696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,203300,592457860,16700,16700,16700,16700,704
|
|
20241018,203200,592457860,16700,16700,16700,16700,0
|
|
20241018,203100,592457860,16700,16700,16700,16700,0
|
|
20241018,203000,592457860,16700,16700,16700,16700,0
|
|
20241018,202900,592457860,16700,16700,16700,16700,0
|
|
20241018,202800,592457860,16700,16700,16700,16700,0
|
|
20241018,202700,592457860,16700,16700,16700,16700,0
|
|
20241018,202600,592457860,16700,16700,16700,16700,0
|
|
20241018,202500,592457860,16700,16700,16700,16700,0
|
|
20241018,202400,592457860,16700,16700,16700,16700,0
|
|
20241018,202300,592457860,16700,16700,16700,16700,0
|
|
20241018,202200,592457860,16700,16700,16700,16700,0
|
|
20241018,202100,592457860,16700,16700,16700,16700,0
|
|
20241018,202000,592457860,16700,16700,16700,16700,0
|
|
20241018,201900,592457860,16700,16700,16700,16700,0
|
|
20241018,201800,592457860,16700,16700,16700,16700,0
|
|
20241018,201700,592457860,16700,16700,16700,16700,0
|
|
20241018,201600,592457860,16700,16700,16700,16700,0
|
|
20241018,201500,592457860,16700,16700,16700,16700,0
|
|
20241018,201400,592457860,16700,16700,16700,16700,0
|
|
20241018,201300,592457860,16700,16700,16700,16700,0
|
|
20241018,201200,592457860,16700,16700,16700,16700,0
|
|
20241018,201100,592457860,16700,16700,16700,16700,0
|
|
20241018,201000,592457860,16700,16700,16700,16700,0
|
|
20241018,200900,592457860,16700,16700,16700,16700,0
|
|
20241018,200800,592457860,16700,16700,16700,16700,0
|
|
20241018,200700,592457860,16700,16700,16700,16700,0
|
|
20241018,200600,592457860,16700,16700,16700,16700,0
|
|
20241018,200500,592457860,16700,16700,16700,16700,0
|
|
20241018,200400,592457860,16700,16700,16700,16700,0
|
|
20241018,200300,592457860,16700,16700,16700,16700,704
|
|
20241018,200200,592457860,16700,16700,16700,16700,0
|
|
20241018,200100,592457860,16700,16700,16700,16700,0
|
|
20241018,200000,592457860,16700,16700,16700,16700,0
|
|
20241018,195900,592457860,16700,16700,16700,16700,0
|
|
20241018,195800,592457860,16700,16700,16700,16700,0
|
|
20241018,195700,592457860,16700,16700,16700,16700,0
|
|
20241018,195600,592457860,16700,16700,16700,16700,0
|
|
20241018,195500,592457860,16700,16700,16700,16700,0
|
|
20241018,195400,592457860,16700,16700,16700,16700,0
|
|
20241018,195300,592457860,16700,16700,16700,16700,0
|
|
20241018,195200,592457860,16700,16700,16700,16700,0
|
|
20241018,195100,592457860,16700,16700,16700,16700,0
|
|
20241018,195000,592457860,16700,16700,16700,16700,0
|
|
20241018,194900,592457860,16700,16700,16700,16700,0
|
|
20241018,194800,592457860,16700,16700,16700,16700,0
|
|
20241018,194700,592457860,16700,16700,16700,16700,0
|
|
20241018,194600,592457860,16700,16700,16700,16700,0
|
|
20241018,194500,592457860,16700,16700,16700,16700,0
|
|
20241018,194400,592457860,16700,16700,16700,16700,0
|
|
20241018,194300,592457860,16700,16700,16700,16700,0
|
|
20241018,194200,592457860,16700,16700,16700,16700,0
|
|
20241018,194100,592457860,16700,16700,16700,16700,0
|
|
20241018,194000,592457860,16700,16700,16700,16700,0
|
|
20241018,193900,592457860,16700,16700,16700,16700,0
|
|
20241018,193800,592457860,16700,16700,16700,16700,0
|
|
20241018,193700,592457860,16700,16700,16700,16700,0
|
|
20241018,193600,592457860,16700,16700,16700,16700,0
|
|
20241018,193500,592457860,16700,16700,16700,16700,0
|
|
20241018,193400,592457860,16700,16700,16700,16700,0
|
|
20241018,193300,592457860,16700,16700,16700,16700,704
|
|
20241018,193200,592457860,16700,16700,16700,16700,0
|
|
20241018,193100,592457860,16700,16700,16700,16700,0
|
|
20241018,193000,592457860,16700,16700,16700,16700,0
|
|
20241018,192900,592457860,16700,16700,16700,16700,0
|
|
20241018,192800,592457860,16700,16700,16700,16700,0
|
|
20241018,192700,592457860,16700,16700,16700,16700,0
|
|
20241018,192600,592457860,16700,16700,16700,16700,0
|
|
20241018,192500,592457860,16700,16700,16700,16700,0
|
|
20241018,192400,592457860,16700,16700,16700,16700,0
|
|
20241018,192300,592457860,16700,16700,16700,16700,0
|
|
20241018,192200,592457860,16700,16700,16700,16700,0
|
|
20241018,192100,592457860,16700,16700,16700,16700,0
|
|
20241018,192000,592457860,16700,16700,16700,16700,0
|
|
20241018,191900,592457860,16700,16700,16700,16700,0
|
|
20241018,191800,592457860,16700,16700,16700,16700,0
|
|
20241018,191700,592457860,16700,16700,16700,16700,0
|
|
20241018,191600,592457860,16700,16700,16700,16700,0
|
|
20241018,191500,592457860,16700,16700,16700,16700,0
|
|
20241018,191400,592457860,16700,16700,16700,16700,0
|
|
20241018,191300,592457860,16700,16700,16700,16700,0
|
|
20241018,191200,592457860,16700,16700,16700,16700,0
|
|
20241018,191100,592457860,16700,16700,16700,16700,0
|
|
20241018,191000,592457860,16700,16700,16700,16700,0
|
|
20241018,190900,592457860,16700,16700,16700,16700,0
|
|
20241018,190800,592457860,16700,16700,16700,16700,0
|
|
20241018,190700,592457860,16700,16700,16700,16700,0
|
|
20241018,190600,592457860,16700,16700,16700,16700,0
|
|
20241018,190500,592457860,16700,16700,16700,16700,0
|
|
20241018,190400,592457860,16700,16700,16700,16700,0
|
|
20241018,190300,592457860,16700,16700,16700,16700,704
|
|
20241018,190200,592457860,16700,16700,16700,16700,0
|
|
20241018,190100,592457860,16700,16700,16700,16700,0
|
|
20241018,190000,592457860,16700,16700,16700,16700,0
|
|
20241018,185900,592457860,16700,16700,16700,16700,0
|
|
20241018,185800,592457860,16700,16700,16700,16700,0
|
|
20241018,185700,592457860,16700,16700,16700,16700,0
|
|
20241018,185600,592457860,16700,16700,16700,16700,0
|
|
20241018,185500,592457860,16700,16700,16700,16700,0
|
|
20241018,185400,592457860,16700,16700,16700,16700,0
|
|
20241018,185300,592457860,16700,16700,16700,16700,0
|
|
20241018,185200,592457860,16700,16700,16700,16700,0
|
|
20241018,185100,592457860,16700,16700,16700,16700,0
|
|
20241018,185000,592457860,16700,16700,16700,16700,0
|
|
20241018,184900,592457860,16700,16700,16700,16700,0
|
|
20241018,184800,592457860,16700,16700,16700,16700,0
|
|
20241018,184700,592457860,16700,16700,16700,16700,0
|
|
20241018,184600,592457860,16700,16700,16700,16700,0
|
|
20241018,184500,592457860,16700,16700,16700,16700,0
|
|
20241018,184400,592457860,16700,16700,16700,16700,0
|
|
20241018,184300,592457860,16700,16700,16700,16700,0
|
|
20241018,184200,592457860,16700,16700,16700,16700,0
|
|
20241018,184100,592457860,16700,16700,16700,16700,0
|
|
20241018,184000,592457860,16700,16700,16700,16700,0
|
|
20241018,183900,592457860,16700,16700,16700,16700,0
|
|
20241018,183800,592457860,16700,16700,16700,16700,0
|
|
20241018,183700,592457860,16700,16700,16700,16700,0
|
|
20241018,183600,592457860,16700,16700,16700,16700,0
|
|
20241018,183500,592457860,16700,16700,16700,16700,0
|
|
20241018,183400,592457860,16700,16700,16700,16700,0
|
|
20241018,183300,592457860,16700,16700,16700,16700,704
|
|
20241018,183200,592457860,16700,16700,16700,16700,0
|
|
20241018,183100,592457860,16700,16700,16700,16700,0
|
|
20241018,183000,592457860,16700,16700,16700,16700,0
|
|
20241018,182900,592457860,16700,16700,16700,16700,0
|
|
20241018,182800,592457860,16700,16700,16700,16700,0
|
|
20241018,182700,592457860,16700,16700,16700,16700,0
|
|
20241018,182600,592457860,16700,16700,16700,16700,0
|
|
20241018,182500,592457860,16700,16700,16700,16700,0
|
|
20241018,182400,592457860,16700,16700,16700,16700,0
|
|
20241018,182300,592457860,16700,16700,16700,16700,0
|
|
20241018,182200,592457860,16700,16700,16700,16700,0
|
|
20241018,182100,592457860,16700,16700,16700,16700,0
|
|
20241018,182000,592457860,16700,16700,16700,16700,0
|
|
20241018,181900,592457860,16700,16700,16700,16700,0
|
|
20241018,181800,592457860,16700,16700,16700,16700,0
|
|
20241018,181700,592457860,16700,16700,16700,16700,0
|
|
20241018,181600,592457860,16700,16700,16700,16700,0
|
|
20241018,181500,592457860,16700,16700,16700,16700,0
|
|
20241018,181400,592457860,16700,16700,16700,16700,0
|
|
20241018,181300,592457860,16700,16700,16700,16700,0
|
|
20241018,181200,592457860,16700,16700,16700,16700,0
|
|
20241018,181100,592457860,16700,16700,16700,16700,0
|
|
20241018,181000,592457860,16700,16700,16700,16700,0
|
|
20241018,180900,592457860,16700,16700,16700,16700,0
|
|
20241018,180800,592457860,16700,16700,16700,16700,0
|
|
20241018,180700,592457860,16700,16700,16700,16700,0
|
|
20241018,180600,592457860,16700,16700,16700,16700,0
|
|
20241018,180500,592457860,16700,16700,16700,16700,0
|
|
20241018,180400,592457860,16700,16700,16700,16700,0
|
|
20241018,180300,592457860,16700,16700,16700,16700,704
|
|
20241018,180200,592457860,16700,16700,16700,16700,0
|
|
20241018,180100,592457860,16700,16700,16700,16700,0
|
|
20241018,180000,592457860,16700,16700,16700,16700,0
|
|
20241018,175900,592457860,16700,16700,16700,16700,0
|
|
20241018,175800,592457860,16700,16700,16700,16700,0
|
|
20241018,175700,592457860,16700,16700,16700,16700,0
|
|
20241018,175600,592457860,16700,16700,16700,16700,0
|
|
20241018,175500,592457860,16700,16700,16700,16700,0
|
|
20241018,175400,592457860,16700,16700,16700,16700,0
|
|
20241018,175300,592457860,16700,16700,16700,16700,0
|
|
20241018,175200,592457860,16700,16700,16700,16700,0
|
|
20241018,175100,592457860,16700,16700,16700,16700,0
|
|
20241018,175000,592457860,16700,16700,16700,16700,0
|
|
20241018,174900,592457860,16700,16700,16700,16700,0
|
|
20241018,174800,592457860,16700,16700,16700,16700,0
|
|
20241018,174700,592457860,16700,16700,16700,16700,0
|
|
20241018,174600,592457860,16700,16700,16700,16700,0
|
|
20241018,174500,592457860,16700,16700,16700,16700,0
|
|
20241018,174400,592457860,16700,16700,16700,16700,0
|
|
20241018,174300,592457860,16700,16700,16700,16700,0
|
|
20241018,174200,592457860,16700,16700,16700,16700,0
|
|
20241018,174100,592457860,16700,16700,16700,16700,0
|
|
20241018,174000,592457860,16700,16700,16700,16700,0
|
|
20241018,173900,592457860,16700,16700,16700,16700,0
|
|
20241018,173800,592457860,16700,16700,16700,16700,0
|
|
20241018,173700,592457860,16700,16700,16700,16700,0
|
|
20241018,173600,592457860,16700,16700,16700,16700,0
|
|
20241018,173500,592457860,16700,16700,16700,16700,0
|
|
20241018,173400,592457860,16700,16700,16700,16700,0
|
|
20241018,173300,592457860,16700,16700,16700,16700,704
|
|
20241018,173200,592457860,16700,16700,16700,16700,0
|
|
20241018,173100,592457860,16700,16700,16700,16700,0
|
|
20241018,173000,592457860,16700,16700,16700,16700,0
|
|
20241018,172900,592457860,16700,16700,16700,16700,0
|
|
20241018,172800,592457860,16700,16700,16700,16700,0
|
|
20241018,172700,592457860,16700,16700,16700,16700,0
|
|
20241018,172600,592457860,16700,16700,16700,16700,0
|
|
20241018,172500,592457860,16700,16700,16700,16700,0
|
|
20241018,172400,592457860,16700,16700,16700,16700,0
|
|
20241018,172300,592457860,16700,16700,16700,16700,0
|
|
20241018,172200,592457860,16700,16700,16700,16700,0
|
|
20241018,172100,592457860,16700,16700,16700,16700,0
|
|
20241018,172000,592457860,16700,16700,16700,16700,0
|
|
20241018,171900,592457860,16700,16700,16700,16700,0
|
|
20241018,171800,592457860,16700,16700,16700,16700,0
|
|
20241018,171700,592457860,16700,16700,16700,16700,0
|
|
20241018,171600,592457860,16700,16700,16700,16700,0
|
|
20241018,171500,592457860,16700,16700,16700,16700,0
|
|
20241018,171400,592457860,16700,16700,16700,16700,0
|
|
20241018,171300,592457860,16700,16700,16700,16700,0
|
|
20241018,171200,592457860,16700,16700,16700,16700,0
|
|
20241018,171100,592457860,16700,16700,16700,16700,0
|
|
20241018,171000,592457860,16700,16700,16700,16700,0
|
|
20241018,170900,592457860,16700,16700,16700,16700,0
|
|
20241018,170800,592457860,16700,16700,16700,16700,0
|
|
20241018,170700,592457860,16700,16700,16700,16700,0
|
|
20241018,170600,592457860,16700,16700,16700,16700,0
|
|
20241018,170500,592457860,16700,16700,16700,16700,0
|
|
20241018,170400,592457860,16700,16700,16700,16700,0
|
|
20241018,170300,592457860,16700,16700,16700,16700,704
|
|
20241018,170200,592457860,16700,16700,16700,16700,0
|
|
20241018,170100,592457860,16700,16700,16700,16700,0
|
|
20241018,170000,592457860,16700,16700,16700,16700,0
|
|
20241018,165900,592457860,16700,16700,16700,16700,0
|
|
20241018,165800,592457860,16700,16700,16700,16700,0
|
|
20241018,165700,592457860,16700,16700,16700,16700,0
|
|
20241018,165600,592457860,16700,16700,16700,16700,0
|
|
20241018,165500,592457860,16700,16700,16700,16700,0
|
|
20241018,165400,592457860,16700,16700,16700,16700,0
|
|
20241018,165300,592457860,16700,16700,16700,16700,0
|
|
20241018,165200,592457860,16700,16700,16700,16700,0
|
|
20241018,165100,592457860,16700,16700,16700,16700,0
|
|
20241018,165000,592457860,16700,16700,16700,16700,0
|
|
20241018,164900,592457860,16700,16700,16700,16700,0
|
|
20241018,164800,592457860,16700,16700,16700,16700,0
|
|
20241018,164700,592457860,16700,16700,16700,16700,0
|
|
20241018,164600,592457860,16700,16700,16700,16700,0
|
|
20241018,164500,592457860,16700,16700,16700,16700,0
|
|
20241018,164400,592457860,16700,16700,16700,16700,0
|
|
20241018,164300,592457860,16700,16700,16700,16700,0
|
|
20241018,164200,592457860,16700,16700,16700,16700,0
|
|
20241018,164100,592457860,16700,16700,16700,16700,0
|
|
20241018,164000,592457860,16700,16700,16700,16700,0
|
|
20241018,163900,592457860,16700,16700,16700,16700,0
|
|
20241018,163800,592457860,16700,16700,16700,16700,0
|
|
20241018,163700,592457860,16700,16700,16700,16700,0
|
|
20241018,163600,592457860,16700,16700,16700,16700,0
|
|
20241018,163500,592457860,16700,16700,16700,16700,0
|
|
20241018,163400,592457860,16700,16700,16700,16700,0
|
|
20241018,163300,592457860,16700,16700,16700,16700,704
|
|
20241018,163200,592457860,16700,16700,16700,16700,0
|
|
20241018,163100,592457860,16700,16700,16700,16700,0
|
|
20241018,163000,592457860,16700,16700,16700,16700,0
|
|
20241018,162900,592457860,16700,16700,16700,16700,0
|
|
20241018,162800,592457860,16700,16700,16700,16700,0
|
|
20241018,162700,592457860,16700,16700,16700,16700,0
|
|
20241018,162600,592457860,16700,16700,16700,16700,0
|
|
20241018,162500,592457860,16700,16700,16700,16700,0
|
|
20241018,162400,592457860,16700,16700,16700,16700,0
|
|
20241018,162300,592457860,16700,16700,16700,16700,0
|
|
20241018,162200,592457860,16700,16700,16700,16700,0
|
|
20241018,162100,592457860,16700,16700,16700,16700,0
|
|
20241018,162000,592457860,16700,16700,16700,16700,0
|
|
20241018,161900,592457860,16700,16700,16700,16700,0
|
|
20241018,161800,592457860,16700,16700,16700,16700,0
|
|
20241018,161700,592457860,16700,16700,16700,16700,0
|
|
20241018,161600,592457860,16700,16700,16700,16700,0
|
|
20241018,161500,592457860,16700,16700,16700,16700,0
|
|
20241018,161400,592457860,16700,16700,16700,16700,0
|
|
20241018,161300,592457860,16700,16700,16700,16700,0
|
|
20241018,161200,592457860,16700,16700,16700,16700,0
|
|
20241018,161100,592457860,16700,16700,16700,16700,0
|
|
20241018,161000,592457860,16700,16700,16700,16700,0
|
|
20241018,160900,592457860,16700,16700,16700,16700,0
|
|
20241018,160800,592457860,16700,16700,16700,16700,0
|
|
20241018,160700,592457860,16700,16700,16700,16700,0
|
|
20241018,160600,592457860,16700,16700,16700,16700,0
|
|
20241018,160500,592457860,16700,16700,16700,16700,0
|
|
20241018,160400,592457860,16700,16700,16700,16700,0
|
|
20241018,160300,592457860,16700,16700,16700,16700,704
|
|
20241018,160200,592457860,16700,16700,16700,16700,0
|
|
20241018,160100,592457860,16700,16700,16700,16700,0
|
|
20241018,160000,592457860,16700,16700,16700,16700,0
|
|
20241018,155900,592457860,16700,16700,16700,16700,0
|
|
20241018,155800,592457860,16700,16700,16700,16700,0
|
|
20241018,155700,592457860,16700,16700,16700,16700,0
|
|
20241018,155600,592457860,16700,16700,16700,16700,0
|
|
20241018,155500,592457860,16700,16700,16700,16700,0
|
|
20241018,155400,592457860,16700,16700,16700,16700,0
|
|
20241018,155300,592457860,16700,16700,16700,16700,0
|
|
20241018,155200,592457860,16700,16700,16700,16700,0
|
|
20241018,155100,592457860,16700,16700,16700,16700,0
|
|
20241018,155000,592457860,16700,16700,16700,16700,0
|
|
20241018,154900,592457860,16700,16700,16700,16700,0
|
|
20241018,154800,592457860,16700,16700,16700,16700,0
|
|
20241018,154700,592457860,16700,16700,16700,16700,0
|
|
20241018,154600,592457860,16700,16700,16700,16700,0
|
|
20241018,154500,592457860,16700,16700,16700,16700,0
|
|
20241018,154400,592457860,16700,16700,16700,16700,0
|
|
20241018,154300,592457860,16700,16700,16700,16700,0
|
|
20241018,154200,592457860,16700,16700,16700,16700,0
|
|
20241018,154100,592457860,16700,16700,16700,16700,0
|
|
20241018,154000,592457860,16700,16700,16700,16700,0
|
|
20241018,153900,592457860,16700,16700,16700,16700,0
|
|
20241018,153800,592457860,16700,16700,16700,16700,0
|
|
20241018,153700,592457860,16700,16700,16700,16700,0
|
|
20241018,153600,592457860,16700,16700,16700,16700,0
|
|
20241018,153500,592457860,16700,16700,16700,16700,0
|
|
20241018,153400,592457860,16700,16700,16700,16700,0
|
|
20241018,153300,592457860,16700,16700,16700,16700,704
|
|
20241018,153200,592457860,16700,16700,16700,16700,0
|
|
20241018,153100,592457860,16700,16700,16700,16700,0
|
|
20241018,153000,592457860,16700,16700,16700,16700,704
|
|
20241018,152900,580701060,16680,16680,16680,16680,0
|
|
20241018,152800,580701060,16680,16680,16680,16680,0
|
|
20241018,152700,580701060,16680,16680,16680,16680,0
|
|
20241018,152600,580701060,16680,16680,16680,16680,0
|
|
20241018,152500,580701060,16680,16680,16680,16680,0
|
|
20241018,152400,580701060,16680,16680,16680,16680,0
|
|
20241018,152300,580701060,16680,16680,16680,16680,0
|
|
20241018,152200,580701060,16680,16680,16680,16680,0
|
|
20241018,152100,580701060,16680,16680,16680,16680,0
|
|
20241018,152000,580701060,16680,16680,16680,16680,0
|
|
20241018,151900,580701060,16680,16680,16680,16680,20
|
|
20241018,151800,580367460,16690,16690,16690,16690,4
|
|
20241018,151700,580300700,16690,16690,16690,16690,0
|
|
20241018,151600,580300700,16690,16690,16690,16690,0
|
|
20241018,151500,580300700,16690,16680,16690,16680,10
|
|
20241018,151400,580133890,16680,16630,16680,16600,850
|
|
20241018,151300,566020810,16630,16600,16630,16600,399
|
|
20241018,151200,559397380,16600,16480,16600,16480,5202
|
|
20241018,151100,473580260,16480,16480,16480,16480,0
|
|
20241018,151000,473580260,16480,16480,16480,16480,0
|
|
20241018,150900,473580260,16480,16480,16480,16480,0
|
|
20241018,150800,473580260,16480,16480,16480,16480,112
|
|
20241018,150700,471734500,16480,16480,16480,16480,11
|
|
20241018,150600,471553220,16480,16480,16480,16480,50
|
|
20241018,150500,470729220,16480,16480,16480,16480,0
|
|
20241018,150400,470729220,16480,16480,16480,16480,5
|
|
20241018,150300,470646820,16480,16480,16480,16480,0
|
|
20241018,150200,470646820,16480,16480,16480,16480,91
|
|
20241018,150100,469147140,16450,16420,16450,16420,320
|
|
20241018,150000,463883740,16420,16420,16420,16420,0
|
|
20241018,145900,463883740,16420,16420,16420,16420,0
|
|
20241018,145800,463883740,16420,16420,16420,16420,68
|
|
20241018,145700,462767180,16420,16370,16420,16370,3555
|
|
20241018,145600,404445540,16370,16370,16370,16370,100
|
|
20241018,145500,402808540,16390,16390,16390,16390,51
|
|
20241018,145400,401972650,16390,16390,16390,16390,0
|
|
20241018,145300,401972650,16390,16390,16390,16390,0
|
|
20241018,145200,401972650,16390,16390,16390,16390,0
|
|
20241018,145100,401972650,16390,16390,16390,16390,60
|
|
20241018,145000,400989250,16400,16400,16400,16400,0
|
|
20241018,144900,400989250,16400,16400,16400,16400,0
|
|
20241018,144800,400989250,16400,16400,16400,16400,0
|
|
20241018,144700,400989250,16400,16400,16400,16400,0
|
|
20241018,144600,400989250,16400,16400,16400,16400,0
|
|
20241018,144500,400989250,16400,16400,16400,16400,0
|
|
20241018,144400,400989250,16400,16400,16400,16400,0
|
|
20241018,144300,400989250,16400,16400,16400,16400,0
|
|
20241018,144200,400989250,16400,16400,16400,16400,0
|
|
20241018,144100,400989250,16400,16400,16400,16400,0
|
|
20241018,144000,400989250,16400,16400,16400,16400,136
|
|
20241018,143900,398758850,16400,16360,16400,16360,1283
|
|
20241018,143800,377742050,16360,16360,16360,16360,1
|
|
20241018,143700,377725690,16360,16360,16360,16360,5
|
|
20241018,143600,377643890,16360,16360,16360,16360,239
|
|
20241018,143500,373733850,16360,16360,16360,16360,0
|
|
20241018,143400,373733850,16360,16360,16360,16360,0
|
|
20241018,143300,373733850,16360,16360,16360,16360,0
|
|
20241018,143200,373733850,16360,16360,16360,16360,0
|
|
20241018,143100,373733850,16360,16360,16360,16360,0
|
|
20241018,143000,373733850,16360,16360,16360,16360,1
|
|
20241018,142900,373717490,16370,16370,16370,16370,0
|
|
20241018,142800,373717490,16370,16370,16370,16370,0
|
|
20241018,142700,373717490,16370,16370,16370,16370,0
|
|
20241018,142600,373717490,16370,16370,16370,16370,0
|
|
20241018,142500,373717490,16370,16370,16370,16370,0
|
|
20241018,142400,373717490,16370,16370,16370,16370,0
|
|
20241018,142300,373717490,16370,16370,16370,16370,0
|
|
20241018,142200,373717490,16370,16370,16370,16370,0
|
|
20241018,142100,373717490,16370,16370,16370,16370,0
|
|
20241018,142000,373717490,16370,16370,16370,16370,0
|
|
20241018,141900,373717490,16370,16370,16370,16370,0
|
|
20241018,141800,373717490,16370,16370,16370,16370,0
|
|
20241018,141700,373717490,16370,16370,16370,16370,50
|
|
20241018,141600,372898990,16370,16370,16370,16370,0
|
|
20241018,141500,372898990,16370,16370,16370,16370,0
|
|
20241018,141400,372898990,16370,16370,16370,16370,28
|
|
20241018,141300,372440630,16370,16370,16370,16370,0
|
|
20241018,141200,372440630,16370,16370,16370,16370,1
|
|
20241018,141100,372424260,16250,16300,16300,16250,200
|
|
20241018,141000,369172360,16300,16310,16310,16300,300
|
|
20241018,140900,364280020,16370,16370,16370,16370,0
|
|
20241018,140800,364280020,16370,16370,16370,16370,0
|
|
20241018,140700,364280020,16370,16370,16370,16370,0
|
|
20241018,140600,364280020,16370,16370,16370,16370,0
|
|
20241018,140500,364280020,16370,16370,16370,16370,0
|
|
20241018,140400,364280020,16370,16370,16370,16370,10
|
|
20241018,140300,364116320,16380,16380,16380,16380,0
|
|
20241018,140200,364116320,16380,16380,16380,16380,0
|
|
20241018,140100,364116320,16380,16380,16380,16380,0
|
|
20241018,140000,364116320,16380,16380,16380,16380,0
|
|
20241018,135900,364116320,16380,16380,16380,16380,0
|
|
20241018,135800,364116320,16380,16380,16380,16380,0
|
|
20241018,135700,364116320,16380,16380,16380,16380,0
|
|
20241018,135600,364116320,16380,16380,16380,16380,0
|
|
20241018,135500,364116320,16380,16380,16380,16380,0
|
|
20241018,135400,364116320,16380,16380,16380,16380,0
|
|
20241018,135300,364116320,16380,16380,16380,16380,0
|
|
20241018,135200,364116320,16380,16380,16380,16380,0
|
|
20241018,135100,364116320,16380,16380,16380,16380,0
|
|
20241018,135000,364116320,16380,16340,16380,16300,351
|
|
20241018,134900,358393660,16380,16380,16380,16380,1
|
|
20241018,134800,358377280,16340,16320,16340,16320,468
|
|
20241018,134700,350731120,16320,16320,16320,16320,0
|
|
20241018,134600,350731120,16320,16290,16320,16290,1580
|
|
20241018,134500,324980160,16290,16290,16290,16290,0
|
|
20241018,134400,324980160,16290,16290,16290,16290,0
|
|
20241018,134300,324980160,16290,16290,16290,16290,0
|
|
20241018,134200,324980160,16290,16290,16290,16290,0
|
|
20241018,134100,324980160,16290,16290,16290,16290,0
|
|
20241018,134000,324980160,16290,16290,16290,16290,0
|
|
20241018,133900,324980160,16290,16290,16290,16290,0
|
|
20241018,133800,324980160,16290,16290,16290,16290,0
|
|
20241018,133700,324980160,16290,16290,16290,16290,52
|
|
20241018,133600,324133080,16290,16290,16290,16290,67
|
|
20241018,133500,323041650,16290,16290,16290,16290,0
|
|
20241018,133400,323041650,16290,16290,16290,16290,0
|
|
20241018,133300,323041650,16290,16290,16290,16290,0
|
|
20241018,133200,323041650,16290,16290,16290,16290,0
|
|
20241018,133100,323041650,16290,16290,16290,16290,0
|
|
20241018,133000,323041650,16290,16290,16290,16290,1
|
|
20241018,132900,323025360,16280,16240,16280,16240,799
|
|
20241018,132800,310025180,16240,16240,16240,16240,79
|
|
20241018,132700,308742220,16240,16240,16240,16240,0
|
|
20241018,132600,308742220,16240,16240,16240,16240,0
|
|
20241018,132500,308742220,16240,16240,16240,16240,0
|
|
20241018,132400,308742220,16240,16240,16240,16240,0
|
|
20241018,132300,308742220,16240,16240,16240,16240,0
|
|
20241018,132200,308742220,16240,16240,16240,16240,0
|
|
20241018,132100,308742220,16240,16240,16240,16240,0
|
|
20241018,132000,308742220,16240,16240,16240,16240,0
|
|
20241018,131900,308742220,16240,16240,16240,16240,0
|
|
20241018,131800,308742220,16240,16240,16240,16240,0
|
|
20241018,131700,308742220,16240,16240,16240,16240,0
|
|
20241018,131600,308742220,16240,16240,16240,16240,0
|
|
20241018,131500,308742220,16240,16240,16240,16240,0
|
|
20241018,131400,308742220,16240,16240,16240,16240,0
|
|
20241018,131300,308742220,16240,16240,16240,16240,0
|
|
20241018,131200,308742220,16240,16240,16240,16240,0
|
|
20241018,131100,308742220,16240,16240,16240,16240,0
|
|
20241018,131000,308742220,16240,16240,16240,16240,1
|
|
20241018,130900,308725980,16110,16110,16110,16110,0
|
|
20241018,130800,308725980,16110,16110,16110,16110,0
|
|
20241018,130700,308725980,16110,16110,16110,16110,0
|
|
20241018,130600,308725980,16110,16200,16200,16110,32
|
|
20241018,130500,308210370,16250,16250,16250,16250,0
|
|
20241018,130400,308210370,16250,16250,16250,16250,0
|
|
20241018,130300,308210370,16250,16250,16250,16250,0
|
|
20241018,130200,308210370,16250,16250,16250,16250,0
|
|
20241018,130100,308210370,16250,16250,16250,16250,0
|
|
20241018,130000,308210370,16250,16250,16250,16250,0
|
|
20241018,125900,308210370,16250,16250,16250,16250,0
|
|
20241018,125800,308210370,16250,16250,16250,16250,0
|
|
20241018,125700,308210370,16250,16250,16250,16250,0
|
|
20241018,125600,308210370,16250,16250,16250,16250,0
|
|
20241018,125500,308210370,16250,16250,16250,16250,0
|
|
20241018,125400,308210370,16250,16250,16250,16250,0
|
|
20241018,125300,308210370,16250,16250,16250,16250,0
|
|
20241018,125200,308210370,16250,16250,16250,16250,5
|
|
20241018,125100,308129120,16250,16250,16250,16250,0
|
|
20241018,125000,308129120,16250,16250,16250,16250,10
|
|
20241018,124900,307966620,16280,16280,16280,16280,0
|
|
20241018,124800,307966620,16280,16280,16280,16280,0
|
|
20241018,124700,307966620,16280,16280,16280,16280,3
|
|
20241018,124600,307917780,16280,16280,16280,16280,0
|
|
20241018,124500,307917780,16280,16280,16280,16280,0
|
|
20241018,124400,307917780,16280,16280,16280,16280,100
|
|
20241018,124300,306289780,16280,16280,16280,16280,0
|
|
20241018,124200,306289780,16280,16280,16280,16280,0
|
|
20241018,124100,306289780,16280,16280,16280,16280,0
|
|
20241018,124000,306289780,16280,16280,16280,16280,0
|
|
20241018,123900,306289780,16280,16280,16280,16280,0
|
|
20241018,123800,306289780,16280,16280,16280,16280,0
|
|
20241018,123700,306289780,16280,16280,16280,16280,0
|
|
20241018,123600,306289780,16280,16280,16280,16280,0
|
|
20241018,123500,306289780,16280,16280,16280,16280,0
|
|
20241018,123400,306289780,16280,16280,16280,16280,0
|
|
20241018,123300,306289780,16280,16280,16280,16280,0
|
|
20241018,123200,306289780,16280,16280,16280,16280,0
|
|
20241018,123100,306289780,16280,16280,16280,16280,0
|
|
20241018,123000,306289780,16280,16280,16280,16280,0
|
|
20241018,122900,306289780,16280,16280,16280,16280,0
|
|
20241018,122800,306289780,16280,16280,16280,16280,0
|
|
20241018,122700,306289780,16280,16280,16280,16280,0
|
|
20241018,122600,306289780,16280,16280,16280,16280,0
|
|
20241018,122500,306289780,16280,16280,16280,16280,0
|
|
20241018,122400,306289780,16280,16280,16280,16280,0
|
|
20241018,122300,306289780,16280,16280,16280,16280,0
|
|
20241018,122200,306289780,16280,16280,16280,16280,0
|
|
20241018,122100,306289780,16280,16280,16280,16280,0
|
|
20241018,122000,306289780,16280,16280,16280,16280,0
|
|
20241018,121900,306289780,16280,16280,16280,16280,0
|
|
20241018,121800,306289780,16280,16280,16280,16280,0
|
|
20241018,121700,306289780,16280,16280,16280,16280,0
|
|
20241018,121600,306289780,16280,16280,16280,16280,1
|
|
20241018,121500,306273500,16250,16250,16250,16250,0
|
|
20241018,121400,306273500,16250,16260,16260,16250,450
|
|
20241018,121300,298960830,16250,16250,16250,16250,0
|
|
20241018,121200,298960830,16250,16250,16250,16250,0
|
|
20241018,121100,298960830,16250,16250,16250,16250,50
|
|
20241018,121000,298148330,16280,16280,16280,16280,0
|
|
20241018,120900,298148330,16280,16280,16280,16280,0
|
|
20241018,120800,298148330,16280,16280,16280,16280,0
|
|
20241018,120700,298148330,16280,16280,16280,16280,0
|
|
20241018,120600,298148330,16280,16280,16280,16280,0
|
|
20241018,120500,298148330,16280,16280,16280,16280,0
|
|
20241018,120400,298148330,16280,16280,16280,16280,5
|
|
20241018,120300,298066930,16280,16280,16280,16280,0
|
|
20241018,120200,298066930,16280,16280,16280,16280,0
|
|
20241018,120100,298066930,16280,16280,16280,16280,0
|
|
20241018,120000,298066930,16280,16280,16280,16280,0
|
|
20241018,115900,298066930,16280,16280,16280,16280,0
|
|
20241018,115800,298066930,16280,16280,16280,16280,0
|
|
20241018,115700,298066930,16280,16280,16280,16280,0
|
|
20241018,115600,298066930,16280,16280,16280,16280,0
|
|
20241018,115500,298066930,16280,16280,16280,16280,0
|
|
20241018,115400,298066930,16280,16280,16280,16280,1
|
|
20241018,115300,298050650,16280,16280,16280,16280,0
|
|
20241018,115200,298050650,16280,16280,16280,16280,0
|
|
20241018,115100,298050650,16280,16280,16280,16280,0
|
|
20241018,115000,298050650,16280,16280,16280,16280,2
|
|
20241018,114900,298018090,16290,16290,16290,16290,0
|
|
20241018,114800,298018090,16290,16290,16290,16290,0
|
|
20241018,114700,298018090,16290,16290,16290,16290,0
|
|
20241018,114600,298018090,16290,16290,16290,16290,0
|
|
20241018,114500,298018090,16290,16290,16290,16290,0
|
|
20241018,114400,298018090,16290,16290,16290,16290,0
|
|
20241018,114300,298018090,16290,16290,16290,16290,0
|
|
20241018,114200,298018090,16290,16290,16290,16290,0
|
|
20241018,114100,298018090,16290,16240,16290,16240,212
|
|
20241018,114000,294566900,16230,16230,16230,16190,126
|
|
20241018,113900,292526080,16190,16190,16190,16190,0
|
|
20241018,113800,292526080,16190,16190,16190,16190,0
|
|
20241018,113700,292526080,16190,16190,16190,16190,0
|
|
20241018,113600,292526080,16190,16190,16190,16190,0
|
|
20241018,113500,292526080,16190,16190,16190,16190,0
|
|
20241018,113400,292526080,16190,16190,16190,16190,0
|
|
20241018,113300,292526080,16190,16190,16190,16190,0
|
|
20241018,113200,292526080,16190,16190,16190,16190,2
|
|
20241018,113100,292493700,16230,16230,16230,16230,0
|
|
20241018,113000,292493700,16230,16230,16230,16230,4
|
|
20241018,112900,292428780,16230,16230,16230,16230,0
|
|
20241018,112800,292428780,16230,16230,16230,16230,91
|
|
20241018,112700,290951850,16230,16230,16230,16230,0
|
|
20241018,112600,290951850,16230,16230,16230,16230,0
|
|
20241018,112500,290951850,16230,16230,16230,16230,0
|
|
20241018,112400,290951850,16230,16230,16230,16230,0
|
|
20241018,112300,290951850,16230,16230,16230,16230,0
|
|
20241018,112200,290951850,16230,16230,16230,16230,0
|
|
20241018,112100,290951850,16230,16220,16230,16220,20
|
|
20241018,112000,290627300,16220,16220,16220,16220,0
|
|
20241018,111900,290627300,16220,16220,16220,16220,0
|
|
20241018,111800,290627300,16220,16220,16220,16220,0
|
|
20241018,111700,290627300,16220,16220,16220,16220,10
|
|
20241018,111600,290465100,16210,16200,16210,16200,29
|
|
20241018,111500,289995150,16200,16200,16200,16200,0
|
|
20241018,111400,289995150,16200,16200,16200,16200,1
|
|
20241018,111300,289978950,16190,16190,16190,16190,0
|
|
20241018,111200,289978950,16190,16190,16190,16190,5
|
|
20241018,111100,289898000,16190,16190,16190,16190,0
|
|
20241018,111000,289898000,16190,16190,16190,16190,0
|
|
20241018,110900,289898000,16190,16200,16200,16190,1010
|
|
20241018,110800,273538010,16200,16200,16200,16200,5
|
|
20241018,110700,273457010,16200,16200,16200,16200,10
|
|
20241018,110600,273295010,16200,16200,16200,16200,0
|
|
20241018,110500,273295010,16200,16200,16200,16200,4
|
|
20241018,110400,273230210,16250,16250,16250,16250,150
|
|
20241018,110300,270792710,16280,16280,16280,16280,103
|
|
20241018,110200,269115870,16280,16280,16280,16280,0
|
|
20241018,110100,269115870,16280,16280,16280,16280,0
|
|
20241018,110000,269115870,16280,16280,16280,16280,0
|
|
20241018,105900,269115870,16280,16280,16280,16280,0
|
|
20241018,105800,269115870,16280,16280,16280,16280,0
|
|
20241018,105700,269115870,16280,16280,16280,16280,1
|
|
20241018,105600,269099590,16200,16200,16200,16200,0
|
|
20241018,105500,269099590,16200,16200,16200,16200,0
|
|
20241018,105400,269099590,16200,16200,16200,16200,0
|
|
20241018,105300,269099590,16200,16200,16200,16200,0
|
|
20241018,105200,269099590,16200,16250,16250,16200,599
|
|
20241018,105100,259390740,16270,16270,16270,16270,1
|
|
20241018,105000,259374470,16280,16280,16280,16280,0
|
|
20241018,104900,259374470,16280,16280,16280,16280,3
|
|
20241018,104800,259325630,16280,16280,16280,16280,20
|
|
20241018,104700,259000030,16280,16280,16280,16280,0
|
|
20241018,104600,259000030,16280,16280,16280,16280,1
|
|
20241018,104500,258983750,16290,16290,16290,16290,0
|
|
20241018,104400,258983750,16290,16290,16290,16290,0
|
|
20241018,104300,258983750,16290,16290,16290,16290,1
|
|
20241018,104200,258967460,16250,16250,16250,16250,82
|
|
20241018,104100,257634960,16200,16250,16250,16200,17
|
|
20241018,104000,257359210,16250,16250,16250,16250,30
|
|
20241018,103900,256871710,16250,16250,16250,16250,0
|
|
20241018,103800,256871710,16250,16250,16250,16250,0
|
|
20241018,103700,256871710,16250,16250,16250,16250,0
|
|
20241018,103600,256871710,16250,16250,16250,16250,0
|
|
20241018,103500,256871710,16250,16250,16250,16250,0
|
|
20241018,103400,256871710,16250,16250,16250,16250,35
|
|
20241018,103300,256302960,16250,16190,16250,16190,773
|
|
20241018,103200,243781320,16200,16200,16200,16200,0
|
|
20241018,103100,243781320,16200,16200,16200,16200,0
|
|
20241018,103000,243781320,16200,16200,16200,16200,22
|
|
20241018,102900,243424920,16200,16200,16200,16200,3
|
|
20241018,102800,243376320,16200,16200,16200,16200,0
|
|
20241018,102700,243376320,16200,16190,16200,16190,1223
|
|
20241018,102600,223563810,16190,16190,16190,16190,101
|
|
20241018,102500,221928620,16140,16140,16140,16140,0
|
|
20241018,102400,221928620,16140,16130,16140,16130,1398
|
|
20241018,102300,199366880,16130,16130,16130,16130,0
|
|
20241018,102200,199366880,16130,16130,16130,16130,0
|
|
20241018,102100,199366880,16130,16120,16130,16120,11
|
|
20241018,102000,199189540,16120,16120,16120,16120,0
|
|
20241018,101900,199189540,16120,16120,16120,16120,50
|
|
20241018,101800,198383540,16120,16120,16120,16120,0
|
|
20241018,101700,198383540,16120,16120,16120,16120,2
|
|
20241018,101600,198351300,16100,16100,16100,16100,0
|
|
20241018,101500,198351300,16100,16100,16100,16100,112
|
|
20241018,101400,196548100,16100,16100,16100,16100,0
|
|
20241018,101300,196548100,16100,16100,16100,16100,75
|
|
20241018,101200,195340600,16100,16100,16100,16100,0
|
|
20241018,101100,195340600,16100,16100,16100,16100,62
|
|
20241018,101000,194342400,16100,16090,16100,16090,2000
|
|
20241018,100900,162158390,16090,16090,16090,16090,0
|
|
20241018,100800,162158390,16090,16090,16090,16090,0
|
|
20241018,100700,162158390,16090,16040,16090,16040,5
|
|
20241018,100600,162078140,16040,16030,16040,16030,340
|
|
20241018,100500,156625530,16000,16030,16030,16000,1059
|
|
20241018,100400,139681500,16040,16030,16040,16030,56
|
|
20241018,100300,138783810,16000,16000,16000,16000,600
|
|
20241018,100200,129183810,16040,16040,16040,16040,17
|
|
20241018,100100,128911130,16040,16040,16040,16040,50
|
|
20241018,100000,128109130,16040,16040,16040,16040,1
|
|
20241018,095900,128093090,16000,15950,16000,15950,1129
|
|
20241018,095800,110033200,15950,15890,15950,15890,711
|
|
20241018,095700,98729290,15890,15890,15890,15890,0
|
|
20241018,095600,98729290,15890,15890,15890,15890,3
|
|
20241018,095500,98681620,15890,15890,15890,15890,0
|
|
20241018,095400,98681620,15890,15890,15890,15890,0
|
|
20241018,095300,98681620,15890,15890,15890,15890,0
|
|
20241018,095200,98681620,15890,15890,15890,15890,12
|
|
20241018,095100,98490940,15890,15890,15890,15890,3
|
|
20241018,095000,98443270,15890,15890,15890,15890,0
|
|
20241018,094900,98443270,15890,15890,15890,15890,100
|
|
20241018,094800,96854270,15890,15890,15890,15890,0
|
|
20241018,094700,96854270,15890,15890,15890,15890,0
|
|
20241018,094600,96854270,15890,15890,15890,15890,0
|
|
20241018,094500,96854270,15890,15890,15890,15890,0
|
|
20241018,094400,96854270,15890,15890,15890,15890,0
|
|
20241018,094300,96854270,15890,15890,15890,15890,0
|
|
20241018,094200,96854270,15890,15890,15890,15890,0
|
|
20241018,094100,96854270,15890,15890,15890,15890,0
|
|
20241018,094000,96854270,15890,15890,15890,15890,0
|
|
20241018,093900,96854270,15890,15890,15890,15890,0
|
|
20241018,093800,96854270,15890,15890,15890,15890,0
|
|
20241018,093700,96854270,15890,15890,15890,15890,0
|
|
20241018,093600,96854270,15890,15890,15890,15890,0
|
|
20241018,093500,96854270,15890,15880,15890,15880,3
|
|
20241018,093400,96806620,15860,15860,15860,15860,0
|
|
20241018,093300,96806620,15860,15860,15860,15860,0
|
|
20241018,093200,96806620,15860,15860,15860,15860,0
|
|
20241018,093100,96806620,15860,15860,15860,15860,0
|
|
20241018,093000,96806620,15860,15860,15860,15860,0
|
|
20241018,092900,96806620,15860,15850,15860,15850,60
|
|
20241018,092800,95855030,15850,15850,15850,15850,40
|
|
20241018,092700,95221030,15860,15860,15860,15860,10
|
|
20241018,092600,95062430,15880,15880,15880,15880,0
|
|
20241018,092500,95062430,15880,15880,15880,15880,0
|
|
20241018,092400,95062430,15880,15880,15880,15880,0
|
|
20241018,092300,95062430,15880,15880,15880,15880,0
|
|
20241018,092200,95062430,15880,15880,15880,15880,0
|
|
20241018,092100,95062430,15880,15880,15880,15880,0
|
|
20241018,092000,95062430,15880,15880,15880,15880,0
|
|
20241018,091900,95062430,15880,15880,15880,15880,0
|
|
20241018,091800,95062430,15880,15880,15880,15880,0
|
|
20241018,091700,95062430,15880,15880,15880,15880,1
|
|
20241018,091600,95046550,15950,15950,15950,15950,0
|
|
20241018,091500,95046550,15950,15950,15950,15950,0
|
|
20241018,091400,95046550,15950,15950,15950,15950,1
|
|
20241018,091300,95030600,15600,15600,15600,15600,0
|
|
20241018,091200,95030600,15600,15600,15600,15600,0
|
|
20241018,091100,95030600,15600,15600,15600,15600,0
|
|
20241018,091000,95030600,15600,15600,15600,15600,0
|
|
20241018,090900,95030600,15600,15700,15700,15600,2100
|
|
20241018,090800,62070600,15980,15800,15980,15800,2500
|
|
20241018,090700,22370800,15950,15950,15950,15950,0
|
|
20241018,090600,22370800,15950,15950,15950,15950,0
|
|
20241018,090500,22370800,15950,15950,15950,15950,0
|
|
20241018,090400,22370800,15950,15950,15950,15950,20
|
|
20241018,090300,22051800,15580,15580,15580,15580,1000
|
|
20241018,090200,6471800,15580,15580,15580,15580,200
|
|
20241018,090100,3355800,15980,15980,15980,15980,0
|
|
20241018,090000,3355800,15980,15980,15980,15980,210
|