607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,190400,16070360,17670,17670,17670,17670,173
|
|
20241021,190300,16070360,17670,17670,17670,17670,0
|
|
20241021,190200,16070360,17670,17670,17670,17670,0
|
|
20241021,190100,16070360,17670,17670,17670,17670,0
|
|
20241021,190000,16070360,17670,17670,17670,17670,0
|
|
20241021,185900,16070360,17670,17670,17670,17670,0
|
|
20241021,185800,16070360,17670,17670,17670,17670,0
|
|
20241021,185700,16070360,17670,17670,17670,17670,0
|
|
20241021,185600,16070360,17670,17670,17670,17670,0
|
|
20241021,185500,16070360,17670,17670,17670,17670,0
|
|
20241021,185400,16070360,17670,17670,17670,17670,0
|
|
20241021,185300,16070360,17670,17670,17670,17670,0
|
|
20241021,185200,16070360,17670,17670,17670,17670,0
|
|
20241021,185100,16070360,17670,17670,17670,17670,0
|
|
20241021,185000,16070360,17670,17670,17670,17670,0
|
|
20241021,184900,16070360,17670,17670,17670,17670,0
|
|
20241021,184800,16070360,17670,17670,17670,17670,0
|
|
20241021,184700,16070360,17670,17670,17670,17670,0
|
|
20241021,184600,16070360,17670,17670,17670,17670,0
|
|
20241021,184500,16070360,17670,17670,17670,17670,0
|
|
20241021,184400,16070360,17670,17670,17670,17670,0
|
|
20241021,184300,16070360,17670,17670,17670,17670,0
|
|
20241021,184200,16070360,17670,17670,17670,17670,0
|
|
20241021,184100,16070360,17670,17670,17670,17670,0
|
|
20241021,184000,16070360,17670,17670,17670,17670,0
|
|
20241021,183900,16070360,17670,17670,17670,17670,0
|
|
20241021,183800,16070360,17670,17670,17670,17670,0
|
|
20241021,183700,16070360,17670,17670,17670,17670,0
|
|
20241021,183600,16070360,17670,17670,17670,17670,0
|
|
20241021,183500,16070360,17670,17670,17670,17670,0
|
|
20241021,183400,16070360,17670,17670,17670,17670,173
|
|
20241021,183300,16070360,17670,17670,17670,17670,0
|
|
20241021,183200,16070360,17670,17670,17670,17670,0
|
|
20241021,183100,16070360,17670,17670,17670,17670,0
|
|
20241021,183000,16070360,17670,17670,17670,17670,0
|
|
20241021,182900,16070360,17670,17670,17670,17670,0
|
|
20241021,182800,16070360,17670,17670,17670,17670,0
|
|
20241021,182700,16070360,17670,17670,17670,17670,0
|
|
20241021,182600,16070360,17670,17670,17670,17670,0
|
|
20241021,182500,16070360,17670,17670,17670,17670,0
|
|
20241021,182400,16070360,17670,17670,17670,17670,0
|
|
20241021,182300,16070360,17670,17670,17670,17670,0
|
|
20241021,182200,16070360,17670,17670,17670,17670,0
|
|
20241021,182100,16070360,17670,17670,17670,17670,0
|
|
20241021,182000,16070360,17670,17670,17670,17670,0
|
|
20241021,181900,16070360,17670,17670,17670,17670,0
|
|
20241021,181800,16070360,17670,17670,17670,17670,0
|
|
20241021,181700,16070360,17670,17670,17670,17670,0
|
|
20241021,181600,16070360,17670,17670,17670,17670,0
|
|
20241021,181500,16070360,17670,17670,17670,17670,0
|
|
20241021,181400,16070360,17670,17670,17670,17670,0
|
|
20241021,181300,16070360,17670,17670,17670,17670,0
|
|
20241021,181200,16070360,17670,17670,17670,17670,0
|
|
20241021,181100,16070360,17670,17670,17670,17670,0
|
|
20241021,181000,16070360,17670,17670,17670,17670,0
|
|
20241021,180900,16070360,17670,17670,17670,17670,0
|
|
20241021,180800,16070360,17670,17670,17670,17670,0
|
|
20241021,180700,16070360,17670,17670,17670,17670,0
|
|
20241021,180600,16070360,17670,17670,17670,17670,0
|
|
20241021,180500,16070360,17670,17670,17670,17670,0
|
|
20241021,180400,16070360,17670,17670,17670,17670,173
|
|
20241021,180300,16070360,17670,17670,17670,17670,0
|
|
20241021,180200,16070360,17670,17670,17670,17670,0
|
|
20241021,180100,16070360,17670,17670,17670,17670,0
|
|
20241021,180000,16070360,17670,17670,17670,17670,0
|
|
20241021,175900,16070360,17670,17670,17670,17670,0
|
|
20241021,175800,16070360,17670,17670,17670,17670,0
|
|
20241021,175700,16070360,17670,17670,17670,17670,0
|
|
20241021,175600,16070360,17670,17670,17670,17670,0
|
|
20241021,175500,16070360,17670,17670,17670,17670,0
|
|
20241021,175400,16070360,17670,17670,17670,17670,0
|
|
20241021,175300,16070360,17670,17670,17670,17670,0
|
|
20241021,175200,16070360,17670,17670,17670,17670,0
|
|
20241021,175100,16070360,17670,17670,17670,17670,0
|
|
20241021,175000,16070360,17670,17670,17670,17670,0
|
|
20241021,174900,16070360,17670,17670,17670,17670,0
|
|
20241021,174800,16070360,17670,17670,17670,17670,0
|
|
20241021,174700,16070360,17670,17670,17670,17670,0
|
|
20241021,174600,16070360,17670,17670,17670,17670,0
|
|
20241021,174500,16070360,17670,17670,17670,17670,0
|
|
20241021,174400,16070360,17670,17670,17670,17670,0
|
|
20241021,174300,16070360,17670,17670,17670,17670,0
|
|
20241021,174200,16070360,17670,17670,17670,17670,0
|
|
20241021,174100,16070360,17670,17670,17670,17670,0
|
|
20241021,174000,16070360,17670,17670,17670,17670,0
|
|
20241021,173900,16070360,17670,17670,17670,17670,0
|
|
20241021,173800,16070360,17670,17670,17670,17670,0
|
|
20241021,173700,16070360,17670,17670,17670,17670,0
|
|
20241021,173600,16070360,17670,17670,17670,17670,0
|
|
20241021,173500,16070360,17670,17670,17670,17670,0
|
|
20241021,173400,16070360,17670,17670,17670,17670,173
|
|
20241021,173300,16070360,17670,17670,17670,17670,0
|
|
20241021,173200,16070360,17670,17670,17670,17670,0
|
|
20241021,173100,16070360,17670,17670,17670,17670,0
|
|
20241021,173000,16070360,17670,17670,17670,17670,0
|
|
20241021,172900,16070360,17670,17670,17670,17670,0
|
|
20241021,172800,16070360,17670,17670,17670,17670,0
|
|
20241021,172700,16070360,17670,17670,17670,17670,0
|
|
20241021,172600,16070360,17670,17670,17670,17670,0
|
|
20241021,172500,16070360,17670,17670,17670,17670,0
|
|
20241021,172400,16070360,17670,17670,17670,17670,0
|
|
20241021,172300,16070360,17670,17670,17670,17670,0
|
|
20241021,172200,16070360,17670,17670,17670,17670,0
|
|
20241021,172100,16070360,17670,17670,17670,17670,0
|
|
20241021,172000,16070360,17670,17670,17670,17670,0
|
|
20241021,171900,16070360,17670,17670,17670,17670,0
|
|
20241021,171800,16070360,17670,17670,17670,17670,0
|
|
20241021,171700,16070360,17670,17670,17670,17670,0
|
|
20241021,171600,16070360,17670,17670,17670,17670,0
|
|
20241021,171500,16070360,17670,17670,17670,17670,0
|
|
20241021,171400,16070360,17670,17670,17670,17670,0
|
|
20241021,171300,16070360,17670,17670,17670,17670,0
|
|
20241021,171200,16070360,17670,17670,17670,17670,0
|
|
20241021,171100,16070360,17670,17670,17670,17670,0
|
|
20241021,171000,16070360,17670,17670,17670,17670,0
|
|
20241021,170900,16070360,17670,17670,17670,17670,0
|
|
20241021,170800,16070360,17670,17670,17670,17670,0
|
|
20241021,170700,16070360,17670,17670,17670,17670,0
|
|
20241021,170600,16070360,17670,17670,17670,17670,0
|
|
20241021,170500,16070360,17670,17670,17670,17670,0
|
|
20241021,170400,16070360,17670,17670,17670,17670,173
|
|
20241021,170300,16070360,17670,17670,17670,17670,0
|
|
20241021,170200,16070360,17670,17670,17670,17670,0
|
|
20241021,170100,16070360,17670,17670,17670,17670,0
|
|
20241021,170000,16070360,17670,17670,17670,17670,0
|
|
20241021,165900,16070360,17670,17670,17670,17670,0
|
|
20241021,165800,16070360,17670,17670,17670,17670,0
|
|
20241021,165700,16070360,17670,17670,17670,17670,0
|
|
20241021,165600,16070360,17670,17670,17670,17670,0
|
|
20241021,165500,16070360,17670,17670,17670,17670,0
|
|
20241021,165400,16070360,17670,17670,17670,17670,0
|
|
20241021,165300,16070360,17670,17670,17670,17670,0
|
|
20241021,165200,16070360,17670,17670,17670,17670,0
|
|
20241021,165100,16070360,17670,17670,17670,17670,0
|
|
20241021,165000,16070360,17670,17670,17670,17670,0
|
|
20241021,164900,16070360,17670,17670,17670,17670,0
|
|
20241021,164800,16070360,17670,17670,17670,17670,0
|
|
20241021,164700,16070360,17670,17670,17670,17670,0
|
|
20241021,164600,16070360,17670,17670,17670,17670,0
|
|
20241021,164500,16070360,17670,17670,17670,17670,0
|
|
20241021,164400,16070360,17670,17670,17670,17670,0
|
|
20241021,164300,16070360,17670,17670,17670,17670,0
|
|
20241021,164200,16070360,17670,17670,17670,17670,0
|
|
20241021,164100,16070360,17670,17670,17670,17670,0
|
|
20241021,164000,16070360,17670,17670,17670,17670,0
|
|
20241021,163900,16070360,17670,17670,17670,17670,0
|
|
20241021,163800,16070360,17670,17670,17670,17670,0
|
|
20241021,163700,16070360,17670,17670,17670,17670,0
|
|
20241021,163600,16070360,17670,17670,17670,17670,0
|
|
20241021,163500,16070360,17670,17670,17670,17670,0
|
|
20241021,163400,16070360,17670,17670,17670,17670,173
|
|
20241021,163300,16070360,17670,17670,17670,17670,0
|
|
20241021,163200,16070360,17670,17670,17670,17670,0
|
|
20241021,163100,16070360,17670,17670,17670,17670,0
|
|
20241021,163000,16070360,17670,17670,17670,17670,0
|
|
20241021,162900,16070360,17670,17670,17670,17670,0
|
|
20241021,162800,16070360,17670,17670,17670,17670,0
|
|
20241021,162700,16070360,17670,17670,17670,17670,0
|
|
20241021,162600,16070360,17670,17670,17670,17670,0
|
|
20241021,162500,16070360,17670,17670,17670,17670,0
|
|
20241021,162400,16070360,17670,17670,17670,17670,0
|
|
20241021,162300,16070360,17670,17670,17670,17670,0
|
|
20241021,162200,16070360,17670,17670,17670,17670,0
|
|
20241021,162100,16070360,17670,17670,17670,17670,0
|
|
20241021,162000,16070360,17670,17670,17670,17670,0
|
|
20241021,161900,16070360,17670,17670,17670,17670,0
|
|
20241021,161800,16070360,17670,17670,17670,17670,0
|
|
20241021,161700,16070360,17670,17670,17670,17670,0
|
|
20241021,161600,16070360,17670,17670,17670,17670,0
|
|
20241021,161500,16070360,17670,17670,17670,17670,0
|
|
20241021,161400,16070360,17670,17670,17670,17670,0
|
|
20241021,161300,16070360,17670,17670,17670,17670,0
|
|
20241021,161200,16070360,17670,17670,17670,17670,0
|
|
20241021,161100,16070360,17670,17670,17670,17670,0
|
|
20241021,161000,16070360,17670,17670,17670,17670,0
|
|
20241021,160900,16070360,17670,17670,17670,17670,0
|
|
20241021,160800,16070360,17670,17670,17670,17670,0
|
|
20241021,160700,16070360,17670,17670,17670,17670,0
|
|
20241021,160600,16070360,17670,17670,17670,17670,0
|
|
20241021,160500,16070360,17670,17670,17670,17670,0
|
|
20241021,160400,16070360,17670,17670,17670,17670,173
|
|
20241021,160300,16070360,17670,17670,17670,17670,0
|
|
20241021,160200,16070360,17670,17670,17670,17670,0
|
|
20241021,160100,16070360,17670,17670,17670,17670,0
|
|
20241021,160000,16070360,17670,17670,17670,17670,0
|
|
20241021,155900,16070360,17670,17670,17670,17670,0
|
|
20241021,155800,16070360,17670,17670,17670,17670,0
|
|
20241021,155700,16070360,17670,17670,17670,17670,0
|
|
20241021,155600,16070360,17670,17670,17670,17670,0
|
|
20241021,155500,16070360,17670,17670,17670,17670,0
|
|
20241021,155400,16070360,17670,17670,17670,17670,0
|
|
20241021,155300,16070360,17670,17670,17670,17670,0
|
|
20241021,155200,16070360,17670,17670,17670,17670,0
|
|
20241021,155100,16070360,17670,17670,17670,17670,0
|
|
20241021,155000,16070360,17670,17670,17670,17670,0
|
|
20241021,154900,16070360,17670,17670,17670,17670,0
|
|
20241021,154800,16070360,17670,17670,17670,17670,0
|
|
20241021,154700,16070360,17670,17670,17670,17670,0
|
|
20241021,154600,16070360,17670,17670,17670,17670,0
|
|
20241021,154500,16070360,17670,17670,17670,17670,0
|
|
20241021,154400,16070360,17670,17670,17670,17670,0
|
|
20241021,154300,16070360,17670,17670,17670,17670,0
|
|
20241021,154200,16070360,17670,17670,17670,17670,0
|
|
20241021,154100,16070360,17670,17670,17670,17670,0
|
|
20241021,154000,16070360,17670,17670,17670,17670,0
|
|
20241021,153900,16070360,17670,17670,17670,17670,0
|
|
20241021,153800,16070360,17670,17670,17670,17670,0
|
|
20241021,153700,16070360,17670,17670,17670,17670,0
|
|
20241021,153600,16070360,17670,17670,17670,17670,0
|
|
20241021,153500,16070360,17670,17670,17670,17670,0
|
|
20241021,153400,16070360,17670,17670,17670,17670,173
|
|
20241021,153300,16070360,17670,17670,17670,17670,0
|
|
20241021,153200,16070360,17670,17670,17670,17670,0
|
|
20241021,153100,16070360,17670,17670,17670,17670,0
|
|
20241021,153000,16070360,17670,17670,17670,17670,173
|
|
20241021,152900,13013450,17680,17680,17680,17680,0
|
|
20241021,152800,13013450,17680,17680,17680,17680,0
|
|
20241021,152700,13013450,17680,17680,17680,17680,0
|
|
20241021,152600,13013450,17680,17680,17680,17680,0
|
|
20241021,152500,13013450,17680,17680,17680,17680,0
|
|
20241021,152400,13013450,17680,17680,17680,17680,0
|
|
20241021,152300,13013450,17680,17680,17680,17680,0
|
|
20241021,152200,13013450,17680,17680,17680,17680,0
|
|
20241021,152100,13013450,17680,17680,17680,17680,0
|
|
20241021,152000,13013450,17680,17680,17680,17680,0
|
|
20241021,151900,13013450,17680,17690,17690,17680,19
|
|
20241021,151800,12677480,17810,17810,17810,17810,0
|
|
20241021,151700,12677480,17810,17810,17810,17810,0
|
|
20241021,151600,12677480,17810,17810,17810,17810,0
|
|
20241021,151500,12677480,17810,17830,17830,17810,3
|
|
20241021,151400,12624020,17840,17840,17840,17840,0
|
|
20241021,151300,12624020,17840,17840,17840,17840,0
|
|
20241021,151200,12624020,17840,17840,17840,17840,0
|
|
20241021,151100,12624020,17840,17840,17840,17840,0
|
|
20241021,151000,12624020,17840,17840,17840,17840,1
|
|
20241021,150900,12606180,17840,17840,17840,17840,0
|
|
20241021,150800,12606180,17840,17840,17840,17840,0
|
|
20241021,150700,12606180,17840,17840,17840,17840,0
|
|
20241021,150600,12606180,17840,17840,17840,17840,0
|
|
20241021,150500,12606180,17840,17840,17840,17840,0
|
|
20241021,150400,12606180,17840,17840,17840,17840,0
|
|
20241021,150300,12606180,17840,17840,17840,17840,1
|
|
20241021,150200,12588340,17840,17840,17840,17840,0
|
|
20241021,150100,12588340,17840,17840,17840,17840,0
|
|
20241021,150000,12588340,17840,17840,17840,17840,0
|
|
20241021,145900,12588340,17840,17840,17840,17840,0
|
|
20241021,145800,12588340,17840,17840,17840,17840,0
|
|
20241021,145700,12588340,17840,17840,17840,17840,0
|
|
20241021,145600,12588340,17840,17840,17840,17840,0
|
|
20241021,145500,12588340,17840,17840,17840,17840,0
|
|
20241021,145400,12588340,17840,17840,17840,17840,0
|
|
20241021,145300,12588340,17840,17840,17840,17840,0
|
|
20241021,145200,12588340,17840,17840,17840,17840,0
|
|
20241021,145100,12588340,17840,17840,17840,17840,0
|
|
20241021,145000,12588340,17840,17840,17840,17840,0
|
|
20241021,144900,12588340,17840,17840,17840,17840,0
|
|
20241021,144800,12588340,17840,17840,17840,17840,0
|
|
20241021,144700,12588340,17840,17840,17840,17840,0
|
|
20241021,144600,12588340,17840,17840,17840,17840,0
|
|
20241021,144500,12588340,17840,17840,17840,17840,0
|
|
20241021,144400,12588340,17840,17840,17840,17840,0
|
|
20241021,144300,12588340,17840,17840,17840,17840,0
|
|
20241021,144200,12588340,17840,17840,17840,17840,0
|
|
20241021,144100,12588340,17840,17840,17840,17840,0
|
|
20241021,144000,12588340,17840,17840,17840,17840,0
|
|
20241021,143900,12588340,17840,17840,17840,17840,0
|
|
20241021,143800,12588340,17840,17840,17840,17840,0
|
|
20241021,143700,12588340,17840,17840,17840,17840,0
|
|
20241021,143600,12588340,17840,17840,17840,17840,0
|
|
20241021,143500,12588340,17840,17840,17840,17840,0
|
|
20241021,143400,12588340,17840,17840,17840,17840,0
|
|
20241021,143300,12588340,17840,17840,17840,17840,1
|
|
20241021,143200,12570500,17840,17840,17840,17840,1
|
|
20241021,143100,12552660,17830,17830,17830,17830,0
|
|
20241021,143000,12552660,17830,17830,17830,17830,0
|
|
20241021,142900,12552660,17830,17830,17830,17830,0
|
|
20241021,142800,12552660,17830,17830,17830,17830,0
|
|
20241021,142700,12552660,17830,17830,17830,17830,0
|
|
20241021,142600,12552660,17830,17830,17830,17830,0
|
|
20241021,142500,12552660,17830,17830,17830,17830,0
|
|
20241021,142400,12552660,17830,17830,17830,17830,0
|
|
20241021,142300,12552660,17830,17830,17830,17830,0
|
|
20241021,142200,12552660,17830,17830,17830,17830,0
|
|
20241021,142100,12552660,17830,17830,17830,17830,1
|
|
20241021,142000,12534830,17830,17830,17830,17830,0
|
|
20241021,141900,12534830,17830,17830,17830,17830,0
|
|
20241021,141800,12534830,17830,17830,17830,17830,0
|
|
20241021,141700,12534830,17830,17830,17830,17830,0
|
|
20241021,141600,12534830,17830,17830,17830,17830,0
|
|
20241021,141500,12534830,17830,17830,17830,17830,1
|
|
20241021,141400,12517000,17850,17850,17850,17850,0
|
|
20241021,141300,12517000,17850,17850,17850,17850,0
|
|
20241021,141200,12517000,17850,17850,17850,17850,0
|
|
20241021,141100,12517000,17850,17850,17850,17850,0
|
|
20241021,141000,12517000,17850,17850,17850,17850,0
|
|
20241021,140900,12517000,17850,17850,17850,17850,0
|
|
20241021,140800,12517000,17850,17850,17850,17850,0
|
|
20241021,140700,12517000,17850,17850,17850,17850,0
|
|
20241021,140600,12517000,17850,17850,17850,17850,0
|
|
20241021,140500,12517000,17850,17850,17850,17850,0
|
|
20241021,140400,12517000,17850,17850,17850,17850,0
|
|
20241021,140300,12517000,17850,17850,17850,17850,0
|
|
20241021,140200,12517000,17850,17850,17850,17850,0
|
|
20241021,140100,12517000,17850,17850,17850,17850,0
|
|
20241021,140000,12517000,17850,17850,17850,17850,0
|
|
20241021,135900,12517000,17850,17850,17850,17850,0
|
|
20241021,135800,12517000,17850,17850,17850,17850,0
|
|
20241021,135700,12517000,17850,17850,17850,17850,0
|
|
20241021,135600,12517000,17850,17850,17850,17850,0
|
|
20241021,135500,12517000,17850,17850,17850,17850,0
|
|
20241021,135400,12517000,17850,17850,17850,17850,0
|
|
20241021,135300,12517000,17850,17850,17850,17850,0
|
|
20241021,135200,12517000,17850,17850,17850,17850,0
|
|
20241021,135100,12517000,17850,17850,17850,17850,0
|
|
20241021,135000,12517000,17850,17850,17850,17850,0
|
|
20241021,134900,12517000,17850,17850,17850,17850,0
|
|
20241021,134800,12517000,17850,17850,17850,17850,0
|
|
20241021,134700,12517000,17850,17850,17850,17850,0
|
|
20241021,134600,12517000,17850,17850,17850,17850,0
|
|
20241021,134500,12517000,17850,17850,17850,17850,0
|
|
20241021,134400,12517000,17850,17850,17850,17850,0
|
|
20241021,134300,12517000,17850,17850,17850,17850,0
|
|
20241021,134200,12517000,17850,17850,17850,17850,0
|
|
20241021,134100,12517000,17850,17850,17850,17850,0
|
|
20241021,134000,12517000,17850,17850,17850,17850,0
|
|
20241021,133900,12517000,17850,17850,17850,17850,0
|
|
20241021,133800,12517000,17850,17850,17850,17850,0
|
|
20241021,133700,12517000,17850,17850,17850,17850,0
|
|
20241021,133600,12517000,17850,17850,17850,17850,0
|
|
20241021,133500,12517000,17850,17850,17850,17850,0
|
|
20241021,133400,12517000,17850,17850,17850,17850,0
|
|
20241021,133300,12517000,17850,17850,17850,17850,0
|
|
20241021,133200,12517000,17850,17850,17850,17850,0
|
|
20241021,133100,12517000,17850,17790,17850,17660,45
|
|
20241021,133000,11719840,17870,17870,17870,17870,0
|
|
20241021,132900,11719840,17870,17870,17870,17870,0
|
|
20241021,132800,11719840,17870,17870,17870,17870,5
|
|
20241021,132700,11630490,17870,17870,17870,17870,0
|
|
20241021,132600,11630490,17870,17870,17870,17870,0
|
|
20241021,132500,11630490,17870,17870,17870,17870,0
|
|
20241021,132400,11630490,17870,17870,17870,17870,0
|
|
20241021,132300,11630490,17870,17870,17870,17870,0
|
|
20241021,132200,11630490,17870,17870,17870,17870,0
|
|
20241021,132100,11630490,17870,17870,17870,17870,0
|
|
20241021,132000,11630490,17870,17870,17870,17870,0
|
|
20241021,131900,11630490,17870,17870,17870,17870,0
|
|
20241021,131800,11630490,17870,17870,17870,17870,0
|
|
20241021,131700,11630490,17870,17870,17870,17870,0
|
|
20241021,131600,11630490,17870,17870,17870,17870,0
|
|
20241021,131500,11630490,17870,17870,17870,17870,0
|
|
20241021,131400,11630490,17870,17870,17870,17870,0
|
|
20241021,131300,11630490,17870,17870,17870,17870,0
|
|
20241021,131200,11630490,17870,17870,17870,17870,1
|
|
20241021,131100,11612620,17790,17790,17790,17790,0
|
|
20241021,131000,11612620,17790,17790,17790,17790,0
|
|
20241021,130900,11612620,17790,17790,17790,17790,0
|
|
20241021,130800,11612620,17790,17790,17790,17790,0
|
|
20241021,130700,11612620,17790,17790,17790,17790,0
|
|
20241021,130600,11612620,17790,17790,17790,17790,0
|
|
20241021,130500,11612620,17790,17790,17790,17790,0
|
|
20241021,130400,11612620,17790,17790,17790,17790,0
|
|
20241021,130300,11612620,17790,17790,17790,17790,0
|
|
20241021,130200,11612620,17790,17790,17790,17790,4
|
|
20241021,130100,11541460,17800,17800,17800,17800,0
|
|
20241021,130000,11541460,17800,17800,17800,17800,3
|
|
20241021,125900,11488060,17870,17870,17870,17870,0
|
|
20241021,125800,11488060,17870,17870,17870,17870,0
|
|
20241021,125700,11488060,17870,17870,17870,17870,0
|
|
20241021,125600,11488060,17870,17870,17870,17870,0
|
|
20241021,125500,11488060,17870,17870,17870,17870,0
|
|
20241021,125400,11488060,17870,17870,17870,17870,0
|
|
20241021,125300,11488060,17870,17870,17870,17870,0
|
|
20241021,125200,11488060,17870,17870,17870,17870,4
|
|
20241021,125100,11416580,17870,17870,17870,17870,0
|
|
20241021,125000,11416580,17870,17870,17870,17870,0
|
|
20241021,124900,11416580,17870,17870,17870,17870,0
|
|
20241021,124800,11416580,17870,17870,17870,17870,0
|
|
20241021,124700,11416580,17870,17870,17870,17870,0
|
|
20241021,124600,11416580,17870,17870,17870,17870,0
|
|
20241021,124500,11416580,17870,17870,17870,17870,0
|
|
20241021,124400,11416580,17870,17870,17870,17870,0
|
|
20241021,124300,11416580,17870,17870,17870,17870,30
|
|
20241021,124200,10880480,17870,17870,17870,17870,0
|
|
20241021,124100,10880480,17870,17870,17870,17870,0
|
|
20241021,124000,10880480,17870,17870,17870,17870,0
|
|
20241021,123900,10880480,17870,17870,17870,17870,0
|
|
20241021,123800,10880480,17870,17870,17870,17870,0
|
|
20241021,123700,10880480,17870,17870,17870,17870,0
|
|
20241021,123600,10880480,17870,17870,17870,17870,0
|
|
20241021,123500,10880480,17870,17870,17870,17870,0
|
|
20241021,123400,10880480,17870,17870,17870,17870,0
|
|
20241021,123300,10880480,17870,17870,17870,17870,0
|
|
20241021,123200,10880480,17870,17870,17870,17870,0
|
|
20241021,123100,10880480,17870,17870,17870,17870,0
|
|
20241021,123000,10880480,17870,17870,17870,17870,0
|
|
20241021,122900,10880480,17870,17870,17870,17870,0
|
|
20241021,122800,10880480,17870,17870,17870,17870,0
|
|
20241021,122700,10880480,17870,17870,17870,17870,0
|
|
20241021,122600,10880480,17870,17870,17870,17870,0
|
|
20241021,122500,10880480,17870,17870,17870,17870,0
|
|
20241021,122400,10880480,17870,17870,17870,17870,0
|
|
20241021,122300,10880480,17870,17870,17870,17870,0
|
|
20241021,122200,10880480,17870,17870,17870,17870,0
|
|
20241021,122100,10880480,17870,17870,17870,17870,0
|
|
20241021,122000,10880480,17870,17870,17870,17870,0
|
|
20241021,121900,10880480,17870,17870,17870,17870,5
|
|
20241021,121800,10791130,17800,17800,17800,17800,0
|
|
20241021,121700,10791130,17800,17800,17800,17800,0
|
|
20241021,121600,10791130,17800,17800,17800,17800,0
|
|
20241021,121500,10791130,17800,17800,17800,17800,0
|
|
20241021,121400,10791130,17800,17800,17800,17800,0
|
|
20241021,121300,10791130,17800,17800,17800,17800,0
|
|
20241021,121200,10791130,17800,17800,17800,17800,0
|
|
20241021,121100,10791130,17800,17800,17800,17800,0
|
|
20241021,121000,10791130,17800,17800,17800,17800,4
|
|
20241021,120900,10719930,17800,17800,17800,17800,0
|
|
20241021,120800,10719930,17800,17800,17800,17800,0
|
|
20241021,120700,10719930,17800,17800,17800,17800,0
|
|
20241021,120600,10719930,17800,17800,17800,17800,0
|
|
20241021,120500,10719930,17800,17800,17800,17800,0
|
|
20241021,120400,10719930,17800,17800,17800,17800,0
|
|
20241021,120300,10719930,17800,17800,17800,17800,0
|
|
20241021,120200,10719930,17800,17800,17800,17800,0
|
|
20241021,120100,10719930,17800,17810,17810,17800,337
|
|
20241021,120000,4717970,17810,17810,17810,17810,0
|
|
20241021,115900,4717970,17810,17810,17810,17810,0
|
|
20241021,115800,4717970,17810,17810,17810,17810,0
|
|
20241021,115700,4717970,17810,17810,17810,17810,0
|
|
20241021,115600,4717970,17810,17810,17810,17810,0
|
|
20241021,115500,4717970,17810,17810,17810,17810,0
|
|
20241021,115400,4717970,17810,17810,17810,17810,0
|
|
20241021,115300,4717970,17810,17810,17810,17810,0
|
|
20241021,115200,4717970,17810,17810,17810,17810,9
|
|
20241021,115100,4557680,17810,17810,17810,17810,0
|
|
20241021,115000,4557680,17810,17810,17810,17810,0
|
|
20241021,114900,4557680,17810,17810,17810,17810,0
|
|
20241021,114800,4557680,17810,17810,17810,17810,0
|
|
20241021,114700,4557680,17810,17810,17810,17810,0
|
|
20241021,114600,4557680,17810,17810,17810,17810,0
|
|
20241021,114500,4557680,17810,17810,17810,17810,0
|
|
20241021,114400,4557680,17810,17810,17810,17810,0
|
|
20241021,114300,4557680,17810,17810,17810,17810,0
|
|
20241021,114200,4557680,17810,17810,17810,17810,0
|
|
20241021,114100,4557680,17810,17810,17810,17810,0
|
|
20241021,114000,4557680,17810,17810,17810,17810,0
|
|
20241021,113900,4557680,17810,17810,17810,17810,0
|
|
20241021,113800,4557680,17810,17810,17810,17810,0
|
|
20241021,113700,4557680,17810,17810,17810,17810,0
|
|
20241021,113600,4557680,17810,17810,17810,17810,0
|
|
20241021,113500,4557680,17810,17810,17810,17810,0
|
|
20241021,113400,4557680,17810,17810,17810,17810,0
|
|
20241021,113300,4557680,17810,17810,17810,17810,0
|
|
20241021,113200,4557680,17810,17810,17810,17810,0
|
|
20241021,113100,4557680,17810,17830,17830,17810,50
|
|
20241021,113000,3667150,17860,17860,17860,17860,0
|
|
20241021,112900,3667150,17860,17860,17860,17860,0
|
|
20241021,112800,3667150,17860,17860,17860,17860,0
|
|
20241021,112700,3667150,17860,17860,17860,17860,0
|
|
20241021,112600,3667150,17860,17860,17860,17860,0
|
|
20241021,112500,3667150,17860,17860,17860,17860,0
|
|
20241021,112400,3667150,17860,17860,17860,17860,16
|
|
20241021,112300,3381390,17870,17870,17870,17870,0
|
|
20241021,112200,3381390,17870,17870,17870,17870,12
|
|
20241021,112100,3166950,17880,17880,17880,17880,0
|
|
20241021,112000,3166950,17880,17880,17880,17880,0
|
|
20241021,111900,3166950,17880,17880,17880,17880,0
|
|
20241021,111800,3166950,17880,17880,17880,17880,0
|
|
20241021,111700,3166950,17880,17880,17880,17880,6
|
|
20241021,111600,3059670,17880,17880,17880,17880,0
|
|
20241021,111500,3059670,17880,17880,17880,17880,0
|
|
20241021,111400,3059670,17880,17880,17880,17880,0
|
|
20241021,111300,3059670,17880,17880,17880,17880,0
|
|
20241021,111200,3059670,17880,17880,17880,17880,0
|
|
20241021,111100,3059670,17880,17880,17880,17880,0
|
|
20241021,111000,3059670,17880,17880,17880,17880,4
|
|
20241021,110900,2988150,17880,17880,17880,17880,0
|
|
20241021,110800,2988150,17880,17880,17880,17880,0
|
|
20241021,110700,2988150,17880,17880,17880,17880,0
|
|
20241021,110600,2988150,17880,17880,17880,17880,0
|
|
20241021,110500,2988150,17880,17880,17880,17880,0
|
|
20241021,110400,2988150,17880,17880,17880,17880,0
|
|
20241021,110300,2988150,17880,17880,17880,17880,0
|
|
20241021,110200,2988150,17880,17880,17880,17880,3
|
|
20241021,110100,2934510,17880,17880,17880,17880,0
|
|
20241021,110000,2934510,17880,17880,17880,17880,10
|
|
20241021,105900,2755710,17890,17890,17890,17890,0
|
|
20241021,105800,2755710,17890,17890,17890,17890,1
|
|
20241021,105700,2737820,17880,17880,17880,17880,0
|
|
20241021,105600,2737820,17880,17880,17880,17880,0
|
|
20241021,105500,2737820,17880,17880,17880,17880,0
|
|
20241021,105400,2737820,17880,17880,17880,17880,0
|
|
20241021,105300,2737820,17880,17880,17880,17880,0
|
|
20241021,105200,2737820,17880,17880,17880,17880,0
|
|
20241021,105100,2737820,17880,17880,17880,17880,0
|
|
20241021,105000,2737820,17880,17880,17880,17880,0
|
|
20241021,104900,2737820,17880,17880,17880,17880,0
|
|
20241021,104800,2737820,17880,17880,17880,17880,0
|
|
20241021,104700,2737820,17880,17880,17880,17880,0
|
|
20241021,104600,2737820,17880,17880,17880,17880,0
|
|
20241021,104500,2737820,17880,17880,17880,17880,0
|
|
20241021,104400,2737820,17880,17880,17880,17880,0
|
|
20241021,104300,2737820,17880,17880,17880,17880,0
|
|
20241021,104200,2737820,17880,17880,17880,17880,0
|
|
20241021,104100,2737820,17880,17880,17880,17880,0
|
|
20241021,104000,2737820,17880,17880,17880,17880,0
|
|
20241021,103900,2737820,17880,17880,17880,17880,0
|
|
20241021,103800,2737820,17880,17880,17880,17880,2
|
|
20241021,103700,2702060,17880,17880,17880,17880,0
|
|
20241021,103600,2702060,17880,17880,17880,17880,0
|
|
20241021,103500,2702060,17880,17880,17880,17880,0
|
|
20241021,103400,2702060,17880,17880,17880,17880,0
|
|
20241021,103300,2702060,17880,17880,17880,17880,0
|
|
20241021,103200,2702060,17880,17880,17880,17880,5
|
|
20241021,103100,2612660,17890,17890,17890,17890,0
|
|
20241021,103000,2612660,17890,17890,17890,17890,0
|
|
20241021,102900,2612660,17890,17890,17890,17890,2
|
|
20241021,102800,2576880,17890,17890,17890,17890,0
|
|
20241021,102700,2576880,17890,17890,17890,17890,0
|
|
20241021,102600,2576880,17890,17890,17890,17890,0
|
|
20241021,102500,2576880,17890,17890,17890,17890,0
|
|
20241021,102400,2576880,17890,17890,17890,17890,0
|
|
20241021,102300,2576880,17890,17890,17890,17890,1
|
|
20241021,102200,2558990,17880,17880,17880,17880,0
|
|
20241021,102100,2558990,17880,17880,17880,17880,0
|
|
20241021,102000,2558990,17880,17880,17880,17880,0
|
|
20241021,101900,2558990,17880,17880,17880,17880,0
|
|
20241021,101800,2558990,17880,17880,17880,17880,0
|
|
20241021,101700,2558990,17880,17880,17880,17880,0
|
|
20241021,101600,2558990,17880,17880,17880,17880,0
|
|
20241021,101500,2558990,17880,17880,17880,17880,0
|
|
20241021,101400,2558990,17880,17880,17880,17880,1
|
|
20241021,101300,2541110,17890,17890,17890,17890,0
|
|
20241021,101200,2541110,17890,17890,17890,17890,6
|
|
20241021,101100,2433770,17890,17890,17890,17890,0
|
|
20241021,101000,2433770,17890,17890,17890,17890,0
|
|
20241021,100900,2433770,17890,17890,17890,17890,0
|
|
20241021,100800,2433770,17890,17890,17890,17890,0
|
|
20241021,100700,2433770,17890,17890,17890,17890,0
|
|
20241021,100600,2433770,17890,17890,17890,17890,0
|
|
20241021,100500,2433770,17890,17890,17890,17890,1
|
|
20241021,100400,2415880,17890,17890,17890,17890,0
|
|
20241021,100300,2415880,17890,17890,17890,17890,5
|
|
20241021,100200,2326430,17890,17890,17890,17890,0
|
|
20241021,100100,2326430,17890,17890,17890,17890,0
|
|
20241021,100000,2326430,17890,17890,17890,17890,0
|
|
20241021,095900,2326430,17890,17890,17890,17890,0
|
|
20241021,095800,2326430,17890,17890,17890,17890,0
|
|
20241021,095700,2326430,17890,17890,17890,17890,0
|
|
20241021,095600,2326430,17890,17890,17890,17890,0
|
|
20241021,095500,2326430,17890,17890,17890,17890,0
|
|
20241021,095400,2326430,17890,17890,17890,17890,0
|
|
20241021,095300,2326430,17890,17890,17890,17890,0
|
|
20241021,095200,2326430,17890,17890,17890,17890,0
|
|
20241021,095100,2326430,17890,17890,17890,17890,0
|
|
20241021,095000,2326430,17890,17890,17890,17890,0
|
|
20241021,094900,2326430,17890,17890,17890,17890,0
|
|
20241021,094800,2326430,17890,17890,17890,17890,0
|
|
20241021,094700,2326430,17890,17890,17890,17890,0
|
|
20241021,094600,2326430,17890,17890,17890,17890,0
|
|
20241021,094500,2326430,17890,17890,17890,17890,0
|
|
20241021,094400,2326430,17890,17890,17890,17890,0
|
|
20241021,094300,2326430,17890,17890,17890,17890,0
|
|
20241021,094200,2326430,17890,17890,17890,17890,0
|
|
20241021,094100,2326430,17890,17890,17890,17890,0
|
|
20241021,094000,2326430,17890,17890,17890,17890,0
|
|
20241021,093900,2326430,17890,17890,17890,17890,0
|
|
20241021,093800,2326430,17890,17890,17890,17890,0
|
|
20241021,093700,2326430,17890,17890,17890,17890,0
|
|
20241021,093600,2326430,17890,17890,17890,17890,0
|
|
20241021,093500,2326430,17890,17890,17890,17890,0
|
|
20241021,093400,2326430,17890,17890,17890,17890,0
|
|
20241021,093300,2326430,17890,17890,17890,17890,0
|
|
20241021,093200,2326430,17890,17890,17890,17890,0
|
|
20241021,093100,2326430,17890,17890,17890,17890,0
|
|
20241021,093000,2326430,17890,17890,17890,17890,0
|
|
20241021,092900,2326430,17890,17890,17890,17890,0
|
|
20241021,092800,2326430,17890,17890,17890,17890,0
|
|
20241021,092700,2326430,17890,17890,17890,17890,0
|
|
20241021,092600,2326430,17890,17890,17890,17890,1
|
|
20241021,092500,2308540,17890,17890,17890,17890,0
|
|
20241021,092400,2308540,17890,17890,17890,17890,0
|
|
20241021,092300,2308540,17890,17890,17890,17890,0
|
|
20241021,092200,2308540,17890,17890,17890,17890,0
|
|
20241021,092100,2308540,17890,17890,17890,17890,0
|
|
20241021,092000,2308540,17890,17890,17890,17890,0
|
|
20241021,091900,2308540,17890,17890,17890,17890,0
|
|
20241021,091800,2308540,17890,17890,17890,17890,0
|
|
20241021,091700,2308540,17890,17890,17890,17890,0
|
|
20241021,091600,2308540,17890,17890,17890,17890,16
|
|
20241021,091500,2022300,17890,17890,17890,17890,5
|
|
20241021,091400,1932850,17900,17890,17900,17890,40
|
|
20241021,091300,1217200,17900,17900,17900,17900,0
|
|
20241021,091200,1217200,17900,17900,17900,17900,1
|
|
20241021,091100,1199300,17900,17900,17900,17900,5
|
|
20241021,091000,1109800,17900,17900,17900,17900,0
|
|
20241021,090900,1109800,17900,17900,17900,17900,0
|
|
20241021,090800,1109800,17900,17900,17900,17900,0
|
|
20241021,090700,1109800,17900,17900,17900,17900,0
|
|
20241021,090600,1109800,17900,17900,17900,17900,0
|
|
20241021,090500,1109800,17900,17900,17900,17900,0
|
|
20241021,090400,1109800,17900,17900,17900,17900,5
|
|
20241021,090300,1020300,17900,17900,17900,17900,45
|
|
20241021,090200,214800,17900,17900,17900,17900,0
|
|
20241021,090100,214800,17900,17900,17900,17900,0
|
|
20241021,090000,214800,17900,17900,17900,17900,12
|