607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190400,34966350,17680,17680,17680,17680,1
|
|
20241024,190300,34966350,17680,17680,17680,17680,0
|
|
20241024,190200,34966350,17680,17680,17680,17680,0
|
|
20241024,190100,34966350,17680,17680,17680,17680,0
|
|
20241024,190000,34966350,17680,17680,17680,17680,0
|
|
20241024,185900,34966350,17680,17680,17680,17680,0
|
|
20241024,185800,34966350,17680,17680,17680,17680,0
|
|
20241024,185700,34966350,17680,17680,17680,17680,0
|
|
20241024,185600,34966350,17680,17680,17680,17680,0
|
|
20241024,185500,34966350,17680,17680,17680,17680,0
|
|
20241024,185400,34966350,17680,17680,17680,17680,0
|
|
20241024,185300,34966350,17680,17680,17680,17680,0
|
|
20241024,185200,34966350,17680,17680,17680,17680,0
|
|
20241024,185100,34966350,17680,17680,17680,17680,0
|
|
20241024,185000,34966350,17680,17680,17680,17680,0
|
|
20241024,184900,34966350,17680,17680,17680,17680,0
|
|
20241024,184800,34966350,17680,17680,17680,17680,0
|
|
20241024,184700,34966350,17680,17680,17680,17680,0
|
|
20241024,184600,34966350,17680,17680,17680,17680,0
|
|
20241024,184500,34966350,17680,17680,17680,17680,0
|
|
20241024,184400,34966350,17680,17680,17680,17680,0
|
|
20241024,184300,34966350,17680,17680,17680,17680,0
|
|
20241024,184200,34966350,17680,17680,17680,17680,0
|
|
20241024,184100,34966350,17680,17680,17680,17680,0
|
|
20241024,184000,34966350,17680,17680,17680,17680,0
|
|
20241024,183900,34966350,17680,17680,17680,17680,0
|
|
20241024,183800,34966350,17680,17680,17680,17680,0
|
|
20241024,183700,34966350,17680,17680,17680,17680,0
|
|
20241024,183600,34966350,17680,17680,17680,17680,0
|
|
20241024,183500,34966350,17680,17680,17680,17680,0
|
|
20241024,183400,34966350,17680,17680,17680,17680,1
|
|
20241024,183300,34966350,17680,17680,17680,17680,0
|
|
20241024,183200,34966350,17680,17680,17680,17680,0
|
|
20241024,183100,34966350,17680,17680,17680,17680,0
|
|
20241024,183000,34966350,17680,17680,17680,17680,0
|
|
20241024,182900,34966350,17680,17680,17680,17680,0
|
|
20241024,182800,34966350,17680,17680,17680,17680,0
|
|
20241024,182700,34966350,17680,17680,17680,17680,0
|
|
20241024,182600,34966350,17680,17680,17680,17680,0
|
|
20241024,182500,34966350,17680,17680,17680,17680,0
|
|
20241024,182400,34966350,17680,17680,17680,17680,0
|
|
20241024,182300,34966350,17680,17680,17680,17680,0
|
|
20241024,182200,34966350,17680,17680,17680,17680,0
|
|
20241024,182100,34966350,17680,17680,17680,17680,0
|
|
20241024,182000,34966350,17680,17680,17680,17680,0
|
|
20241024,181900,34966350,17680,17680,17680,17680,0
|
|
20241024,181800,34966350,17680,17680,17680,17680,0
|
|
20241024,181700,34966350,17680,17680,17680,17680,0
|
|
20241024,181600,34966350,17680,17680,17680,17680,0
|
|
20241024,181500,34966350,17680,17680,17680,17680,0
|
|
20241024,181400,34966350,17680,17680,17680,17680,0
|
|
20241024,181300,34966350,17680,17680,17680,17680,0
|
|
20241024,181200,34966350,17680,17680,17680,17680,0
|
|
20241024,181100,34966350,17680,17680,17680,17680,0
|
|
20241024,181000,34966350,17680,17680,17680,17680,0
|
|
20241024,180900,34966350,17680,17680,17680,17680,0
|
|
20241024,180800,34966350,17680,17680,17680,17680,0
|
|
20241024,180700,34966350,17680,17680,17680,17680,0
|
|
20241024,180600,34966350,17680,17680,17680,17680,0
|
|
20241024,180500,34966350,17680,17680,17680,17680,0
|
|
20241024,180400,34966350,17680,17680,17680,17680,1
|
|
20241024,180300,34966350,17680,17680,17680,17680,0
|
|
20241024,180200,34966350,17680,17680,17680,17680,0
|
|
20241024,180100,34966350,17680,17680,17680,17680,0
|
|
20241024,180000,34966350,17680,17680,17680,17680,0
|
|
20241024,175900,34966350,17680,17680,17680,17680,0
|
|
20241024,175800,34966350,17680,17680,17680,17680,0
|
|
20241024,175700,34966350,17680,17680,17680,17680,0
|
|
20241024,175600,34966350,17680,17680,17680,17680,0
|
|
20241024,175500,34966350,17680,17680,17680,17680,0
|
|
20241024,175400,34966350,17680,17680,17680,17680,0
|
|
20241024,175300,34966350,17680,17680,17680,17680,0
|
|
20241024,175200,34966350,17680,17680,17680,17680,0
|
|
20241024,175100,34966350,17680,17680,17680,17680,0
|
|
20241024,175000,34966350,17680,17680,17680,17680,0
|
|
20241024,174900,34966350,17680,17680,17680,17680,0
|
|
20241024,174800,34966350,17680,17680,17680,17680,0
|
|
20241024,174700,34966350,17680,17680,17680,17680,0
|
|
20241024,174600,34966350,17680,17680,17680,17680,0
|
|
20241024,174500,34966350,17680,17680,17680,17680,0
|
|
20241024,174400,34966350,17680,17680,17680,17680,0
|
|
20241024,174300,34966350,17680,17680,17680,17680,0
|
|
20241024,174200,34966350,17680,17680,17680,17680,0
|
|
20241024,174100,34966350,17680,17680,17680,17680,0
|
|
20241024,174000,34966350,17680,17680,17680,17680,0
|
|
20241024,173900,34966350,17680,17680,17680,17680,0
|
|
20241024,173800,34966350,17680,17680,17680,17680,0
|
|
20241024,173700,34966350,17680,17680,17680,17680,0
|
|
20241024,173600,34966350,17680,17680,17680,17680,0
|
|
20241024,173500,34966350,17680,17680,17680,17680,0
|
|
20241024,173400,34966350,17680,17680,17680,17680,1
|
|
20241024,173300,34966350,17680,17680,17680,17680,0
|
|
20241024,173200,34966350,17680,17680,17680,17680,0
|
|
20241024,173100,34966350,17680,17680,17680,17680,0
|
|
20241024,173000,34966350,17680,17680,17680,17680,0
|
|
20241024,172900,34966350,17680,17680,17680,17680,0
|
|
20241024,172800,34966350,17680,17680,17680,17680,0
|
|
20241024,172700,34966350,17680,17680,17680,17680,0
|
|
20241024,172600,34966350,17680,17680,17680,17680,0
|
|
20241024,172500,34966350,17680,17680,17680,17680,0
|
|
20241024,172400,34966350,17680,17680,17680,17680,0
|
|
20241024,172300,34966350,17680,17680,17680,17680,0
|
|
20241024,172200,34966350,17680,17680,17680,17680,0
|
|
20241024,172100,34966350,17680,17680,17680,17680,0
|
|
20241024,172000,34966350,17680,17680,17680,17680,0
|
|
20241024,171900,34966350,17680,17680,17680,17680,0
|
|
20241024,171800,34966350,17680,17680,17680,17680,0
|
|
20241024,171700,34966350,17680,17680,17680,17680,0
|
|
20241024,171600,34966350,17680,17680,17680,17680,0
|
|
20241024,171500,34966350,17680,17680,17680,17680,0
|
|
20241024,171400,34966350,17680,17680,17680,17680,0
|
|
20241024,171300,34966350,17680,17680,17680,17680,0
|
|
20241024,171200,34966350,17680,17680,17680,17680,0
|
|
20241024,171100,34966350,17680,17680,17680,17680,0
|
|
20241024,171000,34966350,17680,17680,17680,17680,0
|
|
20241024,170900,34966350,17680,17680,17680,17680,0
|
|
20241024,170800,34966350,17680,17680,17680,17680,0
|
|
20241024,170700,34966350,17680,17680,17680,17680,0
|
|
20241024,170600,34966350,17680,17680,17680,17680,0
|
|
20241024,170500,34966350,17680,17680,17680,17680,0
|
|
20241024,170400,34966350,17680,17680,17680,17680,1
|
|
20241024,170300,34966350,17680,17680,17680,17680,0
|
|
20241024,170200,34966350,17680,17680,17680,17680,0
|
|
20241024,170100,34966350,17680,17680,17680,17680,0
|
|
20241024,170000,34966350,17680,17680,17680,17680,0
|
|
20241024,165900,34966350,17680,17680,17680,17680,0
|
|
20241024,165800,34966350,17680,17680,17680,17680,0
|
|
20241024,165700,34966350,17680,17680,17680,17680,0
|
|
20241024,165600,34966350,17680,17680,17680,17680,0
|
|
20241024,165500,34966350,17680,17680,17680,17680,0
|
|
20241024,165400,34966350,17680,17680,17680,17680,0
|
|
20241024,165300,34966350,17680,17680,17680,17680,0
|
|
20241024,165200,34966350,17680,17680,17680,17680,0
|
|
20241024,165100,34966350,17680,17680,17680,17680,0
|
|
20241024,165000,34966350,17680,17680,17680,17680,0
|
|
20241024,164900,34966350,17680,17680,17680,17680,0
|
|
20241024,164800,34966350,17680,17680,17680,17680,0
|
|
20241024,164700,34966350,17680,17680,17680,17680,0
|
|
20241024,164600,34966350,17680,17680,17680,17680,0
|
|
20241024,164500,34966350,17680,17680,17680,17680,0
|
|
20241024,164400,34966350,17680,17680,17680,17680,0
|
|
20241024,164300,34966350,17680,17680,17680,17680,0
|
|
20241024,164200,34966350,17680,17680,17680,17680,0
|
|
20241024,164100,34966350,17680,17680,17680,17680,0
|
|
20241024,164000,34966350,17680,17680,17680,17680,0
|
|
20241024,163900,34966350,17680,17680,17680,17680,0
|
|
20241024,163800,34966350,17680,17680,17680,17680,0
|
|
20241024,163700,34966350,17680,17680,17680,17680,0
|
|
20241024,163600,34966350,17680,17680,17680,17680,0
|
|
20241024,163500,34966350,17680,17680,17680,17680,0
|
|
20241024,163400,34966350,17680,17680,17680,17680,1
|
|
20241024,163300,34966350,17680,17680,17680,17680,0
|
|
20241024,163200,34966350,17680,17680,17680,17680,0
|
|
20241024,163100,34966350,17680,17680,17680,17680,0
|
|
20241024,163000,34966350,17680,17680,17680,17680,0
|
|
20241024,162900,34966350,17680,17680,17680,17680,0
|
|
20241024,162800,34966350,17680,17680,17680,17680,0
|
|
20241024,162700,34966350,17680,17680,17680,17680,0
|
|
20241024,162600,34966350,17680,17680,17680,17680,0
|
|
20241024,162500,34966350,17680,17680,17680,17680,0
|
|
20241024,162400,34966350,17680,17680,17680,17680,0
|
|
20241024,162300,34966350,17680,17680,17680,17680,0
|
|
20241024,162200,34966350,17680,17680,17680,17680,0
|
|
20241024,162100,34966350,17680,17680,17680,17680,0
|
|
20241024,162000,34966350,17680,17680,17680,17680,0
|
|
20241024,161900,34966350,17680,17680,17680,17680,0
|
|
20241024,161800,34966350,17680,17680,17680,17680,0
|
|
20241024,161700,34966350,17680,17680,17680,17680,0
|
|
20241024,161600,34966350,17680,17680,17680,17680,0
|
|
20241024,161500,34966350,17680,17680,17680,17680,0
|
|
20241024,161400,34966350,17680,17680,17680,17680,0
|
|
20241024,161300,34966350,17680,17680,17680,17680,0
|
|
20241024,161200,34966350,17680,17680,17680,17680,0
|
|
20241024,161100,34966350,17680,17680,17680,17680,0
|
|
20241024,161000,34966350,17680,17680,17680,17680,0
|
|
20241024,160900,34966350,17680,17680,17680,17680,0
|
|
20241024,160800,34966350,17680,17680,17680,17680,0
|
|
20241024,160700,34966350,17680,17680,17680,17680,0
|
|
20241024,160600,34966350,17680,17680,17680,17680,0
|
|
20241024,160500,34966350,17680,17680,17680,17680,0
|
|
20241024,160400,34966350,17680,17680,17680,17680,1
|
|
20241024,160300,34966350,17680,17680,17680,17680,0
|
|
20241024,160200,34966350,17680,17680,17680,17680,0
|
|
20241024,160100,34966350,17680,17680,17680,17680,0
|
|
20241024,160000,34966350,17680,17680,17680,17680,0
|
|
20241024,155900,34966350,17680,17680,17680,17680,0
|
|
20241024,155800,34966350,17680,17680,17680,17680,0
|
|
20241024,155700,34966350,17680,17680,17680,17680,0
|
|
20241024,155600,34966350,17680,17680,17680,17680,0
|
|
20241024,155500,34966350,17680,17680,17680,17680,0
|
|
20241024,155400,34966350,17680,17680,17680,17680,0
|
|
20241024,155300,34966350,17680,17680,17680,17680,0
|
|
20241024,155200,34966350,17680,17680,17680,17680,0
|
|
20241024,155100,34966350,17680,17680,17680,17680,0
|
|
20241024,155000,34966350,17680,17680,17680,17680,0
|
|
20241024,154900,34966350,17680,17680,17680,17680,0
|
|
20241024,154800,34966350,17680,17680,17680,17680,0
|
|
20241024,154700,34966350,17680,17680,17680,17680,0
|
|
20241024,154600,34966350,17680,17680,17680,17680,0
|
|
20241024,154500,34966350,17680,17680,17680,17680,0
|
|
20241024,154400,34966350,17680,17680,17680,17680,0
|
|
20241024,154300,34966350,17680,17680,17680,17680,0
|
|
20241024,154200,34966350,17680,17680,17680,17680,0
|
|
20241024,154100,34966350,17680,17680,17680,17680,0
|
|
20241024,154000,34966350,17680,17680,17680,17680,0
|
|
20241024,153900,34966350,17680,17680,17680,17680,0
|
|
20241024,153800,34966350,17680,17680,17680,17680,0
|
|
20241024,153700,34966350,17680,17680,17680,17680,0
|
|
20241024,153600,34966350,17680,17680,17680,17680,0
|
|
20241024,153500,34966350,17680,17680,17680,17680,0
|
|
20241024,153400,34966350,17680,17680,17680,17680,1
|
|
20241024,153300,34966350,17680,17680,17680,17680,0
|
|
20241024,153200,34966350,17680,17680,17680,17680,0
|
|
20241024,153100,34966350,17680,17680,17680,17680,0
|
|
20241024,153000,34966350,17680,17680,17680,17680,1
|
|
20241024,152900,34948670,17690,17690,17690,17690,0
|
|
20241024,152800,34948670,17690,17690,17690,17690,0
|
|
20241024,152700,34948670,17690,17690,17690,17690,0
|
|
20241024,152600,34948670,17690,17690,17690,17690,0
|
|
20241024,152500,34948670,17690,17690,17690,17690,0
|
|
20241024,152400,34948670,17690,17690,17690,17690,0
|
|
20241024,152300,34948670,17690,17690,17690,17690,0
|
|
20241024,152200,34948670,17690,17690,17690,17690,0
|
|
20241024,152100,34948670,17690,17690,17690,17690,0
|
|
20241024,152000,34948670,17690,17690,17690,17690,0
|
|
20241024,151900,34948670,17690,17690,17690,17690,1
|
|
20241024,151800,34930980,17580,17580,17580,17580,0
|
|
20241024,151700,34930980,17580,17580,17580,17580,0
|
|
20241024,151600,34930980,17580,17580,17580,17580,0
|
|
20241024,151500,34930980,17580,17580,17580,17580,0
|
|
20241024,151400,34930980,17580,17580,17580,17580,0
|
|
20241024,151300,34930980,17580,17580,17580,17580,0
|
|
20241024,151200,34930980,17580,17580,17580,17580,0
|
|
20241024,151100,34930980,17580,17580,17580,17580,5
|
|
20241024,151000,34843080,17730,17730,17730,17730,0
|
|
20241024,150900,34843080,17730,17730,17730,17730,0
|
|
20241024,150800,34843080,17730,17730,17730,17730,0
|
|
20241024,150700,34843080,17730,17730,17730,17730,0
|
|
20241024,150600,34843080,17730,17730,17730,17730,0
|
|
20241024,150500,34843080,17730,17730,17730,17730,0
|
|
20241024,150400,34843080,17730,17730,17730,17730,0
|
|
20241024,150300,34843080,17730,17730,17730,17730,0
|
|
20241024,150200,34843080,17730,17730,17730,17730,0
|
|
20241024,150100,34843080,17730,17730,17730,17730,0
|
|
20241024,150000,34843080,17730,17730,17730,17730,0
|
|
20241024,145900,34843080,17730,17730,17730,17730,2
|
|
20241024,145800,34807620,17580,17580,17580,17580,0
|
|
20241024,145700,34807620,17580,17580,17580,17580,0
|
|
20241024,145600,34807620,17580,17580,17580,17580,1
|
|
20241024,145500,34790040,17730,17730,17730,17730,0
|
|
20241024,145400,34790040,17730,17730,17730,17730,1
|
|
20241024,145300,34772310,17600,17600,17600,17600,0
|
|
20241024,145200,34772310,17600,17600,17600,17600,0
|
|
20241024,145100,34772310,17600,17600,17600,17600,1
|
|
20241024,145000,34754710,17580,17580,17580,17580,0
|
|
20241024,144900,34754710,17580,17580,17580,17580,0
|
|
20241024,144800,34754710,17580,17580,17580,17580,0
|
|
20241024,144700,34754710,17580,17580,17580,17580,0
|
|
20241024,144600,34754710,17580,17580,17580,17580,0
|
|
20241024,144500,34754710,17580,17580,17580,17580,0
|
|
20241024,144400,34754710,17580,17580,17580,17580,0
|
|
20241024,144300,34754710,17580,17580,17580,17580,35
|
|
20241024,144200,34139410,17580,17580,17580,17580,0
|
|
20241024,144100,34139410,17580,17580,17580,17580,0
|
|
20241024,144000,34139410,17580,17580,17580,17580,0
|
|
20241024,143900,34139410,17580,17580,17580,17580,0
|
|
20241024,143800,34139410,17580,17610,17610,17580,357
|
|
20241024,143700,27862370,17600,17600,17600,17600,0
|
|
20241024,143600,27862370,17600,17600,17600,17600,0
|
|
20241024,143500,27862370,17600,17670,17670,17600,226
|
|
20241024,143400,23875600,17670,17670,17670,17670,34
|
|
20241024,143300,23274820,17670,17670,17670,17670,0
|
|
20241024,143200,23274820,17670,17680,17680,17670,57
|
|
20241024,143100,22267610,17670,17670,17670,17670,0
|
|
20241024,143000,22267610,17670,17670,17670,17670,0
|
|
20241024,142900,22267610,17670,17670,17670,17670,0
|
|
20241024,142800,22267610,17670,17670,17670,17670,0
|
|
20241024,142700,22267610,17670,17670,17670,17670,0
|
|
20241024,142600,22267610,17670,17670,17670,17670,0
|
|
20241024,142500,22267610,17670,17670,17670,17670,0
|
|
20241024,142400,22267610,17670,17670,17670,17670,0
|
|
20241024,142300,22267610,17670,17670,17670,17670,0
|
|
20241024,142200,22267610,17670,17670,17670,17670,0
|
|
20241024,142100,22267610,17670,17670,17670,17670,0
|
|
20241024,142000,22267610,17670,17670,17670,17670,0
|
|
20241024,141900,22267610,17670,17670,17670,17670,0
|
|
20241024,141800,22267610,17670,17670,17670,17670,0
|
|
20241024,141700,22267610,17670,17670,17670,17670,0
|
|
20241024,141600,22267610,17670,17670,17670,17670,0
|
|
20241024,141500,22267610,17670,17670,17670,17670,0
|
|
20241024,141400,22267610,17670,17670,17670,17670,0
|
|
20241024,141300,22267610,17670,17670,17670,17670,0
|
|
20241024,141200,22267610,17670,17670,17670,17670,0
|
|
20241024,141100,22267610,17670,17670,17670,17670,0
|
|
20241024,141000,22267610,17670,17670,17670,17670,0
|
|
20241024,140900,22267610,17670,17670,17670,17670,0
|
|
20241024,140800,22267610,17670,17670,17670,17670,0
|
|
20241024,140700,22267610,17670,17670,17670,17670,0
|
|
20241024,140600,22267610,17670,17670,17670,17670,0
|
|
20241024,140500,22267610,17670,17670,17670,17670,0
|
|
20241024,140400,22267610,17670,17670,17670,17670,0
|
|
20241024,140300,22267610,17670,17670,17670,17670,0
|
|
20241024,140200,22267610,17670,17670,17670,17670,0
|
|
20241024,140100,22267610,17670,17670,17670,17670,0
|
|
20241024,140000,22267610,17670,17670,17670,17670,0
|
|
20241024,135900,22267610,17670,17670,17670,17670,0
|
|
20241024,135800,22267610,17670,17670,17670,17670,0
|
|
20241024,135700,22267610,17670,17670,17670,17670,0
|
|
20241024,135600,22267610,17670,17670,17670,17670,0
|
|
20241024,135500,22267610,17670,17670,17670,17670,0
|
|
20241024,135400,22267610,17670,17670,17670,17670,0
|
|
20241024,135300,22267610,17670,17670,17670,17670,0
|
|
20241024,135200,22267610,17670,17670,17670,17670,0
|
|
20241024,135100,22267610,17670,17670,17670,17670,0
|
|
20241024,135000,22267610,17670,17670,17670,17670,0
|
|
20241024,134900,22267610,17670,17670,17670,17670,0
|
|
20241024,134800,22267610,17670,17670,17670,17670,0
|
|
20241024,134700,22267610,17670,17670,17670,17670,1
|
|
20241024,134600,22249940,17740,17740,17740,17740,0
|
|
20241024,134500,22249940,17740,17740,17740,17740,20
|
|
20241024,134400,21895140,17670,17670,17670,17670,0
|
|
20241024,134300,21895140,17670,17670,17670,17670,0
|
|
20241024,134200,21895140,17670,17670,17670,17670,5
|
|
20241024,134100,21806790,17740,17740,17740,17740,0
|
|
20241024,134000,21806790,17740,17740,17740,17740,0
|
|
20241024,133900,21806790,17740,17740,17740,17740,0
|
|
20241024,133800,21806790,17740,17670,17740,17670,24
|
|
20241024,133700,21382080,17670,17670,17670,17670,0
|
|
20241024,133600,21382080,17670,17670,17670,17670,0
|
|
20241024,133500,21382080,17670,17700,17700,17670,64
|
|
20241024,133400,20250280,17740,17740,17740,17740,0
|
|
20241024,133300,20250280,17740,17740,17740,17740,0
|
|
20241024,133200,20250280,17740,17740,17740,17740,0
|
|
20241024,133100,20250280,17740,17740,17740,17740,0
|
|
20241024,133000,20250280,17740,17740,17740,17740,0
|
|
20241024,132900,20250280,17740,17740,17740,17740,0
|
|
20241024,132800,20250280,17740,17740,17740,17740,0
|
|
20241024,132700,20250280,17740,17740,17740,17740,28
|
|
20241024,132600,19753560,17740,17740,17740,17740,0
|
|
20241024,132500,19753560,17740,17740,17740,17740,0
|
|
20241024,132400,19753560,17740,17740,17740,17740,2
|
|
20241024,132300,19718080,17680,17680,17680,17680,0
|
|
20241024,132200,19718080,17680,17680,17680,17680,0
|
|
20241024,132100,19718080,17680,17680,17680,17680,0
|
|
20241024,132000,19718080,17680,17680,17680,17680,0
|
|
20241024,131900,19718080,17680,17680,17680,17680,0
|
|
20241024,131800,19718080,17680,17680,17680,17680,0
|
|
20241024,131700,19718080,17680,17680,17680,17680,0
|
|
20241024,131600,19718080,17680,17680,17680,17680,0
|
|
20241024,131500,19718080,17680,17680,17680,17680,0
|
|
20241024,131400,19718080,17680,17680,17680,17680,0
|
|
20241024,131300,19718080,17680,17680,17680,17680,0
|
|
20241024,131200,19718080,17680,17680,17680,17680,0
|
|
20241024,131100,19718080,17680,17680,17680,17680,0
|
|
20241024,131000,19718080,17680,17680,17680,17680,0
|
|
20241024,130900,19718080,17680,17680,17680,17680,0
|
|
20241024,130800,19718080,17680,17680,17680,17680,0
|
|
20241024,130700,19718080,17680,17680,17680,17680,0
|
|
20241024,130600,19718080,17680,17680,17680,17680,0
|
|
20241024,130500,19718080,17680,17680,17680,17680,0
|
|
20241024,130400,19718080,17680,17680,17680,17680,0
|
|
20241024,130300,19718080,17680,17680,17680,17680,0
|
|
20241024,130200,19718080,17680,17680,17680,17680,0
|
|
20241024,130100,19718080,17680,17680,17680,17680,0
|
|
20241024,130000,19718080,17680,17680,17680,17680,0
|
|
20241024,125900,19718080,17680,17680,17680,17680,0
|
|
20241024,125800,19718080,17680,17680,17680,17680,0
|
|
20241024,125700,19718080,17680,17680,17680,17680,0
|
|
20241024,125600,19718080,17680,17680,17680,17680,0
|
|
20241024,125500,19718080,17680,17680,17680,17680,0
|
|
20241024,125400,19718080,17680,17680,17680,17680,0
|
|
20241024,125300,19718080,17680,17680,17680,17680,0
|
|
20241024,125200,19718080,17680,17680,17680,17680,0
|
|
20241024,125100,19718080,17680,17680,17680,17680,0
|
|
20241024,125000,19718080,17680,17680,17680,17680,0
|
|
20241024,124900,19718080,17680,17680,17680,17680,0
|
|
20241024,124800,19718080,17680,17680,17680,17680,0
|
|
20241024,124700,19718080,17680,17680,17680,17680,0
|
|
20241024,124600,19718080,17680,17680,17680,17680,0
|
|
20241024,124500,19718080,17680,17680,17680,17680,0
|
|
20241024,124400,19718080,17680,17680,17680,17680,0
|
|
20241024,124300,19718080,17680,17680,17680,17680,0
|
|
20241024,124200,19718080,17680,17680,17680,17680,0
|
|
20241024,124100,19718080,17680,17680,17680,17680,0
|
|
20241024,124000,19718080,17680,17680,17680,17680,0
|
|
20241024,123900,19718080,17680,17680,17680,17680,0
|
|
20241024,123800,19718080,17680,17680,17680,17680,0
|
|
20241024,123700,19718080,17680,17680,17680,17680,0
|
|
20241024,123600,19718080,17680,17680,17680,17680,0
|
|
20241024,123500,19718080,17680,17680,17680,17680,0
|
|
20241024,123400,19718080,17680,17680,17680,17680,0
|
|
20241024,123300,19718080,17680,17680,17680,17680,0
|
|
20241024,123200,19718080,17680,17680,17680,17680,0
|
|
20241024,123100,19718080,17680,17680,17680,17680,0
|
|
20241024,123000,19718080,17680,17680,17680,17680,0
|
|
20241024,122900,19718080,17680,17680,17680,17680,0
|
|
20241024,122800,19718080,17680,17680,17680,17680,0
|
|
20241024,122700,19718080,17680,17680,17680,17680,0
|
|
20241024,122600,19718080,17680,17680,17680,17680,0
|
|
20241024,122500,19718080,17680,17680,17680,17680,0
|
|
20241024,122400,19718080,17680,17680,17680,17680,0
|
|
20241024,122300,19718080,17680,17680,17680,17680,0
|
|
20241024,122200,19718080,17680,17680,17680,17680,0
|
|
20241024,122100,19718080,17680,17680,17680,17680,0
|
|
20241024,122000,19718080,17680,17680,17680,17680,0
|
|
20241024,121900,19718080,17680,17680,17680,17680,0
|
|
20241024,121800,19718080,17680,17680,17680,17680,0
|
|
20241024,121700,19718080,17680,17680,17680,17680,0
|
|
20241024,121600,19718080,17680,17680,17680,17680,0
|
|
20241024,121500,19718080,17680,17680,17680,17680,0
|
|
20241024,121400,19718080,17680,17680,17680,17680,0
|
|
20241024,121300,19718080,17680,17680,17680,17680,0
|
|
20241024,121200,19718080,17680,17680,17680,17680,0
|
|
20241024,121100,19718080,17680,17680,17680,17680,0
|
|
20241024,121000,19718080,17680,17680,17680,17680,0
|
|
20241024,120900,19718080,17680,17680,17680,17680,0
|
|
20241024,120800,19718080,17680,17680,17680,17680,0
|
|
20241024,120700,19718080,17680,17680,17680,17680,0
|
|
20241024,120600,19718080,17680,17680,17680,17680,0
|
|
20241024,120500,19718080,17680,17680,17680,17680,0
|
|
20241024,120400,19718080,17680,17680,17680,17680,97
|
|
20241024,120300,18003120,17720,17720,17720,17720,0
|
|
20241024,120200,18003120,17720,17720,17720,17720,0
|
|
20241024,120100,18003120,17720,17720,17720,17720,12
|
|
20241024,120000,17790480,17740,17720,17740,17720,9
|
|
20241024,115900,17630980,17730,17730,17730,17730,0
|
|
20241024,115800,17630980,17730,17730,17730,17730,0
|
|
20241024,115700,17630980,17730,17730,17730,17730,0
|
|
20241024,115600,17630980,17730,17730,17730,17730,0
|
|
20241024,115500,17630980,17730,17730,17730,17730,0
|
|
20241024,115400,17630980,17730,17730,17730,17730,0
|
|
20241024,115300,17630980,17730,17730,17730,17730,0
|
|
20241024,115200,17630980,17730,17730,17730,17730,0
|
|
20241024,115100,17630980,17730,17730,17730,17730,0
|
|
20241024,115000,17630980,17730,17730,17730,17730,0
|
|
20241024,114900,17630980,17730,17730,17730,17730,0
|
|
20241024,114800,17630980,17730,17730,17730,17730,0
|
|
20241024,114700,17630980,17730,17730,17730,17730,0
|
|
20241024,114600,17630980,17730,17730,17730,17730,0
|
|
20241024,114500,17630980,17730,17730,17730,17730,0
|
|
20241024,114400,17630980,17730,17730,17730,17730,0
|
|
20241024,114300,17630980,17730,17730,17730,17730,0
|
|
20241024,114200,17630980,17730,17730,17730,17730,0
|
|
20241024,114100,17630980,17730,17730,17730,17730,90
|
|
20241024,114000,16035280,17730,17730,17730,17730,0
|
|
20241024,113900,16035280,17730,17730,17730,17730,110
|
|
20241024,113800,14084980,17720,17720,17720,17720,0
|
|
20241024,113700,14084980,17720,17720,17720,17720,151
|
|
20241024,113600,11409260,17670,17670,17670,17670,0
|
|
20241024,113500,11409260,17670,17670,17670,17670,0
|
|
20241024,113400,11409260,17670,17670,17670,17670,0
|
|
20241024,113300,11409260,17670,17670,17670,17670,0
|
|
20241024,113200,11409260,17670,17670,17670,17670,0
|
|
20241024,113100,11409260,17670,17670,17670,17670,0
|
|
20241024,113000,11409260,17670,17670,17670,17670,0
|
|
20241024,112900,11409260,17670,17670,17670,17670,0
|
|
20241024,112800,11409260,17670,17670,17670,17670,0
|
|
20241024,112700,11409260,17670,17670,17670,17670,0
|
|
20241024,112600,11409260,17670,17670,17670,17670,0
|
|
20241024,112500,11409260,17670,17670,17670,17670,0
|
|
20241024,112400,11409260,17670,17670,17670,17670,0
|
|
20241024,112300,11409260,17670,17670,17670,17670,0
|
|
20241024,112200,11409260,17670,17670,17670,17670,4
|
|
20241024,112100,11338580,17720,17720,17720,17720,0
|
|
20241024,112000,11338580,17720,17720,17720,17720,0
|
|
20241024,111900,11338580,17720,17720,17720,17720,1
|
|
20241024,111800,11320860,17720,17720,17720,17720,0
|
|
20241024,111700,11320860,17720,17720,17720,17720,0
|
|
20241024,111600,11320860,17720,17720,17720,17720,0
|
|
20241024,111500,11320860,17720,17720,17720,17720,0
|
|
20241024,111400,11320860,17720,17720,17720,17720,0
|
|
20241024,111300,11320860,17720,17720,17720,17720,0
|
|
20241024,111200,11320860,17720,17720,17720,17720,0
|
|
20241024,111100,11320860,17720,17720,17720,17720,0
|
|
20241024,111000,11320860,17720,17720,17720,17720,0
|
|
20241024,110900,11320860,17720,17720,17720,17720,3
|
|
20241024,110800,11267700,17720,17720,17720,17720,0
|
|
20241024,110700,11267700,17720,17720,17720,17720,0
|
|
20241024,110600,11267700,17720,17720,17720,17720,7
|
|
20241024,110500,11143660,17670,17670,17670,17670,2
|
|
20241024,110400,11108320,17730,17730,17730,17730,0
|
|
20241024,110300,11108320,17730,17730,17730,17730,0
|
|
20241024,110200,11108320,17730,17730,17730,17730,0
|
|
20241024,110100,11108320,17730,17730,17730,17730,0
|
|
20241024,110000,11108320,17730,17730,17730,17730,4
|
|
20241024,105900,11037400,17740,17740,17740,17740,0
|
|
20241024,105800,11037400,17740,17740,17740,17740,0
|
|
20241024,105700,11037400,17740,17740,17740,17740,0
|
|
20241024,105600,11037400,17740,17740,17740,17740,0
|
|
20241024,105500,11037400,17740,17740,17740,17740,0
|
|
20241024,105400,11037400,17740,17740,17740,17740,0
|
|
20241024,105300,11037400,17740,17740,17740,17740,0
|
|
20241024,105200,11037400,17740,17740,17740,17740,0
|
|
20241024,105100,11037400,17740,17740,17740,17740,0
|
|
20241024,105000,11037400,17740,17740,17740,17740,50
|
|
20241024,104900,10150400,17740,17740,17740,17740,0
|
|
20241024,104800,10150400,17740,17740,17740,17740,0
|
|
20241024,104700,10150400,17740,17740,17740,17740,0
|
|
20241024,104600,10150400,17740,17740,17740,17740,0
|
|
20241024,104500,10150400,17740,17740,17740,17740,0
|
|
20241024,104400,10150400,17740,17740,17740,17740,0
|
|
20241024,104300,10150400,17740,17740,17740,17740,0
|
|
20241024,104200,10150400,17740,17740,17740,17740,0
|
|
20241024,104100,10150400,17740,17740,17740,17740,5
|
|
20241024,104000,10061700,17680,17700,17700,17680,70
|
|
20241024,103900,8823940,17740,17740,17740,17740,0
|
|
20241024,103800,8823940,17740,17740,17740,17740,0
|
|
20241024,103700,8823940,17740,17740,17740,17740,0
|
|
20241024,103600,8823940,17740,17740,17740,17740,0
|
|
20241024,103500,8823940,17740,17740,17740,17740,0
|
|
20241024,103400,8823940,17740,17740,17740,17740,0
|
|
20241024,103300,8823940,17740,17740,17740,17740,0
|
|
20241024,103200,8823940,17740,17740,17740,17740,0
|
|
20241024,103100,8823940,17740,17740,17740,17740,0
|
|
20241024,103000,8823940,17740,17740,17740,17740,0
|
|
20241024,102900,8823940,17740,17740,17740,17740,0
|
|
20241024,102800,8823940,17740,17740,17740,17740,0
|
|
20241024,102700,8823940,17740,17740,17740,17740,57
|
|
20241024,102600,7812760,17740,17740,17740,17740,0
|
|
20241024,102500,7812760,17740,17740,17740,17740,0
|
|
20241024,102400,7812760,17740,17740,17740,17740,0
|
|
20241024,102300,7812760,17740,17740,17740,17740,0
|
|
20241024,102200,7812760,17740,17740,17740,17740,0
|
|
20241024,102100,7812760,17740,17740,17740,17740,0
|
|
20241024,102000,7812760,17740,17740,17740,17740,0
|
|
20241024,101900,7812760,17740,17720,17740,17720,76
|
|
20241024,101800,6464600,17710,17710,17710,17710,5
|
|
20241024,101700,6376050,17710,17710,17710,17710,1
|
|
20241024,101600,6358340,17700,17700,17700,17700,26
|
|
20241024,101500,5898140,17690,17690,17690,17690,0
|
|
20241024,101400,5898140,17690,17690,17690,17690,0
|
|
20241024,101300,5898140,17690,17690,17690,17690,0
|
|
20241024,101200,5898140,17690,17690,17690,17690,0
|
|
20241024,101100,5898140,17690,17690,17690,17690,0
|
|
20241024,101000,5898140,17690,17690,17690,17690,1
|
|
20241024,100900,5880450,17680,17680,17680,17680,0
|
|
20241024,100800,5880450,17680,17680,17680,17680,0
|
|
20241024,100700,5880450,17680,17680,17680,17680,1
|
|
20241024,100600,5862770,17730,17730,17730,17730,0
|
|
20241024,100500,5862770,17730,17730,17730,17730,0
|
|
20241024,100400,5862770,17730,17690,17730,17690,101
|
|
20241024,100300,4076040,17700,17700,17700,17700,1
|
|
20241024,100200,4058340,17700,17700,17700,17700,6
|
|
20241024,100100,3952140,17700,17700,17700,17700,6
|
|
20241024,100000,3845940,17690,17690,17690,17690,0
|
|
20241024,095900,3845940,17690,17690,17690,17690,0
|
|
20241024,095800,3845940,17690,17690,17690,17690,0
|
|
20241024,095700,3845940,17690,17690,17690,17690,0
|
|
20241024,095600,3845940,17690,17690,17690,17690,0
|
|
20241024,095500,3845940,17690,17690,17690,17690,0
|
|
20241024,095400,3845940,17690,17690,17690,17690,0
|
|
20241024,095300,3845940,17690,17680,17690,17680,24
|
|
20241024,095200,3421500,17680,17680,17680,17680,0
|
|
20241024,095100,3421500,17680,17680,17680,17680,0
|
|
20241024,095000,3421500,17680,17680,17680,17680,0
|
|
20241024,094900,3421500,17680,17680,17680,17680,0
|
|
20241024,094800,3421500,17680,17680,17680,17680,0
|
|
20241024,094700,3421500,17680,17680,17680,17680,0
|
|
20241024,094600,3421500,17680,17680,17680,17680,0
|
|
20241024,094500,3421500,17680,17680,17680,17680,32
|
|
20241024,094400,2855740,17680,17680,17680,17680,0
|
|
20241024,094300,2855740,17680,17680,17680,17680,0
|
|
20241024,094200,2855740,17680,17680,17680,17680,0
|
|
20241024,094100,2855740,17680,17680,17680,17680,0
|
|
20241024,094000,2855740,17680,17680,17680,17680,1
|
|
20241024,093900,2838060,17790,17790,17790,17790,0
|
|
20241024,093800,2838060,17790,17790,17790,17790,0
|
|
20241024,093700,2838060,17790,17790,17790,17790,0
|
|
20241024,093600,2838060,17790,17790,17790,17790,0
|
|
20241024,093500,2838060,17790,17790,17790,17790,50
|
|
20241024,093400,1948560,17790,17790,17790,17790,0
|
|
20241024,093300,1948560,17790,17790,17790,17790,0
|
|
20241024,093200,1948560,17790,17790,17790,17790,0
|
|
20241024,093100,1948560,17790,17780,17790,17780,50
|
|
20241024,093000,1059070,17790,17790,17790,17790,0
|
|
20241024,092900,1059070,17790,17790,17790,17790,0
|
|
20241024,092800,1059070,17790,17790,17790,17790,0
|
|
20241024,092700,1059070,17790,17790,17790,17790,0
|
|
20241024,092600,1059070,17790,17790,17790,17790,0
|
|
20241024,092500,1059070,17790,17790,17790,17790,0
|
|
20241024,092400,1059070,17790,17790,17790,17790,0
|
|
20241024,092300,1059070,17790,17760,17790,17760,10
|
|
20241024,092200,881230,17800,17800,17800,17800,0
|
|
20241024,092100,881230,17800,17800,17800,17800,0
|
|
20241024,092000,881230,17800,17800,17800,17800,0
|
|
20241024,091900,881230,17800,17800,17800,17800,0
|
|
20241024,091800,881230,17800,17800,17800,17800,0
|
|
20241024,091700,881230,17800,17670,17800,17670,5
|
|
20241024,091600,792620,17660,17660,17660,17660,0
|
|
20241024,091500,792620,17660,17660,17660,17660,0
|
|
20241024,091400,792620,17660,17660,17660,17660,0
|
|
20241024,091300,792620,17660,17660,17660,17660,0
|
|
20241024,091200,792620,17660,17660,17660,17660,0
|
|
20241024,091100,792620,17660,17660,17660,17660,0
|
|
20241024,091000,792620,17660,17660,17660,17660,0
|
|
20241024,090900,792620,17660,17660,17660,17660,0
|
|
20241024,090800,792620,17660,17660,17660,17660,0
|
|
20241024,090700,792620,17660,17660,17660,17660,0
|
|
20241024,090600,792620,17660,17660,17660,17660,0
|
|
20241024,090500,792620,17660,17660,17660,17660,10
|
|
20241024,090400,616020,17660,17660,17660,17660,0
|
|
20241024,090300,616020,17660,17660,17660,17660,0
|
|
20241024,090200,616020,17660,17660,17660,17660,0
|
|
20241024,090100,616020,17660,17660,17660,17660,9
|
|
20241024,090000,457080,17580,17580,17580,17580,26
|