
|
20241022,092500,53160,17740,17740,17740,17740,0
|
|
20241022,092400,53160,17740,17740,17740,17740,0
|
|
20241022,092300,53160,17740,17740,17740,17740,0
|
|
20241022,092200,53160,17740,17740,17740,17740,0
|
|
20241022,092100,53160,17740,17740,17740,17740,0
|
|
20241022,092000,53160,17740,17740,17740,17740,0
|
|
20241022,091900,53160,17740,17740,17740,17740,0
|
|
20241022,091800,53160,17740,17740,17740,17740,0
|
|
20241022,091700,53160,17740,17740,17740,17740,0
|
|
20241022,091600,53160,17740,17740,17740,17740,0
|
|
20241022,091500,53160,17740,17740,17740,17740,0
|
|
20241022,091400,53160,17740,17740,17740,17740,0
|
|
20241022,091300,53160,17740,17740,17740,17740,0
|
|
20241022,091200,53160,17740,17740,17740,17740,0
|
|
20241022,091100,53160,17740,17740,17740,17740,0
|
|
20241022,091000,53160,17740,17740,17740,17740,0
|
|
20241022,090900,53160,17740,17740,17740,17740,0
|
|
20241022,090800,53160,17740,17740,17740,17740,0
|
|
20241022,090700,53160,17740,17740,17740,17740,0
|
|
20241022,090600,53160,17740,17740,17740,17740,0
|
|
20241022,090500,53160,17740,17740,17740,17740,0
|
|
20241022,090400,53160,17740,17740,17740,17740,0
|
|
20241022,090300,53160,17740,17740,17740,17740,2
|
|
20241022,090200,17680,17680,17680,17680,17680,0
|
|
20241022,090100,17680,17680,17680,17680,17680,0
|
|
20241022,090000,17680,17680,17680,17680,17680,1
|