607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,190400,31917540,17810,17810,17810,17810,109
|
|
20241018,190300,31917540,17810,17810,17810,17810,0
|
|
20241018,190200,31917540,17810,17810,17810,17810,0
|
|
20241018,190100,31917540,17810,17810,17810,17810,0
|
|
20241018,190000,31917540,17810,17810,17810,17810,0
|
|
20241018,185900,31917540,17810,17810,17810,17810,0
|
|
20241018,185800,31917540,17810,17810,17810,17810,0
|
|
20241018,185700,31917540,17810,17810,17810,17810,0
|
|
20241018,185600,31917540,17810,17810,17810,17810,0
|
|
20241018,185500,31917540,17810,17810,17810,17810,0
|
|
20241018,185400,31917540,17810,17810,17810,17810,0
|
|
20241018,185300,31917540,17810,17810,17810,17810,0
|
|
20241018,185200,31917540,17810,17810,17810,17810,0
|
|
20241018,185100,31917540,17810,17810,17810,17810,0
|
|
20241018,185000,31917540,17810,17810,17810,17810,0
|
|
20241018,184900,31917540,17810,17810,17810,17810,0
|
|
20241018,184800,31917540,17810,17810,17810,17810,0
|
|
20241018,184700,31917540,17810,17810,17810,17810,0
|
|
20241018,184600,31917540,17810,17810,17810,17810,0
|
|
20241018,184500,31917540,17810,17810,17810,17810,0
|
|
20241018,184400,31917540,17810,17810,17810,17810,0
|
|
20241018,184300,31917540,17810,17810,17810,17810,0
|
|
20241018,184200,31917540,17810,17810,17810,17810,0
|
|
20241018,184100,31917540,17810,17810,17810,17810,0
|
|
20241018,184000,31917540,17810,17810,17810,17810,0
|
|
20241018,183900,31917540,17810,17810,17810,17810,0
|
|
20241018,183800,31917540,17810,17810,17810,17810,0
|
|
20241018,183700,31917540,17810,17810,17810,17810,0
|
|
20241018,183600,31917540,17810,17810,17810,17810,0
|
|
20241018,183500,31917540,17810,17810,17810,17810,0
|
|
20241018,183400,31917540,17810,17810,17810,17810,109
|
|
20241018,183300,31917540,17810,17810,17810,17810,0
|
|
20241018,183200,31917540,17810,17810,17810,17810,0
|
|
20241018,183100,31917540,17810,17810,17810,17810,0
|
|
20241018,183000,31917540,17810,17810,17810,17810,0
|
|
20241018,182900,31917540,17810,17810,17810,17810,0
|
|
20241018,182800,31917540,17810,17810,17810,17810,0
|
|
20241018,182700,31917540,17810,17810,17810,17810,0
|
|
20241018,182600,31917540,17810,17810,17810,17810,0
|
|
20241018,182500,31917540,17810,17810,17810,17810,0
|
|
20241018,182400,31917540,17810,17810,17810,17810,0
|
|
20241018,182300,31917540,17810,17810,17810,17810,0
|
|
20241018,182200,31917540,17810,17810,17810,17810,0
|
|
20241018,182100,31917540,17810,17810,17810,17810,0
|
|
20241018,182000,31917540,17810,17810,17810,17810,0
|
|
20241018,181900,31917540,17810,17810,17810,17810,0
|
|
20241018,181800,31917540,17810,17810,17810,17810,0
|
|
20241018,181700,31917540,17810,17810,17810,17810,0
|
|
20241018,181600,31917540,17810,17810,17810,17810,0
|
|
20241018,181500,31917540,17810,17810,17810,17810,0
|
|
20241018,181400,31917540,17810,17810,17810,17810,0
|
|
20241018,181300,31917540,17810,17810,17810,17810,0
|
|
20241018,181200,31917540,17810,17810,17810,17810,0
|
|
20241018,181100,31917540,17810,17810,17810,17810,0
|
|
20241018,181000,31917540,17810,17810,17810,17810,0
|
|
20241018,180900,31917540,17810,17810,17810,17810,0
|
|
20241018,180800,31917540,17810,17810,17810,17810,0
|
|
20241018,180700,31917540,17810,17810,17810,17810,0
|
|
20241018,180600,31917540,17810,17810,17810,17810,0
|
|
20241018,180500,31917540,17810,17810,17810,17810,0
|
|
20241018,180400,31917540,17810,17810,17810,17810,109
|
|
20241018,180300,31917540,17810,17810,17810,17810,0
|
|
20241018,180200,31917540,17810,17810,17810,17810,0
|
|
20241018,180100,31917540,17810,17810,17810,17810,0
|
|
20241018,180000,31917540,17810,17810,17810,17810,0
|
|
20241018,175900,31917540,17810,17810,17810,17810,0
|
|
20241018,175800,31917540,17810,17810,17810,17810,0
|
|
20241018,175700,31917540,17810,17810,17810,17810,0
|
|
20241018,175600,31917540,17810,17810,17810,17810,0
|
|
20241018,175500,31917540,17810,17810,17810,17810,0
|
|
20241018,175400,31917540,17810,17810,17810,17810,0
|
|
20241018,175300,31917540,17810,17810,17810,17810,0
|
|
20241018,175200,31917540,17810,17810,17810,17810,0
|
|
20241018,175100,31917540,17810,17810,17810,17810,0
|
|
20241018,175000,31917540,17810,17810,17810,17810,0
|
|
20241018,174900,31917540,17810,17810,17810,17810,0
|
|
20241018,174800,31917540,17810,17810,17810,17810,0
|
|
20241018,174700,31917540,17810,17810,17810,17810,0
|
|
20241018,174600,31917540,17810,17810,17810,17810,0
|
|
20241018,174500,31917540,17810,17810,17810,17810,0
|
|
20241018,174400,31917540,17810,17810,17810,17810,0
|
|
20241018,174300,31917540,17810,17810,17810,17810,0
|
|
20241018,174200,31917540,17810,17810,17810,17810,0
|
|
20241018,174100,31917540,17810,17810,17810,17810,0
|
|
20241018,174000,31917540,17810,17810,17810,17810,0
|
|
20241018,173900,31917540,17810,17810,17810,17810,0
|
|
20241018,173800,31917540,17810,17810,17810,17810,0
|
|
20241018,173700,31917540,17810,17810,17810,17810,0
|
|
20241018,173600,31917540,17810,17810,17810,17810,0
|
|
20241018,173500,31917540,17810,17810,17810,17810,0
|
|
20241018,173400,31917540,17810,17810,17810,17810,109
|
|
20241018,173300,31917540,17810,17810,17810,17810,0
|
|
20241018,173200,31917540,17810,17810,17810,17810,0
|
|
20241018,173100,31917540,17810,17810,17810,17810,0
|
|
20241018,173000,31917540,17810,17810,17810,17810,0
|
|
20241018,172900,31917540,17810,17810,17810,17810,0
|
|
20241018,172800,31917540,17810,17810,17810,17810,0
|
|
20241018,172700,31917540,17810,17810,17810,17810,0
|
|
20241018,172600,31917540,17810,17810,17810,17810,0
|
|
20241018,172500,31917540,17810,17810,17810,17810,0
|
|
20241018,172400,31917540,17810,17810,17810,17810,0
|
|
20241018,172300,31917540,17810,17810,17810,17810,0
|
|
20241018,172200,31917540,17810,17810,17810,17810,0
|
|
20241018,172100,31917540,17810,17810,17810,17810,0
|
|
20241018,172000,31917540,17810,17810,17810,17810,0
|
|
20241018,171900,31917540,17810,17810,17810,17810,0
|
|
20241018,171800,31917540,17810,17810,17810,17810,0
|
|
20241018,171700,31917540,17810,17810,17810,17810,0
|
|
20241018,171600,31917540,17810,17810,17810,17810,0
|
|
20241018,171500,31917540,17810,17810,17810,17810,0
|
|
20241018,171400,31917540,17810,17810,17810,17810,0
|
|
20241018,171300,31917540,17810,17810,17810,17810,0
|
|
20241018,171200,31917540,17810,17810,17810,17810,0
|
|
20241018,171100,31917540,17810,17810,17810,17810,0
|
|
20241018,171000,31917540,17810,17810,17810,17810,0
|
|
20241018,170900,31917540,17810,17810,17810,17810,0
|
|
20241018,170800,31917540,17810,17810,17810,17810,0
|
|
20241018,170700,31917540,17810,17810,17810,17810,0
|
|
20241018,170600,31917540,17810,17810,17810,17810,0
|
|
20241018,170500,31917540,17810,17810,17810,17810,0
|
|
20241018,170400,31917540,17810,17810,17810,17810,109
|
|
20241018,170300,31917540,17810,17810,17810,17810,0
|
|
20241018,170200,31917540,17810,17810,17810,17810,0
|
|
20241018,170100,31917540,17810,17810,17810,17810,0
|
|
20241018,170000,31917540,17810,17810,17810,17810,0
|
|
20241018,165900,31917540,17810,17810,17810,17810,0
|
|
20241018,165800,31917540,17810,17810,17810,17810,0
|
|
20241018,165700,31917540,17810,17810,17810,17810,0
|
|
20241018,165600,31917540,17810,17810,17810,17810,0
|
|
20241018,165500,31917540,17810,17810,17810,17810,0
|
|
20241018,165400,31917540,17810,17810,17810,17810,0
|
|
20241018,165300,31917540,17810,17810,17810,17810,0
|
|
20241018,165200,31917540,17810,17810,17810,17810,0
|
|
20241018,165100,31917540,17810,17810,17810,17810,0
|
|
20241018,165000,31917540,17810,17810,17810,17810,0
|
|
20241018,164900,31917540,17810,17810,17810,17810,0
|
|
20241018,164800,31917540,17810,17810,17810,17810,0
|
|
20241018,164700,31917540,17810,17810,17810,17810,0
|
|
20241018,164600,31917540,17810,17810,17810,17810,0
|
|
20241018,164500,31917540,17810,17810,17810,17810,0
|
|
20241018,164400,31917540,17810,17810,17810,17810,0
|
|
20241018,164300,31917540,17810,17810,17810,17810,0
|
|
20241018,164200,31917540,17810,17810,17810,17810,0
|
|
20241018,164100,31917540,17810,17810,17810,17810,0
|
|
20241018,164000,31917540,17810,17810,17810,17810,0
|
|
20241018,163900,31917540,17810,17810,17810,17810,0
|
|
20241018,163800,31917540,17810,17810,17810,17810,0
|
|
20241018,163700,31917540,17810,17810,17810,17810,0
|
|
20241018,163600,31917540,17810,17810,17810,17810,0
|
|
20241018,163500,31917540,17810,17810,17810,17810,0
|
|
20241018,163400,31917540,17810,17810,17810,17810,109
|
|
20241018,163300,31917540,17810,17810,17810,17810,0
|
|
20241018,163200,31917540,17810,17810,17810,17810,0
|
|
20241018,163100,31917540,17810,17810,17810,17810,0
|
|
20241018,163000,31917540,17810,17810,17810,17810,0
|
|
20241018,162900,31917540,17810,17810,17810,17810,0
|
|
20241018,162800,31917540,17810,17810,17810,17810,0
|
|
20241018,162700,31917540,17810,17810,17810,17810,0
|
|
20241018,162600,31917540,17810,17810,17810,17810,0
|
|
20241018,162500,31917540,17810,17810,17810,17810,0
|
|
20241018,162400,31917540,17810,17810,17810,17810,0
|
|
20241018,162300,31917540,17810,17810,17810,17810,0
|
|
20241018,162200,31917540,17810,17810,17810,17810,0
|
|
20241018,162100,31917540,17810,17810,17810,17810,0
|
|
20241018,162000,31917540,17810,17810,17810,17810,0
|
|
20241018,161900,31917540,17810,17810,17810,17810,0
|
|
20241018,161800,31917540,17810,17810,17810,17810,0
|
|
20241018,161700,31917540,17810,17810,17810,17810,0
|
|
20241018,161600,31917540,17810,17810,17810,17810,0
|
|
20241018,161500,31917540,17810,17810,17810,17810,0
|
|
20241018,161400,31917540,17810,17810,17810,17810,0
|
|
20241018,161300,31917540,17810,17810,17810,17810,0
|
|
20241018,161200,31917540,17810,17810,17810,17810,0
|
|
20241018,161100,31917540,17810,17810,17810,17810,0
|
|
20241018,161000,31917540,17810,17810,17810,17810,0
|
|
20241018,160900,31917540,17810,17810,17810,17810,0
|
|
20241018,160800,31917540,17810,17810,17810,17810,0
|
|
20241018,160700,31917540,17810,17810,17810,17810,0
|
|
20241018,160600,31917540,17810,17810,17810,17810,0
|
|
20241018,160500,31917540,17810,17810,17810,17810,0
|
|
20241018,160400,31917540,17810,17810,17810,17810,109
|
|
20241018,160300,31917540,17810,17810,17810,17810,0
|
|
20241018,160200,31917540,17810,17810,17810,17810,0
|
|
20241018,160100,31917540,17810,17810,17810,17810,0
|
|
20241018,160000,31917540,17810,17810,17810,17810,0
|
|
20241018,155900,31917540,17810,17810,17810,17810,0
|
|
20241018,155800,31917540,17810,17810,17810,17810,0
|
|
20241018,155700,31917540,17810,17810,17810,17810,0
|
|
20241018,155600,31917540,17810,17810,17810,17810,0
|
|
20241018,155500,31917540,17810,17810,17810,17810,0
|
|
20241018,155400,31917540,17810,17810,17810,17810,0
|
|
20241018,155300,31917540,17810,17810,17810,17810,0
|
|
20241018,155200,31917540,17810,17810,17810,17810,0
|
|
20241018,155100,31917540,17810,17810,17810,17810,0
|
|
20241018,155000,31917540,17810,17810,17810,17810,0
|
|
20241018,154900,31917540,17810,17810,17810,17810,0
|
|
20241018,154800,31917540,17810,17810,17810,17810,0
|
|
20241018,154700,31917540,17810,17810,17810,17810,0
|
|
20241018,154600,31917540,17810,17810,17810,17810,0
|
|
20241018,154500,31917540,17810,17810,17810,17810,0
|
|
20241018,154400,31917540,17810,17810,17810,17810,0
|
|
20241018,154300,31917540,17810,17810,17810,17810,0
|
|
20241018,154200,31917540,17810,17810,17810,17810,0
|
|
20241018,154100,31917540,17810,17810,17810,17810,0
|
|
20241018,154000,31917540,17810,17810,17810,17810,0
|
|
20241018,153900,31917540,17810,17810,17810,17810,0
|
|
20241018,153800,31917540,17810,17810,17810,17810,0
|
|
20241018,153700,31917540,17810,17810,17810,17810,0
|
|
20241018,153600,31917540,17810,17810,17810,17810,0
|
|
20241018,153500,31917540,17810,17810,17810,17810,0
|
|
20241018,153400,31917540,17810,17810,17810,17810,109
|
|
20241018,153300,31917540,17810,17810,17810,17810,0
|
|
20241018,153200,31917540,17810,17810,17810,17810,0
|
|
20241018,153100,31917540,17810,17810,17810,17810,0
|
|
20241018,153000,31917540,17810,17810,17810,17810,109
|
|
20241018,152900,29976250,17780,17780,17780,17780,0
|
|
20241018,152800,29976250,17780,17780,17780,17780,0
|
|
20241018,152700,29976250,17780,17780,17780,17780,0
|
|
20241018,152600,29976250,17780,17780,17780,17780,0
|
|
20241018,152500,29976250,17780,17780,17780,17780,0
|
|
20241018,152400,29976250,17780,17780,17780,17780,0
|
|
20241018,152300,29976250,17780,17780,17780,17780,0
|
|
20241018,152200,29976250,17780,17780,17780,17780,0
|
|
20241018,152100,29976250,17780,17780,17780,17780,0
|
|
20241018,152000,29976250,17780,17780,17780,17780,0
|
|
20241018,151900,29976250,17780,17780,17780,17780,0
|
|
20241018,151800,29976250,17780,17780,17780,17780,7
|
|
20241018,151700,29851790,17780,17780,17780,17780,0
|
|
20241018,151600,29851790,17780,17770,17780,17770,57
|
|
20241018,151500,28838450,17770,17770,17770,17770,0
|
|
20241018,151400,28838450,17770,17770,17770,17770,0
|
|
20241018,151300,28838450,17770,17770,17770,17770,0
|
|
20241018,151200,28838450,17770,17770,17770,17770,0
|
|
20241018,151100,28838450,17770,17770,17770,17770,0
|
|
20241018,151000,28838450,17770,17770,17770,17770,1
|
|
20241018,150900,28820680,17770,17770,17770,17770,0
|
|
20241018,150800,28820680,17770,17770,17770,17770,0
|
|
20241018,150700,28820680,17770,17770,17770,17770,0
|
|
20241018,150600,28820680,17770,17770,17770,17770,0
|
|
20241018,150500,28820680,17770,17770,17770,17770,0
|
|
20241018,150400,28820680,17770,17770,17770,17770,0
|
|
20241018,150300,28820680,17770,17770,17770,17770,0
|
|
20241018,150200,28820680,17770,17770,17770,17770,0
|
|
20241018,150100,28820680,17770,17770,17770,17770,0
|
|
20241018,150000,28820680,17770,17770,17770,17770,31
|
|
20241018,145900,28269810,17770,17770,17770,17770,0
|
|
20241018,145800,28269810,17770,17770,17770,17770,0
|
|
20241018,145700,28269810,17770,17770,17770,17770,0
|
|
20241018,145600,28269810,17770,17770,17770,17770,0
|
|
20241018,145500,28269810,17770,17770,17770,17770,0
|
|
20241018,145400,28269810,17770,17770,17770,17770,0
|
|
20241018,145300,28269810,17770,17770,17770,17770,71
|
|
20241018,145200,27008140,17770,17760,17770,17760,229
|
|
20241018,145100,22939810,17770,17770,17770,17770,0
|
|
20241018,145000,22939810,17770,17770,17770,17770,0
|
|
20241018,144900,22939810,17770,17770,17770,17770,0
|
|
20241018,144800,22939810,17770,17770,17770,17770,0
|
|
20241018,144700,22939810,17770,17770,17770,17770,0
|
|
20241018,144600,22939810,17770,17770,17770,17770,0
|
|
20241018,144500,22939810,17770,17770,17770,17770,0
|
|
20241018,144400,22939810,17770,17770,17770,17770,0
|
|
20241018,144300,22939810,17770,17770,17770,17770,0
|
|
20241018,144200,22939810,17770,17770,17770,17770,11
|
|
20241018,144100,22744340,17770,17770,17770,17770,0
|
|
20241018,144000,22744340,17770,17770,17770,17770,0
|
|
20241018,143900,22744340,17770,17770,17770,17770,0
|
|
20241018,143800,22744340,17770,17770,17770,17770,0
|
|
20241018,143700,22744340,17770,17770,17770,17770,0
|
|
20241018,143600,22744340,17770,17770,17770,17770,0
|
|
20241018,143500,22744340,17770,17770,17770,17770,0
|
|
20241018,143400,22744340,17770,17770,17770,17770,0
|
|
20241018,143300,22744340,17770,17770,17770,17770,0
|
|
20241018,143200,22744340,17770,17770,17770,17770,0
|
|
20241018,143100,22744340,17770,17770,17770,17770,0
|
|
20241018,143000,22744340,17770,17770,17770,17770,0
|
|
20241018,142900,22744340,17770,17770,17770,17770,0
|
|
20241018,142800,22744340,17770,17770,17770,17770,0
|
|
20241018,142700,22744340,17770,17770,17770,17770,0
|
|
20241018,142600,22744340,17770,17770,17770,17770,10
|
|
20241018,142500,22566640,17750,17750,17750,17750,0
|
|
20241018,142400,22566640,17750,17750,17750,17750,0
|
|
20241018,142300,22566640,17750,17750,17750,17750,0
|
|
20241018,142200,22566640,17750,17750,17750,17750,429
|
|
20241018,142100,14951890,17750,17750,17750,17750,0
|
|
20241018,142000,14951890,17750,17750,17750,17750,0
|
|
20241018,141900,14951890,17750,17750,17750,17750,10
|
|
20241018,141800,14774390,17750,17750,17750,17750,0
|
|
20241018,141700,14774390,17750,17750,17750,17750,20
|
|
20241018,141600,14419390,17750,17750,17750,17750,0
|
|
20241018,141500,14419390,17750,17750,17750,17750,0
|
|
20241018,141400,14419390,17750,17750,17750,17750,0
|
|
20241018,141300,14419390,17750,17750,17750,17750,0
|
|
20241018,141200,14419390,17750,17750,17750,17750,0
|
|
20241018,141100,14419390,17750,17750,17750,17750,0
|
|
20241018,141000,14419390,17750,17750,17750,17750,0
|
|
20241018,140900,14419390,17750,17750,17750,17750,0
|
|
20241018,140800,14419390,17750,17750,17750,17750,0
|
|
20241018,140700,14419390,17750,17750,17750,17750,2
|
|
20241018,140600,14383890,17700,17700,17700,17700,0
|
|
20241018,140500,14383890,17700,17700,17700,17700,0
|
|
20241018,140400,14383890,17700,17700,17700,17700,0
|
|
20241018,140300,14383890,17700,17700,17700,17700,0
|
|
20241018,140200,14383890,17700,17700,17700,17700,0
|
|
20241018,140100,14383890,17700,17700,17700,17700,0
|
|
20241018,140000,14383890,17700,17700,17700,17700,0
|
|
20241018,135900,14383890,17700,17700,17700,17700,0
|
|
20241018,135800,14383890,17700,17700,17700,17700,0
|
|
20241018,135700,14383890,17700,17700,17700,17700,0
|
|
20241018,135600,14383890,17700,17700,17700,17700,0
|
|
20241018,135500,14383890,17700,17700,17700,17700,0
|
|
20241018,135400,14383890,17700,17700,17700,17700,0
|
|
20241018,135300,14383890,17700,17700,17700,17700,0
|
|
20241018,135200,14383890,17700,17700,17700,17700,0
|
|
20241018,135100,14383890,17700,17700,17700,17700,0
|
|
20241018,135000,14383890,17700,17700,17700,17700,0
|
|
20241018,134900,14383890,17700,17700,17700,17700,0
|
|
20241018,134800,14383890,17700,17700,17700,17700,0
|
|
20241018,134700,14383890,17700,17700,17700,17700,0
|
|
20241018,134600,14383890,17700,17700,17700,17700,0
|
|
20241018,134500,14383890,17700,17700,17700,17700,0
|
|
20241018,134400,14383890,17700,17700,17700,17700,0
|
|
20241018,134300,14383890,17700,17700,17700,17700,0
|
|
20241018,134200,14383890,17700,17720,17720,17700,50
|
|
20241018,134100,13498500,17740,17740,17740,17740,0
|
|
20241018,134000,13498500,17740,17740,17740,17740,0
|
|
20241018,133900,13498500,17740,17740,17740,17740,0
|
|
20241018,133800,13498500,17740,17740,17740,17740,0
|
|
20241018,133700,13498500,17740,17740,17740,17740,0
|
|
20241018,133600,13498500,17740,17740,17740,17740,0
|
|
20241018,133500,13498500,17740,17740,17740,17740,0
|
|
20241018,133400,13498500,17740,17740,17740,17740,0
|
|
20241018,133300,13498500,17740,17740,17740,17740,0
|
|
20241018,133200,13498500,17740,17740,17740,17740,0
|
|
20241018,133100,13498500,17740,17740,17740,17740,0
|
|
20241018,133000,13498500,17740,17740,17740,17740,0
|
|
20241018,132900,13498500,17740,17740,17740,17740,12
|
|
20241018,132800,13285620,17720,17720,17720,17720,0
|
|
20241018,132700,13285620,17720,17720,17720,17720,0
|
|
20241018,132600,13285620,17720,17720,17720,17720,0
|
|
20241018,132500,13285620,17720,17720,17720,17720,0
|
|
20241018,132400,13285620,17720,17720,17720,17720,6
|
|
20241018,132300,13179300,17740,17740,17740,17740,0
|
|
20241018,132200,13179300,17740,17740,17740,17740,0
|
|
20241018,132100,13179300,17740,17740,17740,17740,0
|
|
20241018,132000,13179300,17740,17740,17740,17740,0
|
|
20241018,131900,13179300,17740,17740,17740,17740,17
|
|
20241018,131800,12877720,17740,17740,17740,17740,0
|
|
20241018,131700,12877720,17740,17740,17740,17740,0
|
|
20241018,131600,12877720,17740,17740,17740,17740,0
|
|
20241018,131500,12877720,17740,17740,17740,17740,0
|
|
20241018,131400,12877720,17740,17740,17740,17740,0
|
|
20241018,131300,12877720,17740,17740,17740,17740,0
|
|
20241018,131200,12877720,17740,17740,17740,17740,0
|
|
20241018,131100,12877720,17740,17740,17740,17740,1
|
|
20241018,131000,12859980,17750,17750,17750,17750,50
|
|
20241018,130900,11972480,17750,17750,17750,17750,0
|
|
20241018,130800,11972480,17750,17750,17750,17750,0
|
|
20241018,130700,11972480,17750,17750,17750,17750,0
|
|
20241018,130600,11972480,17750,17750,17750,17750,0
|
|
20241018,130500,11972480,17750,17750,17750,17750,0
|
|
20241018,130400,11972480,17750,17750,17750,17750,0
|
|
20241018,130300,11972480,17750,17750,17750,17750,0
|
|
20241018,130200,11972480,17750,17750,17750,17750,4
|
|
20241018,130100,11901480,17770,17770,17770,17770,0
|
|
20241018,130000,11901480,17770,17770,17770,17770,0
|
|
20241018,125900,11901480,17770,17770,17770,17770,0
|
|
20241018,125800,11901480,17770,17770,17770,17770,0
|
|
20241018,125700,11901480,17770,17770,17770,17770,0
|
|
20241018,125600,11901480,17770,17770,17770,17770,0
|
|
20241018,125500,11901480,17770,17770,17770,17770,0
|
|
20241018,125400,11901480,17770,17770,17770,17770,0
|
|
20241018,125300,11901480,17770,17770,17770,17770,0
|
|
20241018,125200,11901480,17770,17770,17770,17770,0
|
|
20241018,125100,11901480,17770,17770,17770,17770,0
|
|
20241018,125000,11901480,17770,17770,17770,17770,0
|
|
20241018,124900,11901480,17770,17770,17770,17770,0
|
|
20241018,124800,11901480,17770,17770,17770,17770,0
|
|
20241018,124700,11901480,17770,17770,17770,17770,0
|
|
20241018,124600,11901480,17770,17770,17770,17770,0
|
|
20241018,124500,11901480,17770,17770,17770,17770,0
|
|
20241018,124400,11901480,17770,17770,17770,17770,0
|
|
20241018,124300,11901480,17770,17770,17770,17770,0
|
|
20241018,124200,11901480,17770,17770,17770,17770,0
|
|
20241018,124100,11901480,17770,17770,17770,17770,0
|
|
20241018,124000,11901480,17770,17770,17770,17770,0
|
|
20241018,123900,11901480,17770,17770,17770,17770,0
|
|
20241018,123800,11901480,17770,17770,17770,17770,0
|
|
20241018,123700,11901480,17770,17770,17770,17770,0
|
|
20241018,123600,11901480,17770,17770,17770,17770,0
|
|
20241018,123500,11901480,17770,17770,17770,17770,0
|
|
20241018,123400,11901480,17770,17770,17770,17770,0
|
|
20241018,123300,11901480,17770,17770,17770,17770,0
|
|
20241018,123200,11901480,17770,17770,17770,17770,0
|
|
20241018,123100,11901480,17770,17770,17770,17770,0
|
|
20241018,123000,11901480,17770,17770,17770,17770,0
|
|
20241018,122900,11901480,17770,17770,17770,17770,0
|
|
20241018,122800,11901480,17770,17770,17770,17770,0
|
|
20241018,122700,11901480,17770,17770,17770,17770,0
|
|
20241018,122600,11901480,17770,17770,17770,17770,0
|
|
20241018,122500,11901480,17770,17770,17770,17770,0
|
|
20241018,122400,11901480,17770,17770,17770,17770,0
|
|
20241018,122300,11901480,17770,17770,17770,17770,0
|
|
20241018,122200,11901480,17770,17770,17770,17770,0
|
|
20241018,122100,11901480,17770,17770,17770,17770,0
|
|
20241018,122000,11901480,17770,17770,17770,17770,0
|
|
20241018,121900,11901480,17770,17770,17770,17770,0
|
|
20241018,121800,11901480,17770,17770,17770,17770,0
|
|
20241018,121700,11901480,17770,17770,17770,17770,0
|
|
20241018,121600,11901480,17770,17770,17770,17770,0
|
|
20241018,121500,11901480,17770,17770,17770,17770,0
|
|
20241018,121400,11901480,17770,17770,17770,17770,0
|
|
20241018,121300,11901480,17770,17770,17770,17770,0
|
|
20241018,121200,11901480,17770,17770,17770,17770,0
|
|
20241018,121100,11901480,17770,17770,17770,17770,0
|
|
20241018,121000,11901480,17770,17770,17770,17770,0
|
|
20241018,120900,11901480,17770,17770,17770,17770,0
|
|
20241018,120800,11901480,17770,17770,17770,17770,0
|
|
20241018,120700,11901480,17770,17770,17770,17770,0
|
|
20241018,120600,11901480,17770,17770,17770,17770,0
|
|
20241018,120500,11901480,17770,17770,17770,17770,0
|
|
20241018,120400,11901480,17770,17770,17770,17770,0
|
|
20241018,120300,11901480,17770,17770,17770,17770,0
|
|
20241018,120200,11901480,17770,17770,17770,17770,0
|
|
20241018,120100,11901480,17770,17770,17770,17770,1
|
|
20241018,120000,11883710,17770,17770,17770,17770,0
|
|
20241018,115900,11883710,17770,17770,17770,17770,1
|
|
20241018,115800,11865940,17750,17750,17750,17750,0
|
|
20241018,115700,11865940,17750,17750,17750,17750,0
|
|
20241018,115600,11865940,17750,17750,17750,17750,0
|
|
20241018,115500,11865940,17750,17750,17750,17750,18
|
|
20241018,115400,11546440,17760,17760,17760,17760,0
|
|
20241018,115300,11546440,17760,17760,17760,17760,0
|
|
20241018,115200,11546440,17760,17760,17760,17760,0
|
|
20241018,115100,11546440,17760,17760,17760,17760,0
|
|
20241018,115000,11546440,17760,17760,17760,17760,0
|
|
20241018,114900,11546440,17760,17760,17760,17760,0
|
|
20241018,114800,11546440,17760,17760,17760,17760,0
|
|
20241018,114700,11546440,17760,17760,17760,17760,0
|
|
20241018,114600,11546440,17760,17760,17760,17760,0
|
|
20241018,114500,11546440,17760,17760,17760,17760,0
|
|
20241018,114400,11546440,17760,17760,17760,17760,0
|
|
20241018,114300,11546440,17760,17760,17760,17760,0
|
|
20241018,114200,11546440,17760,17760,17760,17760,97
|
|
20241018,114100,9823720,17780,17780,17780,17780,0
|
|
20241018,114000,9823720,17780,17780,17780,17780,0
|
|
20241018,113900,9823720,17780,17780,17780,17780,0
|
|
20241018,113800,9823720,17780,17750,17780,17750,10
|
|
20241018,113700,9646070,17750,17750,17750,17750,0
|
|
20241018,113600,9646070,17750,17750,17750,17750,0
|
|
20241018,113500,9646070,17750,17750,17750,17750,17
|
|
20241018,113400,9344320,17780,17780,17780,17780,0
|
|
20241018,113300,9344320,17780,17780,17780,17780,0
|
|
20241018,113200,9344320,17780,17780,17780,17780,0
|
|
20241018,113100,9344320,17780,17780,17780,17780,0
|
|
20241018,113000,9344320,17780,17780,17780,17780,0
|
|
20241018,112900,9344320,17780,17780,17780,17780,0
|
|
20241018,112800,9344320,17780,17780,17780,17780,0
|
|
20241018,112700,9344320,17780,17780,17780,17780,0
|
|
20241018,112600,9344320,17780,17780,17780,17780,0
|
|
20241018,112500,9344320,17780,17780,17780,17780,0
|
|
20241018,112400,9344320,17780,17780,17780,17780,0
|
|
20241018,112300,9344320,17780,17780,17780,17780,4
|
|
20241018,112200,9273200,17780,17780,17780,17780,0
|
|
20241018,112100,9273200,17780,17780,17780,17780,0
|
|
20241018,112000,9273200,17780,17780,17780,17780,0
|
|
20241018,111900,9273200,17780,17780,17780,17780,0
|
|
20241018,111800,9273200,17780,17780,17780,17780,0
|
|
20241018,111700,9273200,17780,17780,17780,17780,3
|
|
20241018,111600,9219860,17780,17780,17780,17780,0
|
|
20241018,111500,9219860,17780,17780,17780,17780,0
|
|
20241018,111400,9219860,17780,17780,17780,17780,0
|
|
20241018,111300,9219860,17780,17780,17780,17780,1
|
|
20241018,111200,9202080,17780,17780,17780,17780,0
|
|
20241018,111100,9202080,17780,17780,17780,17780,0
|
|
20241018,111000,9202080,17780,17780,17780,17780,0
|
|
20241018,110900,9202080,17780,17780,17780,17780,0
|
|
20241018,110800,9202080,17780,17780,17780,17780,0
|
|
20241018,110700,9202080,17780,17780,17780,17780,0
|
|
20241018,110600,9202080,17780,17780,17780,17780,0
|
|
20241018,110500,9202080,17780,17780,17780,17780,0
|
|
20241018,110400,9202080,17780,17780,17780,17780,0
|
|
20241018,110300,9202080,17780,17780,17780,17780,0
|
|
20241018,110200,9202080,17780,17780,17780,17780,0
|
|
20241018,110100,9202080,17780,17780,17780,17780,0
|
|
20241018,110000,9202080,17780,17780,17780,17780,0
|
|
20241018,105900,9202080,17780,17780,17780,17780,0
|
|
20241018,105800,9202080,17780,17780,17780,17780,0
|
|
20241018,105700,9202080,17780,17780,17780,17780,0
|
|
20241018,105600,9202080,17780,17780,17780,17780,0
|
|
20241018,105500,9202080,17780,17780,17780,17780,0
|
|
20241018,105400,9202080,17780,17780,17780,17780,0
|
|
20241018,105300,9202080,17780,17780,17780,17780,0
|
|
20241018,105200,9202080,17780,17780,17780,17780,0
|
|
20241018,105100,9202080,17780,17780,17780,17780,0
|
|
20241018,105000,9202080,17780,17780,17780,17780,0
|
|
20241018,104900,9202080,17780,17780,17780,17780,0
|
|
20241018,104800,9202080,17780,17780,17780,17780,0
|
|
20241018,104700,9202080,17780,17780,17780,17780,0
|
|
20241018,104600,9202080,17780,17780,17780,17780,0
|
|
20241018,104500,9202080,17780,17780,17780,17780,0
|
|
20241018,104400,9202080,17780,17780,17780,17780,0
|
|
20241018,104300,9202080,17780,17780,17780,17780,0
|
|
20241018,104200,9202080,17780,17780,17780,17780,1
|
|
20241018,104100,9184300,17790,17790,17790,17790,0
|
|
20241018,104000,9184300,17790,17790,17790,17790,5
|
|
20241018,103900,9095350,17790,17790,17790,17790,0
|
|
20241018,103800,9095350,17790,17790,17790,17790,0
|
|
20241018,103700,9095350,17790,17790,17790,17790,0
|
|
20241018,103600,9095350,17790,17790,17790,17790,0
|
|
20241018,103500,9095350,17790,17790,17790,17790,0
|
|
20241018,103400,9095350,17790,17790,17790,17790,0
|
|
20241018,103300,9095350,17790,17790,17790,17790,0
|
|
20241018,103200,9095350,17790,17790,17790,17790,0
|
|
20241018,103100,9095350,17790,17790,17790,17790,0
|
|
20241018,103000,9095350,17790,17790,17790,17790,0
|
|
20241018,102900,9095350,17790,17790,17790,17790,0
|
|
20241018,102800,9095350,17790,17790,17790,17790,0
|
|
20241018,102700,9095350,17790,17790,17790,17790,0
|
|
20241018,102600,9095350,17790,17790,17790,17790,0
|
|
20241018,102500,9095350,17790,17790,17790,17790,5
|
|
20241018,102400,9006400,17800,17800,17800,17800,0
|
|
20241018,102300,9006400,17800,17800,17800,17800,0
|
|
20241018,102200,9006400,17800,17800,17800,17800,0
|
|
20241018,102100,9006400,17800,17800,17800,17800,0
|
|
20241018,102000,9006400,17800,17800,17800,17800,0
|
|
20241018,101900,9006400,17800,17810,17810,17710,105
|
|
20241018,101800,7146300,17710,17710,17710,17710,0
|
|
20241018,101700,7146300,17710,17710,17710,17710,0
|
|
20241018,101600,7146300,17710,17710,17710,17710,0
|
|
20241018,101500,7146300,17710,17710,17710,17710,0
|
|
20241018,101400,7146300,17710,17720,17720,17710,25
|
|
20241018,101300,6703440,17700,17750,17750,17700,12
|
|
20241018,101200,6490490,17840,17840,17840,17840,0
|
|
20241018,101100,6490490,17840,17840,17840,17840,0
|
|
20241018,101000,6490490,17840,17840,17840,17840,0
|
|
20241018,100900,6490490,17840,17840,17840,17840,0
|
|
20241018,100800,6490490,17840,17840,17840,17840,0
|
|
20241018,100700,6490490,17840,17840,17840,17840,0
|
|
20241018,100600,6490490,17840,17840,17840,17840,0
|
|
20241018,100500,6490490,17840,17840,17840,17840,0
|
|
20241018,100400,6490490,17840,17840,17840,17840,0
|
|
20241018,100300,6490490,17840,17840,17840,17840,0
|
|
20241018,100200,6490490,17840,17840,17840,17840,6
|
|
20241018,100100,6383450,17700,17700,17700,17700,0
|
|
20241018,100000,6383450,17700,17700,17700,17700,1
|
|
20241018,095900,6365750,17840,17840,17840,17840,5
|
|
20241018,095800,6276550,17700,17700,17700,17700,0
|
|
20241018,095700,6276550,17700,17830,17830,17700,30
|
|
20241018,095600,5745030,17840,17840,17840,17840,24
|
|
20241018,095500,5316870,17830,17810,17830,17810,46
|
|
20241018,095400,4496760,17800,17800,17800,17800,0
|
|
20241018,095300,4496760,17800,17800,17800,17800,0
|
|
20241018,095200,4496760,17800,17800,17800,17800,0
|
|
20241018,095100,4496760,17800,17800,17800,17800,0
|
|
20241018,095000,4496760,17800,17710,17800,17710,10
|
|
20241018,094900,4319210,17700,17700,17700,17700,6
|
|
20241018,094800,4213010,17820,17820,17820,17820,0
|
|
20241018,094700,4213010,17820,17820,17820,17820,0
|
|
20241018,094600,4213010,17820,17820,17820,17820,1
|
|
20241018,094500,4195190,17700,17700,17700,17700,0
|
|
20241018,094400,4195190,17700,17700,17700,17700,0
|
|
20241018,094300,4195190,17700,17700,17700,17700,0
|
|
20241018,094200,4195190,17700,17700,17700,17700,0
|
|
20241018,094100,4195190,17700,17700,17700,17700,0
|
|
20241018,094000,4195190,17700,17700,17700,17700,0
|
|
20241018,093900,4195190,17700,17700,17700,17700,0
|
|
20241018,093800,4195190,17700,17700,17700,17700,0
|
|
20241018,093700,4195190,17700,17700,17700,17700,0
|
|
20241018,093600,4195190,17700,17700,17700,17700,30
|
|
20241018,093500,3664190,17700,17700,17700,17700,135
|
|
20241018,093400,1274690,17700,17700,17700,17700,0
|
|
20241018,093300,1274690,17700,17700,17700,17700,0
|
|
20241018,093200,1274690,17700,17700,17700,17700,0
|
|
20241018,093100,1274690,17700,17700,17700,17700,0
|
|
20241018,093000,1274690,17700,17700,17700,17700,0
|
|
20241018,092900,1274690,17700,17700,17700,17700,2
|
|
20241018,092800,1239290,17700,17700,17700,17700,11
|
|
20241018,092700,1044590,17700,17700,17700,17700,0
|
|
20241018,092600,1044590,17700,17700,17700,17700,3
|
|
20241018,092500,991490,17700,17700,17700,17700,0
|
|
20241018,092400,991490,17700,17700,17700,17700,0
|
|
20241018,092300,991490,17700,17700,17700,17700,0
|
|
20241018,092200,991490,17700,17700,17700,17700,0
|
|
20241018,092100,991490,17700,17700,17700,17700,0
|
|
20241018,092000,991490,17700,17700,17700,17700,0
|
|
20241018,091900,991490,17700,17700,17700,17700,0
|
|
20241018,091800,991490,17700,17700,17700,17700,21
|
|
20241018,091700,619790,17700,17710,17710,17700,11
|
|
20241018,091600,425080,17710,17710,17710,17710,0
|
|
20241018,091500,425080,17710,17710,17710,17700,22
|
|
20241018,091400,35540,17710,17710,17710,17710,1
|
|
20241018,091300,17830,17830,17830,17830,17830,0
|
|
20241018,091200,17830,17830,17830,17830,17830,1
|
|
20241018,091100,0,17750,17750,17750,17750,0
|
|
20241018,091000,0,17750,17750,17750,17750,0
|
|
20241018,090900,0,17750,17750,17750,17750,0
|
|
20241018,090800,0,17750,17750,17750,17750,0
|
|
20241018,090700,0,17750,17750,17750,17750,0
|
|
20241018,090600,0,17750,17750,17750,17750,0
|
|
20241018,090500,0,17750,17750,17750,17750,0
|
|
20241018,090400,0,17750,17750,17750,17750,0
|
|
20241018,090300,0,17750,17750,17750,17750,0
|
|
20241018,090200,0,17750,17750,17750,17750,0
|
|
20241018,090100,0,17750,17750,17750,17750,0
|
|
20241018,090000,0,17750,17750,17750,17750,0
|