607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,190400,57745830,17740,17740,17740,17740,1004
|
|
20241025,190300,57745830,17740,17740,17740,17740,0
|
|
20241025,190200,57745830,17740,17740,17740,17740,0
|
|
20241025,190100,57745830,17740,17740,17740,17740,0
|
|
20241025,190000,57745830,17740,17740,17740,17740,0
|
|
20241025,185900,57745830,17740,17740,17740,17740,0
|
|
20241025,185800,57745830,17740,17740,17740,17740,0
|
|
20241025,185700,57745830,17740,17740,17740,17740,0
|
|
20241025,185600,57745830,17740,17740,17740,17740,0
|
|
20241025,185500,57745830,17740,17740,17740,17740,0
|
|
20241025,185400,57745830,17740,17740,17740,17740,0
|
|
20241025,185300,57745830,17740,17740,17740,17740,0
|
|
20241025,185200,57745830,17740,17740,17740,17740,0
|
|
20241025,185100,57745830,17740,17740,17740,17740,0
|
|
20241025,185000,57745830,17740,17740,17740,17740,0
|
|
20241025,184900,57745830,17740,17740,17740,17740,0
|
|
20241025,184800,57745830,17740,17740,17740,17740,0
|
|
20241025,184700,57745830,17740,17740,17740,17740,0
|
|
20241025,184600,57745830,17740,17740,17740,17740,0
|
|
20241025,184500,57745830,17740,17740,17740,17740,0
|
|
20241025,184400,57745830,17740,17740,17740,17740,0
|
|
20241025,184300,57745830,17740,17740,17740,17740,0
|
|
20241025,184200,57745830,17740,17740,17740,17740,0
|
|
20241025,184100,57745830,17740,17740,17740,17740,0
|
|
20241025,184000,57745830,17740,17740,17740,17740,0
|
|
20241025,183900,57745830,17740,17740,17740,17740,0
|
|
20241025,183800,57745830,17740,17740,17740,17740,0
|
|
20241025,183700,57745830,17740,17740,17740,17740,0
|
|
20241025,183600,57745830,17740,17740,17740,17740,0
|
|
20241025,183500,57745830,17740,17740,17740,17740,0
|
|
20241025,183400,57745830,17740,17740,17740,17740,1004
|
|
20241025,183300,57745830,17740,17740,17740,17740,0
|
|
20241025,183200,57745830,17740,17740,17740,17740,0
|
|
20241025,183100,57745830,17740,17740,17740,17740,0
|
|
20241025,183000,57745830,17740,17740,17740,17740,0
|
|
20241025,182900,57745830,17740,17740,17740,17740,0
|
|
20241025,182800,57745830,17740,17740,17740,17740,0
|
|
20241025,182700,57745830,17740,17740,17740,17740,0
|
|
20241025,182600,57745830,17740,17740,17740,17740,0
|
|
20241025,182500,57745830,17740,17740,17740,17740,0
|
|
20241025,182400,57745830,17740,17740,17740,17740,0
|
|
20241025,182300,57745830,17740,17740,17740,17740,0
|
|
20241025,182200,57745830,17740,17740,17740,17740,0
|
|
20241025,182100,57745830,17740,17740,17740,17740,0
|
|
20241025,182000,57745830,17740,17740,17740,17740,0
|
|
20241025,181900,57745830,17740,17740,17740,17740,0
|
|
20241025,181800,57745830,17740,17740,17740,17740,0
|
|
20241025,181700,57745830,17740,17740,17740,17740,0
|
|
20241025,181600,57745830,17740,17740,17740,17740,0
|
|
20241025,181500,57745830,17740,17740,17740,17740,0
|
|
20241025,181400,57745830,17740,17740,17740,17740,0
|
|
20241025,181300,57745830,17740,17740,17740,17740,0
|
|
20241025,181200,57745830,17740,17740,17740,17740,0
|
|
20241025,181100,57745830,17740,17740,17740,17740,0
|
|
20241025,181000,57745830,17740,17740,17740,17740,0
|
|
20241025,180900,57745830,17740,17740,17740,17740,0
|
|
20241025,180800,57745830,17740,17740,17740,17740,0
|
|
20241025,180700,57745830,17740,17740,17740,17740,0
|
|
20241025,180600,57745830,17740,17740,17740,17740,0
|
|
20241025,180500,57745830,17740,17740,17740,17740,0
|
|
20241025,180400,57745830,17740,17740,17740,17740,1004
|
|
20241025,180300,57745830,17740,17740,17740,17740,0
|
|
20241025,180200,57745830,17740,17740,17740,17740,0
|
|
20241025,180100,57745830,17740,17740,17740,17740,0
|
|
20241025,180000,57745830,17740,17740,17740,17740,0
|
|
20241025,175900,57745830,17740,17740,17740,17740,0
|
|
20241025,175800,57745830,17740,17740,17740,17740,0
|
|
20241025,175700,57745830,17740,17740,17740,17740,0
|
|
20241025,175600,57745830,17740,17740,17740,17740,0
|
|
20241025,175500,57745830,17740,17740,17740,17740,0
|
|
20241025,175400,57745830,17740,17740,17740,17740,0
|
|
20241025,175300,57745830,17740,17740,17740,17740,0
|
|
20241025,175200,57745830,17740,17740,17740,17740,0
|
|
20241025,175100,57745830,17740,17740,17740,17740,0
|
|
20241025,175000,57745830,17740,17740,17740,17740,0
|
|
20241025,174900,57745830,17740,17740,17740,17740,0
|
|
20241025,174800,57745830,17740,17740,17740,17740,0
|
|
20241025,174700,57745830,17740,17740,17740,17740,0
|
|
20241025,174600,57745830,17740,17740,17740,17740,0
|
|
20241025,174500,57745830,17740,17740,17740,17740,0
|
|
20241025,174400,57745830,17740,17740,17740,17740,0
|
|
20241025,174300,57745830,17740,17740,17740,17740,0
|
|
20241025,174200,57745830,17740,17740,17740,17740,0
|
|
20241025,174100,57745830,17740,17740,17740,17740,0
|
|
20241025,174000,57745830,17740,17740,17740,17740,0
|
|
20241025,173900,57745830,17740,17740,17740,17740,0
|
|
20241025,173800,57745830,17740,17740,17740,17740,0
|
|
20241025,173700,57745830,17740,17740,17740,17740,0
|
|
20241025,173600,57745830,17740,17740,17740,17740,0
|
|
20241025,173500,57745830,17740,17740,17740,17740,0
|
|
20241025,173400,57745830,17740,17740,17740,17740,1004
|
|
20241025,173300,57745830,17740,17740,17740,17740,0
|
|
20241025,173200,57745830,17740,17740,17740,17740,0
|
|
20241025,173100,57745830,17740,17740,17740,17740,0
|
|
20241025,173000,57745830,17740,17740,17740,17740,0
|
|
20241025,172900,57745830,17740,17740,17740,17740,0
|
|
20241025,172800,57745830,17740,17740,17740,17740,0
|
|
20241025,172700,57745830,17740,17740,17740,17740,0
|
|
20241025,172600,57745830,17740,17740,17740,17740,0
|
|
20241025,172500,57745830,17740,17740,17740,17740,0
|
|
20241025,172400,57745830,17740,17740,17740,17740,0
|
|
20241025,172300,57745830,17740,17740,17740,17740,0
|
|
20241025,172200,57745830,17740,17740,17740,17740,0
|
|
20241025,172100,57745830,17740,17740,17740,17740,0
|
|
20241025,172000,57745830,17740,17740,17740,17740,0
|
|
20241025,171900,57745830,17740,17740,17740,17740,0
|
|
20241025,171800,57745830,17740,17740,17740,17740,0
|
|
20241025,171700,57745830,17740,17740,17740,17740,0
|
|
20241025,171600,57745830,17740,17740,17740,17740,0
|
|
20241025,171500,57745830,17740,17740,17740,17740,0
|
|
20241025,171400,57745830,17740,17740,17740,17740,0
|
|
20241025,171300,57745830,17740,17740,17740,17740,0
|
|
20241025,171200,57745830,17740,17740,17740,17740,0
|
|
20241025,171100,57745830,17740,17740,17740,17740,0
|
|
20241025,171000,57745830,17740,17740,17740,17740,0
|
|
20241025,170900,57745830,17740,17740,17740,17740,0
|
|
20241025,170800,57745830,17740,17740,17740,17740,0
|
|
20241025,170700,57745830,17740,17740,17740,17740,0
|
|
20241025,170600,57745830,17740,17740,17740,17740,0
|
|
20241025,170500,57745830,17740,17740,17740,17740,0
|
|
20241025,170400,57745830,17740,17740,17740,17740,1004
|
|
20241025,170300,57745830,17740,17740,17740,17740,0
|
|
20241025,170200,57745830,17740,17740,17740,17740,0
|
|
20241025,170100,57745830,17740,17740,17740,17740,0
|
|
20241025,170000,57745830,17740,17740,17740,17740,0
|
|
20241025,165900,57745830,17740,17740,17740,17740,0
|
|
20241025,165800,57745830,17740,17740,17740,17740,0
|
|
20241025,165700,57745830,17740,17740,17740,17740,0
|
|
20241025,165600,57745830,17740,17740,17740,17740,0
|
|
20241025,165500,57745830,17740,17740,17740,17740,0
|
|
20241025,165400,57745830,17740,17740,17740,17740,0
|
|
20241025,165300,57745830,17740,17740,17740,17740,0
|
|
20241025,165200,57745830,17740,17740,17740,17740,0
|
|
20241025,165100,57745830,17740,17740,17740,17740,0
|
|
20241025,165000,57745830,17740,17740,17740,17740,0
|
|
20241025,164900,57745830,17740,17740,17740,17740,0
|
|
20241025,164800,57745830,17740,17740,17740,17740,0
|
|
20241025,164700,57745830,17740,17740,17740,17740,0
|
|
20241025,164600,57745830,17740,17740,17740,17740,0
|
|
20241025,164500,57745830,17740,17740,17740,17740,0
|
|
20241025,164400,57745830,17740,17740,17740,17740,0
|
|
20241025,164300,57745830,17740,17740,17740,17740,0
|
|
20241025,164200,57745830,17740,17740,17740,17740,0
|
|
20241025,164100,57745830,17740,17740,17740,17740,0
|
|
20241025,164000,57745830,17740,17740,17740,17740,0
|
|
20241025,163900,57745830,17740,17740,17740,17740,0
|
|
20241025,163800,57745830,17740,17740,17740,17740,0
|
|
20241025,163700,57745830,17740,17740,17740,17740,0
|
|
20241025,163600,57745830,17740,17740,17740,17740,0
|
|
20241025,163500,57745830,17740,17740,17740,17740,0
|
|
20241025,163400,57745830,17740,17740,17740,17740,1004
|
|
20241025,163300,57745830,17740,17740,17740,17740,0
|
|
20241025,163200,57745830,17740,17740,17740,17740,0
|
|
20241025,163100,57745830,17740,17740,17740,17740,0
|
|
20241025,163000,57745830,17740,17740,17740,17740,0
|
|
20241025,162900,57745830,17740,17740,17740,17740,0
|
|
20241025,162800,57745830,17740,17740,17740,17740,0
|
|
20241025,162700,57745830,17740,17740,17740,17740,0
|
|
20241025,162600,57745830,17740,17740,17740,17740,0
|
|
20241025,162500,57745830,17740,17740,17740,17740,0
|
|
20241025,162400,57745830,17740,17740,17740,17740,0
|
|
20241025,162300,57745830,17740,17740,17740,17740,0
|
|
20241025,162200,57745830,17740,17740,17740,17740,0
|
|
20241025,162100,57745830,17740,17740,17740,17740,0
|
|
20241025,162000,57745830,17740,17740,17740,17740,0
|
|
20241025,161900,57745830,17740,17740,17740,17740,0
|
|
20241025,161800,57745830,17740,17740,17740,17740,0
|
|
20241025,161700,57745830,17740,17740,17740,17740,0
|
|
20241025,161600,57745830,17740,17740,17740,17740,0
|
|
20241025,161500,57745830,17740,17740,17740,17740,0
|
|
20241025,161400,57745830,17740,17740,17740,17740,0
|
|
20241025,161300,57745830,17740,17740,17740,17740,0
|
|
20241025,161200,57745830,17740,17740,17740,17740,0
|
|
20241025,161100,57745830,17740,17740,17740,17740,0
|
|
20241025,161000,57745830,17740,17740,17740,17740,0
|
|
20241025,160900,57745830,17740,17740,17740,17740,0
|
|
20241025,160800,57745830,17740,17740,17740,17740,0
|
|
20241025,160700,57745830,17740,17740,17740,17740,0
|
|
20241025,160600,57745830,17740,17740,17740,17740,0
|
|
20241025,160500,57745830,17740,17740,17740,17740,0
|
|
20241025,160400,57745830,17740,17740,17740,17740,1004
|
|
20241025,160300,57745830,17740,17740,17740,17740,0
|
|
20241025,160200,57745830,17740,17740,17740,17740,0
|
|
20241025,160100,57745830,17740,17740,17740,17740,0
|
|
20241025,160000,57745830,17740,17740,17740,17740,0
|
|
20241025,155900,57745830,17740,17740,17740,17740,0
|
|
20241025,155800,57745830,17740,17740,17740,17740,0
|
|
20241025,155700,57745830,17740,17740,17740,17740,0
|
|
20241025,155600,57745830,17740,17740,17740,17740,0
|
|
20241025,155500,57745830,17740,17740,17740,17740,0
|
|
20241025,155400,57745830,17740,17740,17740,17740,0
|
|
20241025,155300,57745830,17740,17740,17740,17740,0
|
|
20241025,155200,57745830,17740,17740,17740,17740,0
|
|
20241025,155100,57745830,17740,17740,17740,17740,0
|
|
20241025,155000,57745830,17740,17740,17740,17740,0
|
|
20241025,154900,57745830,17740,17740,17740,17740,0
|
|
20241025,154800,57745830,17740,17740,17740,17740,0
|
|
20241025,154700,57745830,17740,17740,17740,17740,0
|
|
20241025,154600,57745830,17740,17740,17740,17740,0
|
|
20241025,154500,57745830,17740,17740,17740,17740,0
|
|
20241025,154400,57745830,17740,17740,17740,17740,0
|
|
20241025,154300,57745830,17740,17740,17740,17740,0
|
|
20241025,154200,57745830,17740,17740,17740,17740,0
|
|
20241025,154100,57745830,17740,17740,17740,17740,0
|
|
20241025,154000,57745830,17740,17740,17740,17740,0
|
|
20241025,153900,57745830,17740,17740,17740,17740,0
|
|
20241025,153800,57745830,17740,17740,17740,17740,0
|
|
20241025,153700,57745830,17740,17740,17740,17740,0
|
|
20241025,153600,57745830,17740,17740,17740,17740,0
|
|
20241025,153500,57745830,17740,17740,17740,17740,0
|
|
20241025,153400,57745830,17740,17740,17740,17740,1004
|
|
20241025,153300,57745830,17740,17740,17740,17740,0
|
|
20241025,153200,57745830,17740,17740,17740,17740,0
|
|
20241025,153100,57745830,17740,17740,17740,17740,0
|
|
20241025,153000,57745830,17740,17740,17740,17740,1004
|
|
20241025,152900,39934870,17740,17740,17740,17740,0
|
|
20241025,152800,39934870,17740,17740,17740,17740,0
|
|
20241025,152700,39934870,17740,17740,17740,17740,0
|
|
20241025,152600,39934870,17740,17740,17740,17740,0
|
|
20241025,152500,39934870,17740,17740,17740,17740,0
|
|
20241025,152400,39934870,17740,17740,17740,17740,0
|
|
20241025,152300,39934870,17740,17740,17740,17740,0
|
|
20241025,152200,39934870,17740,17740,17740,17740,0
|
|
20241025,152100,39934870,17740,17740,17740,17740,0
|
|
20241025,152000,39934870,17740,17740,17740,17740,0
|
|
20241025,151900,39934870,17740,17740,17740,17740,0
|
|
20241025,151800,39934870,17740,17740,17740,17740,0
|
|
20241025,151700,39934870,17740,17740,17740,17740,0
|
|
20241025,151600,39934870,17740,17740,17740,17740,0
|
|
20241025,151500,39934870,17740,17740,17740,17740,0
|
|
20241025,151400,39934870,17740,17740,17740,17740,0
|
|
20241025,151300,39934870,17740,17740,17740,17740,0
|
|
20241025,151200,39934870,17740,17740,17740,17740,10
|
|
20241025,151100,39757470,17740,17740,17740,17740,0
|
|
20241025,151000,39757470,17740,17740,17740,17740,0
|
|
20241025,150900,39757470,17740,17740,17740,17740,6
|
|
20241025,150800,39651030,17740,17740,17740,17740,0
|
|
20241025,150700,39651030,17740,17740,17740,17740,0
|
|
20241025,150600,39651030,17740,17740,17740,17740,0
|
|
20241025,150500,39651030,17740,17740,17740,17740,0
|
|
20241025,150400,39651030,17740,17740,17740,17740,0
|
|
20241025,150300,39651030,17740,17740,17740,17740,0
|
|
20241025,150200,39651030,17740,17740,17740,17740,0
|
|
20241025,150100,39651030,17740,17740,17740,17740,0
|
|
20241025,150000,39651030,17740,17740,17740,17740,177
|
|
20241025,145900,36511050,17750,17750,17750,17750,0
|
|
20241025,145800,36511050,17750,17750,17750,17750,0
|
|
20241025,145700,36511050,17750,17750,17750,17750,6
|
|
20241025,145600,36404550,17740,17740,17740,17740,0
|
|
20241025,145500,36404550,17740,17740,17740,17740,0
|
|
20241025,145400,36404550,17740,17740,17740,17740,0
|
|
20241025,145300,36404550,17740,17740,17740,17740,0
|
|
20241025,145200,36404550,17740,17740,17740,17740,0
|
|
20241025,145100,36404550,17740,17740,17740,17740,4
|
|
20241025,145000,36333590,17740,17730,17740,17730,30
|
|
20241025,144900,35801670,17730,17700,17730,17700,20
|
|
20241025,144800,35447490,17720,17720,17720,17720,5
|
|
20241025,144700,35358890,17700,17700,17700,17700,0
|
|
20241025,144600,35358890,17700,17700,17700,17700,0
|
|
20241025,144500,35358890,17700,17700,17700,17700,0
|
|
20241025,144400,35358890,17700,17700,17700,17700,0
|
|
20241025,144300,35358890,17700,17700,17700,17700,0
|
|
20241025,144200,35358890,17700,17700,17700,17700,0
|
|
20241025,144100,35358890,17700,17700,17700,17700,0
|
|
20241025,144000,35358890,17700,17700,17700,17700,0
|
|
20241025,143900,35358890,17700,17700,17700,17700,0
|
|
20241025,143800,35358890,17700,17700,17700,17700,0
|
|
20241025,143700,35358890,17700,17700,17700,17700,0
|
|
20241025,143600,35358890,17700,17700,17700,17700,0
|
|
20241025,143500,35358890,17700,17700,17700,17700,0
|
|
20241025,143400,35358890,17700,17700,17700,17700,0
|
|
20241025,143300,35358890,17700,17700,17700,17700,3
|
|
20241025,143200,35305790,17690,17690,17690,17690,28
|
|
20241025,143100,34810470,17700,17700,17700,17700,0
|
|
20241025,143000,34810470,17700,17700,17700,17700,0
|
|
20241025,142900,34810470,17700,17700,17700,17700,0
|
|
20241025,142800,34810470,17700,17700,17700,17700,0
|
|
20241025,142700,34810470,17700,17700,17700,17700,22
|
|
20241025,142600,34421070,17700,17700,17700,17700,10
|
|
20241025,142500,34244070,17700,17700,17700,17700,0
|
|
20241025,142400,34244070,17700,17700,17700,17700,0
|
|
20241025,142300,34244070,17700,17700,17700,17700,0
|
|
20241025,142200,34244070,17700,17700,17700,17700,0
|
|
20241025,142100,34244070,17700,17700,17700,17700,0
|
|
20241025,142000,34244070,17700,17700,17700,17700,18
|
|
20241025,141900,33925470,17700,17700,17700,17700,0
|
|
20241025,141800,33925470,17700,17700,17700,17700,0
|
|
20241025,141700,33925470,17700,17700,17700,17700,0
|
|
20241025,141600,33925470,17700,17700,17700,17700,0
|
|
20241025,141500,33925470,17700,17700,17700,17700,0
|
|
20241025,141400,33925470,17700,17700,17700,17700,0
|
|
20241025,141300,33925470,17700,17700,17700,17700,0
|
|
20241025,141200,33925470,17700,17700,17700,17700,0
|
|
20241025,141100,33925470,17700,17700,17700,17700,0
|
|
20241025,141000,33925470,17700,17700,17700,17700,0
|
|
20241025,140900,33925470,17700,17700,17700,17700,0
|
|
20241025,140800,33925470,17700,17700,17700,17700,0
|
|
20241025,140700,33925470,17700,17680,17700,17680,99
|
|
20241025,140600,32174130,17680,17680,17680,17680,0
|
|
20241025,140500,32174130,17680,17680,17680,17680,0
|
|
20241025,140400,32174130,17680,17680,17680,17680,0
|
|
20241025,140300,32174130,17680,17680,17680,17680,0
|
|
20241025,140200,32174130,17680,17680,17680,17680,0
|
|
20241025,140100,32174130,17680,17680,17680,17680,0
|
|
20241025,140000,32174130,17680,17680,17680,17680,0
|
|
20241025,135900,32174130,17680,17680,17680,17680,0
|
|
20241025,135800,32174130,17680,17680,17680,17680,0
|
|
20241025,135700,32174130,17680,17680,17680,17680,0
|
|
20241025,135600,32174130,17680,17680,17680,17680,30
|
|
20241025,135500,31643730,17680,17680,17680,17680,0
|
|
20241025,135400,31643730,17680,17680,17680,17680,0
|
|
20241025,135300,31643730,17680,17680,17680,17680,0
|
|
20241025,135200,31643730,17680,17680,17680,17680,0
|
|
20241025,135100,31643730,17680,17680,17680,17680,0
|
|
20241025,135000,31643730,17680,17680,17680,17680,0
|
|
20241025,134900,31643730,17680,17680,17680,17680,0
|
|
20241025,134800,31643730,17680,17680,17680,17680,0
|
|
20241025,134700,31643730,17680,17680,17680,17680,0
|
|
20241025,134600,31643730,17680,17680,17680,17680,102
|
|
20241025,134500,29840370,17680,17680,17680,17680,0
|
|
20241025,134400,29840370,17680,17680,17680,17680,533
|
|
20241025,134300,20416930,17680,17680,17680,17680,0
|
|
20241025,134200,20416930,17680,17680,17680,17680,0
|
|
20241025,134100,20416930,17680,17680,17680,17680,0
|
|
20241025,134000,20416930,17680,17680,17680,17680,100
|
|
20241025,133900,18648930,17680,17680,17680,17680,100
|
|
20241025,133800,16880930,17680,17680,17680,17680,100
|
|
20241025,133700,15112930,17650,17650,17650,17650,0
|
|
20241025,133600,15112930,17650,17650,17650,17650,0
|
|
20241025,133500,15112930,17650,17650,17650,17650,0
|
|
20241025,133400,15112930,17650,17650,17650,17650,0
|
|
20241025,133300,15112930,17650,17650,17650,17650,0
|
|
20241025,133200,15112930,17650,17650,17650,17650,0
|
|
20241025,133100,15112930,17650,17650,17650,17650,0
|
|
20241025,133000,15112930,17650,17650,17650,17650,0
|
|
20241025,132900,15112930,17650,17650,17650,17650,0
|
|
20241025,132800,15112930,17650,17650,17650,17650,0
|
|
20241025,132700,15112930,17650,17650,17650,17650,0
|
|
20241025,132600,15112930,17650,17650,17650,17650,0
|
|
20241025,132500,15112930,17650,17650,17650,17650,0
|
|
20241025,132400,15112930,17650,17650,17650,17650,0
|
|
20241025,132300,15112930,17650,17650,17650,17650,0
|
|
20241025,132200,15112930,17650,17650,17650,17650,0
|
|
20241025,132100,15112930,17650,17650,17650,17650,0
|
|
20241025,132000,15112930,17650,17650,17650,17650,1
|
|
20241025,131900,15095280,17700,17700,17700,17700,0
|
|
20241025,131800,15095280,17700,17700,17700,17700,0
|
|
20241025,131700,15095280,17700,17700,17700,17700,1
|
|
20241025,131600,15077580,17700,17700,17700,17700,0
|
|
20241025,131500,15077580,17700,17700,17700,17700,1
|
|
20241025,131400,15059880,17690,17690,17690,17690,0
|
|
20241025,131300,15059880,17690,17690,17690,17690,0
|
|
20241025,131200,15059880,17690,17690,17690,17690,0
|
|
20241025,131100,15059880,17690,17690,17690,17690,0
|
|
20241025,131000,15059880,17690,17690,17690,17690,0
|
|
20241025,130900,15059880,17690,17690,17690,17690,0
|
|
20241025,130800,15059880,17690,17690,17690,17690,0
|
|
20241025,130700,15059880,17690,17690,17690,17690,0
|
|
20241025,130600,15059880,17690,17690,17690,17690,0
|
|
20241025,130500,15059880,17690,17690,17690,17690,0
|
|
20241025,130400,15059880,17690,17690,17690,17690,0
|
|
20241025,130300,15059880,17690,17690,17690,17690,0
|
|
20241025,130200,15059880,17690,17690,17690,17690,0
|
|
20241025,130100,15059880,17690,17690,17690,17690,0
|
|
20241025,130000,15059880,17690,17690,17690,17690,0
|
|
20241025,125900,15059880,17690,17690,17690,17690,0
|
|
20241025,125800,15059880,17690,17690,17690,17690,0
|
|
20241025,125700,15059880,17690,17690,17690,17690,0
|
|
20241025,125600,15059880,17690,17690,17690,17690,0
|
|
20241025,125500,15059880,17690,17690,17690,17690,0
|
|
20241025,125400,15059880,17690,17690,17690,17690,0
|
|
20241025,125300,15059880,17690,17690,17690,17690,49
|
|
20241025,125200,14193070,17690,17690,17690,17690,25
|
|
20241025,125100,13750820,17690,17690,17690,17690,0
|
|
20241025,125000,13750820,17690,17690,17690,17690,0
|
|
20241025,124900,13750820,17690,17690,17690,17690,0
|
|
20241025,124800,13750820,17690,17690,17690,17690,0
|
|
20241025,124700,13750820,17690,17690,17690,17690,0
|
|
20241025,124600,13750820,17690,17690,17690,17690,0
|
|
20241025,124500,13750820,17690,17690,17690,17690,0
|
|
20241025,124400,13750820,17690,17690,17690,17690,0
|
|
20241025,124300,13750820,17690,17690,17690,17690,0
|
|
20241025,124200,13750820,17690,17690,17690,17690,0
|
|
20241025,124100,13750820,17690,17690,17690,17690,0
|
|
20241025,124000,13750820,17690,17690,17690,17690,0
|
|
20241025,123900,13750820,17690,17690,17690,17690,0
|
|
20241025,123800,13750820,17690,17690,17690,17690,0
|
|
20241025,123700,13750820,17690,17690,17690,17690,0
|
|
20241025,123600,13750820,17690,17690,17690,17690,0
|
|
20241025,123500,13750820,17690,17690,17690,17690,0
|
|
20241025,123400,13750820,17690,17690,17690,17690,20
|
|
20241025,123300,13397020,17690,17690,17690,17690,6
|
|
20241025,123200,13290880,17690,17690,17690,17690,0
|
|
20241025,123100,13290880,17690,17690,17690,17690,0
|
|
20241025,123000,13290880,17690,17690,17690,17690,0
|
|
20241025,122900,13290880,17690,17690,17690,17690,0
|
|
20241025,122800,13290880,17690,17690,17690,17690,0
|
|
20241025,122700,13290880,17690,17690,17690,17690,0
|
|
20241025,122600,13290880,17690,17690,17690,17690,0
|
|
20241025,122500,13290880,17690,17690,17690,17690,0
|
|
20241025,122400,13290880,17690,17690,17690,17690,0
|
|
20241025,122300,13290880,17690,17690,17690,17690,0
|
|
20241025,122200,13290880,17690,17690,17690,17690,0
|
|
20241025,122100,13290880,17690,17690,17690,17690,0
|
|
20241025,122000,13290880,17690,17690,17690,17690,0
|
|
20241025,121900,13290880,17690,17690,17690,17690,0
|
|
20241025,121800,13290880,17690,17690,17690,17690,0
|
|
20241025,121700,13290880,17690,17690,17690,17690,0
|
|
20241025,121600,13290880,17690,17690,17690,17690,0
|
|
20241025,121500,13290880,17690,17690,17690,17690,0
|
|
20241025,121400,13290880,17690,17690,17690,17690,0
|
|
20241025,121300,13290880,17690,17690,17690,17690,0
|
|
20241025,121200,13290880,17690,17690,17690,17690,0
|
|
20241025,121100,13290880,17690,17690,17690,17690,3
|
|
20241025,121000,13237810,17690,17690,17690,17690,0
|
|
20241025,120900,13237810,17690,17690,17690,17690,0
|
|
20241025,120800,13237810,17690,17690,17690,17690,0
|
|
20241025,120700,13237810,17690,17690,17690,17690,0
|
|
20241025,120600,13237810,17690,17690,17690,17690,0
|
|
20241025,120500,13237810,17690,17690,17690,17690,0
|
|
20241025,120400,13237810,17690,17690,17690,17690,16
|
|
20241025,120300,12954770,17700,17700,17700,17700,0
|
|
20241025,120200,12954770,17700,17700,17700,17700,0
|
|
20241025,120100,12954770,17700,17700,17700,17700,0
|
|
20241025,120000,12954770,17700,17700,17700,17700,0
|
|
20241025,115900,12954770,17700,17700,17700,17700,0
|
|
20241025,115800,12954770,17700,17700,17700,17700,0
|
|
20241025,115700,12954770,17700,17700,17700,17700,0
|
|
20241025,115600,12954770,17700,17700,17700,17700,0
|
|
20241025,115500,12954770,17700,17700,17700,17700,0
|
|
20241025,115400,12954770,17700,17700,17700,17700,0
|
|
20241025,115300,12954770,17700,17700,17700,17700,0
|
|
20241025,115200,12954770,17700,17700,17700,17700,0
|
|
20241025,115100,12954770,17700,17700,17700,17700,0
|
|
20241025,115000,12954770,17700,17700,17700,17700,0
|
|
20241025,114900,12954770,17700,17700,17700,17700,0
|
|
20241025,114800,12954770,17700,17700,17700,17700,0
|
|
20241025,114700,12954770,17700,17700,17700,17700,1
|
|
20241025,114600,12937070,17700,17700,17700,17700,0
|
|
20241025,114500,12937070,17700,17690,17700,17690,58
|
|
20241025,114400,11910720,17690,17690,17690,17690,10
|
|
20241025,114300,11733820,17690,17690,17690,17690,0
|
|
20241025,114200,11733820,17690,17690,17690,17690,0
|
|
20241025,114100,11733820,17690,17690,17690,17690,0
|
|
20241025,114000,11733820,17690,17690,17690,17690,0
|
|
20241025,113900,11733820,17690,17690,17690,17690,0
|
|
20241025,113800,11733820,17690,17690,17690,17690,50
|
|
20241025,113700,10849320,17700,17700,17700,17700,0
|
|
20241025,113600,10849320,17700,17700,17700,17700,0
|
|
20241025,113500,10849320,17700,17700,17700,17700,0
|
|
20241025,113400,10849320,17700,17700,17700,17700,0
|
|
20241025,113300,10849320,17700,17700,17700,17700,0
|
|
20241025,113200,10849320,17700,17700,17700,17700,0
|
|
20241025,113100,10849320,17700,17700,17700,17700,0
|
|
20241025,113000,10849320,17700,17700,17700,17700,0
|
|
20241025,112900,10849320,17700,17700,17700,17700,0
|
|
20241025,112800,10849320,17700,17700,17700,17700,0
|
|
20241025,112700,10849320,17700,17700,17700,17700,0
|
|
20241025,112600,10849320,17700,17700,17700,17700,0
|
|
20241025,112500,10849320,17700,17700,17700,17700,2
|
|
20241025,112400,10813920,17720,17720,17720,17720,0
|
|
20241025,112300,10813920,17720,17720,17720,17720,0
|
|
20241025,112200,10813920,17720,17720,17720,17720,0
|
|
20241025,112100,10813920,17720,17720,17720,17720,0
|
|
20241025,112000,10813920,17720,17720,17720,17720,0
|
|
20241025,111900,10813920,17720,17720,17720,17720,0
|
|
20241025,111800,10813920,17720,17720,17720,17720,1
|
|
20241025,111700,10796200,17550,17550,17550,17550,0
|
|
20241025,111600,10796200,17550,17550,17550,17550,17
|
|
20241025,111500,10497850,17720,17720,17720,17720,0
|
|
20241025,111400,10497850,17720,17720,17720,17720,0
|
|
20241025,111300,10497850,17720,17720,17720,17720,0
|
|
20241025,111200,10497850,17720,17720,17720,17720,0
|
|
20241025,111100,10497850,17720,17720,17720,17720,0
|
|
20241025,111000,10497850,17720,17720,17720,17720,0
|
|
20241025,110900,10497850,17720,17720,17720,17720,0
|
|
20241025,110800,10497850,17720,17720,17720,17720,0
|
|
20241025,110700,10497850,17720,17720,17720,17720,0
|
|
20241025,110600,10497850,17720,17720,17720,17720,0
|
|
20241025,110500,10497850,17720,17720,17720,17720,0
|
|
20241025,110400,10497850,17720,17720,17720,17720,0
|
|
20241025,110300,10497850,17720,17720,17720,17720,0
|
|
20241025,110200,10497850,17720,17720,17720,17720,0
|
|
20241025,110100,10497850,17720,17720,17720,17720,0
|
|
20241025,110000,10497850,17720,17720,17720,17720,0
|
|
20241025,105900,10497850,17720,17720,17720,17720,0
|
|
20241025,105800,10497850,17720,17720,17720,17720,0
|
|
20241025,105700,10497850,17720,17720,17720,17720,0
|
|
20241025,105600,10497850,17720,17720,17720,17720,0
|
|
20241025,105500,10497850,17720,17720,17720,17720,0
|
|
20241025,105400,10497850,17720,17720,17720,17720,0
|
|
20241025,105300,10497850,17720,17720,17720,17720,0
|
|
20241025,105200,10497850,17720,17720,17720,17720,0
|
|
20241025,105100,10497850,17720,17720,17720,17720,0
|
|
20241025,105000,10497850,17720,17720,17720,17720,0
|
|
20241025,104900,10497850,17720,17720,17720,17720,0
|
|
20241025,104800,10497850,17720,17720,17720,17720,0
|
|
20241025,104700,10497850,17720,17720,17720,17720,0
|
|
20241025,104600,10497850,17720,17720,17720,17720,0
|
|
20241025,104500,10497850,17720,17720,17720,17720,0
|
|
20241025,104400,10497850,17720,17720,17720,17720,1
|
|
20241025,104300,10480130,17720,17720,17720,17720,0
|
|
20241025,104200,10480130,17720,17720,17720,17720,0
|
|
20241025,104100,10480130,17720,17720,17720,17720,0
|
|
20241025,104000,10480130,17720,17720,17720,17720,2
|
|
20241025,103900,10444690,17550,17550,17550,17550,0
|
|
20241025,103800,10444690,17550,17550,17550,17550,0
|
|
20241025,103700,10444690,17550,17580,17580,17550,11
|
|
20241025,103600,10251580,17550,17550,17550,17550,0
|
|
20241025,103500,10251580,17550,17550,17550,17550,0
|
|
20241025,103400,10251580,17550,17550,17550,17550,0
|
|
20241025,103300,10251580,17550,17550,17550,17550,0
|
|
20241025,103200,10251580,17550,17550,17550,17550,0
|
|
20241025,103100,10251580,17550,17560,17560,17550,17
|
|
20241025,103000,9953180,17720,17720,17720,17720,0
|
|
20241025,102900,9953180,17720,17720,17720,17720,0
|
|
20241025,102800,9953180,17720,17720,17720,17720,0
|
|
20241025,102700,9953180,17720,17720,17720,17720,0
|
|
20241025,102600,9953180,17720,17720,17720,17720,1
|
|
20241025,102500,9935460,17560,17560,17560,17560,0
|
|
20241025,102400,9935460,17560,17560,17560,17560,0
|
|
20241025,102300,9935460,17560,17560,17560,17560,0
|
|
20241025,102200,9935460,17560,17560,17560,17560,0
|
|
20241025,102100,9935460,17560,17560,17560,17560,0
|
|
20241025,102000,9935460,17560,17560,17560,17560,0
|
|
20241025,101900,9935460,17560,17560,17560,17560,0
|
|
20241025,101800,9935460,17560,17560,17560,17560,0
|
|
20241025,101700,9935460,17560,17560,17560,17560,0
|
|
20241025,101600,9935460,17560,17560,17560,17560,0
|
|
20241025,101500,9935460,17560,17560,17560,17560,0
|
|
20241025,101400,9935460,17560,17560,17560,17560,0
|
|
20241025,101300,9935460,17560,17560,17560,17560,0
|
|
20241025,101200,9935460,17560,17560,17560,17560,0
|
|
20241025,101100,9935460,17560,17560,17560,17560,9
|
|
20241025,101000,9777420,17730,17730,17730,17730,0
|
|
20241025,100900,9777420,17730,17730,17730,17730,0
|
|
20241025,100800,9777420,17730,17730,17730,17730,0
|
|
20241025,100700,9777420,17730,17730,17730,17730,0
|
|
20241025,100600,9777420,17730,17700,17730,17700,5
|
|
20241025,100500,9688860,17700,17700,17700,17700,0
|
|
20241025,100400,9688860,17700,17700,17700,17700,0
|
|
20241025,100300,9688860,17700,17700,17700,17700,3
|
|
20241025,100200,9635760,17520,17600,17600,17510,92
|
|
20241025,100100,8023850,17700,17700,17700,17700,0
|
|
20241025,100000,8023850,17700,17700,17700,17700,0
|
|
20241025,095900,8023850,17700,17700,17700,17700,0
|
|
20241025,095800,8023850,17700,17700,17700,17700,0
|
|
20241025,095700,8023850,17700,17700,17700,17700,1
|
|
20241025,095600,8006150,17630,17630,17630,17630,0
|
|
20241025,095500,8006150,17630,17630,17630,17630,0
|
|
20241025,095400,8006150,17630,17690,17690,17630,21
|
|
20241025,095300,7635510,17690,17690,17690,17690,0
|
|
20241025,095200,7635510,17690,17690,17690,17690,0
|
|
20241025,095100,7635510,17690,17690,17690,17690,5
|
|
20241025,095000,7547060,17690,17690,17690,17690,0
|
|
20241025,094900,7547060,17690,17690,17690,17690,0
|
|
20241025,094800,7547060,17690,17690,17690,17690,0
|
|
20241025,094700,7547060,17690,17690,17690,17690,1
|
|
20241025,094600,7529370,17790,17790,17790,17790,0
|
|
20241025,094500,7529370,17790,17790,17790,17790,0
|
|
20241025,094400,7529370,17790,17790,17790,17790,0
|
|
20241025,094300,7529370,17790,17790,17790,17790,0
|
|
20241025,094200,7529370,17790,17790,17790,17790,0
|
|
20241025,094100,7529370,17790,17790,17790,17790,0
|
|
20241025,094000,7529370,17790,17790,17790,17790,0
|
|
20241025,093900,7529370,17790,17790,17790,17790,0
|
|
20241025,093800,7529370,17790,17790,17790,17790,0
|
|
20241025,093700,7529370,17790,17790,17790,17790,0
|
|
20241025,093600,7529370,17790,17790,17790,17790,0
|
|
20241025,093500,7529370,17790,17790,17790,17790,0
|
|
20241025,093400,7529370,17790,17790,17790,17790,0
|
|
20241025,093300,7529370,17790,17790,17790,17790,0
|
|
20241025,093200,7529370,17790,17790,17790,17790,0
|
|
20241025,093100,7529370,17790,17790,17790,17790,0
|
|
20241025,093000,7529370,17790,17790,17790,17790,1
|
|
20241025,092900,7511580,17800,17800,17800,17800,0
|
|
20241025,092800,7511580,17800,17800,17800,17800,0
|
|
20241025,092700,7511580,17800,17800,17800,17800,0
|
|
20241025,092600,7511580,17800,17800,17800,17800,0
|
|
20241025,092500,7511580,17800,17800,17800,17800,0
|
|
20241025,092400,7511580,17800,17800,17800,17800,0
|
|
20241025,092300,7511580,17800,17800,17800,17800,5
|
|
20241025,092200,7422580,17810,17810,17810,17810,0
|
|
20241025,092100,7422580,17810,17810,17810,17810,0
|
|
20241025,092000,7422580,17810,17810,17810,17810,0
|
|
20241025,091900,7422580,17810,17810,17810,17810,0
|
|
20241025,091800,7422580,17810,17810,17810,17810,0
|
|
20241025,091700,7422580,17810,17810,17810,17810,0
|
|
20241025,091600,7422580,17810,17810,17810,17810,0
|
|
20241025,091500,7422580,17810,17810,17810,17810,0
|
|
20241025,091400,7422580,17810,17810,17810,17810,0
|
|
20241025,091300,7422580,17810,17810,17810,17810,0
|
|
20241025,091200,7422580,17810,17810,17810,17810,0
|
|
20241025,091100,7422580,17810,17810,17810,17810,0
|
|
20241025,091000,7422580,17810,17810,17810,17810,0
|
|
20241025,090900,7422580,17810,17810,17810,17810,0
|
|
20241025,090800,7422580,17810,17810,17810,17810,0
|
|
20241025,090700,7422580,17810,17810,17810,17810,0
|
|
20241025,090600,7422580,17810,17810,17810,17810,0
|
|
20241025,090500,7422580,17810,17810,17810,17810,0
|
|
20241025,090400,7422580,17810,17800,17810,17800,16
|
|
20241025,090300,7137630,17810,17810,17810,17810,0
|
|
20241025,090200,7137630,17810,17800,17810,17800,100
|
|
20241025,090100,5356820,17800,17680,17800,17680,301
|
|
20241025,090000,0,17680,17680,17680,17680,0
|