631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,192800,357863490,13750,13750,13750,13750,451
|
|
20241016,192700,357863490,13750,13750,13750,13750,0
|
|
20241016,192600,357863490,13750,13750,13750,13750,0
|
|
20241016,192500,357863490,13750,13750,13750,13750,0
|
|
20241016,192400,357863490,13750,13750,13750,13750,0
|
|
20241016,192300,357863490,13750,13750,13750,13750,0
|
|
20241016,192200,357863490,13750,13750,13750,13750,0
|
|
20241016,192100,357863490,13750,13750,13750,13750,0
|
|
20241016,192000,357863490,13750,13750,13750,13750,0
|
|
20241016,191900,357863490,13750,13750,13750,13750,0
|
|
20241016,191800,357863490,13750,13750,13750,13750,0
|
|
20241016,191700,357863490,13750,13750,13750,13750,0
|
|
20241016,191600,357863490,13750,13750,13750,13750,0
|
|
20241016,191500,357863490,13750,13750,13750,13750,0
|
|
20241016,191400,357863490,13750,13750,13750,13750,0
|
|
20241016,191300,357863490,13750,13750,13750,13750,0
|
|
20241016,191200,357863490,13750,13750,13750,13750,0
|
|
20241016,191100,357863490,13750,13750,13750,13750,0
|
|
20241016,191000,357863490,13750,13750,13750,13750,0
|
|
20241016,190900,357863490,13750,13750,13750,13750,0
|
|
20241016,190800,357863490,13750,13750,13750,13750,0
|
|
20241016,190700,357863490,13750,13750,13750,13750,0
|
|
20241016,190600,357863490,13750,13750,13750,13750,0
|
|
20241016,190500,357863490,13750,13750,13750,13750,0
|
|
20241016,190400,357863490,13750,13750,13750,13750,0
|
|
20241016,190300,357863490,13750,13750,13750,13750,0
|
|
20241016,190200,357863490,13750,13750,13750,13750,0
|
|
20241016,190100,357863490,13750,13750,13750,13750,0
|
|
20241016,190000,357863490,13750,13750,13750,13750,0
|
|
20241016,185900,357863490,13750,13750,13750,13750,0
|
|
20241016,185800,357863490,13750,13750,13750,13750,451
|
|
20241016,185700,357863490,13750,13750,13750,13750,0
|
|
20241016,185600,357863490,13750,13750,13750,13750,0
|
|
20241016,185500,357863490,13750,13750,13750,13750,0
|
|
20241016,185400,357863490,13750,13750,13750,13750,0
|
|
20241016,185300,357863490,13750,13750,13750,13750,0
|
|
20241016,185200,357863490,13750,13750,13750,13750,0
|
|
20241016,185100,357863490,13750,13750,13750,13750,0
|
|
20241016,185000,357863490,13750,13750,13750,13750,0
|
|
20241016,184900,357863490,13750,13750,13750,13750,0
|
|
20241016,184800,357863490,13750,13750,13750,13750,0
|
|
20241016,184700,357863490,13750,13750,13750,13750,0
|
|
20241016,184600,357863490,13750,13750,13750,13750,0
|
|
20241016,184500,357863490,13750,13750,13750,13750,0
|
|
20241016,184400,357863490,13750,13750,13750,13750,0
|
|
20241016,184300,357863490,13750,13750,13750,13750,0
|
|
20241016,184200,357863490,13750,13750,13750,13750,0
|
|
20241016,184100,357863490,13750,13750,13750,13750,0
|
|
20241016,184000,357863490,13750,13750,13750,13750,0
|
|
20241016,183900,357863490,13750,13750,13750,13750,0
|
|
20241016,183800,357863490,13750,13750,13750,13750,0
|
|
20241016,183700,357863490,13750,13750,13750,13750,0
|
|
20241016,183600,357863490,13750,13750,13750,13750,0
|
|
20241016,183500,357863490,13750,13750,13750,13750,0
|
|
20241016,183400,357863490,13750,13750,13750,13750,0
|
|
20241016,183300,357863490,13750,13750,13750,13750,0
|
|
20241016,183200,357863490,13750,13750,13750,13750,0
|
|
20241016,183100,357863490,13750,13750,13750,13750,0
|
|
20241016,183000,357863490,13750,13750,13750,13750,0
|
|
20241016,182900,357863490,13750,13750,13750,13750,0
|
|
20241016,182800,357863490,13750,13750,13750,13750,451
|
|
20241016,182700,357863490,13750,13750,13750,13750,0
|
|
20241016,182600,357863490,13750,13750,13750,13750,0
|
|
20241016,182500,357863490,13750,13750,13750,13750,0
|
|
20241016,182400,357863490,13750,13750,13750,13750,0
|
|
20241016,182300,357863490,13750,13750,13750,13750,0
|
|
20241016,182200,357863490,13750,13750,13750,13750,0
|
|
20241016,182100,357863490,13750,13750,13750,13750,0
|
|
20241016,182000,357863490,13750,13750,13750,13750,0
|
|
20241016,181900,357863490,13750,13750,13750,13750,0
|
|
20241016,181800,357863490,13750,13750,13750,13750,0
|
|
20241016,181700,357863490,13750,13750,13750,13750,0
|
|
20241016,181600,357863490,13750,13750,13750,13750,0
|
|
20241016,181500,357863490,13750,13750,13750,13750,0
|
|
20241016,181400,357863490,13750,13750,13750,13750,0
|
|
20241016,181300,357863490,13750,13750,13750,13750,0
|
|
20241016,181200,357863490,13750,13750,13750,13750,0
|
|
20241016,181100,357863490,13750,13750,13750,13750,0
|
|
20241016,181000,357863490,13750,13750,13750,13750,0
|
|
20241016,180900,357863490,13750,13750,13750,13750,0
|
|
20241016,180800,357863490,13750,13750,13750,13750,0
|
|
20241016,180700,357863490,13750,13750,13750,13750,0
|
|
20241016,180600,357863490,13750,13750,13750,13750,0
|
|
20241016,180500,357863490,13750,13750,13750,13750,0
|
|
20241016,180400,357863490,13750,13750,13750,13750,0
|
|
20241016,180300,357863490,13750,13750,13750,13750,0
|
|
20241016,180200,357863490,13750,13750,13750,13750,0
|
|
20241016,180100,357863490,13750,13750,13750,13750,0
|
|
20241016,180000,357863490,13750,13750,13750,13750,0
|
|
20241016,175900,357863490,13750,13750,13750,13750,0
|
|
20241016,175800,357863490,13750,13750,13750,13750,451
|
|
20241016,175700,357863490,13750,13750,13750,13750,0
|
|
20241016,175600,357863490,13750,13750,13750,13750,0
|
|
20241016,175500,357863490,13750,13750,13750,13750,0
|
|
20241016,175400,357863490,13750,13750,13750,13750,0
|
|
20241016,175300,357863490,13750,13750,13750,13750,0
|
|
20241016,175200,357863490,13750,13750,13750,13750,0
|
|
20241016,175100,357863490,13750,13750,13750,13750,0
|
|
20241016,175000,357863490,13750,13750,13750,13750,0
|
|
20241016,174900,357863490,13750,13750,13750,13750,0
|
|
20241016,174800,357863490,13750,13750,13750,13750,0
|
|
20241016,174700,357863490,13750,13750,13750,13750,0
|
|
20241016,174600,357863490,13750,13750,13750,13750,0
|
|
20241016,174500,357863490,13750,13750,13750,13750,0
|
|
20241016,174400,357863490,13750,13750,13750,13750,0
|
|
20241016,174300,357863490,13750,13750,13750,13750,0
|
|
20241016,174200,357863490,13750,13750,13750,13750,0
|
|
20241016,174100,357863490,13750,13750,13750,13750,0
|
|
20241016,174000,357863490,13750,13750,13750,13750,0
|
|
20241016,173900,357863490,13750,13750,13750,13750,0
|
|
20241016,173800,357863490,13750,13750,13750,13750,0
|
|
20241016,173700,357863490,13750,13750,13750,13750,0
|
|
20241016,173600,357863490,13750,13750,13750,13750,0
|
|
20241016,173500,357863490,13750,13750,13750,13750,0
|
|
20241016,173400,357863490,13750,13750,13750,13750,0
|
|
20241016,173300,357863490,13750,13750,13750,13750,0
|
|
20241016,173200,357863490,13750,13750,13750,13750,0
|
|
20241016,173100,357863490,13750,13750,13750,13750,0
|
|
20241016,173000,357863490,13750,13750,13750,13750,0
|
|
20241016,172900,357863490,13750,13750,13750,13750,0
|
|
20241016,172800,357863490,13750,13750,13750,13750,451
|
|
20241016,172700,357863490,13750,13750,13750,13750,0
|
|
20241016,172600,357863490,13750,13750,13750,13750,0
|
|
20241016,172500,357863490,13750,13750,13750,13750,0
|
|
20241016,172400,357863490,13750,13750,13750,13750,0
|
|
20241016,172300,357863490,13750,13750,13750,13750,0
|
|
20241016,172200,357863490,13750,13750,13750,13750,0
|
|
20241016,172100,357863490,13750,13750,13750,13750,0
|
|
20241016,172000,357863490,13750,13750,13750,13750,0
|
|
20241016,171900,357863490,13750,13750,13750,13750,0
|
|
20241016,171800,357863490,13750,13750,13750,13750,0
|
|
20241016,171700,357863490,13750,13750,13750,13750,0
|
|
20241016,171600,357863490,13750,13750,13750,13750,0
|
|
20241016,171500,357863490,13750,13750,13750,13750,0
|
|
20241016,171400,357863490,13750,13750,13750,13750,0
|
|
20241016,171300,357863490,13750,13750,13750,13750,0
|
|
20241016,171200,357863490,13750,13750,13750,13750,0
|
|
20241016,171100,357863490,13750,13750,13750,13750,0
|
|
20241016,171000,357863490,13750,13750,13750,13750,0
|
|
20241016,170900,357863490,13750,13750,13750,13750,0
|
|
20241016,170800,357863490,13750,13750,13750,13750,0
|
|
20241016,170700,357863490,13750,13750,13750,13750,0
|
|
20241016,170600,357863490,13750,13750,13750,13750,0
|
|
20241016,170500,357863490,13750,13750,13750,13750,0
|
|
20241016,170400,357863490,13750,13750,13750,13750,0
|
|
20241016,170300,357863490,13750,13750,13750,13750,0
|
|
20241016,170200,357863490,13750,13750,13750,13750,0
|
|
20241016,170100,357863490,13750,13750,13750,13750,0
|
|
20241016,170000,357863490,13750,13750,13750,13750,0
|
|
20241016,165900,357863490,13750,13750,13750,13750,0
|
|
20241016,165800,357863490,13750,13750,13750,13750,451
|
|
20241016,165700,357863490,13750,13750,13750,13750,0
|
|
20241016,165600,357863490,13750,13750,13750,13750,0
|
|
20241016,165500,357863490,13750,13750,13750,13750,0
|
|
20241016,165400,357863490,13750,13750,13750,13750,0
|
|
20241016,165300,357863490,13750,13750,13750,13750,0
|
|
20241016,165200,357863490,13750,13750,13750,13750,0
|
|
20241016,165100,357863490,13750,13750,13750,13750,0
|
|
20241016,165000,357863490,13750,13750,13750,13750,0
|
|
20241016,164900,357863490,13750,13750,13750,13750,0
|
|
20241016,164800,357863490,13750,13750,13750,13750,0
|
|
20241016,164700,357863490,13750,13750,13750,13750,0
|
|
20241016,164600,357863490,13750,13750,13750,13750,0
|
|
20241016,164500,357863490,13750,13750,13750,13750,0
|
|
20241016,164400,357863490,13750,13750,13750,13750,0
|
|
20241016,164300,357863490,13750,13750,13750,13750,0
|
|
20241016,164200,357863490,13750,13750,13750,13750,0
|
|
20241016,164100,357863490,13750,13750,13750,13750,0
|
|
20241016,164000,357863490,13750,13750,13750,13750,0
|
|
20241016,163900,357863490,13750,13750,13750,13750,0
|
|
20241016,163800,357863490,13750,13750,13750,13750,0
|
|
20241016,163700,357863490,13750,13750,13750,13750,0
|
|
20241016,163600,357863490,13750,13750,13750,13750,0
|
|
20241016,163500,357863490,13750,13750,13750,13750,0
|
|
20241016,163400,357863490,13750,13750,13750,13750,0
|
|
20241016,163300,357863490,13750,13750,13750,13750,0
|
|
20241016,163200,357863490,13750,13750,13750,13750,0
|
|
20241016,163100,357863490,13750,13750,13750,13750,0
|
|
20241016,163000,357863490,13750,13750,13750,13750,0
|
|
20241016,162900,357863490,13750,13750,13750,13750,0
|
|
20241016,162800,357863490,13750,13750,13750,13750,451
|
|
20241016,162700,357863490,13750,13750,13750,13750,0
|
|
20241016,162600,357863490,13750,13750,13750,13750,0
|
|
20241016,162500,357863490,13750,13750,13750,13750,0
|
|
20241016,162400,357863490,13750,13750,13750,13750,0
|
|
20241016,162300,357863490,13750,13750,13750,13750,0
|
|
20241016,162200,357863490,13750,13750,13750,13750,0
|
|
20241016,162100,357863490,13750,13750,13750,13750,0
|
|
20241016,162000,357863490,13750,13750,13750,13750,0
|
|
20241016,161900,357863490,13750,13750,13750,13750,0
|
|
20241016,161800,357863490,13750,13750,13750,13750,0
|
|
20241016,161700,357863490,13750,13750,13750,13750,0
|
|
20241016,161600,357863490,13750,13750,13750,13750,0
|
|
20241016,161500,357863490,13750,13750,13750,13750,0
|
|
20241016,161400,357863490,13750,13750,13750,13750,0
|
|
20241016,161300,357863490,13750,13750,13750,13750,0
|
|
20241016,161200,357863490,13750,13750,13750,13750,0
|
|
20241016,161100,357863490,13750,13750,13750,13750,0
|
|
20241016,161000,357863490,13750,13750,13750,13750,0
|
|
20241016,160900,357863490,13750,13750,13750,13750,0
|
|
20241016,160800,357863490,13750,13750,13750,13750,0
|
|
20241016,160700,357863490,13750,13750,13750,13750,0
|
|
20241016,160600,357863490,13750,13750,13750,13750,0
|
|
20241016,160500,357863490,13750,13750,13750,13750,0
|
|
20241016,160400,357863490,13750,13750,13750,13750,0
|
|
20241016,160300,357863490,13750,13750,13750,13750,0
|
|
20241016,160200,357863490,13750,13750,13750,13750,0
|
|
20241016,160100,357863490,13750,13750,13750,13750,0
|
|
20241016,160000,357863490,13750,13750,13750,13750,0
|
|
20241016,155900,357863490,13750,13750,13750,13750,0
|
|
20241016,155800,357863490,13750,13750,13750,13750,451
|
|
20241016,155700,357863490,13750,13750,13750,13750,0
|
|
20241016,155600,357863490,13750,13750,13750,13750,0
|
|
20241016,155500,357863490,13750,13750,13750,13750,0
|
|
20241016,155400,357863490,13750,13750,13750,13750,0
|
|
20241016,155300,357863490,13750,13750,13750,13750,0
|
|
20241016,155200,357863490,13750,13750,13750,13750,0
|
|
20241016,155100,357863490,13750,13750,13750,13750,0
|
|
20241016,155000,357863490,13750,13750,13750,13750,0
|
|
20241016,154900,357863490,13750,13750,13750,13750,0
|
|
20241016,154800,357863490,13750,13750,13750,13750,0
|
|
20241016,154700,357863490,13750,13750,13750,13750,0
|
|
20241016,154600,357863490,13750,13750,13750,13750,0
|
|
20241016,154500,357863490,13750,13750,13750,13750,0
|
|
20241016,154400,357863490,13750,13750,13750,13750,0
|
|
20241016,154300,357863490,13750,13750,13750,13750,0
|
|
20241016,154200,357863490,13750,13750,13750,13750,0
|
|
20241016,154100,357863490,13750,13750,13750,13750,0
|
|
20241016,154000,357863490,13750,13750,13750,13750,0
|
|
20241016,153900,357863490,13750,13750,13750,13750,0
|
|
20241016,153800,357863490,13750,13750,13750,13750,0
|
|
20241016,153700,357863490,13750,13750,13750,13750,0
|
|
20241016,153600,357863490,13750,13750,13750,13750,0
|
|
20241016,153500,357863490,13750,13750,13750,13750,0
|
|
20241016,153400,357863490,13750,13750,13750,13750,0
|
|
20241016,153300,357863490,13750,13750,13750,13750,0
|
|
20241016,153200,357863490,13750,13750,13750,13750,0
|
|
20241016,153100,357863490,13750,13750,13750,13750,0
|
|
20241016,153000,357863490,13750,13750,13750,13750,451
|
|
20241016,152900,351662240,13750,13750,13750,13750,0
|
|
20241016,152800,351662240,13750,13750,13750,13750,0
|
|
20241016,152700,351662240,13750,13750,13750,13750,0
|
|
20241016,152600,351662240,13750,13750,13750,13750,0
|
|
20241016,152500,351662240,13750,13750,13750,13750,0
|
|
20241016,152400,351662240,13750,13750,13750,13750,0
|
|
20241016,152300,351662240,13750,13750,13750,13750,0
|
|
20241016,152200,351662240,13750,13750,13750,13750,0
|
|
20241016,152100,351662240,13750,13750,13750,13750,0
|
|
20241016,152000,351662240,13750,13750,13750,13750,0
|
|
20241016,151900,351662240,13750,13730,13750,13730,5
|
|
20241016,151800,351593570,13720,13730,13730,13720,33
|
|
20241016,151700,351140750,13750,13750,13750,13740,5
|
|
20241016,151600,351072030,13750,13760,13760,13750,11
|
|
20241016,151500,350920770,13750,13750,13760,13750,205
|
|
20241016,151400,348102000,13750,13750,13750,13730,130
|
|
20241016,151300,346316100,13720,13720,13720,13720,40
|
|
20241016,151200,345767300,13720,13720,13720,13720,0
|
|
20241016,151100,345767300,13720,13720,13720,13720,100
|
|
20241016,151000,344395300,13750,13750,13750,13750,1
|
|
20241016,150900,344381550,13720,13740,13740,13720,131
|
|
20241016,150800,342584110,13740,13750,13750,13740,63
|
|
20241016,150700,341718150,13760,13750,13760,13750,40
|
|
20241016,150600,341168140,13740,13740,13740,13740,41
|
|
20241016,150500,340604800,13740,13740,13740,13740,0
|
|
20241016,150400,340604800,13740,13740,13740,13740,9
|
|
20241016,150300,340481140,13740,13740,13740,13740,0
|
|
20241016,150200,340481140,13740,13740,13740,13740,0
|
|
20241016,150100,340481140,13740,13710,13740,13710,2
|
|
20241016,150000,340453690,13720,13720,13720,13720,87
|
|
20241016,145900,339260050,13720,13720,13720,13720,10
|
|
20241016,145800,339122850,13720,13720,13720,13720,5
|
|
20241016,145700,339054250,13720,13720,13720,13720,81
|
|
20241016,145600,337942930,13720,13760,13760,13720,463
|
|
20241016,145500,331590480,13720,13720,13720,13720,292
|
|
20241016,145400,327584240,13720,13720,13720,13720,0
|
|
20241016,145300,327584240,13720,13750,13750,13690,2150
|
|
20241016,145200,298095150,13780,13780,13780,13750,293
|
|
20241016,145100,294057640,13790,13790,13790,13790,0
|
|
20241016,145000,294057640,13790,13790,13790,13790,0
|
|
20241016,144900,294057640,13790,13790,13790,13790,0
|
|
20241016,144800,294057640,13790,13790,13790,13790,0
|
|
20241016,144700,294057640,13790,13790,13790,13750,7
|
|
20241016,144600,293961150,13790,13750,13790,13750,2
|
|
20241016,144500,293933610,13750,13720,13750,13720,148
|
|
20241016,144400,291901560,13720,13720,13720,13720,0
|
|
20241016,144300,291901560,13720,13770,13770,13720,533
|
|
20241016,144200,284583440,13760,13760,13760,13760,35
|
|
20241016,144100,284101840,13750,13750,13750,13750,39
|
|
20241016,144000,283565590,13750,13740,13750,13730,46
|
|
20241016,143900,282933780,13730,13750,13750,13730,137
|
|
20241016,143800,281052480,13750,13760,13760,13750,187
|
|
20241016,143700,278479920,13760,13750,13760,13750,133
|
|
20241016,143600,276650730,13750,13740,13770,13730,954
|
|
20241016,143500,263535950,13750,13750,13750,13750,166
|
|
20241016,143400,261253450,13750,13760,13760,13750,187
|
|
20241016,143300,258680770,13760,13760,13770,13760,178
|
|
20241016,143200,256231470,13760,13770,13770,13760,132
|
|
20241016,143100,254414310,13770,13770,13770,13770,45
|
|
20241016,143000,253794660,13800,13800,13800,13800,0
|
|
20241016,142900,253794660,13800,13800,13800,13800,0
|
|
20241016,142800,253794660,13800,13800,13800,13800,0
|
|
20241016,142700,253794660,13800,13800,13800,13800,0
|
|
20241016,142600,253794660,13800,13800,13800,13760,21
|
|
20241016,142500,253505220,13810,13770,13810,13760,159
|
|
20241016,142400,251316380,13780,13780,13780,13780,144
|
|
20241016,142300,249332060,13790,13790,13790,13790,0
|
|
20241016,142200,249332060,13790,13790,13790,13790,0
|
|
20241016,142100,249332060,13790,13790,13790,13790,27
|
|
20241016,142000,248959730,13790,13790,13790,13790,0
|
|
20241016,141900,248959730,13790,13780,13790,13780,90
|
|
20241016,141800,247718930,13790,13790,13790,13790,0
|
|
20241016,141700,247718930,13790,13800,13800,13790,21
|
|
20241016,141600,247429240,13810,13810,13810,13810,0
|
|
20241016,141500,247429240,13810,13810,13810,13810,1
|
|
20241016,141400,247415430,13810,13800,13810,13800,2
|
|
20241016,141300,247387820,13780,13780,13780,13780,0
|
|
20241016,141200,247387820,13780,13780,13780,13780,0
|
|
20241016,141100,247387820,13780,13780,13780,13780,0
|
|
20241016,141000,247387820,13780,13790,13790,13780,205
|
|
20241016,140900,244560970,13790,13790,13790,13790,0
|
|
20241016,140800,244560970,13790,13790,13790,13790,30
|
|
20241016,140700,244147270,13790,13790,13790,13790,0
|
|
20241016,140600,244147270,13790,13810,13810,13790,912
|
|
20241016,140500,231562330,13810,13830,13840,13810,978
|
|
20241016,140400,218047770,13830,13830,13830,13830,20
|
|
20241016,140300,217771170,13830,13830,13830,13830,1
|
|
20241016,140200,217757340,13830,13840,13840,13830,140
|
|
20241016,140100,215820940,13850,13850,13850,13850,0
|
|
20241016,140000,215820940,13850,13850,13850,13850,2
|
|
20241016,135900,215793240,13850,13850,13850,13850,0
|
|
20241016,135800,215793240,13850,13850,13850,13850,0
|
|
20241016,135700,215793240,13850,13850,13850,13850,75
|
|
20241016,135600,214754490,13850,13850,13850,13850,5
|
|
20241016,135500,214685240,13850,13850,13850,13850,10
|
|
20241016,135400,214546740,13850,13850,13850,13850,0
|
|
20241016,135300,214546740,13850,13850,13850,13850,10
|
|
20241016,135200,214408240,13850,13850,13850,13850,34
|
|
20241016,135100,213937340,13830,13830,13830,13830,0
|
|
20241016,135000,213937340,13830,13830,13830,13830,30
|
|
20241016,134900,213522440,13830,13830,13830,13830,0
|
|
20241016,134800,213522440,13830,13830,13830,13830,0
|
|
20241016,134700,213522440,13830,13830,13830,13830,0
|
|
20241016,134600,213522440,13830,13840,13840,13830,2
|
|
20241016,134500,213494770,13840,13840,13840,13840,0
|
|
20241016,134400,213494770,13840,13840,13840,13840,217
|
|
20241016,134300,210491490,13850,13850,13850,13850,0
|
|
20241016,134200,210491490,13850,13850,13850,13850,0
|
|
20241016,134100,210491490,13850,13850,13850,13850,0
|
|
20241016,134000,210491490,13850,13840,13850,13840,54
|
|
20241016,133900,209744030,13850,13850,13850,13850,497
|
|
20241016,133800,202860580,13860,13860,13860,13860,120
|
|
20241016,133700,201197380,13880,13880,13880,13880,0
|
|
20241016,133600,201197380,13880,13880,13880,13880,0
|
|
20241016,133500,201197380,13880,13880,13880,13880,0
|
|
20241016,133400,201197380,13880,13880,13880,13880,0
|
|
20241016,133300,201197380,13880,13870,13880,13870,20
|
|
20241016,133200,200919800,13860,13860,13860,13860,0
|
|
20241016,133100,200919800,13860,13860,13860,13860,0
|
|
20241016,133000,200919800,13860,13860,13860,13860,0
|
|
20241016,132900,200919800,13860,13860,13860,13860,0
|
|
20241016,132800,200919800,13860,13860,13860,13860,0
|
|
20241016,132700,200919800,13860,13860,13860,13860,202
|
|
20241016,132600,198120080,13870,13870,13870,13870,0
|
|
20241016,132500,198120080,13870,13870,13870,13870,314
|
|
20241016,132400,193764900,13890,13890,13890,13890,0
|
|
20241016,132300,193764900,13890,13890,13890,13890,0
|
|
20241016,132200,193764900,13890,13890,13890,13890,45
|
|
20241016,132100,193139850,13880,13880,13880,13880,0
|
|
20241016,132000,193139850,13880,13900,13900,13880,349
|
|
20241016,131900,188293950,14000,14000,14000,14000,0
|
|
20241016,131800,188293950,14000,14000,14000,14000,0
|
|
20241016,131700,188293950,14000,14000,14000,14000,0
|
|
20241016,131600,188293950,14000,14000,14000,14000,0
|
|
20241016,131500,188293950,14000,14000,14000,14000,0
|
|
20241016,131400,188293950,14000,14000,14000,14000,0
|
|
20241016,131300,188293950,14000,14000,14000,14000,0
|
|
20241016,131200,188293950,14000,14000,14000,14000,13
|
|
20241016,131100,188111950,14010,14010,14010,14010,0
|
|
20241016,131000,188111950,14010,14010,14010,14010,1
|
|
20241016,130900,188097940,14040,14040,14040,14040,0
|
|
20241016,130800,188097940,14040,13970,14040,13970,36
|
|
20241016,130700,187592780,13970,13970,13970,13970,2
|
|
20241016,130600,187564840,13910,13910,13910,13910,0
|
|
20241016,130500,187564840,13910,13910,13910,13910,0
|
|
20241016,130400,187564840,13910,13910,13910,13910,0
|
|
20241016,130300,187564840,13910,13910,13910,13910,0
|
|
20241016,130200,187564840,13910,13910,13910,13910,100
|
|
20241016,130100,186173840,13910,13890,13910,13890,180
|
|
20241016,130000,183671640,13910,13910,13910,13910,0
|
|
20241016,125900,183671640,13910,13910,13910,13910,200
|
|
20241016,125800,180889640,13880,13880,13880,13880,0
|
|
20241016,125700,180889640,13880,13880,13880,13880,0
|
|
20241016,125600,180889640,13880,13880,13880,13880,0
|
|
20241016,125500,180889640,13880,13880,13880,13880,0
|
|
20241016,125400,180889640,13880,13880,13880,13880,0
|
|
20241016,125300,180889640,13880,13880,13880,13880,0
|
|
20241016,125200,180889640,13880,13880,13880,13880,0
|
|
20241016,125100,180889640,13880,13880,13880,13880,0
|
|
20241016,125000,180889640,13880,13870,13880,13870,57
|
|
20241016,124900,180099000,13870,13870,13870,13870,0
|
|
20241016,124800,180099000,13870,13870,13870,13870,0
|
|
20241016,124700,180099000,13870,13870,13870,13870,1
|
|
20241016,124600,180085130,13870,13870,13870,13870,0
|
|
20241016,124500,180085130,13870,13870,13870,13870,0
|
|
20241016,124400,180085130,13870,13870,13870,13870,2
|
|
20241016,124300,180057390,13870,13880,13880,13870,1053
|
|
20241016,124200,165451970,13880,13880,13880,13880,100
|
|
20241016,124100,164063970,13870,13870,13870,13870,1
|
|
20241016,124000,164050100,13870,13870,13870,13870,0
|
|
20241016,123900,164050100,13870,13870,13870,13870,0
|
|
20241016,123800,164050100,13870,13870,13870,13870,0
|
|
20241016,123700,164050100,13870,13870,13870,13870,150
|
|
20241016,123600,161969600,13870,13890,13890,13870,700
|
|
20241016,123500,152254730,13890,13900,13900,13890,424
|
|
20241016,123400,146361630,13900,13910,13910,13900,91
|
|
20241016,123300,145096710,13910,13910,13910,13910,0
|
|
20241016,123200,145096710,13910,13900,13910,13900,2
|
|
20241016,123100,145068900,13900,13900,13900,13900,0
|
|
20241016,123000,145068900,13900,13900,13900,13900,0
|
|
20241016,122900,145068900,13900,13900,13900,13900,0
|
|
20241016,122800,145068900,13900,13900,13900,13900,0
|
|
20241016,122700,145068900,13900,13900,13900,13900,39
|
|
20241016,122600,144526800,13900,13900,13900,13900,0
|
|
20241016,122500,144526800,13900,13900,13900,13900,206
|
|
20241016,122400,141663400,13910,13910,13910,13910,4
|
|
20241016,122300,141607760,13910,13910,13910,13910,105
|
|
20241016,122200,140147210,13910,13910,13910,13910,1
|
|
20241016,122100,140133300,13910,13910,13910,13910,1
|
|
20241016,122000,140119390,13910,13910,13910,13910,0
|
|
20241016,121900,140119390,13910,13910,13910,13910,1
|
|
20241016,121800,140105480,13900,13910,13910,13900,300
|
|
20241016,121700,135934770,13910,13960,13960,13910,1187
|
|
20241016,121600,119387290,13950,13950,13950,13950,0
|
|
20241016,121500,119387290,13950,13950,13950,13950,0
|
|
20241016,121400,119387290,13950,13950,13950,13950,98
|
|
20241016,121300,118020190,13950,13950,13950,13950,0
|
|
20241016,121200,118020190,13950,13950,13950,13950,0
|
|
20241016,121100,118020190,13950,13950,13950,13950,56
|
|
20241016,121000,117238990,13950,13970,13970,13950,22
|
|
20241016,120900,116931940,14000,14000,14000,14000,0
|
|
20241016,120800,116931940,14000,14000,14000,14000,0
|
|
20241016,120700,116931940,14000,14000,14000,14000,0
|
|
20241016,120600,116931940,14000,14000,14000,14000,1
|
|
20241016,120500,116917940,14010,14010,14010,14010,40
|
|
20241016,120400,116357540,14050,14050,14050,14050,0
|
|
20241016,120300,116357540,14050,14050,14050,14050,0
|
|
20241016,120200,116357540,14050,14050,14050,14050,0
|
|
20241016,120100,116357540,14050,14050,14050,14050,0
|
|
20241016,120000,116357540,14050,14050,14050,14050,0
|
|
20241016,115900,116357540,14050,14050,14050,14050,0
|
|
20241016,115800,116357540,14050,14050,14050,14050,0
|
|
20241016,115700,116357540,14050,14050,14050,14050,0
|
|
20241016,115600,116357540,14050,14050,14050,14050,0
|
|
20241016,115500,116357540,14050,14050,14050,14050,0
|
|
20241016,115400,116357540,14050,14050,14050,14050,0
|
|
20241016,115300,116357540,14050,14050,14050,14050,1
|
|
20241016,115200,116343490,14050,14050,14050,14050,0
|
|
20241016,115100,116343490,14050,14050,14050,14050,1
|
|
20241016,115000,116329440,14030,14030,14030,14030,0
|
|
20241016,114900,116329440,14030,14030,14030,14030,0
|
|
20241016,114800,116329440,14030,14030,14030,14030,0
|
|
20241016,114700,116329440,14030,14030,14030,14030,0
|
|
20241016,114600,116329440,14030,14030,14030,14030,0
|
|
20241016,114500,116329440,14030,14030,14030,14030,0
|
|
20241016,114400,116329440,14030,14030,14030,14030,0
|
|
20241016,114300,116329440,14030,14030,14030,14030,0
|
|
20241016,114200,116329440,14030,14030,14030,14030,0
|
|
20241016,114100,116329440,14030,14030,14030,14030,0
|
|
20241016,114000,116329440,14030,14030,14030,14030,0
|
|
20241016,113900,116329440,14030,14030,14030,14030,0
|
|
20241016,113800,116329440,14030,14030,14030,14030,0
|
|
20241016,113700,116329440,14030,14030,14030,14030,27
|
|
20241016,113600,115950630,14030,14030,14030,14030,1
|
|
20241016,113500,115936600,13950,13950,13950,13950,0
|
|
20241016,113400,115936600,13950,13950,13950,13950,0
|
|
20241016,113300,115936600,13950,13950,13950,13950,0
|
|
20241016,113200,115936600,13950,13950,13950,13950,0
|
|
20241016,113100,115936600,13950,13950,13950,13950,0
|
|
20241016,113000,115936600,13950,13950,13950,13950,0
|
|
20241016,112900,115936600,13950,13950,13950,13950,0
|
|
20241016,112800,115936600,13950,13950,13950,13950,55
|
|
20241016,112700,115169350,13950,13950,13950,13950,7
|
|
20241016,112600,115071700,13960,13970,13970,13960,97
|
|
20241016,112500,113717320,13960,13960,13960,13960,0
|
|
20241016,112400,113717320,13960,13960,13960,13960,0
|
|
20241016,112300,113717320,13960,13960,13960,13960,0
|
|
20241016,112200,113717320,13960,13960,13960,13960,0
|
|
20241016,112100,113717320,13960,13960,13960,13960,0
|
|
20241016,112000,113717320,13960,13960,13960,13960,26
|
|
20241016,111900,113354360,13960,13950,13960,13950,181
|
|
20241016,111800,110827610,13940,13940,13940,13940,0
|
|
20241016,111700,110827610,13940,13940,13940,13940,0
|
|
20241016,111600,110827610,13940,13940,13940,13940,0
|
|
20241016,111500,110827610,13940,13940,13940,13940,101
|
|
20241016,111400,109419670,13940,13940,13940,13940,42
|
|
20241016,111300,108834190,13950,13950,13950,13950,0
|
|
20241016,111200,108834190,13950,13950,13950,13950,0
|
|
20241016,111100,108834190,13950,13950,13950,13950,0
|
|
20241016,111000,108834190,13950,13950,13950,13950,0
|
|
20241016,110900,108834190,13950,13950,13950,13950,0
|
|
20241016,110800,108834190,13950,13950,13950,13950,21
|
|
20241016,110700,108541240,13940,13940,13940,13940,0
|
|
20241016,110600,108541240,13940,13940,13940,13940,0
|
|
20241016,110500,108541240,13940,13940,13940,13940,0
|
|
20241016,110400,108541240,13940,13940,13940,13940,0
|
|
20241016,110300,108541240,13940,13940,13940,13940,28
|
|
20241016,110200,108150920,13950,13950,13950,13950,10
|
|
20241016,110100,108011420,13950,13980,13980,13950,324
|
|
20241016,110000,103488580,14040,14040,14040,14040,0
|
|
20241016,105900,103488580,14040,14040,14040,14000,167
|
|
20241016,105800,101150180,13980,13980,13980,13980,90
|
|
20241016,105700,99891980,13980,13980,13980,13980,0
|
|
20241016,105600,99891980,13980,13980,13980,13980,0
|
|
20241016,105500,99891980,13980,13980,13980,13980,0
|
|
20241016,105400,99891980,13980,13980,13980,13980,0
|
|
20241016,105300,99891980,13980,13980,13980,13980,0
|
|
20241016,105200,99891980,13980,13980,13980,13980,0
|
|
20241016,105100,99891980,13980,13980,13980,13980,0
|
|
20241016,105000,99891980,13980,13980,13980,13980,0
|
|
20241016,104900,99891980,13980,13980,13980,13980,1
|
|
20241016,104800,99878000,14060,14060,14060,14060,0
|
|
20241016,104700,99878000,14060,14060,14060,14060,3
|
|
20241016,104600,99835820,14060,14060,14060,14060,0
|
|
20241016,104500,99835820,14060,14060,14060,14060,0
|
|
20241016,104400,99835820,14060,14060,14060,14060,0
|
|
20241016,104300,99835820,14060,14060,14060,14060,0
|
|
20241016,104200,99835820,14060,14060,14060,14060,0
|
|
20241016,104100,99835820,14060,14060,14060,14060,0
|
|
20241016,104000,99835820,14060,14060,14060,14060,1
|
|
20241016,103900,99821760,14020,14020,14020,14020,0
|
|
20241016,103800,99821760,14020,14020,14020,14020,0
|
|
20241016,103700,99821760,14020,14000,14020,14000,217
|
|
20241016,103600,96782510,14010,14010,14010,14010,0
|
|
20241016,103500,96782510,14010,14010,14010,14010,0
|
|
20241016,103400,96782510,14010,14010,14010,14010,0
|
|
20241016,103300,96782510,14010,14010,14010,14010,5
|
|
20241016,103200,96712460,14010,14010,14010,14010,0
|
|
20241016,103100,96712460,14010,14000,14010,14000,4
|
|
20241016,103000,96656450,14000,14000,14000,14000,1
|
|
20241016,102900,96642450,13980,13980,13980,13980,8
|
|
20241016,102800,96530610,13980,13980,13980,13980,0
|
|
20241016,102700,96530610,13980,13980,13980,13980,0
|
|
20241016,102600,96530610,13980,13980,13980,13980,0
|
|
20241016,102500,96530610,13980,13980,13980,13980,1
|
|
20241016,102400,96516630,13960,13960,13960,13960,0
|
|
20241016,102300,96516630,13960,13960,13960,13960,0
|
|
20241016,102200,96516630,13960,13960,13960,13960,0
|
|
20241016,102100,96516630,13960,13960,13960,13960,0
|
|
20241016,102000,96516630,13960,13960,13960,13960,0
|
|
20241016,101900,96516630,13960,13960,13960,13960,0
|
|
20241016,101800,96516630,13960,13960,13960,13960,145
|
|
20241016,101700,94492430,13930,13930,13930,13930,0
|
|
20241016,101600,94492430,13930,13930,13930,13930,0
|
|
20241016,101500,94492430,13930,13930,13930,13930,0
|
|
20241016,101400,94492430,13930,13930,13930,13930,0
|
|
20241016,101300,94492430,13930,13930,13930,13930,0
|
|
20241016,101200,94492430,13930,13930,13930,13930,0
|
|
20241016,101100,94492430,13930,13930,13930,13930,1
|
|
20241016,101000,94478500,13930,13930,13930,13930,0
|
|
20241016,100900,94478500,13930,13930,13930,13930,0
|
|
20241016,100800,94478500,13930,13930,13930,13930,0
|
|
20241016,100700,94478500,13930,13980,13980,13930,524
|
|
20241016,100600,87161720,14020,14020,14020,14020,0
|
|
20241016,100500,87161720,14020,14020,14020,14020,0
|
|
20241016,100400,87161720,14020,14020,14020,14020,1
|
|
20241016,100300,87147700,14020,14010,14020,14010,3
|
|
20241016,100200,87105650,14010,14010,14010,14010,12
|
|
20241016,100100,86937530,14010,14010,14010,14010,0
|
|
20241016,100000,86937530,14010,14010,14010,14010,0
|
|
20241016,095900,86937530,14010,14010,14010,14010,2
|
|
20241016,095800,86909510,14010,13970,14010,13970,2
|
|
20241016,095700,86881530,13960,13960,13960,13960,0
|
|
20241016,095600,86881530,13960,13960,13960,13960,0
|
|
20241016,095500,86881530,13960,13960,13960,13960,0
|
|
20241016,095400,86881530,13960,13930,13960,13930,161
|
|
20241016,095300,84637120,13920,13920,13920,13920,1
|
|
20241016,095200,84623200,13920,13920,13920,13920,1
|
|
20241016,095100,84609280,13950,13950,13950,13950,80
|
|
20241016,095000,83493280,13950,13950,13950,13950,0
|
|
20241016,094900,83493280,13950,13950,13950,13950,130
|
|
20241016,094800,81679780,13970,13970,13970,13970,2
|
|
20241016,094700,81651840,13990,14010,14010,13990,128
|
|
20241016,094600,79859120,14010,14010,14010,13970,187
|
|
20241016,094500,77246050,14010,14010,14010,14010,100
|
|
20241016,094400,75845050,14010,14010,14010,14010,0
|
|
20241016,094300,75845050,14010,14010,14010,14010,1
|
|
20241016,094200,75831040,14010,14010,14010,14010,1
|
|
20241016,094100,75817030,13930,13930,13930,13930,398
|
|
20241016,094000,70272890,13930,13930,13930,13930,0
|
|
20241016,093900,70272890,13930,13930,13930,13930,0
|
|
20241016,093800,70272890,13930,13930,13930,13930,0
|
|
20241016,093700,70272890,13930,13930,13930,13930,1
|
|
20241016,093600,70258960,13930,13930,13930,13930,0
|
|
20241016,093500,70258960,13930,13930,13930,13930,0
|
|
20241016,093400,70258960,13930,13930,13930,13930,1
|
|
20241016,093300,70245030,13890,13890,13890,13890,0
|
|
20241016,093200,70245030,13890,13890,13890,13890,0
|
|
20241016,093100,70245030,13890,13880,13900,13880,1305
|
|
20241016,093000,52113690,13870,13880,13880,13870,2035
|
|
20241016,092900,23886910,13880,13880,13880,13880,0
|
|
20241016,092800,23886910,13880,13890,13890,13880,17
|
|
20241016,092700,23650880,13890,13890,13890,13890,12
|
|
20241016,092600,23484200,13890,13890,13890,13890,31
|
|
20241016,092500,23053610,13880,13880,13880,13880,1
|
|
20241016,092400,23039730,13890,13900,13900,13890,43
|
|
20241016,092300,22442340,13870,13870,13870,13870,0
|
|
20241016,092200,22442340,13870,13870,13870,13870,0
|
|
20241016,092100,22442340,13870,13870,13870,13870,0
|
|
20241016,092000,22442340,13870,13870,13870,13870,0
|
|
20241016,091900,22442340,13870,13870,13870,13870,0
|
|
20241016,091800,22442340,13870,13870,13870,13870,8
|
|
20241016,091700,22331380,13870,13870,13870,13870,50
|
|
20241016,091600,21637880,13870,13870,13870,13870,167
|
|
20241016,091500,19321590,13880,13880,13880,13880,104
|
|
20241016,091400,17878070,13900,13930,13930,13890,480
|
|
20241016,091300,11208320,13930,13940,13940,13930,19
|
|
20241016,091200,10943550,13940,13940,13940,13940,1
|
|
20241016,091100,10929610,13960,13960,13960,13960,0
|
|
20241016,091000,10929610,13960,13960,13960,13960,14
|
|
20241016,090900,10734170,13990,13990,13990,13990,40
|
|
20241016,090800,10174570,14000,13940,14000,13930,82
|
|
20241016,090700,9031470,13980,13980,13980,13980,2
|
|
20241016,090600,9003510,13980,13940,14020,13940,28
|
|
20241016,090500,8612910,13930,13930,13930,13930,0
|
|
20241016,090400,8612910,13930,13930,13930,13930,25
|
|
20241016,090300,8264660,13870,13870,13870,13870,0
|
|
20241016,090200,8264660,13870,13870,13870,13870,21
|
|
20241016,090100,7973390,13870,14000,14000,13850,379
|
|
20241016,090000,2686820,14070,14100,14100,14000,191
|