657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195400,53956810,16800,16800,16800,16800,395
|
|
20241007,195300,53956810,16800,16800,16800,16800,0
|
|
20241007,195200,53956810,16800,16800,16800,16800,0
|
|
20241007,195100,53956810,16800,16800,16800,16800,0
|
|
20241007,195000,53956810,16800,16800,16800,16800,0
|
|
20241007,194900,53956810,16800,16800,16800,16800,0
|
|
20241007,194800,53956810,16800,16800,16800,16800,0
|
|
20241007,194700,53956810,16800,16800,16800,16800,0
|
|
20241007,194600,53956810,16800,16800,16800,16800,0
|
|
20241007,194500,53956810,16800,16800,16800,16800,0
|
|
20241007,194400,53956810,16800,16800,16800,16800,0
|
|
20241007,194300,53956810,16800,16800,16800,16800,0
|
|
20241007,194200,53956810,16800,16800,16800,16800,0
|
|
20241007,194100,53956810,16800,16800,16800,16800,0
|
|
20241007,194000,53956810,16800,16800,16800,16800,0
|
|
20241007,193900,53956810,16800,16800,16800,16800,0
|
|
20241007,193800,53956810,16800,16800,16800,16800,0
|
|
20241007,193700,53956810,16800,16800,16800,16800,0
|
|
20241007,193600,53956810,16800,16800,16800,16800,0
|
|
20241007,193500,53956810,16800,16800,16800,16800,0
|
|
20241007,193400,53956810,16800,16800,16800,16800,0
|
|
20241007,193300,53956810,16800,16800,16800,16800,0
|
|
20241007,193200,53956810,16800,16800,16800,16800,0
|
|
20241007,193100,53956810,16800,16800,16800,16800,0
|
|
20241007,193000,53956810,16800,16800,16800,16800,0
|
|
20241007,192900,53956810,16800,16800,16800,16800,0
|
|
20241007,192800,53956810,16800,16800,16800,16800,0
|
|
20241007,192700,53956810,16800,16800,16800,16800,0
|
|
20241007,192600,53956810,16800,16800,16800,16800,0
|
|
20241007,192500,53956810,16800,16800,16800,16800,0
|
|
20241007,192400,53956810,16800,16800,16800,16800,395
|
|
20241007,192300,53956810,16800,16800,16800,16800,0
|
|
20241007,192200,53956810,16800,16800,16800,16800,0
|
|
20241007,192100,53956810,16800,16800,16800,16800,0
|
|
20241007,192000,53956810,16800,16800,16800,16800,0
|
|
20241007,191900,53956810,16800,16800,16800,16800,0
|
|
20241007,191800,53956810,16800,16800,16800,16800,0
|
|
20241007,191700,53956810,16800,16800,16800,16800,0
|
|
20241007,191600,53956810,16800,16800,16800,16800,0
|
|
20241007,191500,53956810,16800,16800,16800,16800,0
|
|
20241007,191400,53956810,16800,16800,16800,16800,0
|
|
20241007,191300,53956810,16800,16800,16800,16800,0
|
|
20241007,191200,53956810,16800,16800,16800,16800,0
|
|
20241007,191100,53956810,16800,16800,16800,16800,0
|
|
20241007,191000,53956810,16800,16800,16800,16800,0
|
|
20241007,190900,53956810,16800,16800,16800,16800,0
|
|
20241007,190800,53956810,16800,16800,16800,16800,0
|
|
20241007,190700,53956810,16800,16800,16800,16800,0
|
|
20241007,190600,53956810,16800,16800,16800,16800,0
|
|
20241007,190500,53956810,16800,16800,16800,16800,0
|
|
20241007,190400,53956810,16800,16800,16800,16800,0
|
|
20241007,190300,53956810,16800,16800,16800,16800,0
|
|
20241007,190200,53956810,16800,16800,16800,16800,0
|
|
20241007,190100,53956810,16800,16800,16800,16800,0
|
|
20241007,190000,53956810,16800,16800,16800,16800,0
|
|
20241007,185900,53956810,16800,16800,16800,16800,0
|
|
20241007,185800,53956810,16800,16800,16800,16800,0
|
|
20241007,185700,53956810,16800,16800,16800,16800,0
|
|
20241007,185600,53956810,16800,16800,16800,16800,0
|
|
20241007,185500,53956810,16800,16800,16800,16800,0
|
|
20241007,185400,53956810,16800,16800,16800,16800,395
|
|
20241007,185300,53956810,16800,16800,16800,16800,0
|
|
20241007,185200,53956810,16800,16800,16800,16800,0
|
|
20241007,185100,53956810,16800,16800,16800,16800,0
|
|
20241007,185000,53956810,16800,16800,16800,16800,0
|
|
20241007,184900,53956810,16800,16800,16800,16800,0
|
|
20241007,184800,53956810,16800,16800,16800,16800,0
|
|
20241007,184700,53956810,16800,16800,16800,16800,0
|
|
20241007,184600,53956810,16800,16800,16800,16800,0
|
|
20241007,184500,53956810,16800,16800,16800,16800,0
|
|
20241007,184400,53956810,16800,16800,16800,16800,0
|
|
20241007,184300,53956810,16800,16800,16800,16800,0
|
|
20241007,184200,53956810,16800,16800,16800,16800,0
|
|
20241007,184100,53956810,16800,16800,16800,16800,0
|
|
20241007,184000,53956810,16800,16800,16800,16800,0
|
|
20241007,183900,53956810,16800,16800,16800,16800,0
|
|
20241007,183800,53956810,16800,16800,16800,16800,0
|
|
20241007,183700,53956810,16800,16800,16800,16800,0
|
|
20241007,183600,53956810,16800,16800,16800,16800,0
|
|
20241007,183500,53956810,16800,16800,16800,16800,0
|
|
20241007,183400,53956810,16800,16800,16800,16800,0
|
|
20241007,183300,53956810,16800,16800,16800,16800,0
|
|
20241007,183200,53956810,16800,16800,16800,16800,0
|
|
20241007,183100,53956810,16800,16800,16800,16800,0
|
|
20241007,183000,53956810,16800,16800,16800,16800,0
|
|
20241007,182900,53956810,16800,16800,16800,16800,0
|
|
20241007,182800,53956810,16800,16800,16800,16800,0
|
|
20241007,182700,53956810,16800,16800,16800,16800,0
|
|
20241007,182600,53956810,16800,16800,16800,16800,0
|
|
20241007,182500,53956810,16800,16800,16800,16800,0
|
|
20241007,182400,53956810,16800,16800,16800,16800,395
|
|
20241007,182300,53956810,16800,16800,16800,16800,0
|
|
20241007,182200,53956810,16800,16800,16800,16800,0
|
|
20241007,182100,53956810,16800,16800,16800,16800,0
|
|
20241007,182000,53956810,16800,16800,16800,16800,0
|
|
20241007,181900,53956810,16800,16800,16800,16800,0
|
|
20241007,181800,53956810,16800,16800,16800,16800,0
|
|
20241007,181700,53956810,16800,16800,16800,16800,0
|
|
20241007,181600,53956810,16800,16800,16800,16800,0
|
|
20241007,181500,53956810,16800,16800,16800,16800,0
|
|
20241007,181400,53956810,16800,16800,16800,16800,0
|
|
20241007,181300,53956810,16800,16800,16800,16800,0
|
|
20241007,181200,53956810,16800,16800,16800,16800,0
|
|
20241007,181100,53956810,16800,16800,16800,16800,0
|
|
20241007,181000,53956810,16800,16800,16800,16800,0
|
|
20241007,180900,53956810,16800,16800,16800,16800,0
|
|
20241007,180800,53956810,16800,16800,16800,16800,0
|
|
20241007,180700,53956810,16800,16800,16800,16800,0
|
|
20241007,180600,53956810,16800,16800,16800,16800,0
|
|
20241007,180500,53956810,16800,16800,16800,16800,0
|
|
20241007,180400,53956810,16800,16800,16800,16800,0
|
|
20241007,180300,53956810,16800,16800,16800,16800,0
|
|
20241007,180200,53956810,16800,16800,16800,16800,0
|
|
20241007,180100,53956810,16800,16800,16800,16800,0
|
|
20241007,180000,53956810,16800,16800,16800,16800,0
|
|
20241007,175900,53956810,16800,16800,16800,16800,0
|
|
20241007,175800,53956810,16800,16800,16800,16800,0
|
|
20241007,175700,53956810,16800,16800,16800,16800,0
|
|
20241007,175600,53956810,16800,16800,16800,16800,0
|
|
20241007,175500,53956810,16800,16800,16800,16800,0
|
|
20241007,175400,53956810,16800,16800,16800,16800,395
|
|
20241007,175300,53956810,16800,16800,16800,16800,0
|
|
20241007,175200,53956810,16800,16800,16800,16800,0
|
|
20241007,175100,53956810,16800,16800,16800,16800,0
|
|
20241007,175000,53956810,16800,16800,16800,16800,0
|
|
20241007,174900,53956810,16800,16800,16800,16800,0
|
|
20241007,174800,53956810,16800,16800,16800,16800,0
|
|
20241007,174700,53956810,16800,16800,16800,16800,0
|
|
20241007,174600,53956810,16800,16800,16800,16800,0
|
|
20241007,174500,53956810,16800,16800,16800,16800,0
|
|
20241007,174400,53956810,16800,16800,16800,16800,0
|
|
20241007,174300,53956810,16800,16800,16800,16800,0
|
|
20241007,174200,53956810,16800,16800,16800,16800,0
|
|
20241007,174100,53956810,16800,16800,16800,16800,0
|
|
20241007,174000,53956810,16800,16800,16800,16800,0
|
|
20241007,173900,53956810,16800,16800,16800,16800,0
|
|
20241007,173800,53956810,16800,16800,16800,16800,0
|
|
20241007,173700,53956810,16800,16800,16800,16800,0
|
|
20241007,173600,53956810,16800,16800,16800,16800,0
|
|
20241007,173500,53956810,16800,16800,16800,16800,0
|
|
20241007,173400,53956810,16800,16800,16800,16800,0
|
|
20241007,173300,53956810,16800,16800,16800,16800,0
|
|
20241007,173200,53956810,16800,16800,16800,16800,0
|
|
20241007,173100,53956810,16800,16800,16800,16800,0
|
|
20241007,173000,53956810,16800,16800,16800,16800,0
|
|
20241007,172900,53956810,16800,16800,16800,16800,0
|
|
20241007,172800,53956810,16800,16800,16800,16800,0
|
|
20241007,172700,53956810,16800,16800,16800,16800,0
|
|
20241007,172600,53956810,16800,16800,16800,16800,0
|
|
20241007,172500,53956810,16800,16800,16800,16800,0
|
|
20241007,172400,53956810,16800,16800,16800,16800,395
|
|
20241007,172300,53956810,16800,16800,16800,16800,0
|
|
20241007,172200,53956810,16800,16800,16800,16800,0
|
|
20241007,172100,53956810,16800,16800,16800,16800,0
|
|
20241007,172000,53956810,16800,16800,16800,16800,0
|
|
20241007,171900,53956810,16800,16800,16800,16800,0
|
|
20241007,171800,53956810,16800,16800,16800,16800,0
|
|
20241007,171700,53956810,16800,16800,16800,16800,0
|
|
20241007,171600,53956810,16800,16800,16800,16800,0
|
|
20241007,171500,53956810,16800,16800,16800,16800,0
|
|
20241007,171400,53956810,16800,16800,16800,16800,0
|
|
20241007,171300,53956810,16800,16800,16800,16800,0
|
|
20241007,171200,53956810,16800,16800,16800,16800,0
|
|
20241007,171100,53956810,16800,16800,16800,16800,0
|
|
20241007,171000,53956810,16800,16800,16800,16800,0
|
|
20241007,170900,53956810,16800,16800,16800,16800,0
|
|
20241007,170800,53956810,16800,16800,16800,16800,0
|
|
20241007,170700,53956810,16800,16800,16800,16800,0
|
|
20241007,170600,53956810,16800,16800,16800,16800,0
|
|
20241007,170500,53956810,16800,16800,16800,16800,0
|
|
20241007,170400,53956810,16800,16800,16800,16800,0
|
|
20241007,170300,53956810,16800,16800,16800,16800,0
|
|
20241007,170200,53956810,16800,16800,16800,16800,0
|
|
20241007,170100,53956810,16800,16800,16800,16800,0
|
|
20241007,170000,53956810,16800,16800,16800,16800,0
|
|
20241007,165900,53956810,16800,16800,16800,16800,0
|
|
20241007,165800,53956810,16800,16800,16800,16800,0
|
|
20241007,165700,53956810,16800,16800,16800,16800,0
|
|
20241007,165600,53956810,16800,16800,16800,16800,0
|
|
20241007,165500,53956810,16800,16800,16800,16800,0
|
|
20241007,165400,53956810,16800,16800,16800,16800,395
|
|
20241007,165300,53956810,16800,16800,16800,16800,0
|
|
20241007,165200,53956810,16800,16800,16800,16800,0
|
|
20241007,165100,53956810,16800,16800,16800,16800,0
|
|
20241007,165000,53956810,16800,16800,16800,16800,0
|
|
20241007,164900,53956810,16800,16800,16800,16800,0
|
|
20241007,164800,53956810,16800,16800,16800,16800,0
|
|
20241007,164700,53956810,16800,16800,16800,16800,0
|
|
20241007,164600,53956810,16800,16800,16800,16800,0
|
|
20241007,164500,53956810,16800,16800,16800,16800,0
|
|
20241007,164400,53956810,16800,16800,16800,16800,0
|
|
20241007,164300,53956810,16800,16800,16800,16800,0
|
|
20241007,164200,53956810,16800,16800,16800,16800,0
|
|
20241007,164100,53956810,16800,16800,16800,16800,0
|
|
20241007,164000,53956810,16800,16800,16800,16800,0
|
|
20241007,163900,53956810,16800,16800,16800,16800,0
|
|
20241007,163800,53956810,16800,16800,16800,16800,0
|
|
20241007,163700,53956810,16800,16800,16800,16800,0
|
|
20241007,163600,53956810,16800,16800,16800,16800,0
|
|
20241007,163500,53956810,16800,16800,16800,16800,0
|
|
20241007,163400,53956810,16800,16800,16800,16800,0
|
|
20241007,163300,53956810,16800,16800,16800,16800,0
|
|
20241007,163200,53956810,16800,16800,16800,16800,0
|
|
20241007,163100,53956810,16800,16800,16800,16800,0
|
|
20241007,163000,53956810,16800,16800,16800,16800,0
|
|
20241007,162900,53956810,16800,16800,16800,16800,0
|
|
20241007,162800,53956810,16800,16800,16800,16800,0
|
|
20241007,162700,53956810,16800,16800,16800,16800,0
|
|
20241007,162600,53956810,16800,16800,16800,16800,0
|
|
20241007,162500,53956810,16800,16800,16800,16800,0
|
|
20241007,162400,53956810,16800,16800,16800,16800,395
|
|
20241007,162300,53956810,16800,16800,16800,16800,0
|
|
20241007,162200,53956810,16800,16800,16800,16800,0
|
|
20241007,162100,53956810,16800,16800,16800,16800,0
|
|
20241007,162000,53956810,16800,16800,16800,16800,0
|
|
20241007,161900,53956810,16800,16800,16800,16800,0
|
|
20241007,161800,53956810,16800,16800,16800,16800,0
|
|
20241007,161700,53956810,16800,16800,16800,16800,0
|
|
20241007,161600,53956810,16800,16800,16800,16800,0
|
|
20241007,161500,53956810,16800,16800,16800,16800,0
|
|
20241007,161400,53956810,16800,16800,16800,16800,0
|
|
20241007,161300,53956810,16800,16800,16800,16800,0
|
|
20241007,161200,53956810,16800,16800,16800,16800,0
|
|
20241007,161100,53956810,16800,16800,16800,16800,0
|
|
20241007,161000,53956810,16800,16800,16800,16800,0
|
|
20241007,160900,53956810,16800,16800,16800,16800,0
|
|
20241007,160800,53956810,16800,16800,16800,16800,0
|
|
20241007,160700,53956810,16800,16800,16800,16800,0
|
|
20241007,160600,53956810,16800,16800,16800,16800,0
|
|
20241007,160500,53956810,16800,16800,16800,16800,0
|
|
20241007,160400,53956810,16800,16800,16800,16800,0
|
|
20241007,160300,53956810,16800,16800,16800,16800,0
|
|
20241007,160200,53956810,16800,16800,16800,16800,0
|
|
20241007,160100,53956810,16800,16800,16800,16800,0
|
|
20241007,160000,53956810,16800,16800,16800,16800,0
|
|
20241007,155900,53956810,16800,16800,16800,16800,0
|
|
20241007,155800,53956810,16800,16800,16800,16800,0
|
|
20241007,155700,53956810,16800,16800,16800,16800,0
|
|
20241007,155600,53956810,16800,16800,16800,16800,0
|
|
20241007,155500,53956810,16800,16800,16800,16800,0
|
|
20241007,155400,53956810,16800,16800,16800,16800,395
|
|
20241007,155300,53956810,16800,16800,16800,16800,0
|
|
20241007,155200,53956810,16800,16800,16800,16800,0
|
|
20241007,155100,53956810,16800,16800,16800,16800,0
|
|
20241007,155000,53956810,16800,16800,16800,16800,0
|
|
20241007,154900,53956810,16800,16800,16800,16800,0
|
|
20241007,154800,53956810,16800,16800,16800,16800,0
|
|
20241007,154700,53956810,16800,16800,16800,16800,0
|
|
20241007,154600,53956810,16800,16800,16800,16800,0
|
|
20241007,154500,53956810,16800,16800,16800,16800,0
|
|
20241007,154400,53956810,16800,16800,16800,16800,0
|
|
20241007,154300,53956810,16800,16800,16800,16800,0
|
|
20241007,154200,53956810,16800,16800,16800,16800,0
|
|
20241007,154100,53956810,16800,16800,16800,16800,0
|
|
20241007,154000,53956810,16800,16800,16800,16800,0
|
|
20241007,153900,53956810,16800,16800,16800,16800,0
|
|
20241007,153800,53956810,16800,16800,16800,16800,0
|
|
20241007,153700,53956810,16800,16800,16800,16800,0
|
|
20241007,153600,53956810,16800,16800,16800,16800,0
|
|
20241007,153500,53956810,16800,16800,16800,16800,0
|
|
20241007,153400,53956810,16800,16800,16800,16800,0
|
|
20241007,153300,53956810,16800,16800,16800,16800,0
|
|
20241007,153200,53956810,16800,16800,16800,16800,0
|
|
20241007,153100,53956810,16800,16800,16800,16800,0
|
|
20241007,153000,53956810,16800,16800,16800,16800,395
|
|
20241007,152900,47320810,16940,16940,16940,16940,0
|
|
20241007,152800,47320810,16940,16940,16940,16940,0
|
|
20241007,152700,47320810,16940,16940,16940,16940,0
|
|
20241007,152600,47320810,16940,16940,16940,16940,0
|
|
20241007,152500,47320810,16940,16940,16940,16940,0
|
|
20241007,152400,47320810,16940,16940,16940,16940,0
|
|
20241007,152300,47320810,16940,16940,16940,16940,0
|
|
20241007,152200,47320810,16940,16940,16940,16940,0
|
|
20241007,152100,47320810,16940,16940,16940,16940,0
|
|
20241007,152000,47320810,16940,16940,16940,16940,0
|
|
20241007,151900,47320810,16940,16930,16940,16930,12
|
|
20241007,151800,47117550,16860,16860,16860,16860,0
|
|
20241007,151700,47117550,16860,16860,16860,16860,2
|
|
20241007,151600,47083830,16870,16870,16870,16870,0
|
|
20241007,151500,47083830,16870,16870,16870,16870,0
|
|
20241007,151400,47083830,16870,16870,16870,16870,0
|
|
20241007,151300,47083830,16870,16870,16870,16870,0
|
|
20241007,151200,47083830,16870,16870,16870,16870,1
|
|
20241007,151100,47066960,16860,16860,16860,16860,0
|
|
20241007,151000,47066960,16860,16850,16860,16850,2
|
|
20241007,150900,47033250,16840,16830,16840,16830,2
|
|
20241007,150800,46999580,16800,16800,16800,16800,0
|
|
20241007,150700,46999580,16800,16800,16800,16800,0
|
|
20241007,150600,46999580,16800,16800,16800,16800,0
|
|
20241007,150500,46999580,16800,16800,16800,16800,0
|
|
20241007,150400,46999580,16800,16800,16800,16800,0
|
|
20241007,150300,46999580,16800,16800,16800,16800,0
|
|
20241007,150200,46999580,16800,16800,16800,16800,0
|
|
20241007,150100,46999580,16800,16800,16800,16800,0
|
|
20241007,150000,46999580,16800,16800,16800,16800,11
|
|
20241007,145900,46814780,16820,16810,16820,16810,2
|
|
20241007,145800,46781150,16800,16800,16800,16800,0
|
|
20241007,145700,46781150,16800,16800,16800,16800,15
|
|
20241007,145600,46529150,16800,16800,16800,16800,0
|
|
20241007,145500,46529150,16800,16800,16800,16800,0
|
|
20241007,145400,46529150,16800,16800,16800,16800,0
|
|
20241007,145300,46529150,16800,16800,16800,16800,8
|
|
20241007,145200,46394750,16790,16790,16790,16790,0
|
|
20241007,145100,46394750,16790,16790,16790,16790,41
|
|
20241007,145000,45706360,16780,16780,16780,16780,9
|
|
20241007,144900,45555340,16790,16790,16790,16790,0
|
|
20241007,144800,45555340,16790,16790,16790,16790,3
|
|
20241007,144700,45504970,16790,16790,16790,16790,0
|
|
20241007,144600,45504970,16790,16790,16790,16790,10
|
|
20241007,144500,45337070,16790,16790,16790,16790,0
|
|
20241007,144400,45337070,16790,16790,16790,16790,0
|
|
20241007,144300,45337070,16790,16790,16790,16790,7
|
|
20241007,144200,45219540,16790,16790,16790,16790,0
|
|
20241007,144100,45219540,16790,16790,16790,16790,8
|
|
20241007,144000,45085220,16790,16790,16790,16790,0
|
|
20241007,143900,45085220,16790,16790,16790,16790,8
|
|
20241007,143800,44950900,16800,16800,16800,16800,0
|
|
20241007,143700,44950900,16800,16800,16800,16800,0
|
|
20241007,143600,44950900,16800,16800,16800,16800,1
|
|
20241007,143500,44934100,16790,16790,16790,16790,0
|
|
20241007,143400,44934100,16790,16790,16790,16790,0
|
|
20241007,143300,44934100,16790,16790,16790,16790,21
|
|
20241007,143200,44581510,16790,16790,16790,16790,4
|
|
20241007,143100,44514350,16800,16800,16800,16800,0
|
|
20241007,143000,44514350,16800,16800,16800,16800,0
|
|
20241007,142900,44514350,16800,16800,16800,16800,0
|
|
20241007,142800,44514350,16800,16800,16800,16800,0
|
|
20241007,142700,44514350,16800,16800,16800,16800,0
|
|
20241007,142600,44514350,16800,16800,16800,16800,0
|
|
20241007,142500,44514350,16800,16800,16800,16800,18
|
|
20241007,142400,44211950,16800,16800,16800,16800,0
|
|
20241007,142300,44211950,16800,16800,16800,16800,0
|
|
20241007,142200,44211950,16800,16800,16800,16800,18
|
|
20241007,142100,43909550,16800,16800,16800,16800,0
|
|
20241007,142000,43909550,16800,16800,16800,16800,12
|
|
20241007,141900,43707950,16790,16790,16790,16790,0
|
|
20241007,141800,43707950,16790,16790,16790,16790,0
|
|
20241007,141700,43707950,16790,16790,16790,16790,0
|
|
20241007,141600,43707950,16790,16790,16790,16790,0
|
|
20241007,141500,43707950,16790,16790,16790,16790,0
|
|
20241007,141400,43707950,16790,16790,16790,16790,51
|
|
20241007,141300,42851660,16780,16780,16780,16780,11
|
|
20241007,141200,42667080,16790,16790,16790,16790,0
|
|
20241007,141100,42667080,16790,16790,16790,16790,1
|
|
20241007,141000,42650290,16790,16790,16790,16790,0
|
|
20241007,140900,42650290,16790,16790,16790,16790,0
|
|
20241007,140800,42650290,16790,16790,16790,16790,9
|
|
20241007,140700,42499180,16820,16820,16820,16820,0
|
|
20241007,140600,42499180,16820,16820,16820,16820,0
|
|
20241007,140500,42499180,16820,16820,16820,16820,0
|
|
20241007,140400,42499180,16820,16820,16820,16820,0
|
|
20241007,140300,42499180,16820,16820,16820,16820,0
|
|
20241007,140200,42499180,16820,16820,16820,16820,0
|
|
20241007,140100,42499180,16820,16820,16820,16820,0
|
|
20241007,140000,42499180,16820,16790,16820,16790,30
|
|
20241007,135900,41995190,16780,16780,16780,16780,0
|
|
20241007,135800,41995190,16780,16780,16780,16780,0
|
|
20241007,135700,41995190,16780,16780,16780,16780,0
|
|
20241007,135600,41995190,16780,16780,16780,16780,26
|
|
20241007,135500,41558910,16780,16780,16780,16780,0
|
|
20241007,135400,41558910,16780,16780,16780,16780,0
|
|
20241007,135300,41558910,16780,16780,16780,16780,0
|
|
20241007,135200,41558910,16780,16780,16780,16780,0
|
|
20241007,135100,41558910,16780,16780,16780,16780,0
|
|
20241007,135000,41558910,16780,16780,16780,16780,0
|
|
20241007,134900,41558910,16780,16780,16780,16780,0
|
|
20241007,134800,41558910,16780,16780,16780,16780,25
|
|
20241007,134700,41139410,16780,16780,16780,16780,0
|
|
20241007,134600,41139410,16780,16780,16780,16780,0
|
|
20241007,134500,41139410,16780,16780,16780,16780,0
|
|
20241007,134400,41139410,16780,16780,16780,16780,0
|
|
20241007,134300,41139410,16780,16780,16780,16780,0
|
|
20241007,134200,41139410,16780,16780,16780,16780,0
|
|
20241007,134100,41139410,16780,16780,16780,16780,31
|
|
20241007,134000,40619230,16770,16770,16770,16770,0
|
|
20241007,133900,40619230,16770,16770,16770,16770,0
|
|
20241007,133800,40619230,16770,16770,16770,16770,0
|
|
20241007,133700,40619230,16770,16790,16790,16770,70
|
|
20241007,133600,39444220,16790,16790,16790,16790,11
|
|
20241007,133500,39259530,16790,16790,16790,16790,0
|
|
20241007,133400,39259530,16790,16790,16790,16790,0
|
|
20241007,133300,39259530,16790,16790,16790,16790,6
|
|
20241007,133200,39158790,16800,16800,16800,16800,0
|
|
20241007,133100,39158790,16800,16800,16800,16800,2
|
|
20241007,133000,39125190,16790,16790,16790,16790,0
|
|
20241007,132900,39125190,16790,16790,16790,16790,0
|
|
20241007,132800,39125190,16790,16790,16790,16790,25
|
|
20241007,132700,38705440,16780,16780,16780,16780,0
|
|
20241007,132600,38705440,16780,16780,16780,16780,9
|
|
20241007,132500,38554420,16780,16780,16780,16780,0
|
|
20241007,132400,38554420,16780,16780,16780,16780,8
|
|
20241007,132300,38420180,16780,16780,16780,16780,0
|
|
20241007,132200,38420180,16780,16780,16780,16780,0
|
|
20241007,132100,38420180,16780,16780,16780,16780,0
|
|
20241007,132000,38420180,16780,16780,16780,16780,0
|
|
20241007,131900,38420180,16780,16780,16780,16780,0
|
|
20241007,131800,38420180,16780,16780,16780,16780,0
|
|
20241007,131700,38420180,16780,16780,16780,16780,23
|
|
20241007,131600,38034240,16760,16760,16760,16760,0
|
|
20241007,131500,38034240,16760,16760,16760,16760,0
|
|
20241007,131400,38034240,16760,16760,16760,16760,4
|
|
20241007,131300,37967200,16800,16800,16800,16800,0
|
|
20241007,131200,37967200,16800,16800,16800,16800,12
|
|
20241007,131100,37765600,16760,16760,16760,16760,0
|
|
20241007,131000,37765600,16760,16760,16760,16760,0
|
|
20241007,130900,37765600,16760,16760,16760,16760,0
|
|
20241007,130800,37765600,16760,16760,16760,16760,0
|
|
20241007,130700,37765600,16760,16760,16760,16760,43
|
|
20241007,130600,37044920,16780,16780,16780,16780,0
|
|
20241007,130500,37044920,16780,16780,16780,16780,0
|
|
20241007,130400,37044920,16780,16780,16780,16780,0
|
|
20241007,130300,37044920,16780,16780,16780,16780,0
|
|
20241007,130200,37044920,16780,16780,16780,16780,0
|
|
20241007,130100,37044920,16780,16780,16780,16780,7
|
|
20241007,130000,36927460,16750,16750,16750,16750,0
|
|
20241007,125900,36927460,16750,16750,16750,16750,0
|
|
20241007,125800,36927460,16750,16750,16750,16750,0
|
|
20241007,125700,36927460,16750,16750,16750,16750,0
|
|
20241007,125600,36927460,16750,16750,16750,16750,0
|
|
20241007,125500,36927460,16750,16750,16750,16750,0
|
|
20241007,125400,36927460,16750,16750,16750,16750,0
|
|
20241007,125300,36927460,16750,16750,16750,16750,0
|
|
20241007,125200,36927460,16750,16750,16750,16750,24
|
|
20241007,125100,36525460,16740,16750,16750,16740,8
|
|
20241007,125000,36391530,16740,16740,16740,16740,0
|
|
20241007,124900,36391530,16740,16740,16740,16740,10
|
|
20241007,124800,36224130,16740,16740,16740,16740,0
|
|
20241007,124700,36224130,16740,16740,16740,16740,7
|
|
20241007,124600,36106950,16740,16740,16740,16740,0
|
|
20241007,124500,36106950,16740,16740,16740,16740,0
|
|
20241007,124400,36106950,16740,16740,16740,16740,10
|
|
20241007,124300,35939550,16740,16740,16740,16740,0
|
|
20241007,124200,35939550,16740,16740,16740,16740,7
|
|
20241007,124100,35822370,16750,16750,16750,16750,0
|
|
20241007,124000,35822370,16750,16750,16750,16750,0
|
|
20241007,123900,35822370,16750,16750,16750,16750,0
|
|
20241007,123800,35822370,16750,16750,16750,16750,51
|
|
20241007,123700,34968120,16740,16740,16740,16740,6
|
|
20241007,123600,34867680,16740,16740,16740,16740,0
|
|
20241007,123500,34867680,16740,16740,16740,16740,9
|
|
20241007,123400,34717020,16750,16750,16750,16750,0
|
|
20241007,123300,34717020,16750,16750,16750,16750,2
|
|
20241007,123200,34683520,16750,16750,16750,16750,0
|
|
20241007,123100,34683520,16750,16750,16750,16750,0
|
|
20241007,123000,34683520,16750,16750,16750,16750,10
|
|
20241007,122900,34516020,16750,16750,16750,16750,0
|
|
20241007,122800,34516020,16750,16750,16750,16750,7
|
|
20241007,122700,34398770,16750,16750,16750,16750,0
|
|
20241007,122600,34398770,16750,16750,16750,16750,8
|
|
20241007,122500,34264770,16750,16750,16750,16750,0
|
|
20241007,122400,34264770,16750,16750,16750,16750,0
|
|
20241007,122300,34264770,16750,16760,16760,16750,14
|
|
20241007,122200,34030220,16750,16750,16750,16750,0
|
|
20241007,122100,34030220,16750,16750,16750,16750,10
|
|
20241007,122000,33862720,16750,16750,16750,16750,0
|
|
20241007,121900,33862720,16750,16750,16750,16750,7
|
|
20241007,121800,33745470,16750,16750,16750,16750,0
|
|
20241007,121700,33745470,16750,16750,16750,16750,0
|
|
20241007,121600,33745470,16750,16750,16750,16750,10
|
|
20241007,121500,33577970,16750,16750,16750,16750,0
|
|
20241007,121400,33577970,16750,16750,16750,16750,6
|
|
20241007,121300,33477470,16750,16750,16750,16750,0
|
|
20241007,121200,33477470,16750,16750,16750,16750,10
|
|
20241007,121100,33309970,16750,16750,16750,16750,0
|
|
20241007,121000,33309970,16750,16750,16750,16750,0
|
|
20241007,120900,33309970,16750,16750,16750,16750,0
|
|
20241007,120800,33309970,16750,16750,16750,16750,0
|
|
20241007,120700,33309970,16750,16750,16750,16750,0
|
|
20241007,120600,33309970,16750,16750,16750,16750,0
|
|
20241007,120500,33309970,16750,16750,16750,16750,5
|
|
20241007,120400,33226220,16760,16760,16760,16760,0
|
|
20241007,120300,33226220,16760,16760,16760,16760,0
|
|
20241007,120200,33226220,16760,16760,16760,16760,0
|
|
20241007,120100,33226220,16760,16760,16760,16760,0
|
|
20241007,120000,33226220,16760,16760,16760,16760,0
|
|
20241007,115900,33226220,16760,16760,16760,16760,0
|
|
20241007,115800,33226220,16760,16760,16760,16760,0
|
|
20241007,115700,33226220,16760,16760,16760,16760,0
|
|
20241007,115600,33226220,16760,16760,16760,16760,0
|
|
20241007,115500,33226220,16760,16750,16760,16750,32
|
|
20241007,115400,32689990,16750,16750,16750,16750,0
|
|
20241007,115300,32689990,16750,16750,16750,16750,9
|
|
20241007,115200,32539240,16760,16770,16770,16760,16
|
|
20241007,115100,32270990,16800,16800,16800,16800,0
|
|
20241007,115000,32270990,16800,16800,16800,16800,0
|
|
20241007,114900,32270990,16800,16800,16800,16800,2
|
|
20241007,114800,32237390,16780,16780,16780,16780,0
|
|
20241007,114700,32237390,16780,16780,16780,16780,0
|
|
20241007,114600,32237390,16780,16780,16780,16780,0
|
|
20241007,114500,32237390,16780,16780,16780,16780,44
|
|
20241007,114400,31499070,16770,16770,16770,16770,1
|
|
20241007,114300,31482300,16770,16770,16770,16770,0
|
|
20241007,114200,31482300,16770,16770,16770,16770,0
|
|
20241007,114100,31482300,16770,16770,16770,16770,0
|
|
20241007,114000,31482300,16770,16770,16770,16770,1
|
|
20241007,113900,31465530,16790,16790,16790,16790,0
|
|
20241007,113800,31465530,16790,16790,16790,16790,0
|
|
20241007,113700,31465530,16790,16790,16790,16790,0
|
|
20241007,113600,31465530,16790,16790,16790,16790,0
|
|
20241007,113500,31465530,16790,16790,16790,16790,0
|
|
20241007,113400,31465530,16790,16790,16790,16790,0
|
|
20241007,113300,31465530,16790,16790,16790,16790,40
|
|
20241007,113200,30793930,16770,16770,16770,16770,0
|
|
20241007,113100,30793930,16770,16780,16780,16770,2
|
|
20241007,113000,30760380,16820,16820,16820,16820,0
|
|
20241007,112900,30760380,16820,16820,16820,16820,0
|
|
20241007,112800,30760380,16820,16820,16820,16820,0
|
|
20241007,112700,30760380,16820,16820,16820,16820,0
|
|
20241007,112600,30760380,16820,16820,16820,16820,0
|
|
20241007,112500,30760380,16820,16820,16820,16820,0
|
|
20241007,112400,30760380,16820,16820,16820,16820,0
|
|
20241007,112300,30760380,16820,16820,16820,16820,0
|
|
20241007,112200,30760380,16820,16820,16820,16820,0
|
|
20241007,112100,30760380,16820,16820,16820,16820,17
|
|
20241007,112000,30474440,16800,16800,16800,16800,0
|
|
20241007,111900,30474440,16800,16800,16800,16800,0
|
|
20241007,111800,30474440,16800,16800,16800,16800,0
|
|
20241007,111700,30474440,16800,16800,16800,16800,33
|
|
20241007,111600,29920040,16830,16830,16830,16830,0
|
|
20241007,111500,29920040,16830,16830,16830,16830,0
|
|
20241007,111400,29920040,16830,16830,16830,16830,0
|
|
20241007,111300,29920040,16830,16830,16830,16830,0
|
|
20241007,111200,29920040,16830,16830,16830,16830,0
|
|
20241007,111100,29920040,16830,16830,16830,16830,0
|
|
20241007,111000,29920040,16830,16830,16830,16830,0
|
|
20241007,110900,29920040,16830,16830,16830,16830,0
|
|
20241007,110800,29920040,16830,16830,16830,16830,0
|
|
20241007,110700,29920040,16830,16800,16830,16800,54
|
|
20241007,110600,29011970,16820,16820,16820,16820,0
|
|
20241007,110500,29011970,16820,16820,16820,16820,0
|
|
20241007,110400,29011970,16820,16820,16820,16820,0
|
|
20241007,110300,29011970,16820,16820,16820,16820,0
|
|
20241007,110200,29011970,16820,16820,16820,16820,1
|
|
20241007,110100,28995150,16760,16760,16760,16760,0
|
|
20241007,110000,28995150,16760,16760,16760,16760,47
|
|
20241007,105900,28207430,16750,16750,16750,16750,8
|
|
20241007,105800,28073430,16750,16750,16750,16750,0
|
|
20241007,105700,28073430,16750,16750,16750,16750,8
|
|
20241007,105600,27939430,16750,16750,16750,16750,0
|
|
20241007,105500,27939430,16750,16750,16750,16750,9
|
|
20241007,105400,27788680,16760,16760,16760,16760,0
|
|
20241007,105300,27788680,16760,16760,16760,16760,0
|
|
20241007,105200,27788680,16760,16750,16760,16750,11
|
|
20241007,105100,27604420,16750,16750,16750,16750,0
|
|
20241007,105000,27604420,16750,16760,16760,16750,18
|
|
20241007,104900,27302800,16750,16750,16750,16750,0
|
|
20241007,104800,27302800,16750,16750,16750,16750,2
|
|
20241007,104700,27269300,16750,16750,16750,16750,0
|
|
20241007,104600,27269300,16750,16750,16750,16750,0
|
|
20241007,104500,27269300,16750,16750,16750,16750,0
|
|
20241007,104400,27269300,16750,16750,16750,16750,0
|
|
20241007,104300,27269300,16750,16750,16750,16750,0
|
|
20241007,104200,27269300,16750,16750,16750,16750,0
|
|
20241007,104100,27269300,16750,16750,16750,16750,0
|
|
20241007,104000,27269300,16750,16750,16750,16750,0
|
|
20241007,103900,27269300,16750,16750,16750,16750,0
|
|
20241007,103800,27269300,16750,16750,16750,16750,0
|
|
20241007,103700,27269300,16750,16750,16750,16750,0
|
|
20241007,103600,27269300,16750,16750,16750,16750,0
|
|
20241007,103500,27269300,16750,16750,16750,16750,0
|
|
20241007,103400,27269300,16750,16750,16750,16750,0
|
|
20241007,103300,27269300,16750,16750,16750,16750,64
|
|
20241007,103200,26197300,16740,16740,16740,16740,0
|
|
20241007,103100,26197300,16740,16740,16740,16740,0
|
|
20241007,103000,26197300,16740,16750,16750,16740,150
|
|
20241007,102900,23685510,16750,16750,16750,16750,10
|
|
20241007,102800,23518010,16750,16750,16750,16750,0
|
|
20241007,102700,23518010,16750,16750,16750,16750,0
|
|
20241007,102600,23518010,16750,16750,16750,16750,0
|
|
20241007,102500,23518010,16750,16750,16750,16750,0
|
|
20241007,102400,23518010,16750,16750,16750,16750,5
|
|
20241007,102300,23434260,16760,16760,16760,16760,0
|
|
20241007,102200,23434260,16760,16760,16760,16760,0
|
|
20241007,102100,23434260,16760,16760,16760,16760,0
|
|
20241007,102000,23434260,16760,16760,16760,16760,0
|
|
20241007,101900,23434260,16760,16760,16760,16760,0
|
|
20241007,101800,23434260,16760,16760,16760,16760,0
|
|
20241007,101700,23434260,16760,16760,16760,16760,0
|
|
20241007,101600,23434260,16760,16760,16760,16760,0
|
|
20241007,101500,23434260,16760,16760,16760,16760,0
|
|
20241007,101400,23434260,16760,16760,16760,16760,0
|
|
20241007,101300,23434260,16760,16760,16760,16760,0
|
|
20241007,101200,23434260,16760,16760,16760,16760,0
|
|
20241007,101100,23434260,16760,16760,16760,16760,40
|
|
20241007,101000,22763860,16760,16760,16760,16760,0
|
|
20241007,100900,22763860,16760,16760,16760,16760,2
|
|
20241007,100800,22730340,16760,16770,16770,16760,4
|
|
20241007,100700,22663280,16800,16800,16800,16800,0
|
|
20241007,100600,22663280,16800,16800,16800,16800,0
|
|
20241007,100500,22663280,16800,16800,16800,16800,0
|
|
20241007,100400,22663280,16800,16800,16800,16800,0
|
|
20241007,100300,22663280,16800,16800,16800,16800,2
|
|
20241007,100200,22629680,16760,16760,16760,16760,0
|
|
20241007,100100,22629680,16760,16760,16760,16760,0
|
|
20241007,100000,22629680,16760,16760,16760,16760,1
|
|
20241007,095900,22612920,16760,16760,16760,16760,57
|
|
20241007,095800,21657600,16780,16780,16780,16780,0
|
|
20241007,095700,21657600,16780,16780,16780,16780,0
|
|
20241007,095600,21657600,16780,16780,16780,16780,0
|
|
20241007,095500,21657600,16780,16780,16780,16780,0
|
|
20241007,095400,21657600,16780,16780,16780,16780,10
|
|
20241007,095300,21489800,16790,16790,16790,16790,0
|
|
20241007,095200,21489800,16790,16790,16790,16790,2
|
|
20241007,095100,21456220,16820,16820,16820,16820,0
|
|
20241007,095000,21456220,16820,16820,16820,16820,0
|
|
20241007,094900,21456220,16820,16820,16820,16820,0
|
|
20241007,094800,21456220,16820,16820,16820,16820,0
|
|
20241007,094700,21456220,16820,16820,16820,16820,0
|
|
20241007,094600,21456220,16820,16820,16820,16820,1
|
|
20241007,094500,21439400,16750,16750,16750,16750,0
|
|
20241007,094400,21439400,16750,16750,16750,16750,0
|
|
20241007,094300,21439400,16750,16750,16750,16750,0
|
|
20241007,094200,21439400,16750,16750,16750,16750,56
|
|
20241007,094100,20501400,16750,16760,16760,16750,121
|
|
20241007,094000,18474570,16750,16750,16750,16750,0
|
|
20241007,093900,18474570,16750,16750,16750,16750,0
|
|
20241007,093800,18474570,16750,16750,16750,16750,0
|
|
20241007,093700,18474570,16750,16770,16770,16750,88
|
|
20241007,093600,17000360,16820,16820,16820,16820,0
|
|
20241007,093500,17000360,16820,16820,16820,16820,0
|
|
20241007,093400,17000360,16820,16820,16820,16820,20
|
|
20241007,093300,16663960,16790,16790,16790,16790,6
|
|
20241007,093200,16563220,16760,16790,16790,16760,225
|
|
20241007,093100,12791620,16790,16810,16810,16790,120
|
|
20241007,093000,10775890,16820,16820,16820,16820,0
|
|
20241007,092900,10775890,16820,16820,16820,16820,0
|
|
20241007,092800,10775890,16820,16830,16830,16820,18
|
|
20241007,092700,10472980,16830,16830,16830,16830,0
|
|
20241007,092600,10472980,16830,16830,16830,16830,0
|
|
20241007,092500,10472980,16830,16830,16830,16830,0
|
|
20241007,092400,10472980,16830,16830,16830,16830,0
|
|
20241007,092300,10472980,16830,16830,16830,16830,0
|
|
20241007,092200,10472980,16830,16830,16830,16830,0
|
|
20241007,092100,10472980,16830,16830,16830,16830,0
|
|
20241007,092000,10472980,16830,16830,16830,16830,3
|
|
20241007,091900,10422490,16830,16830,16830,16830,20
|
|
20241007,091800,10085890,16830,16850,16850,16830,50
|
|
20241007,091700,9244100,16880,16880,16880,16880,1
|
|
20241007,091600,9227220,16890,16890,16890,16890,0
|
|
20241007,091500,9227220,16890,16890,16890,16890,6
|
|
20241007,091400,9125880,16900,16900,16900,16900,0
|
|
20241007,091300,9125880,16900,16900,16900,16900,40
|
|
20241007,091200,8449880,16900,16900,16900,16900,0
|
|
20241007,091100,8449880,16900,16900,16900,16900,0
|
|
20241007,091000,8449880,16900,16900,16900,16900,0
|
|
20241007,090900,8449880,16900,16900,16900,16900,0
|
|
20241007,090800,8449880,16900,16900,16900,16900,1
|
|
20241007,090700,8432980,17000,17000,17000,17000,0
|
|
20241007,090600,8432980,17000,17000,17000,17000,0
|
|
20241007,090500,8432980,17000,17000,17000,17000,0
|
|
20241007,090400,8432980,17000,17000,17000,17000,0
|
|
20241007,090300,8432980,17000,17000,17000,17000,0
|
|
20241007,090200,8432980,17000,17000,17000,17000,0
|
|
20241007,090100,8432980,17000,17000,17000,17000,1
|
|
20241007,090000,8415980,17140,17180,17180,17140,491
|