690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,202700,531102360,18850,18850,18850,18850,334
|
|
20241108,202600,531102360,18850,18850,18850,18850,0
|
|
20241108,202500,531102360,18850,18850,18850,18850,0
|
|
20241108,202400,531102360,18850,18850,18850,18850,0
|
|
20241108,202300,531102360,18850,18850,18850,18850,0
|
|
20241108,202200,531102360,18850,18850,18850,18850,0
|
|
20241108,202100,531102360,18850,18850,18850,18850,0
|
|
20241108,202000,531102360,18850,18850,18850,18850,0
|
|
20241108,201900,531102360,18850,18850,18850,18850,0
|
|
20241108,201800,531102360,18850,18850,18850,18850,0
|
|
20241108,201700,531102360,18850,18850,18850,18850,0
|
|
20241108,201600,531102360,18850,18850,18850,18850,0
|
|
20241108,201500,531102360,18850,18850,18850,18850,0
|
|
20241108,201400,531102360,18850,18850,18850,18850,0
|
|
20241108,201300,531102360,18850,18850,18850,18850,0
|
|
20241108,201200,531102360,18850,18850,18850,18850,0
|
|
20241108,201100,531102360,18850,18850,18850,18850,0
|
|
20241108,201000,531102360,18850,18850,18850,18850,0
|
|
20241108,200900,531102360,18850,18850,18850,18850,0
|
|
20241108,200800,531102360,18850,18850,18850,18850,0
|
|
20241108,200700,531102360,18850,18850,18850,18850,0
|
|
20241108,200600,531102360,18850,18850,18850,18850,0
|
|
20241108,200500,531102360,18850,18850,18850,18850,0
|
|
20241108,200400,531102360,18850,18850,18850,18850,0
|
|
20241108,200300,531102360,18850,18850,18850,18850,0
|
|
20241108,200200,531102360,18850,18850,18850,18850,0
|
|
20241108,200100,531102360,18850,18850,18850,18850,0
|
|
20241108,200000,531102360,18850,18850,18850,18850,0
|
|
20241108,195900,531102360,18850,18850,18850,18850,0
|
|
20241108,195800,531102360,18850,18850,18850,18850,0
|
|
20241108,195700,531102360,18850,18850,18850,18850,334
|
|
20241108,195600,531102360,18850,18850,18850,18850,0
|
|
20241108,195500,531102360,18850,18850,18850,18850,0
|
|
20241108,195400,531102360,18850,18850,18850,18850,0
|
|
20241108,195300,531102360,18850,18850,18850,18850,0
|
|
20241108,195200,531102360,18850,18850,18850,18850,0
|
|
20241108,195100,531102360,18850,18850,18850,18850,0
|
|
20241108,195000,531102360,18850,18850,18850,18850,0
|
|
20241108,194900,531102360,18850,18850,18850,18850,0
|
|
20241108,194800,531102360,18850,18850,18850,18850,0
|
|
20241108,194700,531102360,18850,18850,18850,18850,0
|
|
20241108,194600,531102360,18850,18850,18850,18850,0
|
|
20241108,194500,531102360,18850,18850,18850,18850,0
|
|
20241108,194400,531102360,18850,18850,18850,18850,0
|
|
20241108,194300,531102360,18850,18850,18850,18850,0
|
|
20241108,194200,531102360,18850,18850,18850,18850,0
|
|
20241108,194100,531102360,18850,18850,18850,18850,0
|
|
20241108,194000,531102360,18850,18850,18850,18850,0
|
|
20241108,193900,531102360,18850,18850,18850,18850,0
|
|
20241108,193800,531102360,18850,18850,18850,18850,0
|
|
20241108,193700,531102360,18850,18850,18850,18850,0
|
|
20241108,193600,531102360,18850,18850,18850,18850,0
|
|
20241108,193500,531102360,18850,18850,18850,18850,0
|
|
20241108,193400,531102360,18850,18850,18850,18850,0
|
|
20241108,193300,531102360,18850,18850,18850,18850,0
|
|
20241108,193200,531102360,18850,18850,18850,18850,0
|
|
20241108,193100,531102360,18850,18850,18850,18850,0
|
|
20241108,193000,531102360,18850,18850,18850,18850,0
|
|
20241108,192900,531102360,18850,18850,18850,18850,0
|
|
20241108,192800,531102360,18850,18850,18850,18850,0
|
|
20241108,192700,531102360,18850,18850,18850,18850,334
|
|
20241108,192600,531102360,18850,18850,18850,18850,0
|
|
20241108,192500,531102360,18850,18850,18850,18850,0
|
|
20241108,192400,531102360,18850,18850,18850,18850,0
|
|
20241108,192300,531102360,18850,18850,18850,18850,0
|
|
20241108,192200,531102360,18850,18850,18850,18850,0
|
|
20241108,192100,531102360,18850,18850,18850,18850,0
|
|
20241108,192000,531102360,18850,18850,18850,18850,0
|
|
20241108,191900,531102360,18850,18850,18850,18850,0
|
|
20241108,191800,531102360,18850,18850,18850,18850,0
|
|
20241108,191700,531102360,18850,18850,18850,18850,0
|
|
20241108,191600,531102360,18850,18850,18850,18850,0
|
|
20241108,191500,531102360,18850,18850,18850,18850,0
|
|
20241108,191400,531102360,18850,18850,18850,18850,0
|
|
20241108,191300,531102360,18850,18850,18850,18850,0
|
|
20241108,191200,531102360,18850,18850,18850,18850,0
|
|
20241108,191100,531102360,18850,18850,18850,18850,0
|
|
20241108,191000,531102360,18850,18850,18850,18850,0
|
|
20241108,190900,531102360,18850,18850,18850,18850,0
|
|
20241108,190800,531102360,18850,18850,18850,18850,0
|
|
20241108,190700,531102360,18850,18850,18850,18850,0
|
|
20241108,190600,531102360,18850,18850,18850,18850,0
|
|
20241108,190500,531102360,18850,18850,18850,18850,0
|
|
20241108,190400,531102360,18850,18850,18850,18850,0
|
|
20241108,190300,531102360,18850,18850,18850,18850,0
|
|
20241108,190200,531102360,18850,18850,18850,18850,0
|
|
20241108,190100,531102360,18850,18850,18850,18850,0
|
|
20241108,190000,531102360,18850,18850,18850,18850,0
|
|
20241108,185900,531102360,18850,18850,18850,18850,0
|
|
20241108,185800,531102360,18850,18850,18850,18850,0
|
|
20241108,185700,531102360,18850,18850,18850,18850,334
|
|
20241108,185600,531102360,18850,18850,18850,18850,0
|
|
20241108,185500,531102360,18850,18850,18850,18850,0
|
|
20241108,185400,531102360,18850,18850,18850,18850,0
|
|
20241108,185300,531102360,18850,18850,18850,18850,0
|
|
20241108,185200,531102360,18850,18850,18850,18850,0
|
|
20241108,185100,531102360,18850,18850,18850,18850,0
|
|
20241108,185000,531102360,18850,18850,18850,18850,0
|
|
20241108,184900,531102360,18850,18850,18850,18850,0
|
|
20241108,184800,531102360,18850,18850,18850,18850,0
|
|
20241108,184700,531102360,18850,18850,18850,18850,0
|
|
20241108,184600,531102360,18850,18850,18850,18850,0
|
|
20241108,184500,531102360,18850,18850,18850,18850,0
|
|
20241108,184400,531102360,18850,18850,18850,18850,0
|
|
20241108,184300,531102360,18850,18850,18850,18850,0
|
|
20241108,184200,531102360,18850,18850,18850,18850,0
|
|
20241108,184100,531102360,18850,18850,18850,18850,0
|
|
20241108,184000,531102360,18850,18850,18850,18850,0
|
|
20241108,183900,531102360,18850,18850,18850,18850,0
|
|
20241108,183800,531102360,18850,18850,18850,18850,0
|
|
20241108,183700,531102360,18850,18850,18850,18850,0
|
|
20241108,183600,531102360,18850,18850,18850,18850,0
|
|
20241108,183500,531102360,18850,18850,18850,18850,0
|
|
20241108,183400,531102360,18850,18850,18850,18850,0
|
|
20241108,183300,531102360,18850,18850,18850,18850,0
|
|
20241108,183200,531102360,18850,18850,18850,18850,0
|
|
20241108,183100,531102360,18850,18850,18850,18850,0
|
|
20241108,183000,531102360,18850,18850,18850,18850,0
|
|
20241108,182900,531102360,18850,18850,18850,18850,0
|
|
20241108,182800,531102360,18850,18850,18850,18850,0
|
|
20241108,182700,531102360,18850,18850,18850,18850,334
|
|
20241108,182600,531102360,18850,18850,18850,18850,0
|
|
20241108,182500,531102360,18850,18850,18850,18850,0
|
|
20241108,182400,531102360,18850,18850,18850,18850,0
|
|
20241108,182300,531102360,18850,18850,18850,18850,0
|
|
20241108,182200,531102360,18850,18850,18850,18850,0
|
|
20241108,182100,531102360,18850,18850,18850,18850,0
|
|
20241108,182000,531102360,18850,18850,18850,18850,0
|
|
20241108,181900,531102360,18850,18850,18850,18850,0
|
|
20241108,181800,531102360,18850,18850,18850,18850,0
|
|
20241108,181700,531102360,18850,18850,18850,18850,0
|
|
20241108,181600,531102360,18850,18850,18850,18850,0
|
|
20241108,181500,531102360,18850,18850,18850,18850,0
|
|
20241108,181400,531102360,18850,18850,18850,18850,0
|
|
20241108,181300,531102360,18850,18850,18850,18850,0
|
|
20241108,181200,531102360,18850,18850,18850,18850,0
|
|
20241108,181100,531102360,18850,18850,18850,18850,0
|
|
20241108,181000,531102360,18850,18850,18850,18850,0
|
|
20241108,180900,531102360,18850,18850,18850,18850,0
|
|
20241108,180800,531102360,18850,18850,18850,18850,0
|
|
20241108,180700,531102360,18850,18850,18850,18850,0
|
|
20241108,180600,531102360,18850,18850,18850,18850,0
|
|
20241108,180500,531102360,18850,18850,18850,18850,0
|
|
20241108,180400,531102360,18850,18850,18850,18850,0
|
|
20241108,180300,531102360,18850,18850,18850,18850,0
|
|
20241108,180200,531102360,18850,18850,18850,18850,0
|
|
20241108,180100,531102360,18850,18850,18850,18850,0
|
|
20241108,180000,531102360,18850,18850,18850,18850,0
|
|
20241108,175900,531102360,18850,18850,18850,18850,0
|
|
20241108,175800,531102360,18850,18850,18850,18850,0
|
|
20241108,175700,531102360,18850,18850,18850,18850,334
|
|
20241108,175600,531102360,18850,18850,18850,18850,0
|
|
20241108,175500,531102360,18850,18850,18850,18850,0
|
|
20241108,175400,531102360,18850,18850,18850,18850,0
|
|
20241108,175300,531102360,18850,18850,18850,18850,0
|
|
20241108,175200,531102360,18850,18850,18850,18850,0
|
|
20241108,175100,531102360,18850,18850,18850,18850,0
|
|
20241108,175000,531102360,18850,18850,18850,18850,0
|
|
20241108,174900,531102360,18850,18850,18850,18850,0
|
|
20241108,174800,531102360,18850,18850,18850,18850,0
|
|
20241108,174700,531102360,18850,18850,18850,18850,0
|
|
20241108,174600,531102360,18850,18850,18850,18850,0
|
|
20241108,174500,531102360,18850,18850,18850,18850,0
|
|
20241108,174400,531102360,18850,18850,18850,18850,0
|
|
20241108,174300,531102360,18850,18850,18850,18850,0
|
|
20241108,174200,531102360,18850,18850,18850,18850,0
|
|
20241108,174100,531102360,18850,18850,18850,18850,0
|
|
20241108,174000,531102360,18850,18850,18850,18850,0
|
|
20241108,173900,531102360,18850,18850,18850,18850,0
|
|
20241108,173800,531102360,18850,18850,18850,18850,0
|
|
20241108,173700,531102360,18850,18850,18850,18850,0
|
|
20241108,173600,531102360,18850,18850,18850,18850,0
|
|
20241108,173500,531102360,18850,18850,18850,18850,0
|
|
20241108,173400,531102360,18850,18850,18850,18850,0
|
|
20241108,173300,531102360,18850,18850,18850,18850,0
|
|
20241108,173200,531102360,18850,18850,18850,18850,0
|
|
20241108,173100,531102360,18850,18850,18850,18850,0
|
|
20241108,173000,531102360,18850,18850,18850,18850,0
|
|
20241108,172900,531102360,18850,18850,18850,18850,0
|
|
20241108,172800,531102360,18850,18850,18850,18850,0
|
|
20241108,172700,531102360,18850,18850,18850,18850,334
|
|
20241108,172600,531102360,18850,18850,18850,18850,0
|
|
20241108,172500,531102360,18850,18850,18850,18850,0
|
|
20241108,172400,531102360,18850,18850,18850,18850,0
|
|
20241108,172300,531102360,18850,18850,18850,18850,0
|
|
20241108,172200,531102360,18850,18850,18850,18850,0
|
|
20241108,172100,531102360,18850,18850,18850,18850,0
|
|
20241108,172000,531102360,18850,18850,18850,18850,0
|
|
20241108,171900,531102360,18850,18850,18850,18850,0
|
|
20241108,171800,531102360,18850,18850,18850,18850,0
|
|
20241108,171700,531102360,18850,18850,18850,18850,0
|
|
20241108,171600,531102360,18850,18850,18850,18850,0
|
|
20241108,171500,531102360,18850,18850,18850,18850,0
|
|
20241108,171400,531102360,18850,18850,18850,18850,0
|
|
20241108,171300,531102360,18850,18850,18850,18850,0
|
|
20241108,171200,531102360,18850,18850,18850,18850,0
|
|
20241108,171100,531102360,18850,18850,18850,18850,0
|
|
20241108,171000,531102360,18850,18850,18850,18850,0
|
|
20241108,170900,531102360,18850,18850,18850,18850,0
|
|
20241108,170800,531102360,18850,18850,18850,18850,0
|
|
20241108,170700,531102360,18850,18850,18850,18850,0
|
|
20241108,170600,531102360,18850,18850,18850,18850,0
|
|
20241108,170500,531102360,18850,18850,18850,18850,0
|
|
20241108,170400,531102360,18850,18850,18850,18850,0
|
|
20241108,170300,531102360,18850,18850,18850,18850,0
|
|
20241108,170200,531102360,18850,18850,18850,18850,0
|
|
20241108,170100,531102360,18850,18850,18850,18850,0
|
|
20241108,170000,531102360,18850,18850,18850,18850,0
|
|
20241108,165900,531102360,18850,18850,18850,18850,0
|
|
20241108,165800,531102360,18850,18850,18850,18850,0
|
|
20241108,165700,531102360,18850,18850,18850,18850,334
|
|
20241108,165600,531102360,18850,18850,18850,18850,0
|
|
20241108,165500,531102360,18850,18850,18850,18850,0
|
|
20241108,165400,531102360,18850,18850,18850,18850,0
|
|
20241108,165300,531102360,18850,18850,18850,18850,0
|
|
20241108,165200,531102360,18850,18850,18850,18850,0
|
|
20241108,165100,531102360,18850,18850,18850,18850,0
|
|
20241108,165000,531102360,18850,18850,18850,18850,0
|
|
20241108,164900,531102360,18850,18850,18850,18850,0
|
|
20241108,164800,531102360,18850,18850,18850,18850,0
|
|
20241108,164700,531102360,18850,18850,18850,18850,0
|
|
20241108,164600,531102360,18850,18850,18850,18850,0
|
|
20241108,164500,531102360,18850,18850,18850,18850,0
|
|
20241108,164400,531102360,18850,18850,18850,18850,0
|
|
20241108,164300,531102360,18850,18850,18850,18850,0
|
|
20241108,164200,531102360,18850,18850,18850,18850,0
|
|
20241108,164100,531102360,18850,18850,18850,18850,0
|
|
20241108,164000,531102360,18850,18850,18850,18850,0
|
|
20241108,163900,531102360,18850,18850,18850,18850,0
|
|
20241108,163800,531102360,18850,18850,18850,18850,0
|
|
20241108,163700,531102360,18850,18850,18850,18850,0
|
|
20241108,163600,531102360,18850,18850,18850,18850,0
|
|
20241108,163500,531102360,18850,18850,18850,18850,0
|
|
20241108,163400,531102360,18850,18850,18850,18850,0
|
|
20241108,163300,531102360,18850,18850,18850,18850,0
|
|
20241108,163200,531102360,18850,18850,18850,18850,0
|
|
20241108,163100,531102360,18850,18850,18850,18850,0
|
|
20241108,163000,531102360,18850,18850,18850,18850,0
|
|
20241108,162900,531102360,18850,18850,18850,18850,0
|
|
20241108,162800,531102360,18850,18850,18850,18850,0
|
|
20241108,162700,531102360,18850,18850,18850,18850,334
|
|
20241108,162600,531102360,18850,18850,18850,18850,0
|
|
20241108,162500,531102360,18850,18850,18850,18850,0
|
|
20241108,162400,531102360,18850,18850,18850,18850,0
|
|
20241108,162300,531102360,18850,18850,18850,18850,0
|
|
20241108,162200,531102360,18850,18850,18850,18850,0
|
|
20241108,162100,531102360,18850,18850,18850,18850,0
|
|
20241108,162000,531102360,18850,18850,18850,18850,0
|
|
20241108,161900,531102360,18850,18850,18850,18850,0
|
|
20241108,161800,531102360,18850,18850,18850,18850,0
|
|
20241108,161700,531102360,18850,18850,18850,18850,0
|
|
20241108,161600,531102360,18850,18850,18850,18850,0
|
|
20241108,161500,531102360,18850,18850,18850,18850,0
|
|
20241108,161400,531102360,18850,18850,18850,18850,0
|
|
20241108,161300,531102360,18850,18850,18850,18850,0
|
|
20241108,161200,531102360,18850,18850,18850,18850,0
|
|
20241108,161100,531102360,18850,18850,18850,18850,0
|
|
20241108,161000,531102360,18850,18850,18850,18850,0
|
|
20241108,160900,531102360,18850,18850,18850,18850,0
|
|
20241108,160800,531102360,18850,18850,18850,18850,0
|
|
20241108,160700,531102360,18850,18850,18850,18850,0
|
|
20241108,160600,531102360,18850,18850,18850,18850,0
|
|
20241108,160500,531102360,18850,18850,18850,18850,0
|
|
20241108,160400,531102360,18850,18850,18850,18850,0
|
|
20241108,160300,531102360,18850,18850,18850,18850,0
|
|
20241108,160200,531102360,18850,18850,18850,18850,0
|
|
20241108,160100,531102360,18850,18850,18850,18850,0
|
|
20241108,160000,531102360,18850,18850,18850,18850,0
|
|
20241108,155900,531102360,18850,18850,18850,18850,0
|
|
20241108,155800,531102360,18850,18850,18850,18850,0
|
|
20241108,155700,531102360,18850,18850,18850,18850,334
|
|
20241108,155600,531102360,18850,18850,18850,18850,0
|
|
20241108,155500,531102360,18850,18850,18850,18850,0
|
|
20241108,155400,531102360,18850,18850,18850,18850,0
|
|
20241108,155300,531102360,18850,18850,18850,18850,0
|
|
20241108,155200,531102360,18850,18850,18850,18850,0
|
|
20241108,155100,531102360,18850,18850,18850,18850,0
|
|
20241108,155000,531102360,18850,18850,18850,18850,0
|
|
20241108,154900,531102360,18850,18850,18850,18850,0
|
|
20241108,154800,531102360,18850,18850,18850,18850,0
|
|
20241108,154700,531102360,18850,18850,18850,18850,0
|
|
20241108,154600,531102360,18850,18850,18850,18850,0
|
|
20241108,154500,531102360,18850,18850,18850,18850,0
|
|
20241108,154400,531102360,18850,18850,18850,18850,0
|
|
20241108,154300,531102360,18850,18850,18850,18850,0
|
|
20241108,154200,531102360,18850,18850,18850,18850,0
|
|
20241108,154100,531102360,18850,18850,18850,18850,0
|
|
20241108,154000,531102360,18850,18850,18850,18850,0
|
|
20241108,153900,531102360,18850,18850,18850,18850,0
|
|
20241108,153800,531102360,18850,18850,18850,18850,0
|
|
20241108,153700,531102360,18850,18850,18850,18850,0
|
|
20241108,153600,531102360,18850,18850,18850,18850,0
|
|
20241108,153500,531102360,18850,18850,18850,18850,0
|
|
20241108,153400,531102360,18850,18850,18850,18850,0
|
|
20241108,153300,531102360,18850,18850,18850,18850,0
|
|
20241108,153200,531102360,18850,18850,18850,18850,0
|
|
20241108,153100,531102360,18850,18850,18850,18850,0
|
|
20241108,153000,531102360,18850,18850,18850,18850,334
|
|
20241108,152900,524806460,18850,18850,18850,18850,0
|
|
20241108,152800,524806460,18850,18850,18850,18850,0
|
|
20241108,152700,524806460,18850,18850,18850,18850,0
|
|
20241108,152600,524806460,18850,18850,18850,18850,0
|
|
20241108,152500,524806460,18850,18850,18850,18850,0
|
|
20241108,152400,524806460,18850,18850,18850,18850,0
|
|
20241108,152300,524806460,18850,18850,18850,18850,0
|
|
20241108,152200,524806460,18850,18850,18850,18850,0
|
|
20241108,152100,524806460,18850,18850,18850,18850,0
|
|
20241108,152000,524806460,18850,18850,18850,18850,0
|
|
20241108,151900,524806460,18850,18850,18850,18850,0
|
|
20241108,151800,524806460,18850,18800,18850,18800,46
|
|
20241108,151700,523940810,18700,18700,18700,18700,0
|
|
20241108,151600,523940810,18700,18700,18700,18700,6
|
|
20241108,151500,523828610,18700,18700,18700,18700,0
|
|
20241108,151400,523828610,18700,18700,18700,18700,0
|
|
20241108,151300,523828610,18700,18700,18700,18700,0
|
|
20241108,151200,523828610,18700,18700,18700,18700,1
|
|
20241108,151100,523809910,18500,18500,18500,18500,251
|
|
20241108,151000,519166410,18500,18500,18500,18500,0
|
|
20241108,150900,519166410,18500,18610,18610,18500,749
|
|
20241108,150800,505294290,18700,18700,18700,18700,0
|
|
20241108,150700,505294290,18700,18700,18700,18700,0
|
|
20241108,150600,505294290,18700,18700,18700,18700,0
|
|
20241108,150500,505294290,18700,18700,18700,18700,0
|
|
20241108,150400,505294290,18700,18610,18700,18610,15
|
|
20241108,150300,505014870,18620,18620,18620,18620,100
|
|
20241108,150200,503152870,18610,18550,18610,18550,946
|
|
20241108,150100,485578230,18500,18500,18500,18500,0
|
|
20241108,150000,485578230,18500,18500,18500,18500,0
|
|
20241108,145900,485578230,18500,18500,18500,18500,0
|
|
20241108,145800,485578230,18500,18500,18500,18500,0
|
|
20241108,145700,485578230,18500,18500,18500,18500,0
|
|
20241108,145600,485578230,18500,18500,18500,18500,0
|
|
20241108,145500,485578230,18500,18500,18500,18500,42
|
|
20241108,145400,484801230,18500,18500,18500,18500,0
|
|
20241108,145300,484801230,18500,18500,18500,18500,47
|
|
20241108,145200,483931730,18500,18500,18500,18500,25
|
|
20241108,145100,483469230,18500,18500,18500,18500,5
|
|
20241108,145000,483376730,18500,18500,18500,18500,410
|
|
20241108,144900,475791730,18500,18500,18500,18500,0
|
|
20241108,144800,475791730,18500,18500,18500,18500,0
|
|
20241108,144700,475791730,18500,18500,18500,18500,0
|
|
20241108,144600,475791730,18500,18500,18500,18500,0
|
|
20241108,144500,475791730,18500,18500,18500,18500,700
|
|
20241108,144400,462841730,18500,18500,18500,18500,0
|
|
20241108,144300,462841730,18500,18500,18500,18500,81
|
|
20241108,144200,461343230,18500,18500,18500,18500,0
|
|
20241108,144100,461343230,18500,18500,18500,18500,0
|
|
20241108,144000,461343230,18500,18480,18500,18480,500
|
|
20241108,143900,452095770,18500,18500,18500,18500,0
|
|
20241108,143800,452095770,18500,18500,18500,18500,0
|
|
20241108,143700,452095770,18500,18500,18500,18500,0
|
|
20241108,143600,452095770,18500,18500,18500,18500,0
|
|
20241108,143500,452095770,18500,18500,18500,18500,0
|
|
20241108,143400,452095770,18500,18500,18500,18500,1
|
|
20241108,143300,452077270,18500,18500,18500,18500,0
|
|
20241108,143200,452077270,18500,18500,18500,18500,0
|
|
20241108,143100,452077270,18500,18500,18500,18500,54
|
|
20241108,143000,451078270,18490,18490,18490,18490,0
|
|
20241108,142900,451078270,18490,18490,18490,18490,2
|
|
20241108,142800,451041290,18400,18400,18400,18400,0
|
|
20241108,142700,451041290,18400,18400,18400,18400,0
|
|
20241108,142600,451041290,18400,18400,18400,18400,0
|
|
20241108,142500,451041290,18400,18400,18400,18400,0
|
|
20241108,142400,451041290,18400,18400,18400,18400,0
|
|
20241108,142300,451041290,18400,18400,18400,18400,0
|
|
20241108,142200,451041290,18400,18400,18400,18400,0
|
|
20241108,142100,451041290,18400,18400,18400,18400,0
|
|
20241108,142000,451041290,18400,18400,18400,18400,0
|
|
20241108,141900,451041290,18400,18400,18400,18400,0
|
|
20241108,141800,451041290,18400,18400,18400,18400,0
|
|
20241108,141700,451041290,18400,18400,18400,18400,0
|
|
20241108,141600,451041290,18400,18400,18400,18400,0
|
|
20241108,141500,451041290,18400,18400,18400,18400,0
|
|
20241108,141400,451041290,18400,18400,18400,18400,40
|
|
20241108,141300,450305290,18400,18400,18400,18400,0
|
|
20241108,141200,450305290,18400,18400,18400,18400,0
|
|
20241108,141100,450305290,18400,18400,18400,18400,0
|
|
20241108,141000,450305290,18400,18400,18400,18400,0
|
|
20241108,140900,450305290,18400,18400,18400,18400,0
|
|
20241108,140800,450305290,18400,18400,18400,18400,238
|
|
20241108,140700,445926090,18400,18400,18400,18400,300
|
|
20241108,140600,440406090,18500,18500,18500,18500,0
|
|
20241108,140500,440406090,18500,18500,18500,18500,50
|
|
20241108,140400,439481090,18400,18400,18400,18400,0
|
|
20241108,140300,439481090,18400,18400,18400,18400,0
|
|
20241108,140200,439481090,18400,18400,18400,18400,0
|
|
20241108,140100,439481090,18400,18400,18400,18400,500
|
|
20241108,140000,430281090,18400,18400,18400,18400,0
|
|
20241108,135900,430281090,18400,18400,18400,18400,0
|
|
20241108,135800,430281090,18400,18400,18400,18400,0
|
|
20241108,135700,430281090,18400,18400,18400,18400,0
|
|
20241108,135600,430281090,18400,18400,18400,18400,609
|
|
20241108,135500,419075490,18400,18410,18410,18400,600
|
|
20241108,135400,408034490,18500,18500,18500,18500,0
|
|
20241108,135300,408034490,18500,18500,18500,18500,1
|
|
20241108,135200,408015990,18400,18400,18400,18400,0
|
|
20241108,135100,408015990,18400,18400,18400,18400,0
|
|
20241108,135000,408015990,18400,18400,18400,18400,0
|
|
20241108,134900,408015990,18400,18400,18400,18400,40
|
|
20241108,134800,407279990,18490,18490,18490,18490,0
|
|
20241108,134700,407279990,18490,18490,18490,18490,0
|
|
20241108,134600,407279990,18490,18490,18490,18490,0
|
|
20241108,134500,407279990,18490,18490,18490,18490,0
|
|
20241108,134400,407279990,18490,18490,18490,18490,0
|
|
20241108,134300,407279990,18490,18490,18490,18490,10
|
|
20241108,134200,407095090,18500,18500,18500,18500,0
|
|
20241108,134100,407095090,18500,18500,18500,18500,0
|
|
20241108,134000,407095090,18500,18500,18500,18500,0
|
|
20241108,133900,407095090,18500,18500,18500,18500,0
|
|
20241108,133800,407095090,18500,18500,18500,18500,0
|
|
20241108,133700,407095090,18500,18500,18500,18500,0
|
|
20241108,133600,407095090,18500,18500,18500,18500,0
|
|
20241108,133500,407095090,18500,18500,18500,18500,0
|
|
20241108,133400,407095090,18500,18500,18500,18500,0
|
|
20241108,133300,407095090,18500,18500,18500,18500,0
|
|
20241108,133200,407095090,18500,18500,18500,18500,0
|
|
20241108,133100,407095090,18500,18500,18500,18500,400
|
|
20241108,133000,399695090,18500,18500,18500,18500,46
|
|
20241108,132900,398844090,18500,18500,18500,18500,0
|
|
20241108,132800,398844090,18500,18500,18500,18500,0
|
|
20241108,132700,398844090,18500,18500,18500,18500,0
|
|
20241108,132600,398844090,18500,18500,18500,18500,0
|
|
20241108,132500,398844090,18500,18500,18500,18500,0
|
|
20241108,132400,398844090,18500,18500,18500,18500,0
|
|
20241108,132300,398844090,18500,18500,18500,18500,0
|
|
20241108,132200,398844090,18500,18500,18500,18500,0
|
|
20241108,132100,398844090,18500,18500,18500,18500,0
|
|
20241108,132000,398844090,18500,18500,18500,18500,0
|
|
20241108,131900,398844090,18500,18500,18500,18500,2
|
|
20241108,131800,398807090,18500,18500,18500,18500,0
|
|
20241108,131700,398807090,18500,18500,18500,18500,0
|
|
20241108,131600,398807090,18500,18500,18500,18500,0
|
|
20241108,131500,398807090,18500,18500,18500,18500,0
|
|
20241108,131400,398807090,18500,18500,18500,18500,0
|
|
20241108,131300,398807090,18500,18500,18500,18500,0
|
|
20241108,131200,398807090,18500,18500,18500,18500,0
|
|
20241108,131100,398807090,18500,18500,18500,18500,0
|
|
20241108,131000,398807090,18500,18500,18500,18500,0
|
|
20241108,130900,398807090,18500,18500,18500,18500,22
|
|
20241108,130800,398400090,18500,18500,18500,18500,0
|
|
20241108,130700,398400090,18500,18500,18500,18500,0
|
|
20241108,130600,398400090,18500,18500,18500,18500,0
|
|
20241108,130500,398400090,18500,18500,18500,18500,625
|
|
20241108,130400,386837590,18500,18500,18500,18500,500
|
|
20241108,130300,377587590,18500,18500,18500,18500,0
|
|
20241108,130200,377587590,18500,18500,18500,18500,500
|
|
20241108,130100,368337590,18500,18510,18510,18500,1192
|
|
20241108,130000,346276540,18550,18550,18550,18550,0
|
|
20241108,125900,346276540,18550,18550,18550,18550,0
|
|
20241108,125800,346276540,18550,18550,18550,18550,0
|
|
20241108,125700,346276540,18550,18550,18550,18550,0
|
|
20241108,125600,346276540,18550,18550,18550,18550,0
|
|
20241108,125500,346276540,18550,18550,18550,18550,6
|
|
20241108,125400,346165240,18550,18550,18550,18550,16
|
|
20241108,125300,345868440,18550,18550,18550,18550,0
|
|
20241108,125200,345868440,18550,18550,18550,18550,0
|
|
20241108,125100,345868440,18550,18550,18550,18550,0
|
|
20241108,125000,345868440,18550,18550,18550,18550,5
|
|
20241108,124900,345775690,18500,18500,18500,18500,0
|
|
20241108,124800,345775690,18500,18500,18500,18500,0
|
|
20241108,124700,345775690,18500,18500,18500,18500,0
|
|
20241108,124600,345775690,18500,18500,18500,18500,0
|
|
20241108,124500,345775690,18500,18500,18500,18500,0
|
|
20241108,124400,345775690,18500,18500,18500,18500,0
|
|
20241108,124300,345775690,18500,18500,18500,18500,0
|
|
20241108,124200,345775690,18500,18500,18500,18500,0
|
|
20241108,124100,345775690,18500,18500,18500,18500,0
|
|
20241108,124000,345775690,18500,18500,18500,18500,0
|
|
20241108,123900,345775690,18500,18500,18500,18500,0
|
|
20241108,123800,345775690,18500,18500,18500,18500,83
|
|
20241108,123700,344240190,18510,18510,18510,18510,0
|
|
20241108,123600,344240190,18510,18510,18510,18510,0
|
|
20241108,123500,344240190,18510,18510,18510,18510,150
|
|
20241108,123400,341463690,18550,18550,18550,18550,0
|
|
20241108,123300,341463690,18550,18550,18550,18550,0
|
|
20241108,123200,341463690,18550,18550,18550,18550,0
|
|
20241108,123100,341463690,18550,18550,18550,18550,0
|
|
20241108,123000,341463690,18550,18550,18550,18550,0
|
|
20241108,122900,341463690,18550,18550,18550,18550,0
|
|
20241108,122800,341463690,18550,18550,18550,18550,0
|
|
20241108,122700,341463690,18550,18550,18550,18550,0
|
|
20241108,122600,341463690,18550,18550,18550,18550,0
|
|
20241108,122500,341463690,18550,18550,18550,18550,0
|
|
20241108,122400,341463690,18550,18550,18550,18550,0
|
|
20241108,122300,341463690,18550,18550,18550,18550,27
|
|
20241108,122200,340962840,18550,18550,18550,18550,0
|
|
20241108,122100,340962840,18550,18550,18550,18550,0
|
|
20241108,122000,340962840,18550,18550,18550,18550,1
|
|
20241108,121900,340944290,18550,18550,18550,18550,0
|
|
20241108,121800,340944290,18550,18550,18550,18550,0
|
|
20241108,121700,340944290,18550,18550,18550,18550,10
|
|
20241108,121600,340758790,18550,18550,18550,18550,9
|
|
20241108,121500,340591840,18550,18550,18550,18550,0
|
|
20241108,121400,340591840,18550,18550,18550,18550,0
|
|
20241108,121300,340591840,18550,18550,18550,18550,0
|
|
20241108,121200,340591840,18550,18550,18550,18550,0
|
|
20241108,121100,340591840,18550,18550,18550,18550,320
|
|
20241108,121000,334655840,18550,18550,18550,18550,0
|
|
20241108,120900,334655840,18550,18550,18550,18550,0
|
|
20241108,120800,334655840,18550,18550,18550,18550,172
|
|
20241108,120700,331465240,18550,18530,18550,18530,1000
|
|
20241108,120600,312917050,18260,18260,18260,18260,0
|
|
20241108,120500,312917050,18260,18260,18260,18260,0
|
|
20241108,120400,312917050,18260,18260,18260,18260,2
|
|
20241108,120300,312880530,18510,18510,18510,18510,53
|
|
20241108,120200,311899500,18540,18540,18540,18540,0
|
|
20241108,120100,311899500,18540,18540,18540,18540,0
|
|
20241108,120000,311899500,18540,18540,18540,18540,27
|
|
20241108,115900,311398920,18540,18540,18540,18540,0
|
|
20241108,115800,311398920,18540,18530,18540,18530,152
|
|
20241108,115700,308581840,18520,18520,18520,18520,100
|
|
20241108,115600,306729840,18510,18510,18510,18510,100
|
|
20241108,115500,304878840,18500,18500,18500,18500,0
|
|
20241108,115400,304878840,18500,18500,18500,18500,0
|
|
20241108,115300,304878840,18500,18500,18500,18500,0
|
|
20241108,115200,304878840,18500,18500,18500,18500,0
|
|
20241108,115100,304878840,18500,18500,18500,18500,75
|
|
20241108,115000,303491340,18500,18450,18500,18450,320
|
|
20241108,114900,297572340,18450,18450,18450,18450,93
|
|
20241108,114800,295856490,18450,18450,18450,18450,0
|
|
20241108,114700,295856490,18450,18450,18450,18450,0
|
|
20241108,114600,295856490,18450,18440,18450,18440,500
|
|
20241108,114500,286631990,18450,18450,18450,18450,0
|
|
20241108,114400,286631990,18450,18450,18450,18450,0
|
|
20241108,114300,286631990,18450,18450,18450,18450,0
|
|
20241108,114200,286631990,18450,18450,18450,18450,0
|
|
20241108,114100,286631990,18450,18450,18450,18450,0
|
|
20241108,114000,286631990,18450,18450,18450,18450,200
|
|
20241108,113900,282941990,18450,18450,18450,18450,170
|
|
20241108,113800,279805490,18450,18450,18450,18450,0
|
|
20241108,113700,279805490,18450,18450,18450,18450,10
|
|
20241108,113600,279620990,18450,18450,18450,18450,20
|
|
20241108,113500,279251990,18200,18200,18200,18200,0
|
|
20241108,113400,279251990,18200,18200,18200,18200,0
|
|
20241108,113300,279251990,18200,18200,18200,18200,0
|
|
20241108,113200,279251990,18200,18200,18200,18200,0
|
|
20241108,113100,279251990,18200,18200,18200,18200,0
|
|
20241108,113000,279251990,18200,18200,18200,18200,0
|
|
20241108,112900,279251990,18200,18200,18200,18200,0
|
|
20241108,112800,279251990,18200,18200,18200,18200,0
|
|
20241108,112700,279251990,18200,18200,18200,18200,300
|
|
20241108,112600,273791990,18200,18210,18210,18200,300
|
|
20241108,112500,268331530,18200,18200,18200,18200,0
|
|
20241108,112400,268331530,18200,18200,18200,18200,0
|
|
20241108,112300,268331530,18200,18200,18200,18200,0
|
|
20241108,112200,268331530,18200,18200,18200,18200,0
|
|
20241108,112100,268331530,18200,18200,18200,18200,0
|
|
20241108,112000,268331530,18200,18200,18200,18200,0
|
|
20241108,111900,268331530,18200,18200,18200,18200,0
|
|
20241108,111800,268331530,18200,18200,18200,18200,0
|
|
20241108,111700,268331530,18200,18200,18200,18200,6
|
|
20241108,111600,268222330,18200,18200,18200,18200,94
|
|
20241108,111500,266511530,18170,18170,18170,18170,0
|
|
20241108,111400,266511530,18170,18170,18170,18170,0
|
|
20241108,111300,266511530,18170,18170,18170,18170,0
|
|
20241108,111200,266511530,18170,18170,18170,18170,0
|
|
20241108,111100,266511530,18170,18170,18170,18170,0
|
|
20241108,111000,266511530,18170,18200,18200,18170,1000
|
|
20241108,110900,248328530,18200,18200,18200,18200,0
|
|
20241108,110800,248328530,18200,18260,18260,18200,165
|
|
20241108,110700,245315820,18260,18400,18400,18260,399
|
|
20241108,110600,238006360,18500,18500,18500,18500,0
|
|
20241108,110500,238006360,18500,18500,18500,18500,0
|
|
20241108,110400,238006360,18500,18400,18500,18400,1400
|
|
20241108,110300,212167350,18400,18400,18400,18400,50
|
|
20241108,110200,211247350,18400,18400,18400,18400,0
|
|
20241108,110100,211247350,18400,18400,18400,18400,0
|
|
20241108,110000,211247350,18400,18400,18400,18400,0
|
|
20241108,105900,211247350,18400,18400,18400,18400,50
|
|
20241108,105800,210327350,18400,18400,18400,18400,111
|
|
20241108,105700,208284950,18400,18400,18400,18400,0
|
|
20241108,105600,208284950,18400,18400,18400,18400,0
|
|
20241108,105500,208284950,18400,18400,18400,18400,78
|
|
20241108,105400,206849750,18400,18400,18400,18400,0
|
|
20241108,105300,206849750,18400,18400,18400,18400,0
|
|
20241108,105200,206849750,18400,18400,18400,18400,100
|
|
20241108,105100,205009750,18400,18400,18400,18400,0
|
|
20241108,105000,205009750,18400,18400,18400,18400,0
|
|
20241108,104900,205009750,18400,18400,18400,18400,20
|
|
20241108,104800,204641750,18400,18400,18400,18400,0
|
|
20241108,104700,204641750,18400,18370,18400,18370,50
|
|
20241108,104600,203722440,18370,18370,18370,18370,0
|
|
20241108,104500,203722440,18370,18370,18370,18370,0
|
|
20241108,104400,203722440,18370,18370,18370,18370,0
|
|
20241108,104300,203722440,18370,18370,18370,18370,0
|
|
20241108,104200,203722440,18370,18370,18370,18370,0
|
|
20241108,104100,203722440,18370,18370,18370,18370,0
|
|
20241108,104000,203722440,18370,18370,18370,18370,1
|
|
20241108,103900,203704070,18370,18370,18370,18370,0
|
|
20241108,103800,203704070,18370,18370,18370,18370,26
|
|
20241108,103700,203226450,18370,18370,18370,18370,0
|
|
20241108,103600,203226450,18370,18370,18370,18370,0
|
|
20241108,103500,203226450,18370,18370,18370,18370,0
|
|
20241108,103400,203226450,18370,18370,18370,18370,0
|
|
20241108,103300,203226450,18370,18370,18370,18370,0
|
|
20241108,103200,203226450,18370,18370,18370,18370,0
|
|
20241108,103100,203226450,18370,18370,18370,18370,0
|
|
20241108,103000,203226450,18370,18370,18370,18370,0
|
|
20241108,102900,203226450,18370,18370,18370,18370,50
|
|
20241108,102800,202307950,18400,18400,18400,18400,0
|
|
20241108,102700,202307950,18400,18400,18400,18400,0
|
|
20241108,102600,202307950,18400,18400,18400,18400,0
|
|
20241108,102500,202307950,18400,18400,18400,18400,0
|
|
20241108,102400,202307950,18400,18400,18400,18400,0
|
|
20241108,102300,202307950,18400,18400,18400,18400,0
|
|
20241108,102200,202307950,18400,18400,18400,18400,0
|
|
20241108,102100,202307950,18400,18400,18400,18400,0
|
|
20241108,102000,202307950,18400,18400,18400,18400,0
|
|
20241108,101900,202307950,18400,18400,18400,18400,0
|
|
20241108,101800,202307950,18400,18400,18400,18400,51
|
|
20241108,101700,201369550,18400,18400,18400,18400,0
|
|
20241108,101600,201369550,18400,18400,18400,18400,0
|
|
20241108,101500,201369550,18400,18400,18400,18400,59
|
|
20241108,101400,200283950,18460,18460,18460,18460,0
|
|
20241108,101300,200283950,18460,18460,18460,18460,5
|
|
20241108,101200,200191650,18480,18480,18480,18480,0
|
|
20241108,101100,200191650,18480,18480,18480,18480,0
|
|
20241108,101000,200191650,18480,18480,18480,18480,0
|
|
20241108,100900,200191650,18480,18480,18480,18480,0
|
|
20241108,100800,200191650,18480,18480,18480,18480,0
|
|
20241108,100700,200191650,18480,18460,18480,18460,147
|
|
20241108,100600,197476570,18460,18460,18460,18460,0
|
|
20241108,100500,197476570,18460,18460,18460,18460,0
|
|
20241108,100400,197476570,18460,18460,18460,18460,0
|
|
20241108,100300,197476570,18460,18460,18460,18460,0
|
|
20241108,100200,197476570,18460,18460,18460,18460,0
|
|
20241108,100100,197476570,18460,18460,18460,18460,30
|
|
20241108,100000,196922770,18460,18460,18460,18460,6
|
|
20241108,095900,196812010,18460,18460,18460,18460,0
|
|
20241108,095800,196812010,18460,18460,18460,18460,0
|
|
20241108,095700,196812010,18460,18460,18460,18460,40
|
|
20241108,095600,196073610,18490,18490,18490,18490,0
|
|
20241108,095500,196073610,18490,18490,18490,18490,0
|
|
20241108,095400,196073610,18490,18490,18490,18490,0
|
|
20241108,095300,196073610,18490,18490,18490,18490,0
|
|
20241108,095200,196073610,18490,18490,18490,18490,0
|
|
20241108,095100,196073610,18490,18490,18490,18490,0
|
|
20241108,095000,196073610,18490,18490,18490,18490,50
|
|
20241108,094900,195149110,18500,18500,18500,18500,0
|
|
20241108,094800,195149110,18500,18500,18500,18500,0
|
|
20241108,094700,195149110,18500,18500,18500,18500,84
|
|
20241108,094600,193595110,18500,18500,18500,18500,1
|
|
20241108,094500,193576610,18500,18500,18500,18500,0
|
|
20241108,094400,193576610,18500,18500,18500,18500,50
|
|
20241108,094300,192651610,18500,18500,18500,18500,1
|
|
20241108,094200,192633110,18500,18500,18500,18500,99
|
|
20241108,094100,190801610,18500,18500,18500,18500,0
|
|
20241108,094000,190801610,18500,18500,18500,18500,0
|
|
20241108,093900,190801610,18500,18500,18500,18500,0
|
|
20241108,093800,190801610,18500,18500,18500,18500,1
|
|
20241108,093700,190783110,18830,18830,18830,18830,0
|
|
20241108,093600,190783110,18830,18830,18830,18830,1
|
|
20241108,093500,190764280,18210,18210,18210,18210,0
|
|
20241108,093400,190764280,18210,18580,18580,18210,248
|
|
20241108,093300,186230440,18200,18200,18200,18200,133
|
|
20241108,093200,183809840,18580,18580,18580,18580,0
|
|
20241108,093100,183809840,18580,18580,18580,18580,35
|
|
20241108,093000,183159540,18840,18840,18840,18840,0
|
|
20241108,092900,183159540,18840,18840,18840,18840,0
|
|
20241108,092800,183159540,18840,18840,18840,18840,1
|
|
20241108,092700,183140700,18600,18600,18600,18600,0
|
|
20241108,092600,183140700,18600,18600,18600,18600,100
|
|
20241108,092500,181280700,18930,18930,18930,18930,0
|
|
20241108,092400,181280700,18930,18930,18930,18930,0
|
|
20241108,092300,181280700,18930,18930,18930,18930,0
|
|
20241108,092200,181280700,18930,18930,18930,18930,0
|
|
20241108,092100,181280700,18930,18930,18930,18930,0
|
|
20241108,092000,181280700,18930,18930,18930,18930,0
|
|
20241108,091900,181280700,18930,18930,18930,18930,0
|
|
20241108,091800,181280700,18930,18930,18930,18930,1
|
|
20241108,091700,181261770,18930,18580,18930,18580,11
|
|
20241108,091600,181057040,18650,18650,18650,18650,0
|
|
20241108,091500,181057040,18650,18650,18650,18650,0
|
|
20241108,091400,181057040,18650,18650,18650,18650,0
|
|
20241108,091300,181057040,18650,18650,18650,18650,33
|
|
20241108,091200,180441590,18990,18990,18990,18990,35
|
|
20241108,091100,179776940,19000,19000,19000,18990,628
|
|
20241108,091000,167845440,18990,19000,19000,18990,305
|
|
20241108,090900,162051290,19100,19080,19100,19080,1568
|
|
20241108,090800,132113680,19090,19090,19090,19090,16
|
|
20241108,090700,131808240,19100,19000,19100,19000,1010
|
|
20241108,090600,112538240,19100,19100,19100,19090,300
|
|
20241108,090500,106808340,19100,19100,19100,19000,705
|
|
20241108,090400,93390040,19000,19000,19100,19000,711
|
|
20241108,090300,79860770,19000,18900,19000,18890,1757
|
|
20241108,090200,46581980,18900,18650,18900,18650,1061
|
|
20241108,090100,26665130,18650,18490,18650,18490,525
|
|
20241108,090000,16914050,18550,18500,18550,18500,914
|