608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,190500,11150680,17660,17660,17660,17660,13
|
|
20241023,190400,11150680,17660,17660,17660,17660,0
|
|
20241023,190300,11150680,17660,17660,17660,17660,0
|
|
20241023,190200,11150680,17660,17660,17660,17660,0
|
|
20241023,190100,11150680,17660,17660,17660,17660,0
|
|
20241023,190000,11150680,17660,17660,17660,17660,0
|
|
20241023,185900,11150680,17660,17660,17660,17660,0
|
|
20241023,185800,11150680,17660,17660,17660,17660,0
|
|
20241023,185700,11150680,17660,17660,17660,17660,0
|
|
20241023,185600,11150680,17660,17660,17660,17660,0
|
|
20241023,185500,11150680,17660,17660,17660,17660,0
|
|
20241023,185400,11150680,17660,17660,17660,17660,0
|
|
20241023,185300,11150680,17660,17660,17660,17660,0
|
|
20241023,185200,11150680,17660,17660,17660,17660,0
|
|
20241023,185100,11150680,17660,17660,17660,17660,0
|
|
20241023,185000,11150680,17660,17660,17660,17660,0
|
|
20241023,184900,11150680,17660,17660,17660,17660,0
|
|
20241023,184800,11150680,17660,17660,17660,17660,0
|
|
20241023,184700,11150680,17660,17660,17660,17660,0
|
|
20241023,184600,11150680,17660,17660,17660,17660,0
|
|
20241023,184500,11150680,17660,17660,17660,17660,0
|
|
20241023,184400,11150680,17660,17660,17660,17660,0
|
|
20241023,184300,11150680,17660,17660,17660,17660,0
|
|
20241023,184200,11150680,17660,17660,17660,17660,0
|
|
20241023,184100,11150680,17660,17660,17660,17660,0
|
|
20241023,184000,11150680,17660,17660,17660,17660,0
|
|
20241023,183900,11150680,17660,17660,17660,17660,0
|
|
20241023,183800,11150680,17660,17660,17660,17660,0
|
|
20241023,183700,11150680,17660,17660,17660,17660,0
|
|
20241023,183600,11150680,17660,17660,17660,17660,0
|
|
20241023,183500,11150680,17660,17660,17660,17660,13
|
|
20241023,183400,11150680,17660,17660,17660,17660,0
|
|
20241023,183300,11150680,17660,17660,17660,17660,0
|
|
20241023,183200,11150680,17660,17660,17660,17660,0
|
|
20241023,183100,11150680,17660,17660,17660,17660,0
|
|
20241023,183000,11150680,17660,17660,17660,17660,0
|
|
20241023,182900,11150680,17660,17660,17660,17660,0
|
|
20241023,182800,11150680,17660,17660,17660,17660,0
|
|
20241023,182700,11150680,17660,17660,17660,17660,0
|
|
20241023,182600,11150680,17660,17660,17660,17660,0
|
|
20241023,182500,11150680,17660,17660,17660,17660,0
|
|
20241023,182400,11150680,17660,17660,17660,17660,0
|
|
20241023,182300,11150680,17660,17660,17660,17660,0
|
|
20241023,182200,11150680,17660,17660,17660,17660,0
|
|
20241023,182100,11150680,17660,17660,17660,17660,0
|
|
20241023,182000,11150680,17660,17660,17660,17660,0
|
|
20241023,181900,11150680,17660,17660,17660,17660,0
|
|
20241023,181800,11150680,17660,17660,17660,17660,0
|
|
20241023,181700,11150680,17660,17660,17660,17660,0
|
|
20241023,181600,11150680,17660,17660,17660,17660,0
|
|
20241023,181500,11150680,17660,17660,17660,17660,0
|
|
20241023,181400,11150680,17660,17660,17660,17660,0
|
|
20241023,181300,11150680,17660,17660,17660,17660,0
|
|
20241023,181200,11150680,17660,17660,17660,17660,0
|
|
20241023,181100,11150680,17660,17660,17660,17660,0
|
|
20241023,181000,11150680,17660,17660,17660,17660,0
|
|
20241023,180900,11150680,17660,17660,17660,17660,0
|
|
20241023,180800,11150680,17660,17660,17660,17660,0
|
|
20241023,180700,11150680,17660,17660,17660,17660,0
|
|
20241023,180600,11150680,17660,17660,17660,17660,0
|
|
20241023,180500,11150680,17660,17660,17660,17660,13
|
|
20241023,180400,11150680,17660,17660,17660,17660,0
|
|
20241023,180300,11150680,17660,17660,17660,17660,0
|
|
20241023,180200,11150680,17660,17660,17660,17660,0
|
|
20241023,180100,11150680,17660,17660,17660,17660,0
|
|
20241023,180000,11150680,17660,17660,17660,17660,0
|
|
20241023,175900,11150680,17660,17660,17660,17660,0
|
|
20241023,175800,11150680,17660,17660,17660,17660,0
|
|
20241023,175700,11150680,17660,17660,17660,17660,0
|
|
20241023,175600,11150680,17660,17660,17660,17660,0
|
|
20241023,175500,11150680,17660,17660,17660,17660,0
|
|
20241023,175400,11150680,17660,17660,17660,17660,0
|
|
20241023,175300,11150680,17660,17660,17660,17660,0
|
|
20241023,175200,11150680,17660,17660,17660,17660,0
|
|
20241023,175100,11150680,17660,17660,17660,17660,0
|
|
20241023,175000,11150680,17660,17660,17660,17660,0
|
|
20241023,174900,11150680,17660,17660,17660,17660,0
|
|
20241023,174800,11150680,17660,17660,17660,17660,0
|
|
20241023,174700,11150680,17660,17660,17660,17660,0
|
|
20241023,174600,11150680,17660,17660,17660,17660,0
|
|
20241023,174500,11150680,17660,17660,17660,17660,0
|
|
20241023,174400,11150680,17660,17660,17660,17660,0
|
|
20241023,174300,11150680,17660,17660,17660,17660,0
|
|
20241023,174200,11150680,17660,17660,17660,17660,0
|
|
20241023,174100,11150680,17660,17660,17660,17660,0
|
|
20241023,174000,11150680,17660,17660,17660,17660,0
|
|
20241023,173900,11150680,17660,17660,17660,17660,0
|
|
20241023,173800,11150680,17660,17660,17660,17660,0
|
|
20241023,173700,11150680,17660,17660,17660,17660,0
|
|
20241023,173600,11150680,17660,17660,17660,17660,0
|
|
20241023,173500,11150680,17660,17660,17660,17660,13
|
|
20241023,173400,11150680,17660,17660,17660,17660,0
|
|
20241023,173300,11150680,17660,17660,17660,17660,0
|
|
20241023,173200,11150680,17660,17660,17660,17660,0
|
|
20241023,173100,11150680,17660,17660,17660,17660,0
|
|
20241023,173000,11150680,17660,17660,17660,17660,0
|
|
20241023,172900,11150680,17660,17660,17660,17660,0
|
|
20241023,172800,11150680,17660,17660,17660,17660,0
|
|
20241023,172700,11150680,17660,17660,17660,17660,0
|
|
20241023,172600,11150680,17660,17660,17660,17660,0
|
|
20241023,172500,11150680,17660,17660,17660,17660,0
|
|
20241023,172400,11150680,17660,17660,17660,17660,0
|
|
20241023,172300,11150680,17660,17660,17660,17660,0
|
|
20241023,172200,11150680,17660,17660,17660,17660,0
|
|
20241023,172100,11150680,17660,17660,17660,17660,0
|
|
20241023,172000,11150680,17660,17660,17660,17660,0
|
|
20241023,171900,11150680,17660,17660,17660,17660,0
|
|
20241023,171800,11150680,17660,17660,17660,17660,0
|
|
20241023,171700,11150680,17660,17660,17660,17660,0
|
|
20241023,171600,11150680,17660,17660,17660,17660,0
|
|
20241023,171500,11150680,17660,17660,17660,17660,0
|
|
20241023,171400,11150680,17660,17660,17660,17660,0
|
|
20241023,171300,11150680,17660,17660,17660,17660,0
|
|
20241023,171200,11150680,17660,17660,17660,17660,0
|
|
20241023,171100,11150680,17660,17660,17660,17660,0
|
|
20241023,171000,11150680,17660,17660,17660,17660,0
|
|
20241023,170900,11150680,17660,17660,17660,17660,0
|
|
20241023,170800,11150680,17660,17660,17660,17660,0
|
|
20241023,170700,11150680,17660,17660,17660,17660,0
|
|
20241023,170600,11150680,17660,17660,17660,17660,0
|
|
20241023,170500,11150680,17660,17660,17660,17660,13
|
|
20241023,170400,11150680,17660,17660,17660,17660,0
|
|
20241023,170300,11150680,17660,17660,17660,17660,0
|
|
20241023,170200,11150680,17660,17660,17660,17660,0
|
|
20241023,170100,11150680,17660,17660,17660,17660,0
|
|
20241023,170000,11150680,17660,17660,17660,17660,0
|
|
20241023,165900,11150680,17660,17660,17660,17660,0
|
|
20241023,165800,11150680,17660,17660,17660,17660,0
|
|
20241023,165700,11150680,17660,17660,17660,17660,0
|
|
20241023,165600,11150680,17660,17660,17660,17660,0
|
|
20241023,165500,11150680,17660,17660,17660,17660,0
|
|
20241023,165400,11150680,17660,17660,17660,17660,0
|
|
20241023,165300,11150680,17660,17660,17660,17660,0
|
|
20241023,165200,11150680,17660,17660,17660,17660,0
|
|
20241023,165100,11150680,17660,17660,17660,17660,0
|
|
20241023,165000,11150680,17660,17660,17660,17660,0
|
|
20241023,164900,11150680,17660,17660,17660,17660,0
|
|
20241023,164800,11150680,17660,17660,17660,17660,0
|
|
20241023,164700,11150680,17660,17660,17660,17660,0
|
|
20241023,164600,11150680,17660,17660,17660,17660,0
|
|
20241023,164500,11150680,17660,17660,17660,17660,0
|
|
20241023,164400,11150680,17660,17660,17660,17660,0
|
|
20241023,164300,11150680,17660,17660,17660,17660,0
|
|
20241023,164200,11150680,17660,17660,17660,17660,0
|
|
20241023,164100,11150680,17660,17660,17660,17660,0
|
|
20241023,164000,11150680,17660,17660,17660,17660,0
|
|
20241023,163900,11150680,17660,17660,17660,17660,0
|
|
20241023,163800,11150680,17660,17660,17660,17660,0
|
|
20241023,163700,11150680,17660,17660,17660,17660,0
|
|
20241023,163600,11150680,17660,17660,17660,17660,0
|
|
20241023,163500,11150680,17660,17660,17660,17660,13
|
|
20241023,163400,11150680,17660,17660,17660,17660,0
|
|
20241023,163300,11150680,17660,17660,17660,17660,0
|
|
20241023,163200,11150680,17660,17660,17660,17660,0
|
|
20241023,163100,11150680,17660,17660,17660,17660,0
|
|
20241023,163000,11150680,17660,17660,17660,17660,0
|
|
20241023,162900,11150680,17660,17660,17660,17660,0
|
|
20241023,162800,11150680,17660,17660,17660,17660,0
|
|
20241023,162700,11150680,17660,17660,17660,17660,0
|
|
20241023,162600,11150680,17660,17660,17660,17660,0
|
|
20241023,162500,11150680,17660,17660,17660,17660,0
|
|
20241023,162400,11150680,17660,17660,17660,17660,0
|
|
20241023,162300,11150680,17660,17660,17660,17660,0
|
|
20241023,162200,11150680,17660,17660,17660,17660,0
|
|
20241023,162100,11150680,17660,17660,17660,17660,0
|
|
20241023,162000,11150680,17660,17660,17660,17660,0
|
|
20241023,161900,11150680,17660,17660,17660,17660,0
|
|
20241023,161800,11150680,17660,17660,17660,17660,0
|
|
20241023,161700,11150680,17660,17660,17660,17660,0
|
|
20241023,161600,11150680,17660,17660,17660,17660,0
|
|
20241023,161500,11150680,17660,17660,17660,17660,0
|
|
20241023,161400,11150680,17660,17660,17660,17660,0
|
|
20241023,161300,11150680,17660,17660,17660,17660,0
|
|
20241023,161200,11150680,17660,17660,17660,17660,0
|
|
20241023,161100,11150680,17660,17660,17660,17660,0
|
|
20241023,161000,11150680,17660,17660,17660,17660,0
|
|
20241023,160900,11150680,17660,17660,17660,17660,0
|
|
20241023,160800,11150680,17660,17660,17660,17660,0
|
|
20241023,160700,11150680,17660,17660,17660,17660,0
|
|
20241023,160600,11150680,17660,17660,17660,17660,0
|
|
20241023,160500,11150680,17660,17660,17660,17660,13
|
|
20241023,160400,11150680,17660,17660,17660,17660,0
|
|
20241023,160300,11150680,17660,17660,17660,17660,0
|
|
20241023,160200,11150680,17660,17660,17660,17660,0
|
|
20241023,160100,11150680,17660,17660,17660,17660,0
|
|
20241023,160000,11150680,17660,17660,17660,17660,0
|
|
20241023,155900,11150680,17660,17660,17660,17660,0
|
|
20241023,155800,11150680,17660,17660,17660,17660,0
|
|
20241023,155700,11150680,17660,17660,17660,17660,0
|
|
20241023,155600,11150680,17660,17660,17660,17660,0
|
|
20241023,155500,11150680,17660,17660,17660,17660,0
|
|
20241023,155400,11150680,17660,17660,17660,17660,0
|
|
20241023,155300,11150680,17660,17660,17660,17660,0
|
|
20241023,155200,11150680,17660,17660,17660,17660,0
|
|
20241023,155100,11150680,17660,17660,17660,17660,0
|
|
20241023,155000,11150680,17660,17660,17660,17660,0
|
|
20241023,154900,11150680,17660,17660,17660,17660,0
|
|
20241023,154800,11150680,17660,17660,17660,17660,0
|
|
20241023,154700,11150680,17660,17660,17660,17660,0
|
|
20241023,154600,11150680,17660,17660,17660,17660,0
|
|
20241023,154500,11150680,17660,17660,17660,17660,0
|
|
20241023,154400,11150680,17660,17660,17660,17660,0
|
|
20241023,154300,11150680,17660,17660,17660,17660,0
|
|
20241023,154200,11150680,17660,17660,17660,17660,0
|
|
20241023,154100,11150680,17660,17660,17660,17660,0
|
|
20241023,154000,11150680,17660,17660,17660,17660,0
|
|
20241023,153900,11150680,17660,17660,17660,17660,0
|
|
20241023,153800,11150680,17660,17660,17660,17660,0
|
|
20241023,153700,11150680,17660,17660,17660,17660,0
|
|
20241023,153600,11150680,17660,17660,17660,17660,0
|
|
20241023,153500,11150680,17660,17660,17660,17660,13
|
|
20241023,153400,11150680,17660,17660,17660,17660,0
|
|
20241023,153300,11150680,17660,17660,17660,17660,0
|
|
20241023,153200,11150680,17660,17660,17660,17660,0
|
|
20241023,153100,11150680,17660,17660,17660,17660,0
|
|
20241023,153000,11150680,17660,17660,17660,17660,13
|
|
20241023,152900,10921100,17690,17690,17690,17690,0
|
|
20241023,152800,10921100,17690,17690,17690,17690,0
|
|
20241023,152700,10921100,17690,17690,17690,17690,0
|
|
20241023,152600,10921100,17690,17690,17690,17690,0
|
|
20241023,152500,10921100,17690,17690,17690,17690,0
|
|
20241023,152400,10921100,17690,17690,17690,17690,0
|
|
20241023,152300,10921100,17690,17690,17690,17690,0
|
|
20241023,152200,10921100,17690,17690,17690,17690,0
|
|
20241023,152100,10921100,17690,17690,17690,17690,0
|
|
20241023,152000,10921100,17690,17690,17690,17690,0
|
|
20241023,151900,10921100,17690,17690,17690,17690,0
|
|
20241023,151800,10921100,17690,17690,17690,17690,0
|
|
20241023,151700,10921100,17690,17690,17690,17690,0
|
|
20241023,151600,10921100,17690,17690,17690,17690,0
|
|
20241023,151500,10921100,17690,17690,17690,17690,0
|
|
20241023,151400,10921100,17690,17690,17690,17690,0
|
|
20241023,151300,10921100,17690,17690,17690,17690,0
|
|
20241023,151200,10921100,17690,17690,17690,17690,0
|
|
20241023,151100,10921100,17690,17690,17690,17690,0
|
|
20241023,151000,10921100,17690,17690,17690,17690,2
|
|
20241023,150900,10885720,17700,17700,17700,17700,0
|
|
20241023,150800,10885720,17700,17700,17700,17700,0
|
|
20241023,150700,10885720,17700,17700,17700,17700,0
|
|
20241023,150600,10885720,17700,17700,17700,17700,0
|
|
20241023,150500,10885720,17700,17700,17700,17700,0
|
|
20241023,150400,10885720,17700,17700,17700,17700,0
|
|
20241023,150300,10885720,17700,17700,17700,17700,0
|
|
20241023,150200,10885720,17700,17700,17700,17700,0
|
|
20241023,150100,10885720,17700,17700,17700,17700,0
|
|
20241023,150000,10885720,17700,17700,17700,17700,1
|
|
20241023,145900,10868020,17700,17700,17700,17700,0
|
|
20241023,145800,10868020,17700,17700,17700,17700,0
|
|
20241023,145700,10868020,17700,17700,17700,17700,0
|
|
20241023,145600,10868020,17700,17700,17700,17700,0
|
|
20241023,145500,10868020,17700,17700,17700,17700,0
|
|
20241023,145400,10868020,17700,17700,17700,17700,3
|
|
20241023,145300,10814920,17700,17700,17700,17700,2
|
|
20241023,145200,10779520,17700,17700,17700,17700,0
|
|
20241023,145100,10779520,17700,17700,17700,17700,0
|
|
20241023,145000,10779520,17700,17700,17700,17700,0
|
|
20241023,144900,10779520,17700,17700,17700,17700,0
|
|
20241023,144800,10779520,17700,17700,17700,17700,1
|
|
20241023,144700,10761820,17700,17700,17700,17700,0
|
|
20241023,144600,10761820,17700,17700,17700,17700,0
|
|
20241023,144500,10761820,17700,17700,17700,17700,3
|
|
20241023,144400,10708720,17700,17700,17700,17700,0
|
|
20241023,144300,10708720,17700,17700,17700,17700,0
|
|
20241023,144200,10708720,17700,17700,17700,17700,0
|
|
20241023,144100,10708720,17700,17700,17700,17700,0
|
|
20241023,144000,10708720,17700,17700,17700,17700,0
|
|
20241023,143900,10708720,17700,17700,17700,17700,0
|
|
20241023,143800,10708720,17700,17700,17700,17700,58
|
|
20241023,143700,9682120,17660,17660,17660,17660,0
|
|
20241023,143600,9682120,17660,17660,17660,17660,0
|
|
20241023,143500,9682120,17660,17660,17660,17660,0
|
|
20241023,143400,9682120,17660,17660,17660,17660,0
|
|
20241023,143300,9682120,17660,17660,17660,17660,5
|
|
20241023,143200,9593820,17660,17660,17660,17660,2
|
|
20241023,143100,9558500,17660,17660,17660,17660,0
|
|
20241023,143000,9558500,17660,17660,17660,17660,0
|
|
20241023,142900,9558500,17660,17660,17660,17660,2
|
|
20241023,142800,9523180,17700,17700,17700,17700,0
|
|
20241023,142700,9523180,17700,17700,17700,17700,54
|
|
20241023,142600,8567380,17660,17660,17660,17660,0
|
|
20241023,142500,8567380,17660,17660,17660,17660,0
|
|
20241023,142400,8567380,17660,17660,17660,17660,0
|
|
20241023,142300,8567380,17660,17660,17660,17660,0
|
|
20241023,142200,8567380,17660,17690,17690,17660,10
|
|
20241023,142100,8390700,17700,17700,17700,17700,0
|
|
20241023,142000,8390700,17700,17700,17700,17700,0
|
|
20241023,141900,8390700,17700,17700,17700,17700,0
|
|
20241023,141800,8390700,17700,17700,17700,17700,0
|
|
20241023,141700,8390700,17700,17700,17700,17700,0
|
|
20241023,141600,8390700,17700,17700,17700,17700,0
|
|
20241023,141500,8390700,17700,17700,17700,17700,0
|
|
20241023,141400,8390700,17700,17700,17700,17700,0
|
|
20241023,141300,8390700,17700,17700,17700,17700,0
|
|
20241023,141200,8390700,17700,17700,17700,17700,0
|
|
20241023,141100,8390700,17700,17700,17700,17700,0
|
|
20241023,141000,8390700,17700,17700,17700,17700,0
|
|
20241023,140900,8390700,17700,17700,17700,17700,0
|
|
20241023,140800,8390700,17700,17700,17700,17700,0
|
|
20241023,140700,8390700,17700,17700,17700,17700,0
|
|
20241023,140600,8390700,17700,17700,17700,17700,0
|
|
20241023,140500,8390700,17700,17700,17700,17700,0
|
|
20241023,140400,8390700,17700,17700,17700,17700,0
|
|
20241023,140300,8390700,17700,17700,17700,17700,0
|
|
20241023,140200,8390700,17700,17700,17700,17700,12
|
|
20241023,140100,8178300,17670,17670,17670,17670,0
|
|
20241023,140000,8178300,17670,17670,17670,17670,0
|
|
20241023,135900,8178300,17670,17670,17670,17670,0
|
|
20241023,135800,8178300,17670,17670,17670,17670,0
|
|
20241023,135700,8178300,17670,17670,17670,17670,0
|
|
20241023,135600,8178300,17670,17670,17670,17670,0
|
|
20241023,135500,8178300,17670,17670,17670,17670,0
|
|
20241023,135400,8178300,17670,17670,17670,17670,0
|
|
20241023,135300,8178300,17670,17670,17670,17670,0
|
|
20241023,135200,8178300,17670,17670,17670,17670,0
|
|
20241023,135100,8178300,17670,17670,17670,17670,0
|
|
20241023,135000,8178300,17670,17670,17670,17670,0
|
|
20241023,134900,8178300,17670,17670,17670,17670,0
|
|
20241023,134800,8178300,17670,17770,17770,17670,20
|
|
20241023,134700,7823750,17770,17770,17770,17770,3
|
|
20241023,134600,7770440,17710,17710,17710,17710,0
|
|
20241023,134500,7770440,17710,17710,17710,17710,0
|
|
20241023,134400,7770440,17710,17710,17710,17710,0
|
|
20241023,134300,7770440,17710,17710,17710,17710,0
|
|
20241023,134200,7770440,17710,17710,17710,17710,0
|
|
20241023,134100,7770440,17710,17710,17710,17710,0
|
|
20241023,134000,7770440,17710,17710,17710,17710,0
|
|
20241023,133900,7770440,17710,17710,17710,17710,0
|
|
20241023,133800,7770440,17710,17710,17710,17710,0
|
|
20241023,133700,7770440,17710,17700,17710,17660,34
|
|
20241023,133600,7169610,17710,17710,17710,17710,0
|
|
20241023,133500,7169610,17710,17710,17710,17710,0
|
|
20241023,133400,7169610,17710,17710,17710,17710,0
|
|
20241023,133300,7169610,17710,17710,17710,17710,1
|
|
20241023,133200,7151900,17710,17710,17710,17710,0
|
|
20241023,133100,7151900,17710,17710,17710,17710,0
|
|
20241023,133000,7151900,17710,17710,17710,17710,0
|
|
20241023,132900,7151900,17710,17710,17710,17710,35
|
|
20241023,132800,6532050,17710,17700,17710,17700,5
|
|
20241023,132700,6443510,17700,17700,17700,17700,0
|
|
20241023,132600,6443510,17700,17700,17700,17700,0
|
|
20241023,132500,6443510,17700,17700,17700,17700,0
|
|
20241023,132400,6443510,17700,17700,17700,17700,0
|
|
20241023,132300,6443510,17700,17700,17700,17700,0
|
|
20241023,132200,6443510,17700,17700,17700,17700,0
|
|
20241023,132100,6443510,17700,17700,17700,17700,0
|
|
20241023,132000,6443510,17700,17700,17700,17700,0
|
|
20241023,131900,6443510,17700,17700,17700,17700,0
|
|
20241023,131800,6443510,17700,17700,17700,17700,0
|
|
20241023,131700,6443510,17700,17700,17700,17700,0
|
|
20241023,131600,6443510,17700,17700,17700,17700,0
|
|
20241023,131500,6443510,17700,17700,17700,17700,0
|
|
20241023,131400,6443510,17700,17700,17700,17700,0
|
|
20241023,131300,6443510,17700,17700,17700,17700,0
|
|
20241023,131200,6443510,17700,17710,17710,17700,103
|
|
20241023,131100,4619640,17770,17770,17770,17770,0
|
|
20241023,131000,4619640,17770,17770,17770,17770,0
|
|
20241023,130900,4619640,17770,17770,17770,17770,0
|
|
20241023,130800,4619640,17770,17770,17770,17770,0
|
|
20241023,130700,4619640,17770,17770,17770,17770,5
|
|
20241023,130600,4530790,17780,17780,17780,17780,0
|
|
20241023,130500,4530790,17780,17780,17780,17780,0
|
|
20241023,130400,4530790,17780,17780,17780,17780,0
|
|
20241023,130300,4530790,17780,17780,17780,17780,0
|
|
20241023,130200,4530790,17780,17780,17780,17780,0
|
|
20241023,130100,4530790,17780,17780,17780,17780,0
|
|
20241023,130000,4530790,17780,17780,17780,17780,0
|
|
20241023,125900,4530790,17780,17780,17780,17780,0
|
|
20241023,125800,4530790,17780,17780,17780,17780,0
|
|
20241023,125700,4530790,17780,17780,17780,17780,0
|
|
20241023,125600,4530790,17780,17780,17780,17780,2
|
|
20241023,125500,4495230,17780,17780,17780,17780,0
|
|
20241023,125400,4495230,17780,17780,17780,17780,0
|
|
20241023,125300,4495230,17780,17780,17780,17780,0
|
|
20241023,125200,4495230,17780,17730,17780,17730,10
|
|
20241023,125100,4317580,17710,17710,17710,17710,0
|
|
20241023,125000,4317580,17710,17710,17710,17710,0
|
|
20241023,124900,4317580,17710,17710,17710,17710,0
|
|
20241023,124800,4317580,17710,17710,17710,17710,0
|
|
20241023,124700,4317580,17710,17710,17710,17710,0
|
|
20241023,124600,4317580,17710,17710,17710,17710,23
|
|
20241023,124500,3910250,17710,17710,17710,17710,0
|
|
20241023,124400,3910250,17710,17710,17710,17710,0
|
|
20241023,124300,3910250,17710,17710,17710,17710,0
|
|
20241023,124200,3910250,17710,17710,17710,17710,0
|
|
20241023,124100,3910250,17710,17710,17710,17710,0
|
|
20241023,124000,3910250,17710,17710,17710,17710,0
|
|
20241023,123900,3910250,17710,17710,17710,17710,0
|
|
20241023,123800,3910250,17710,17710,17710,17710,0
|
|
20241023,123700,3910250,17710,17710,17710,17710,0
|
|
20241023,123600,3910250,17710,17710,17710,17710,0
|
|
20241023,123500,3910250,17710,17710,17710,17710,0
|
|
20241023,123400,3910250,17710,17710,17710,17710,10
|
|
20241023,123300,3733150,17700,17700,17700,17700,0
|
|
20241023,123200,3733150,17700,17700,17700,17700,0
|
|
20241023,123100,3733150,17700,17700,17700,17700,0
|
|
20241023,123000,3733150,17700,17700,17700,17700,0
|
|
20241023,122900,3733150,17700,17700,17700,17700,74
|
|
20241023,122800,2423350,17700,17700,17700,17700,0
|
|
20241023,122700,2423350,17700,17700,17700,17700,0
|
|
20241023,122600,2423350,17700,17700,17700,17700,0
|
|
20241023,122500,2423350,17700,17700,17700,17700,0
|
|
20241023,122400,2423350,17700,17700,17700,17700,0
|
|
20241023,122300,2423350,17700,17700,17700,17700,0
|
|
20241023,122200,2423350,17700,17700,17700,17700,1
|
|
20241023,122100,2405650,17670,17670,17670,17670,0
|
|
20241023,122000,2405650,17670,17670,17670,17670,0
|
|
20241023,121900,2405650,17670,17670,17670,17670,0
|
|
20241023,121800,2405650,17670,17670,17670,17670,0
|
|
20241023,121700,2405650,17670,17670,17670,17670,0
|
|
20241023,121600,2405650,17670,17670,17670,17670,0
|
|
20241023,121500,2405650,17670,17670,17670,17670,0
|
|
20241023,121400,2405650,17670,17670,17670,17670,0
|
|
20241023,121300,2405650,17670,17670,17670,17670,0
|
|
20241023,121200,2405650,17670,17670,17670,17670,0
|
|
20241023,121100,2405650,17670,17670,17670,17670,0
|
|
20241023,121000,2405650,17670,17670,17670,17670,0
|
|
20241023,120900,2405650,17670,17670,17670,17670,0
|
|
20241023,120800,2405650,17670,17670,17670,17670,0
|
|
20241023,120700,2405650,17670,17670,17670,17670,0
|
|
20241023,120600,2405650,17670,17670,17670,17670,0
|
|
20241023,120500,2405650,17670,17670,17670,17670,0
|
|
20241023,120400,2405650,17670,17670,17670,17670,0
|
|
20241023,120300,2405650,17670,17670,17670,17670,0
|
|
20241023,120200,2405650,17670,17670,17670,17670,0
|
|
20241023,120100,2405650,17670,17670,17670,17670,1
|
|
20241023,120000,2387980,17670,17670,17670,17670,0
|
|
20241023,115900,2387980,17670,17670,17670,17670,0
|
|
20241023,115800,2387980,17670,17670,17670,17670,0
|
|
20241023,115700,2387980,17670,17670,17670,17670,0
|
|
20241023,115600,2387980,17670,17670,17670,17670,0
|
|
20241023,115500,2387980,17670,17670,17670,17670,0
|
|
20241023,115400,2387980,17670,17670,17670,17670,0
|
|
20241023,115300,2387980,17670,17670,17670,17670,0
|
|
20241023,115200,2387980,17670,17670,17670,17670,0
|
|
20241023,115100,2387980,17670,17670,17670,17670,0
|
|
20241023,115000,2387980,17670,17670,17670,17670,0
|
|
20241023,114900,2387980,17670,17670,17670,17670,0
|
|
20241023,114800,2387980,17670,17670,17670,17670,0
|
|
20241023,114700,2387980,17670,17670,17670,17670,0
|
|
20241023,114600,2387980,17670,17670,17670,17670,0
|
|
20241023,114500,2387980,17670,17670,17670,17670,0
|
|
20241023,114400,2387980,17670,17670,17670,17670,0
|
|
20241023,114300,2387980,17670,17670,17670,17670,0
|
|
20241023,114200,2387980,17670,17670,17670,17670,0
|
|
20241023,114100,2387980,17670,17670,17670,17670,0
|
|
20241023,114000,2387980,17670,17670,17670,17670,0
|
|
20241023,113900,2387980,17670,17670,17670,17670,0
|
|
20241023,113800,2387980,17670,17670,17670,17670,0
|
|
20241023,113700,2387980,17670,17670,17670,17670,0
|
|
20241023,113600,2387980,17670,17670,17670,17670,0
|
|
20241023,113500,2387980,17670,17670,17670,17670,0
|
|
20241023,113400,2387980,17670,17670,17670,17670,0
|
|
20241023,113300,2387980,17670,17670,17670,17670,0
|
|
20241023,113200,2387980,17670,17670,17670,17670,0
|
|
20241023,113100,2387980,17670,17670,17670,17670,0
|
|
20241023,113000,2387980,17670,17670,17670,17670,0
|
|
20241023,112900,2387980,17670,17670,17670,17670,0
|
|
20241023,112800,2387980,17670,17670,17670,17670,0
|
|
20241023,112700,2387980,17670,17670,17670,17670,0
|
|
20241023,112600,2387980,17670,17670,17670,17670,0
|
|
20241023,112500,2387980,17670,17670,17670,17670,0
|
|
20241023,112400,2387980,17670,17670,17670,17670,1
|
|
20241023,112300,2370310,17660,17660,17660,17660,0
|
|
20241023,112200,2370310,17660,17660,17660,17660,0
|
|
20241023,112100,2370310,17660,17660,17660,17660,0
|
|
20241023,112000,2370310,17660,17660,17660,17660,4
|
|
20241023,111900,2299670,17710,17710,17710,17710,0
|
|
20241023,111800,2299670,17710,17710,17710,17710,0
|
|
20241023,111700,2299670,17710,17710,17710,17710,0
|
|
20241023,111600,2299670,17710,17710,17710,17710,0
|
|
20241023,111500,2299670,17710,17710,17710,17710,0
|
|
20241023,111400,2299670,17710,17710,17710,17710,0
|
|
20241023,111300,2299670,17710,17710,17710,17710,0
|
|
20241023,111200,2299670,17710,17710,17710,17710,0
|
|
20241023,111100,2299670,17710,17710,17710,17710,0
|
|
20241023,111000,2299670,17710,17710,17710,17710,0
|
|
20241023,110900,2299670,17710,17710,17710,17710,0
|
|
20241023,110800,2299670,17710,17710,17710,17710,0
|
|
20241023,110700,2299670,17710,17710,17710,17710,0
|
|
20241023,110600,2299670,17710,17710,17710,17710,1
|
|
20241023,110500,2281960,17720,17720,17720,17720,0
|
|
20241023,110400,2281960,17720,17720,17720,17720,0
|
|
20241023,110300,2281960,17720,17720,17720,17720,4
|
|
20241023,110200,2211080,17710,17710,17710,17710,0
|
|
20241023,110100,2211080,17710,17710,17710,17710,0
|
|
20241023,110000,2211080,17710,17710,17710,17710,0
|
|
20241023,105900,2211080,17710,17710,17710,17710,0
|
|
20241023,105800,2211080,17710,17710,17710,17710,0
|
|
20241023,105700,2211080,17710,17710,17710,17710,0
|
|
20241023,105600,2211080,17710,17710,17710,17710,0
|
|
20241023,105500,2211080,17710,17710,17710,17710,0
|
|
20241023,105400,2211080,17710,17710,17710,17710,0
|
|
20241023,105300,2211080,17710,17710,17710,17710,0
|
|
20241023,105200,2211080,17710,17700,17710,17700,2
|
|
20241023,105100,2175670,17650,17650,17650,17650,0
|
|
20241023,105000,2175670,17650,17650,17650,17650,0
|
|
20241023,104900,2175670,17650,17650,17650,17650,0
|
|
20241023,104800,2175670,17650,17650,17650,17650,0
|
|
20241023,104700,2175670,17650,17650,17650,17650,0
|
|
20241023,104600,2175670,17650,17650,17650,17650,0
|
|
20241023,104500,2175670,17650,17650,17650,17650,0
|
|
20241023,104400,2175670,17650,17650,17650,17650,0
|
|
20241023,104300,2175670,17650,17650,17650,17650,24
|
|
20241023,104200,1752070,17650,17650,17650,17650,0
|
|
20241023,104100,1752070,17650,17650,17650,17650,0
|
|
20241023,104000,1752070,17650,17650,17650,17650,0
|
|
20241023,103900,1752070,17650,17650,17650,17650,0
|
|
20241023,103800,1752070,17650,17660,17660,17650,12
|
|
20241023,103700,1540210,17660,17660,17660,17660,0
|
|
20241023,103600,1540210,17660,17660,17660,17660,16
|
|
20241023,103500,1257650,17670,17670,17670,17670,0
|
|
20241023,103400,1257650,17670,17670,17670,17670,0
|
|
20241023,103300,1257650,17670,17670,17670,17670,0
|
|
20241023,103200,1257650,17670,17670,17670,17670,1
|
|
20241023,103100,1239980,17670,17670,17670,17670,0
|
|
20241023,103000,1239980,17670,17670,17670,17670,0
|
|
20241023,102900,1239980,17670,17670,17670,17670,1
|
|
20241023,102800,1222310,17690,17690,17690,17690,0
|
|
20241023,102700,1222310,17690,17690,17690,17690,1
|
|
20241023,102600,1204620,17690,17690,17690,17690,1
|
|
20241023,102500,1186930,17690,17690,17690,17690,0
|
|
20241023,102400,1186930,17690,17690,17690,17690,0
|
|
20241023,102300,1186930,17690,17690,17690,17690,0
|
|
20241023,102200,1186930,17690,17690,17690,17690,0
|
|
20241023,102100,1186930,17690,17690,17690,17690,0
|
|
20241023,102000,1186930,17690,17690,17690,17690,0
|
|
20241023,101900,1186930,17690,17690,17690,17690,0
|
|
20241023,101800,1186930,17690,17690,17690,17690,0
|
|
20241023,101700,1186930,17690,17690,17690,17690,0
|
|
20241023,101600,1186930,17690,17690,17690,17690,0
|
|
20241023,101500,1186930,17690,17690,17690,17690,0
|
|
20241023,101400,1186930,17690,17690,17690,17690,0
|
|
20241023,101300,1186930,17690,17690,17690,17690,0
|
|
20241023,101200,1186930,17690,17690,17690,17690,1
|
|
20241023,101100,1169240,17690,17690,17690,17690,0
|
|
20241023,101000,1169240,17690,17690,17690,17690,10
|
|
20241023,100900,992340,17690,17690,17690,17690,0
|
|
20241023,100800,992340,17690,17690,17690,17690,0
|
|
20241023,100700,992340,17690,17690,17690,17690,0
|
|
20241023,100600,992340,17690,17690,17690,17690,0
|
|
20241023,100500,992340,17690,17690,17690,17690,0
|
|
20241023,100400,992340,17690,17690,17690,17690,1
|
|
20241023,100300,974650,17680,17680,17680,17680,0
|
|
20241023,100200,974650,17680,17680,17680,17680,0
|
|
20241023,100100,974650,17680,17680,17680,17680,0
|
|
20241023,100000,974650,17680,17680,17680,17680,1
|
|
20241023,095900,956970,17670,17670,17670,17670,0
|
|
20241023,095800,956970,17670,17670,17670,17670,0
|
|
20241023,095700,956970,17670,17670,17670,17670,0
|
|
20241023,095600,956970,17670,17670,17670,17670,0
|
|
20241023,095500,956970,17670,17670,17670,17670,1
|
|
20241023,095400,939300,17650,17650,17650,17650,0
|
|
20241023,095300,939300,17650,17650,17650,17650,0
|
|
20241023,095200,939300,17650,17650,17650,17650,0
|
|
20241023,095100,939300,17650,17650,17650,17650,0
|
|
20241023,095000,939300,17650,17650,17650,17650,0
|
|
20241023,094900,939300,17650,17650,17650,17650,0
|
|
20241023,094800,939300,17650,17650,17650,17650,0
|
|
20241023,094700,939300,17650,17650,17650,17650,0
|
|
20241023,094600,939300,17650,17650,17650,17650,0
|
|
20241023,094500,939300,17650,17650,17650,17650,0
|
|
20241023,094400,939300,17650,17650,17650,17650,0
|
|
20241023,094300,939300,17650,17650,17650,17650,0
|
|
20241023,094200,939300,17650,17650,17650,17650,0
|
|
20241023,094100,939300,17650,17650,17650,17650,0
|
|
20241023,094000,939300,17650,17650,17650,17650,0
|
|
20241023,093900,939300,17650,17660,17660,17650,4
|
|
20241023,093800,868690,17660,17660,17660,17660,0
|
|
20241023,093700,868690,17660,17660,17660,17660,0
|
|
20241023,093600,868690,17660,17650,17660,17650,2
|
|
20241023,093500,833380,17650,17650,17650,17650,0
|
|
20241023,093400,833380,17650,17650,17650,17650,0
|
|
20241023,093300,833380,17650,17650,17650,17650,0
|
|
20241023,093200,833380,17650,17650,17650,17650,1
|
|
20241023,093100,815730,17780,17780,17780,17780,0
|
|
20241023,093000,815730,17780,17780,17780,17780,0
|
|
20241023,092900,815730,17780,17780,17780,17780,0
|
|
20241023,092800,815730,17780,17780,17780,17780,0
|
|
20241023,092700,815730,17780,17780,17780,17780,0
|
|
20241023,092600,815730,17780,17780,17780,17780,0
|
|
20241023,092500,815730,17780,17780,17780,17780,0
|
|
20241023,092400,815730,17780,17780,17780,17780,0
|
|
20241023,092300,815730,17780,17780,17780,17780,0
|
|
20241023,092200,815730,17780,17780,17780,17780,0
|
|
20241023,092100,815730,17780,17780,17780,17780,0
|
|
20241023,092000,815730,17780,17780,17780,17780,15
|
|
20241023,091900,549030,17780,17780,17780,17780,0
|
|
20241023,091800,549030,17780,17780,17780,17780,5
|
|
20241023,091700,460130,17650,17780,17780,17650,25
|
|
20241023,091600,17780,17780,17780,17780,17780,0
|
|
20241023,091500,17780,17780,17780,17780,17780,0
|
|
20241023,091400,17780,17780,17780,17780,17780,0
|
|
20241023,091300,17780,17780,17780,17780,17780,0
|
|
20241023,091200,17780,17780,17780,17780,17780,1
|
|
20241023,091100,0,17780,17780,17780,17780,0
|
|
20241023,091000,0,17780,17780,17780,17780,0
|
|
20241023,090900,0,17780,17780,17780,17780,0
|
|
20241023,090800,0,17780,17780,17780,17780,0
|
|
20241023,090700,0,17780,17780,17780,17780,0
|
|
20241023,090600,0,17780,17780,17780,17780,0
|
|
20241023,090500,0,17780,17780,17780,17780,0
|
|
20241023,090400,0,17780,17780,17780,17780,0
|
|
20241023,090300,0,17780,17780,17780,17780,0
|
|
20241023,090200,0,17780,17780,17780,17780,0
|
|
20241023,090100,0,17780,17780,17780,17780,0
|
|
20241023,090000,0,17780,17780,17780,17780,0
|