694 lines
35 KiB
CSV
694 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,203100,380757200,15890,15890,15890,15890,85
|
|
20241017,203000,380757200,15890,15890,15890,15890,0
|
|
20241017,202900,380757200,15890,15890,15890,15890,0
|
|
20241017,202800,380757200,15890,15890,15890,15890,0
|
|
20241017,202700,380757200,15890,15890,15890,15890,0
|
|
20241017,202600,380757200,15890,15890,15890,15890,0
|
|
20241017,202500,380757200,15890,15890,15890,15890,0
|
|
20241017,202400,380757200,15890,15890,15890,15890,0
|
|
20241017,202300,380757200,15890,15890,15890,15890,0
|
|
20241017,202200,380757200,15890,15890,15890,15890,0
|
|
20241017,202100,380757200,15890,15890,15890,15890,0
|
|
20241017,202000,380757200,15890,15890,15890,15890,0
|
|
20241017,201900,380757200,15890,15890,15890,15890,0
|
|
20241017,201800,380757200,15890,15890,15890,15890,0
|
|
20241017,201700,380757200,15890,15890,15890,15890,0
|
|
20241017,201600,380757200,15890,15890,15890,15890,0
|
|
20241017,201500,380757200,15890,15890,15890,15890,0
|
|
20241017,201400,380757200,15890,15890,15890,15890,0
|
|
20241017,201300,380757200,15890,15890,15890,15890,0
|
|
20241017,201200,380757200,15890,15890,15890,15890,0
|
|
20241017,201100,380757200,15890,15890,15890,15890,0
|
|
20241017,201000,380757200,15890,15890,15890,15890,0
|
|
20241017,200900,380757200,15890,15890,15890,15890,0
|
|
20241017,200800,380757200,15890,15890,15890,15890,0
|
|
20241017,200700,380757200,15890,15890,15890,15890,0
|
|
20241017,200600,380757200,15890,15890,15890,15890,0
|
|
20241017,200500,380757200,15890,15890,15890,15890,0
|
|
20241017,200400,380757200,15890,15890,15890,15890,0
|
|
20241017,200300,380757200,15890,15890,15890,15890,0
|
|
20241017,200200,380757200,15890,15890,15890,15890,0
|
|
20241017,200100,380757200,15890,15890,15890,15890,85
|
|
20241017,200000,380757200,15890,15890,15890,15890,0
|
|
20241017,195900,380757200,15890,15890,15890,15890,0
|
|
20241017,195800,380757200,15890,15890,15890,15890,0
|
|
20241017,195700,380757200,15890,15890,15890,15890,0
|
|
20241017,195600,380757200,15890,15890,15890,15890,0
|
|
20241017,195500,380757200,15890,15890,15890,15890,0
|
|
20241017,195400,380757200,15890,15890,15890,15890,0
|
|
20241017,195300,380757200,15890,15890,15890,15890,0
|
|
20241017,195200,380757200,15890,15890,15890,15890,0
|
|
20241017,195100,380757200,15890,15890,15890,15890,0
|
|
20241017,195000,380757200,15890,15890,15890,15890,0
|
|
20241017,194900,380757200,15890,15890,15890,15890,0
|
|
20241017,194800,380757200,15890,15890,15890,15890,0
|
|
20241017,194700,380757200,15890,15890,15890,15890,0
|
|
20241017,194600,380757200,15890,15890,15890,15890,0
|
|
20241017,194500,380757200,15890,15890,15890,15890,0
|
|
20241017,194400,380757200,15890,15890,15890,15890,0
|
|
20241017,194300,380757200,15890,15890,15890,15890,0
|
|
20241017,194200,380757200,15890,15890,15890,15890,0
|
|
20241017,194100,380757200,15890,15890,15890,15890,0
|
|
20241017,194000,380757200,15890,15890,15890,15890,0
|
|
20241017,193900,380757200,15890,15890,15890,15890,0
|
|
20241017,193800,380757200,15890,15890,15890,15890,0
|
|
20241017,193700,380757200,15890,15890,15890,15890,0
|
|
20241017,193600,380757200,15890,15890,15890,15890,0
|
|
20241017,193500,380757200,15890,15890,15890,15890,0
|
|
20241017,193400,380757200,15890,15890,15890,15890,0
|
|
20241017,193300,380757200,15890,15890,15890,15890,0
|
|
20241017,193200,380757200,15890,15890,15890,15890,0
|
|
20241017,193100,380757200,15890,15890,15890,15890,85
|
|
20241017,193000,380757200,15890,15890,15890,15890,0
|
|
20241017,192900,380757200,15890,15890,15890,15890,0
|
|
20241017,192800,380757200,15890,15890,15890,15890,0
|
|
20241017,192700,380757200,15890,15890,15890,15890,0
|
|
20241017,192600,380757200,15890,15890,15890,15890,0
|
|
20241017,192500,380757200,15890,15890,15890,15890,0
|
|
20241017,192400,380757200,15890,15890,15890,15890,0
|
|
20241017,192300,380757200,15890,15890,15890,15890,0
|
|
20241017,192200,380757200,15890,15890,15890,15890,0
|
|
20241017,192100,380757200,15890,15890,15890,15890,0
|
|
20241017,192000,380757200,15890,15890,15890,15890,0
|
|
20241017,191900,380757200,15890,15890,15890,15890,0
|
|
20241017,191800,380757200,15890,15890,15890,15890,0
|
|
20241017,191700,380757200,15890,15890,15890,15890,0
|
|
20241017,191600,380757200,15890,15890,15890,15890,0
|
|
20241017,191500,380757200,15890,15890,15890,15890,0
|
|
20241017,191400,380757200,15890,15890,15890,15890,0
|
|
20241017,191300,380757200,15890,15890,15890,15890,0
|
|
20241017,191200,380757200,15890,15890,15890,15890,0
|
|
20241017,191100,380757200,15890,15890,15890,15890,0
|
|
20241017,191000,380757200,15890,15890,15890,15890,0
|
|
20241017,190900,380757200,15890,15890,15890,15890,0
|
|
20241017,190800,380757200,15890,15890,15890,15890,0
|
|
20241017,190700,380757200,15890,15890,15890,15890,0
|
|
20241017,190600,380757200,15890,15890,15890,15890,0
|
|
20241017,190500,380757200,15890,15890,15890,15890,0
|
|
20241017,190400,380757200,15890,15890,15890,15890,0
|
|
20241017,190300,380757200,15890,15890,15890,15890,0
|
|
20241017,190200,380757200,15890,15890,15890,15890,0
|
|
20241017,190100,380757200,15890,15890,15890,15890,85
|
|
20241017,190000,380757200,15890,15890,15890,15890,0
|
|
20241017,185900,380757200,15890,15890,15890,15890,0
|
|
20241017,185800,380757200,15890,15890,15890,15890,0
|
|
20241017,185700,380757200,15890,15890,15890,15890,0
|
|
20241017,185600,380757200,15890,15890,15890,15890,0
|
|
20241017,185500,380757200,15890,15890,15890,15890,0
|
|
20241017,185400,380757200,15890,15890,15890,15890,0
|
|
20241017,185300,380757200,15890,15890,15890,15890,0
|
|
20241017,185200,380757200,15890,15890,15890,15890,0
|
|
20241017,185100,380757200,15890,15890,15890,15890,0
|
|
20241017,185000,380757200,15890,15890,15890,15890,0
|
|
20241017,184900,380757200,15890,15890,15890,15890,0
|
|
20241017,184800,380757200,15890,15890,15890,15890,0
|
|
20241017,184700,380757200,15890,15890,15890,15890,0
|
|
20241017,184600,380757200,15890,15890,15890,15890,0
|
|
20241017,184500,380757200,15890,15890,15890,15890,0
|
|
20241017,184400,380757200,15890,15890,15890,15890,0
|
|
20241017,184300,380757200,15890,15890,15890,15890,0
|
|
20241017,184200,380757200,15890,15890,15890,15890,0
|
|
20241017,184100,380757200,15890,15890,15890,15890,0
|
|
20241017,184000,380757200,15890,15890,15890,15890,0
|
|
20241017,183900,380757200,15890,15890,15890,15890,0
|
|
20241017,183800,380757200,15890,15890,15890,15890,0
|
|
20241017,183700,380757200,15890,15890,15890,15890,0
|
|
20241017,183600,380757200,15890,15890,15890,15890,0
|
|
20241017,183500,380757200,15890,15890,15890,15890,0
|
|
20241017,183400,380757200,15890,15890,15890,15890,0
|
|
20241017,183300,380757200,15890,15890,15890,15890,0
|
|
20241017,183200,380757200,15890,15890,15890,15890,0
|
|
20241017,183100,380757200,15890,15890,15890,15890,85
|
|
20241017,183000,380757200,15890,15890,15890,15890,0
|
|
20241017,182900,380757200,15890,15890,15890,15890,0
|
|
20241017,182800,380757200,15890,15890,15890,15890,0
|
|
20241017,182700,380757200,15890,15890,15890,15890,0
|
|
20241017,182600,380757200,15890,15890,15890,15890,0
|
|
20241017,182500,380757200,15890,15890,15890,15890,0
|
|
20241017,182400,380757200,15890,15890,15890,15890,0
|
|
20241017,182300,380757200,15890,15890,15890,15890,0
|
|
20241017,182200,380757200,15890,15890,15890,15890,0
|
|
20241017,182100,380757200,15890,15890,15890,15890,0
|
|
20241017,182000,380757200,15890,15890,15890,15890,0
|
|
20241017,181900,380757200,15890,15890,15890,15890,0
|
|
20241017,181800,380757200,15890,15890,15890,15890,0
|
|
20241017,181700,380757200,15890,15890,15890,15890,0
|
|
20241017,181600,380757200,15890,15890,15890,15890,0
|
|
20241017,181500,380757200,15890,15890,15890,15890,0
|
|
20241017,181400,380757200,15890,15890,15890,15890,0
|
|
20241017,181300,380757200,15890,15890,15890,15890,0
|
|
20241017,181200,380757200,15890,15890,15890,15890,0
|
|
20241017,181100,380757200,15890,15890,15890,15890,0
|
|
20241017,181000,380757200,15890,15890,15890,15890,0
|
|
20241017,180900,380757200,15890,15890,15890,15890,0
|
|
20241017,180800,380757200,15890,15890,15890,15890,0
|
|
20241017,180700,380757200,15890,15890,15890,15890,0
|
|
20241017,180600,380757200,15890,15890,15890,15890,0
|
|
20241017,180500,380757200,15890,15890,15890,15890,0
|
|
20241017,180400,380757200,15890,15890,15890,15890,0
|
|
20241017,180300,380757200,15890,15890,15890,15890,0
|
|
20241017,180200,380757200,15890,15890,15890,15890,0
|
|
20241017,180100,380757200,15890,15890,15890,15890,85
|
|
20241017,180000,380757200,15890,15890,15890,15890,0
|
|
20241017,175900,380757200,15890,15890,15890,15890,0
|
|
20241017,175800,380757200,15890,15890,15890,15890,0
|
|
20241017,175700,380757200,15890,15890,15890,15890,0
|
|
20241017,175600,380757200,15890,15890,15890,15890,0
|
|
20241017,175500,380757200,15890,15890,15890,15890,0
|
|
20241017,175400,380757200,15890,15890,15890,15890,0
|
|
20241017,175300,380757200,15890,15890,15890,15890,0
|
|
20241017,175200,380757200,15890,15890,15890,15890,0
|
|
20241017,175100,380757200,15890,15890,15890,15890,0
|
|
20241017,175000,380757200,15890,15890,15890,15890,0
|
|
20241017,174900,380757200,15890,15890,15890,15890,0
|
|
20241017,174800,380757200,15890,15890,15890,15890,0
|
|
20241017,174700,380757200,15890,15890,15890,15890,0
|
|
20241017,174600,380757200,15890,15890,15890,15890,0
|
|
20241017,174500,380757200,15890,15890,15890,15890,0
|
|
20241017,174400,380757200,15890,15890,15890,15890,0
|
|
20241017,174300,380757200,15890,15890,15890,15890,0
|
|
20241017,174200,380757200,15890,15890,15890,15890,0
|
|
20241017,174100,380757200,15890,15890,15890,15890,0
|
|
20241017,174000,380757200,15890,15890,15890,15890,0
|
|
20241017,173900,380757200,15890,15890,15890,15890,0
|
|
20241017,173800,380757200,15890,15890,15890,15890,0
|
|
20241017,173700,380757200,15890,15890,15890,15890,0
|
|
20241017,173600,380757200,15890,15890,15890,15890,0
|
|
20241017,173500,380757200,15890,15890,15890,15890,0
|
|
20241017,173400,380757200,15890,15890,15890,15890,0
|
|
20241017,173300,380757200,15890,15890,15890,15890,0
|
|
20241017,173200,380757200,15890,15890,15890,15890,0
|
|
20241017,173100,380757200,15890,15890,15890,15890,85
|
|
20241017,173000,380757200,15890,15890,15890,15890,0
|
|
20241017,172900,380757200,15890,15890,15890,15890,0
|
|
20241017,172800,380757200,15890,15890,15890,15890,0
|
|
20241017,172700,380757200,15890,15890,15890,15890,0
|
|
20241017,172600,380757200,15890,15890,15890,15890,0
|
|
20241017,172500,380757200,15890,15890,15890,15890,0
|
|
20241017,172400,380757200,15890,15890,15890,15890,0
|
|
20241017,172300,380757200,15890,15890,15890,15890,0
|
|
20241017,172200,380757200,15890,15890,15890,15890,0
|
|
20241017,172100,380757200,15890,15890,15890,15890,0
|
|
20241017,172000,380757200,15890,15890,15890,15890,0
|
|
20241017,171900,380757200,15890,15890,15890,15890,0
|
|
20241017,171800,380757200,15890,15890,15890,15890,0
|
|
20241017,171700,380757200,15890,15890,15890,15890,0
|
|
20241017,171600,380757200,15890,15890,15890,15890,0
|
|
20241017,171500,380757200,15890,15890,15890,15890,0
|
|
20241017,171400,380757200,15890,15890,15890,15890,0
|
|
20241017,171300,380757200,15890,15890,15890,15890,0
|
|
20241017,171200,380757200,15890,15890,15890,15890,0
|
|
20241017,171100,380757200,15890,15890,15890,15890,0
|
|
20241017,171000,380757200,15890,15890,15890,15890,0
|
|
20241017,170900,380757200,15890,15890,15890,15890,0
|
|
20241017,170800,380757200,15890,15890,15890,15890,0
|
|
20241017,170700,380757200,15890,15890,15890,15890,0
|
|
20241017,170600,380757200,15890,15890,15890,15890,0
|
|
20241017,170500,380757200,15890,15890,15890,15890,0
|
|
20241017,170400,380757200,15890,15890,15890,15890,0
|
|
20241017,170300,380757200,15890,15890,15890,15890,0
|
|
20241017,170200,380757200,15890,15890,15890,15890,0
|
|
20241017,170100,380757200,15890,15890,15890,15890,85
|
|
20241017,170000,380757200,15890,15890,15890,15890,0
|
|
20241017,165900,380757200,15890,15890,15890,15890,0
|
|
20241017,165800,380757200,15890,15890,15890,15890,0
|
|
20241017,165700,380757200,15890,15890,15890,15890,0
|
|
20241017,165600,380757200,15890,15890,15890,15890,0
|
|
20241017,165500,380757200,15890,15890,15890,15890,0
|
|
20241017,165400,380757200,15890,15890,15890,15890,0
|
|
20241017,165300,380757200,15890,15890,15890,15890,0
|
|
20241017,165200,380757200,15890,15890,15890,15890,0
|
|
20241017,165100,380757200,15890,15890,15890,15890,0
|
|
20241017,165000,380757200,15890,15890,15890,15890,0
|
|
20241017,164900,380757200,15890,15890,15890,15890,0
|
|
20241017,164800,380757200,15890,15890,15890,15890,0
|
|
20241017,164700,380757200,15890,15890,15890,15890,0
|
|
20241017,164600,380757200,15890,15890,15890,15890,0
|
|
20241017,164500,380757200,15890,15890,15890,15890,0
|
|
20241017,164400,380757200,15890,15890,15890,15890,0
|
|
20241017,164300,380757200,15890,15890,15890,15890,0
|
|
20241017,164200,380757200,15890,15890,15890,15890,0
|
|
20241017,164100,380757200,15890,15890,15890,15890,0
|
|
20241017,164000,380757200,15890,15890,15890,15890,0
|
|
20241017,163900,380757200,15890,15890,15890,15890,0
|
|
20241017,163800,380757200,15890,15890,15890,15890,0
|
|
20241017,163700,380757200,15890,15890,15890,15890,0
|
|
20241017,163600,380757200,15890,15890,15890,15890,0
|
|
20241017,163500,380757200,15890,15890,15890,15890,0
|
|
20241017,163400,380757200,15890,15890,15890,15890,0
|
|
20241017,163300,380757200,15890,15890,15890,15890,0
|
|
20241017,163200,380757200,15890,15890,15890,15890,0
|
|
20241017,163100,380757200,15890,15890,15890,15890,85
|
|
20241017,163000,380757200,15890,15890,15890,15890,0
|
|
20241017,162900,380757200,15890,15890,15890,15890,0
|
|
20241017,162800,380757200,15890,15890,15890,15890,0
|
|
20241017,162700,380757200,15890,15890,15890,15890,0
|
|
20241017,162600,380757200,15890,15890,15890,15890,0
|
|
20241017,162500,380757200,15890,15890,15890,15890,0
|
|
20241017,162400,380757200,15890,15890,15890,15890,0
|
|
20241017,162300,380757200,15890,15890,15890,15890,0
|
|
20241017,162200,380757200,15890,15890,15890,15890,0
|
|
20241017,162100,380757200,15890,15890,15890,15890,0
|
|
20241017,162000,380757200,15890,15890,15890,15890,0
|
|
20241017,161900,380757200,15890,15890,15890,15890,0
|
|
20241017,161800,380757200,15890,15890,15890,15890,0
|
|
20241017,161700,380757200,15890,15890,15890,15890,0
|
|
20241017,161600,380757200,15890,15890,15890,15890,0
|
|
20241017,161500,380757200,15890,15890,15890,15890,0
|
|
20241017,161400,380757200,15890,15890,15890,15890,0
|
|
20241017,161300,380757200,15890,15890,15890,15890,0
|
|
20241017,161200,380757200,15890,15890,15890,15890,0
|
|
20241017,161100,380757200,15890,15890,15890,15890,0
|
|
20241017,161000,380757200,15890,15890,15890,15890,0
|
|
20241017,160900,380757200,15890,15890,15890,15890,0
|
|
20241017,160800,380757200,15890,15890,15890,15890,0
|
|
20241017,160700,380757200,15890,15890,15890,15890,0
|
|
20241017,160600,380757200,15890,15890,15890,15890,0
|
|
20241017,160500,380757200,15890,15890,15890,15890,0
|
|
20241017,160400,380757200,15890,15890,15890,15890,0
|
|
20241017,160300,380757200,15890,15890,15890,15890,0
|
|
20241017,160200,380757200,15890,15890,15890,15890,0
|
|
20241017,160100,380757200,15890,15890,15890,15890,85
|
|
20241017,160000,380757200,15890,15890,15890,15890,0
|
|
20241017,155900,380757200,15890,15890,15890,15890,0
|
|
20241017,155800,380757200,15890,15890,15890,15890,0
|
|
20241017,155700,380757200,15890,15890,15890,15890,0
|
|
20241017,155600,380757200,15890,15890,15890,15890,0
|
|
20241017,155500,380757200,15890,15890,15890,15890,0
|
|
20241017,155400,380757200,15890,15890,15890,15890,0
|
|
20241017,155300,380757200,15890,15890,15890,15890,0
|
|
20241017,155200,380757200,15890,15890,15890,15890,0
|
|
20241017,155100,380757200,15890,15890,15890,15890,0
|
|
20241017,155000,380757200,15890,15890,15890,15890,0
|
|
20241017,154900,380757200,15890,15890,15890,15890,0
|
|
20241017,154800,380757200,15890,15890,15890,15890,0
|
|
20241017,154700,380757200,15890,15890,15890,15890,0
|
|
20241017,154600,380757200,15890,15890,15890,15890,0
|
|
20241017,154500,380757200,15890,15890,15890,15890,0
|
|
20241017,154400,380757200,15890,15890,15890,15890,0
|
|
20241017,154300,380757200,15890,15890,15890,15890,0
|
|
20241017,154200,380757200,15890,15890,15890,15890,0
|
|
20241017,154100,380757200,15890,15890,15890,15890,0
|
|
20241017,154000,380757200,15890,15890,15890,15890,0
|
|
20241017,153900,380757200,15890,15890,15890,15890,0
|
|
20241017,153800,380757200,15890,15890,15890,15890,0
|
|
20241017,153700,380757200,15890,15890,15890,15890,0
|
|
20241017,153600,380757200,15890,15890,15890,15890,0
|
|
20241017,153500,380757200,15890,15890,15890,15890,0
|
|
20241017,153400,380757200,15890,15890,15890,15890,0
|
|
20241017,153300,380757200,15890,15890,15890,15890,0
|
|
20241017,153200,380757200,15890,15890,15890,15890,0
|
|
20241017,153100,380757200,15890,15890,15890,15890,85
|
|
20241017,153000,380757200,15890,15890,15890,15890,85
|
|
20241017,152900,379406550,15890,15890,15890,15890,0
|
|
20241017,152800,379406550,15890,15890,15890,15890,0
|
|
20241017,152700,379406550,15890,15890,15890,15890,0
|
|
20241017,152600,379406550,15890,15890,15890,15890,0
|
|
20241017,152500,379406550,15890,15890,15890,15890,0
|
|
20241017,152400,379406550,15890,15890,15890,15890,0
|
|
20241017,152300,379406550,15890,15890,15890,15890,0
|
|
20241017,152200,379406550,15890,15890,15890,15890,0
|
|
20241017,152100,379406550,15890,15890,15890,15890,0
|
|
20241017,152000,379406550,15890,15890,15890,15890,0
|
|
20241017,151900,379406550,15890,15890,15890,15890,0
|
|
20241017,151800,379406550,15890,15890,15890,15890,0
|
|
20241017,151700,379406550,15890,15890,15890,15890,0
|
|
20241017,151600,379406550,15890,15890,15890,15890,0
|
|
20241017,151500,379406550,15890,15890,15890,15890,0
|
|
20241017,151400,379406550,15890,15890,15890,15890,0
|
|
20241017,151300,379406550,15890,15890,15890,15890,0
|
|
20241017,151200,379406550,15890,15890,15890,15890,0
|
|
20241017,151100,379406550,15890,15890,15890,15890,0
|
|
20241017,151000,379406550,15890,15890,15890,15890,0
|
|
20241017,150900,379406550,15890,15890,15890,15890,0
|
|
20241017,150800,379406550,15890,15890,15890,15890,0
|
|
20241017,150700,379406550,15890,15890,15890,15890,0
|
|
20241017,150600,379406550,15890,15800,15890,15800,89
|
|
20241017,150500,378000260,15800,15880,15880,15800,4263
|
|
20241017,150400,310593850,15890,15890,15890,15890,0
|
|
20241017,150300,310593850,15890,15890,15890,15890,0
|
|
20241017,150200,310593850,15890,15890,15890,15890,0
|
|
20241017,150100,310593850,15890,15890,15890,15890,0
|
|
20241017,150000,310593850,15890,15890,15890,15890,0
|
|
20241017,145900,310593850,15890,15890,15890,15890,0
|
|
20241017,145800,310593850,15890,15890,15890,15890,0
|
|
20241017,145700,310593850,15890,15880,15890,15880,10
|
|
20241017,145600,310435040,15880,15880,15880,15880,1
|
|
20241017,145500,310419160,15880,15880,15880,15880,0
|
|
20241017,145400,310419160,15880,15880,15880,15880,179
|
|
20241017,145300,307576640,15880,15880,15880,15880,0
|
|
20241017,145200,307576640,15880,15860,15880,15860,21
|
|
20241017,145100,307243560,15860,15860,15860,15860,405
|
|
20241017,145000,300820260,15860,15850,15860,15850,321
|
|
20241017,144900,295732030,15850,15850,15850,15850,600
|
|
20241017,144800,286222030,15850,15850,15850,15850,0
|
|
20241017,144700,286222030,15850,15850,15850,15850,260
|
|
20241017,144600,282101030,15850,15850,15850,15850,0
|
|
20241017,144500,282101030,15850,15850,15850,15850,0
|
|
20241017,144400,282101030,15850,15850,15850,15850,0
|
|
20241017,144300,282101030,15850,15850,15850,15850,200
|
|
20241017,144200,278931030,15810,15810,15810,15810,0
|
|
20241017,144100,278931030,15810,15810,15810,15810,0
|
|
20241017,144000,278931030,15810,15810,15810,15810,0
|
|
20241017,143900,278931030,15810,15810,15810,15810,0
|
|
20241017,143800,278931030,15810,15810,15810,15810,38
|
|
20241017,143700,278330250,15850,15850,15850,15850,0
|
|
20241017,143600,278330250,15850,15850,15850,15850,0
|
|
20241017,143500,278330250,15850,15850,15850,15850,0
|
|
20241017,143400,278330250,15850,15840,15850,15840,300
|
|
20241017,143300,273577860,15840,15840,15840,15840,0
|
|
20241017,143200,273577860,15840,15840,15840,15840,0
|
|
20241017,143100,273577860,15840,15840,15840,15840,0
|
|
20241017,143000,273577860,15840,15840,15840,15840,0
|
|
20241017,142900,273577860,15840,15840,15840,15840,39
|
|
20241017,142800,272960100,15840,15840,15840,15840,100
|
|
20241017,142700,271376100,15840,15840,15840,15840,0
|
|
20241017,142600,271376100,15840,15840,15840,15840,0
|
|
20241017,142500,271376100,15840,15840,15840,15840,100
|
|
20241017,142400,269792100,15810,15810,15810,15810,0
|
|
20241017,142300,269792100,15810,15810,15810,15810,0
|
|
20241017,142200,269792100,15810,15810,15810,15810,0
|
|
20241017,142100,269792100,15810,15810,15810,15810,0
|
|
20241017,142000,269792100,15810,15810,15810,15810,99
|
|
20241017,141900,268226910,15810,15810,15810,15810,100
|
|
20241017,141800,266645910,15810,15810,15810,15810,0
|
|
20241017,141700,266645910,15810,15810,15810,15810,65
|
|
20241017,141600,265618260,15810,15810,15810,15810,0
|
|
20241017,141500,265618260,15810,15810,15810,15810,1
|
|
20241017,141400,265602450,15810,15810,15810,15810,0
|
|
20241017,141300,265602450,15810,15810,15810,15810,0
|
|
20241017,141200,265602450,15810,15810,15810,15810,0
|
|
20241017,141100,265602450,15810,15820,15820,15810,601
|
|
20241017,141000,256095630,15840,15840,15840,15840,0
|
|
20241017,140900,256095630,15840,15840,15840,15840,0
|
|
20241017,140800,256095630,15840,15840,15840,15840,0
|
|
20241017,140700,256095630,15840,15840,15840,15840,0
|
|
20241017,140600,256095630,15840,15840,15840,15840,50
|
|
20241017,140500,255303630,15840,15840,15840,15840,0
|
|
20241017,140400,255303630,15840,15840,15840,15840,0
|
|
20241017,140300,255303630,15840,15840,15840,15840,0
|
|
20241017,140200,255303630,15840,15840,15840,15840,50
|
|
20241017,140100,254511630,15800,15800,15800,15800,0
|
|
20241017,140000,254511630,15800,15800,15800,15800,0
|
|
20241017,135900,254511630,15800,15800,15800,15800,0
|
|
20241017,135800,254511630,15800,15800,15800,15800,10
|
|
20241017,135700,254353630,15800,15800,15800,15800,0
|
|
20241017,135600,254353630,15800,15800,15800,15800,0
|
|
20241017,135500,254353630,15800,15800,15800,15800,0
|
|
20241017,135400,254353630,15800,15800,15800,15800,0
|
|
20241017,135300,254353630,15800,15800,15800,15800,0
|
|
20241017,135200,254353630,15800,15800,15800,15800,0
|
|
20241017,135100,254353630,15800,15800,15800,15800,40
|
|
20241017,135000,253721630,15800,15800,15800,15800,0
|
|
20241017,134900,253721630,15800,15800,15800,15800,0
|
|
20241017,134800,253721630,15800,15800,15800,15800,0
|
|
20241017,134700,253721630,15800,15800,15800,15800,0
|
|
20241017,134600,253721630,15800,15800,15800,15800,2
|
|
20241017,134500,253690030,15850,15850,15850,15850,0
|
|
20241017,134400,253690030,15850,15850,15850,15850,0
|
|
20241017,134300,253690030,15850,15850,15850,15850,0
|
|
20241017,134200,253690030,15850,15850,15850,15850,0
|
|
20241017,134100,253690030,15850,15850,15850,15850,0
|
|
20241017,134000,253690030,15850,15850,15850,15850,0
|
|
20241017,133900,253690030,15850,15850,15850,15850,0
|
|
20241017,133800,253690030,15850,15850,15850,15850,0
|
|
20241017,133700,253690030,15850,15850,15850,15850,0
|
|
20241017,133600,253690030,15850,15850,15850,15850,0
|
|
20241017,133500,253690030,15850,15850,15850,15850,0
|
|
20241017,133400,253690030,15850,15850,15850,15850,0
|
|
20241017,133300,253690030,15850,15850,15850,15850,8
|
|
20241017,133200,253563230,15850,15840,15850,15800,130
|
|
20241017,133100,251504790,15850,15850,15850,15850,0
|
|
20241017,133000,251504790,15850,15850,15850,15850,0
|
|
20241017,132900,251504790,15850,15850,15850,15850,0
|
|
20241017,132800,251504790,15850,15850,15850,15850,20
|
|
20241017,132700,251187790,15850,15850,15850,15850,1
|
|
20241017,132600,251171940,15800,15800,15800,15800,469
|
|
20241017,132500,243761740,15800,15800,15800,15800,10
|
|
20241017,132400,243603740,15800,15800,15800,15800,0
|
|
20241017,132300,243603740,15800,15800,15800,15800,0
|
|
20241017,132200,243603740,15800,15800,15800,15800,0
|
|
20241017,132100,243603740,15800,15800,15800,15800,0
|
|
20241017,132000,243603740,15800,15800,15800,15800,0
|
|
20241017,131900,243603740,15800,15800,15800,15800,0
|
|
20241017,131800,243603740,15800,15800,15800,15800,0
|
|
20241017,131700,243603740,15800,15800,15800,15800,0
|
|
20241017,131600,243603740,15800,15800,15800,15800,0
|
|
20241017,131500,243603740,15800,15800,15800,15800,0
|
|
20241017,131400,243603740,15800,15800,15800,15800,0
|
|
20241017,131300,243603740,15800,15800,15800,15800,0
|
|
20241017,131200,243603740,15800,15800,15800,15800,0
|
|
20241017,131100,243603740,15800,15800,15800,15800,0
|
|
20241017,131000,243603740,15800,15800,15800,15800,0
|
|
20241017,130900,243603740,15800,15800,15800,15800,0
|
|
20241017,130800,243603740,15800,15800,15800,15800,0
|
|
20241017,130700,243603740,15800,15800,15800,15800,0
|
|
20241017,130600,243603740,15800,15800,15800,15800,0
|
|
20241017,130500,243603740,15800,15800,15800,15800,0
|
|
20241017,130400,243603740,15800,15800,15800,15800,0
|
|
20241017,130300,243603740,15800,15800,15800,15800,0
|
|
20241017,130200,243603740,15800,15800,15800,15800,0
|
|
20241017,130100,243603740,15800,15800,15800,15800,0
|
|
20241017,130000,243603740,15800,15800,15800,15800,0
|
|
20241017,125900,243603740,15800,15800,15800,15800,11
|
|
20241017,125800,243429940,15850,15850,15850,15850,0
|
|
20241017,125700,243429940,15850,15850,15850,15850,0
|
|
20241017,125600,243429940,15850,15850,15850,15850,0
|
|
20241017,125500,243429940,15850,15850,15850,15850,0
|
|
20241017,125400,243429940,15850,15850,15850,15850,0
|
|
20241017,125300,243429940,15850,15850,15850,15850,0
|
|
20241017,125200,243429940,15850,15850,15850,15850,0
|
|
20241017,125100,243429940,15850,15850,15850,15850,0
|
|
20241017,125000,243429940,15850,15850,15850,15850,0
|
|
20241017,124900,243429940,15850,15850,15850,15850,0
|
|
20241017,124800,243429940,15850,15850,15850,15850,0
|
|
20241017,124700,243429940,15850,15850,15850,15850,0
|
|
20241017,124600,243429940,15850,15850,15850,15850,0
|
|
20241017,124500,243429940,15850,15850,15850,15850,0
|
|
20241017,124400,243429940,15850,15850,15850,15850,0
|
|
20241017,124300,243429940,15850,15850,15850,15850,0
|
|
20241017,124200,243429940,15850,15850,15850,15850,0
|
|
20241017,124100,243429940,15850,15850,15850,15850,1
|
|
20241017,124000,243414090,15850,15850,15850,15850,0
|
|
20241017,123900,243414090,15850,15850,15850,15850,0
|
|
20241017,123800,243414090,15850,15850,15850,15850,0
|
|
20241017,123700,243414090,15850,15850,15850,15850,0
|
|
20241017,123600,243414090,15850,15850,15850,15850,0
|
|
20241017,123500,243414090,15850,15850,15850,15850,0
|
|
20241017,123400,243414090,15850,15850,15850,15850,0
|
|
20241017,123300,243414090,15850,15850,15850,15850,0
|
|
20241017,123200,243414090,15850,15850,15850,15850,0
|
|
20241017,123100,243414090,15850,15850,15850,15850,0
|
|
20241017,123000,243414090,15850,15850,15850,15850,4
|
|
20241017,122900,243350690,15850,15850,15850,15850,0
|
|
20241017,122800,243350690,15850,15850,15850,15850,0
|
|
20241017,122700,243350690,15850,15850,15850,15850,0
|
|
20241017,122600,243350690,15850,15850,15850,15850,0
|
|
20241017,122500,243350690,15850,15850,15850,15850,0
|
|
20241017,122400,243350690,15850,15850,15850,15850,0
|
|
20241017,122300,243350690,15850,15850,15850,15850,0
|
|
20241017,122200,243350690,15850,15850,15850,15850,0
|
|
20241017,122100,243350690,15850,15850,15850,15850,0
|
|
20241017,122000,243350690,15850,15850,15850,15850,0
|
|
20241017,121900,243350690,15850,15850,15850,15850,0
|
|
20241017,121800,243350690,15850,15850,15850,15850,0
|
|
20241017,121700,243350690,15850,15850,15850,15850,0
|
|
20241017,121600,243350690,15850,15850,15850,15850,0
|
|
20241017,121500,243350690,15850,15850,15850,15850,0
|
|
20241017,121400,243350690,15850,15850,15850,15850,0
|
|
20241017,121300,243350690,15850,15850,15850,15850,0
|
|
20241017,121200,243350690,15850,15850,15850,15850,0
|
|
20241017,121100,243350690,15850,15850,15850,15850,0
|
|
20241017,121000,243350690,15850,15850,15850,15850,0
|
|
20241017,120900,243350690,15850,15850,15850,15850,0
|
|
20241017,120800,243350690,15850,15850,15850,15850,0
|
|
20241017,120700,243350690,15850,15850,15850,15850,0
|
|
20241017,120600,243350690,15850,15850,15850,15850,1
|
|
20241017,120500,243334840,15720,15720,15720,15720,0
|
|
20241017,120400,243334840,15720,15720,15720,15720,0
|
|
20241017,120300,243334840,15720,15720,15720,15720,0
|
|
20241017,120200,243334840,15720,15720,15720,15720,0
|
|
20241017,120100,243334840,15720,15800,15800,15720,86
|
|
20241017,120000,241981880,15800,15810,15810,15800,2900
|
|
20241017,115900,196158080,15810,15810,15810,15810,0
|
|
20241017,115800,196158080,15810,15810,15810,15810,0
|
|
20241017,115700,196158080,15810,15810,15810,15810,0
|
|
20241017,115600,196158080,15810,15810,15810,15810,0
|
|
20241017,115500,196158080,15810,15810,15810,15810,0
|
|
20241017,115400,196158080,15810,15810,15810,15810,0
|
|
20241017,115300,196158080,15810,15810,15810,15810,0
|
|
20241017,115200,196158080,15810,15810,15810,15810,0
|
|
20241017,115100,196158080,15810,15810,15810,15810,0
|
|
20241017,115000,196158080,15810,15810,15810,15810,50
|
|
20241017,114900,195367580,15810,15810,15810,15810,0
|
|
20241017,114800,195367580,15810,15810,15810,15810,71
|
|
20241017,114700,194245070,15800,15800,15800,15800,0
|
|
20241017,114600,194245070,15800,15800,15800,15800,129
|
|
20241017,114500,192206870,15810,15810,15810,15810,3
|
|
20241017,114400,192159440,15800,15800,15800,15800,0
|
|
20241017,114300,192159440,15800,15800,15800,15800,0
|
|
20241017,114200,192159440,15800,15800,15800,15800,0
|
|
20241017,114100,192159440,15800,15800,15800,15800,19
|
|
20241017,114000,191859240,15800,15800,15800,15800,20
|
|
20241017,113900,191543240,15800,15800,15800,15800,0
|
|
20241017,113800,191543240,15800,15800,15800,15800,0
|
|
20241017,113700,191543240,15800,15800,15800,15800,0
|
|
20241017,113600,191543240,15800,15800,15800,15800,300
|
|
20241017,113500,186803240,15800,15800,15800,15800,0
|
|
20241017,113400,186803240,15800,15800,15800,15800,2511
|
|
20241017,113300,147129440,15810,15810,15810,15810,0
|
|
20241017,113200,147129440,15810,15810,15810,15810,23
|
|
20241017,113100,146765810,15810,15810,15810,15810,0
|
|
20241017,113000,146765810,15810,15810,15810,15810,0
|
|
20241017,112900,146765810,15810,15810,15810,15810,0
|
|
20241017,112800,146765810,15810,15810,15810,15810,0
|
|
20241017,112700,146765810,15810,15810,15810,15810,42
|
|
20241017,112600,146101790,15800,15800,15800,15800,0
|
|
20241017,112500,146101790,15800,15800,15800,15800,0
|
|
20241017,112400,146101790,15800,15800,15800,15800,0
|
|
20241017,112300,146101790,15800,15800,15800,15800,0
|
|
20241017,112200,146101790,15800,15800,15800,15800,0
|
|
20241017,112100,146101790,15800,15800,15800,15800,0
|
|
20241017,112000,146101790,15800,15800,15800,15800,0
|
|
20241017,111900,146101790,15800,15800,15800,15800,0
|
|
20241017,111800,146101790,15800,15800,15800,15800,0
|
|
20241017,111700,146101790,15800,15800,15800,15800,0
|
|
20241017,111600,146101790,15800,15800,15800,15800,200
|
|
20241017,111500,142941790,15810,15810,15810,15810,0
|
|
20241017,111400,142941790,15810,15810,15810,15810,0
|
|
20241017,111300,142941790,15810,15810,15810,15810,0
|
|
20241017,111200,142941790,15810,15810,15810,15810,61
|
|
20241017,111100,141977380,15810,15810,15810,15810,0
|
|
20241017,111000,141977380,15810,15810,15810,15810,0
|
|
20241017,110900,141977380,15810,15810,15810,15810,0
|
|
20241017,110800,141977380,15810,15810,15810,15810,0
|
|
20241017,110700,141977380,15810,15810,15810,15810,50
|
|
20241017,110600,141186880,15800,15800,15800,15800,0
|
|
20241017,110500,141186880,15800,15800,15800,15800,0
|
|
20241017,110400,141186880,15800,15800,15800,15800,0
|
|
20241017,110300,141186880,15800,15800,15800,15800,0
|
|
20241017,110200,141186880,15800,15800,15800,15800,0
|
|
20241017,110100,141186880,15800,15800,15800,15800,0
|
|
20241017,110000,141186880,15800,15800,15800,15800,0
|
|
20241017,105900,141186880,15800,15800,15800,15800,0
|
|
20241017,105800,141186880,15800,15800,15800,15800,0
|
|
20241017,105700,141186880,15800,15800,15800,15800,0
|
|
20241017,105600,141186880,15800,15800,15800,15800,0
|
|
20241017,105500,141186880,15800,15800,15800,15800,0
|
|
20241017,105400,141186880,15800,15850,15850,15800,230
|
|
20241017,105300,137551380,15800,15800,15800,15800,200
|
|
20241017,105200,134391380,15720,15720,15720,15720,0
|
|
20241017,105100,134391380,15720,15720,15720,15720,0
|
|
20241017,105000,134391380,15720,15720,15720,15720,0
|
|
20241017,104900,134391380,15720,15720,15720,15720,0
|
|
20241017,104800,134391380,15720,15720,15720,15720,0
|
|
20241017,104700,134391380,15720,15720,15720,15720,0
|
|
20241017,104600,134391380,15720,15720,15720,15720,0
|
|
20241017,104500,134391380,15720,15720,15720,15720,0
|
|
20241017,104400,134391380,15720,15720,15720,15720,0
|
|
20241017,104300,134391380,15720,15720,15720,15720,0
|
|
20241017,104200,134391380,15720,15720,15720,15720,0
|
|
20241017,104100,134391380,15720,15720,15720,15720,0
|
|
20241017,104000,134391380,15720,15880,15880,15720,2500
|
|
20241017,103900,94888340,15880,15880,15880,15880,0
|
|
20241017,103800,94888340,15880,15880,15880,15880,0
|
|
20241017,103700,94888340,15880,15880,15880,15880,0
|
|
20241017,103600,94888340,15880,15880,15880,15880,206
|
|
20241017,103500,91617060,15870,15870,15870,15870,342
|
|
20241017,103400,86189520,15870,15870,15870,15870,0
|
|
20241017,103300,86189520,15870,15860,15870,15860,42
|
|
20241017,103200,85523080,15870,15870,15870,15870,0
|
|
20241017,103100,85523080,15870,15870,15870,15870,0
|
|
20241017,103000,85523080,15870,15870,15870,15870,0
|
|
20241017,102900,85523080,15870,15870,15870,15870,126
|
|
20241017,102800,83523460,15800,15800,15800,15800,0
|
|
20241017,102700,83523460,15800,15800,15800,15800,0
|
|
20241017,102600,83523460,15800,15800,15800,15800,0
|
|
20241017,102500,83523460,15800,15800,15800,15800,0
|
|
20241017,102400,83523460,15800,15800,15800,15800,100
|
|
20241017,102300,81943460,15800,15800,15800,15800,0
|
|
20241017,102200,81943460,15800,15800,15800,15800,0
|
|
20241017,102100,81943460,15800,15800,15800,15800,0
|
|
20241017,102000,81943460,15800,15800,15800,15800,0
|
|
20241017,101900,81943460,15800,15800,15800,15800,100
|
|
20241017,101800,80363460,15800,15800,15800,15800,0
|
|
20241017,101700,80363460,15800,15800,15800,15800,0
|
|
20241017,101600,80363460,15800,15800,15800,15800,0
|
|
20241017,101500,80363460,15800,15800,15800,15800,0
|
|
20241017,101400,80363460,15800,15800,15800,15800,0
|
|
20241017,101300,80363460,15800,15800,15800,15800,0
|
|
20241017,101200,80363460,15800,15800,15800,15800,500
|
|
20241017,101100,72463460,15710,15710,15710,15710,0
|
|
20241017,101000,72463460,15710,15710,15710,15710,0
|
|
20241017,100900,72463460,15710,15710,15710,15710,0
|
|
20241017,100800,72463460,15710,15710,15710,15710,0
|
|
20241017,100700,72463460,15710,15710,15710,15710,0
|
|
20241017,100600,72463460,15710,15710,15710,15710,0
|
|
20241017,100500,72463460,15710,15710,15710,15710,0
|
|
20241017,100400,72463460,15710,15720,15720,15710,160
|
|
20241017,100300,69948860,15700,15700,15700,15700,0
|
|
20241017,100200,69948860,15700,15700,15700,15700,0
|
|
20241017,100100,69948860,15700,15700,15700,15700,0
|
|
20241017,100000,69948860,15700,15700,15700,15700,0
|
|
20241017,095900,69948860,15700,15700,15700,15700,0
|
|
20241017,095800,69948860,15700,15700,15700,15700,0
|
|
20241017,095700,69948860,15700,15700,15700,15700,0
|
|
20241017,095600,69948860,15700,15700,15700,15700,0
|
|
20241017,095500,69948860,15700,15700,15700,15700,0
|
|
20241017,095400,69948860,15700,15700,15700,15700,0
|
|
20241017,095300,69948860,15700,15700,15700,15700,0
|
|
20241017,095200,69948860,15700,15700,15700,15700,0
|
|
20241017,095100,69948860,15700,15700,15700,15700,0
|
|
20241017,095000,69948860,15700,15700,15700,15700,0
|
|
20241017,094900,69948860,15700,15700,15700,15700,0
|
|
20241017,094800,69948860,15700,15700,15700,15700,0
|
|
20241017,094700,69948860,15700,15700,15700,15700,0
|
|
20241017,094600,69948860,15700,15700,15700,15700,0
|
|
20241017,094500,69948860,15700,15700,15700,15700,0
|
|
20241017,094400,69948860,15700,15700,15700,15700,0
|
|
20241017,094300,69948860,15700,15710,15710,15700,1500
|
|
20241017,094200,46398330,15890,15890,15890,15890,0
|
|
20241017,094100,46398330,15890,15890,15890,15890,0
|
|
20241017,094000,46398330,15890,15890,15890,15890,1
|
|
20241017,093900,46382440,15800,15800,15800,15800,0
|
|
20241017,093800,46382440,15800,15800,15800,15800,7
|
|
20241017,093700,46271840,15800,15800,15800,15800,0
|
|
20241017,093600,46271840,15800,15810,15810,15800,354
|
|
20241017,093500,40678200,15890,15890,15890,15890,1
|
|
20241017,093400,40662310,15900,15900,15900,15900,0
|
|
20241017,093300,40662310,15900,15900,15900,15900,0
|
|
20241017,093200,40662310,15900,15900,15900,15900,0
|
|
20241017,093100,40662310,15900,15900,15900,15900,0
|
|
20241017,093000,40662310,15900,15900,15900,15900,0
|
|
20241017,092900,40662310,15900,15900,15900,15900,0
|
|
20241017,092800,40662310,15900,15900,15900,15900,52
|
|
20241017,092700,39835510,15900,15900,15900,15900,0
|
|
20241017,092600,39835510,15900,15900,15900,15900,90
|
|
20241017,092500,38404510,15940,15940,15940,15940,0
|
|
20241017,092400,38404510,15940,15940,15940,15940,0
|
|
20241017,092300,38404510,15940,15940,15940,15940,0
|
|
20241017,092200,38404510,15940,15940,15940,15940,0
|
|
20241017,092100,38404510,15940,15940,15940,15940,1
|
|
20241017,092000,38388570,15800,15800,15800,15800,6
|
|
20241017,091900,38293770,15800,15800,15800,15800,0
|
|
20241017,091800,38293770,15800,15800,15800,15800,32
|
|
20241017,091700,37788170,15800,15800,15800,15800,0
|
|
20241017,091600,37788170,15800,15800,15800,15800,150
|
|
20241017,091500,35418170,15800,15800,15800,15800,0
|
|
20241017,091400,35418170,15800,15800,15800,15800,0
|
|
20241017,091300,35418170,15800,15860,15860,15800,400
|
|
20241017,091200,29093430,15860,15860,15860,15860,0
|
|
20241017,091100,29093430,15860,15860,15860,15860,0
|
|
20241017,091000,29093430,15860,15860,15860,15860,0
|
|
20241017,090900,29093430,15860,15860,15860,15860,20
|
|
20241017,090800,28776230,15860,15860,15860,15860,100
|
|
20241017,090700,27190230,15860,15860,15860,15860,0
|
|
20241017,090600,27190230,15860,15860,15860,15860,0
|
|
20241017,090500,27190230,15860,15860,15860,15860,300
|
|
20241017,090400,22432230,15860,15860,15860,15860,0
|
|
20241017,090300,22432230,15860,15860,15860,15860,10
|
|
20241017,090200,22273630,15860,15860,15860,15860,0
|
|
20241017,090100,22273630,15860,15860,15860,15860,200
|
|
20241017,090000,19101630,15860,15900,15900,15860,1204
|