607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,190400,28311990,17700,17700,17700,17700,1
|
|
20241028,190300,28311990,17700,17700,17700,17700,0
|
|
20241028,190200,28311990,17700,17700,17700,17700,0
|
|
20241028,190100,28311990,17700,17700,17700,17700,0
|
|
20241028,190000,28311990,17700,17700,17700,17700,0
|
|
20241028,185900,28311990,17700,17700,17700,17700,0
|
|
20241028,185800,28311990,17700,17700,17700,17700,0
|
|
20241028,185700,28311990,17700,17700,17700,17700,0
|
|
20241028,185600,28311990,17700,17700,17700,17700,0
|
|
20241028,185500,28311990,17700,17700,17700,17700,0
|
|
20241028,185400,28311990,17700,17700,17700,17700,0
|
|
20241028,185300,28311990,17700,17700,17700,17700,0
|
|
20241028,185200,28311990,17700,17700,17700,17700,0
|
|
20241028,185100,28311990,17700,17700,17700,17700,0
|
|
20241028,185000,28311990,17700,17700,17700,17700,0
|
|
20241028,184900,28311990,17700,17700,17700,17700,0
|
|
20241028,184800,28311990,17700,17700,17700,17700,0
|
|
20241028,184700,28311990,17700,17700,17700,17700,0
|
|
20241028,184600,28311990,17700,17700,17700,17700,0
|
|
20241028,184500,28311990,17700,17700,17700,17700,0
|
|
20241028,184400,28311990,17700,17700,17700,17700,0
|
|
20241028,184300,28311990,17700,17700,17700,17700,0
|
|
20241028,184200,28311990,17700,17700,17700,17700,0
|
|
20241028,184100,28311990,17700,17700,17700,17700,0
|
|
20241028,184000,28311990,17700,17700,17700,17700,0
|
|
20241028,183900,28311990,17700,17700,17700,17700,0
|
|
20241028,183800,28311990,17700,17700,17700,17700,0
|
|
20241028,183700,28311990,17700,17700,17700,17700,0
|
|
20241028,183600,28311990,17700,17700,17700,17700,0
|
|
20241028,183500,28311990,17700,17700,17700,17700,0
|
|
20241028,183400,28311990,17700,17700,17700,17700,1
|
|
20241028,183300,28311990,17700,17700,17700,17700,0
|
|
20241028,183200,28311990,17700,17700,17700,17700,0
|
|
20241028,183100,28311990,17700,17700,17700,17700,0
|
|
20241028,183000,28311990,17700,17700,17700,17700,0
|
|
20241028,182900,28311990,17700,17700,17700,17700,0
|
|
20241028,182800,28311990,17700,17700,17700,17700,0
|
|
20241028,182700,28311990,17700,17700,17700,17700,0
|
|
20241028,182600,28311990,17700,17700,17700,17700,0
|
|
20241028,182500,28311990,17700,17700,17700,17700,0
|
|
20241028,182400,28311990,17700,17700,17700,17700,0
|
|
20241028,182300,28311990,17700,17700,17700,17700,0
|
|
20241028,182200,28311990,17700,17700,17700,17700,0
|
|
20241028,182100,28311990,17700,17700,17700,17700,0
|
|
20241028,182000,28311990,17700,17700,17700,17700,0
|
|
20241028,181900,28311990,17700,17700,17700,17700,0
|
|
20241028,181800,28311990,17700,17700,17700,17700,0
|
|
20241028,181700,28311990,17700,17700,17700,17700,0
|
|
20241028,181600,28311990,17700,17700,17700,17700,0
|
|
20241028,181500,28311990,17700,17700,17700,17700,0
|
|
20241028,181400,28311990,17700,17700,17700,17700,0
|
|
20241028,181300,28311990,17700,17700,17700,17700,0
|
|
20241028,181200,28311990,17700,17700,17700,17700,0
|
|
20241028,181100,28311990,17700,17700,17700,17700,0
|
|
20241028,181000,28311990,17700,17700,17700,17700,0
|
|
20241028,180900,28311990,17700,17700,17700,17700,0
|
|
20241028,180800,28311990,17700,17700,17700,17700,0
|
|
20241028,180700,28311990,17700,17700,17700,17700,0
|
|
20241028,180600,28311990,17700,17700,17700,17700,0
|
|
20241028,180500,28311990,17700,17700,17700,17700,0
|
|
20241028,180400,28311990,17700,17700,17700,17700,1
|
|
20241028,180300,28311990,17700,17700,17700,17700,0
|
|
20241028,180200,28311990,17700,17700,17700,17700,0
|
|
20241028,180100,28311990,17700,17700,17700,17700,0
|
|
20241028,180000,28311990,17700,17700,17700,17700,0
|
|
20241028,175900,28311990,17700,17700,17700,17700,0
|
|
20241028,175800,28311990,17700,17700,17700,17700,0
|
|
20241028,175700,28311990,17700,17700,17700,17700,0
|
|
20241028,175600,28311990,17700,17700,17700,17700,0
|
|
20241028,175500,28311990,17700,17700,17700,17700,0
|
|
20241028,175400,28311990,17700,17700,17700,17700,0
|
|
20241028,175300,28311990,17700,17700,17700,17700,0
|
|
20241028,175200,28311990,17700,17700,17700,17700,0
|
|
20241028,175100,28311990,17700,17700,17700,17700,0
|
|
20241028,175000,28311990,17700,17700,17700,17700,0
|
|
20241028,174900,28311990,17700,17700,17700,17700,0
|
|
20241028,174800,28311990,17700,17700,17700,17700,0
|
|
20241028,174700,28311990,17700,17700,17700,17700,0
|
|
20241028,174600,28311990,17700,17700,17700,17700,0
|
|
20241028,174500,28311990,17700,17700,17700,17700,0
|
|
20241028,174400,28311990,17700,17700,17700,17700,0
|
|
20241028,174300,28311990,17700,17700,17700,17700,0
|
|
20241028,174200,28311990,17700,17700,17700,17700,0
|
|
20241028,174100,28311990,17700,17700,17700,17700,0
|
|
20241028,174000,28311990,17700,17700,17700,17700,0
|
|
20241028,173900,28311990,17700,17700,17700,17700,0
|
|
20241028,173800,28311990,17700,17700,17700,17700,0
|
|
20241028,173700,28311990,17700,17700,17700,17700,0
|
|
20241028,173600,28311990,17700,17700,17700,17700,0
|
|
20241028,173500,28311990,17700,17700,17700,17700,0
|
|
20241028,173400,28311990,17700,17700,17700,17700,1
|
|
20241028,173300,28311990,17700,17700,17700,17700,0
|
|
20241028,173200,28311990,17700,17700,17700,17700,0
|
|
20241028,173100,28311990,17700,17700,17700,17700,0
|
|
20241028,173000,28311990,17700,17700,17700,17700,0
|
|
20241028,172900,28311990,17700,17700,17700,17700,0
|
|
20241028,172800,28311990,17700,17700,17700,17700,0
|
|
20241028,172700,28311990,17700,17700,17700,17700,0
|
|
20241028,172600,28311990,17700,17700,17700,17700,0
|
|
20241028,172500,28311990,17700,17700,17700,17700,0
|
|
20241028,172400,28311990,17700,17700,17700,17700,0
|
|
20241028,172300,28311990,17700,17700,17700,17700,0
|
|
20241028,172200,28311990,17700,17700,17700,17700,0
|
|
20241028,172100,28311990,17700,17700,17700,17700,0
|
|
20241028,172000,28311990,17700,17700,17700,17700,0
|
|
20241028,171900,28311990,17700,17700,17700,17700,0
|
|
20241028,171800,28311990,17700,17700,17700,17700,0
|
|
20241028,171700,28311990,17700,17700,17700,17700,0
|
|
20241028,171600,28311990,17700,17700,17700,17700,0
|
|
20241028,171500,28311990,17700,17700,17700,17700,0
|
|
20241028,171400,28311990,17700,17700,17700,17700,0
|
|
20241028,171300,28311990,17700,17700,17700,17700,0
|
|
20241028,171200,28311990,17700,17700,17700,17700,0
|
|
20241028,171100,28311990,17700,17700,17700,17700,0
|
|
20241028,171000,28311990,17700,17700,17700,17700,0
|
|
20241028,170900,28311990,17700,17700,17700,17700,0
|
|
20241028,170800,28311990,17700,17700,17700,17700,0
|
|
20241028,170700,28311990,17700,17700,17700,17700,0
|
|
20241028,170600,28311990,17700,17700,17700,17700,0
|
|
20241028,170500,28311990,17700,17700,17700,17700,0
|
|
20241028,170400,28311990,17700,17700,17700,17700,1
|
|
20241028,170300,28311990,17700,17700,17700,17700,0
|
|
20241028,170200,28311990,17700,17700,17700,17700,0
|
|
20241028,170100,28311990,17700,17700,17700,17700,0
|
|
20241028,170000,28311990,17700,17700,17700,17700,0
|
|
20241028,165900,28311990,17700,17700,17700,17700,0
|
|
20241028,165800,28311990,17700,17700,17700,17700,0
|
|
20241028,165700,28311990,17700,17700,17700,17700,0
|
|
20241028,165600,28311990,17700,17700,17700,17700,0
|
|
20241028,165500,28311990,17700,17700,17700,17700,0
|
|
20241028,165400,28311990,17700,17700,17700,17700,0
|
|
20241028,165300,28311990,17700,17700,17700,17700,0
|
|
20241028,165200,28311990,17700,17700,17700,17700,0
|
|
20241028,165100,28311990,17700,17700,17700,17700,0
|
|
20241028,165000,28311990,17700,17700,17700,17700,0
|
|
20241028,164900,28311990,17700,17700,17700,17700,0
|
|
20241028,164800,28311990,17700,17700,17700,17700,0
|
|
20241028,164700,28311990,17700,17700,17700,17700,0
|
|
20241028,164600,28311990,17700,17700,17700,17700,0
|
|
20241028,164500,28311990,17700,17700,17700,17700,0
|
|
20241028,164400,28311990,17700,17700,17700,17700,0
|
|
20241028,164300,28311990,17700,17700,17700,17700,0
|
|
20241028,164200,28311990,17700,17700,17700,17700,0
|
|
20241028,164100,28311990,17700,17700,17700,17700,0
|
|
20241028,164000,28311990,17700,17700,17700,17700,0
|
|
20241028,163900,28311990,17700,17700,17700,17700,0
|
|
20241028,163800,28311990,17700,17700,17700,17700,0
|
|
20241028,163700,28311990,17700,17700,17700,17700,0
|
|
20241028,163600,28311990,17700,17700,17700,17700,0
|
|
20241028,163500,28311990,17700,17700,17700,17700,0
|
|
20241028,163400,28311990,17700,17700,17700,17700,1
|
|
20241028,163300,28311990,17700,17700,17700,17700,0
|
|
20241028,163200,28311990,17700,17700,17700,17700,0
|
|
20241028,163100,28311990,17700,17700,17700,17700,0
|
|
20241028,163000,28311990,17700,17700,17700,17700,0
|
|
20241028,162900,28311990,17700,17700,17700,17700,0
|
|
20241028,162800,28311990,17700,17700,17700,17700,0
|
|
20241028,162700,28311990,17700,17700,17700,17700,0
|
|
20241028,162600,28311990,17700,17700,17700,17700,0
|
|
20241028,162500,28311990,17700,17700,17700,17700,0
|
|
20241028,162400,28311990,17700,17700,17700,17700,0
|
|
20241028,162300,28311990,17700,17700,17700,17700,0
|
|
20241028,162200,28311990,17700,17700,17700,17700,0
|
|
20241028,162100,28311990,17700,17700,17700,17700,0
|
|
20241028,162000,28311990,17700,17700,17700,17700,0
|
|
20241028,161900,28311990,17700,17700,17700,17700,0
|
|
20241028,161800,28311990,17700,17700,17700,17700,0
|
|
20241028,161700,28311990,17700,17700,17700,17700,0
|
|
20241028,161600,28311990,17700,17700,17700,17700,0
|
|
20241028,161500,28311990,17700,17700,17700,17700,0
|
|
20241028,161400,28311990,17700,17700,17700,17700,0
|
|
20241028,161300,28311990,17700,17700,17700,17700,0
|
|
20241028,161200,28311990,17700,17700,17700,17700,0
|
|
20241028,161100,28311990,17700,17700,17700,17700,0
|
|
20241028,161000,28311990,17700,17700,17700,17700,0
|
|
20241028,160900,28311990,17700,17700,17700,17700,0
|
|
20241028,160800,28311990,17700,17700,17700,17700,0
|
|
20241028,160700,28311990,17700,17700,17700,17700,0
|
|
20241028,160600,28311990,17700,17700,17700,17700,0
|
|
20241028,160500,28311990,17700,17700,17700,17700,0
|
|
20241028,160400,28311990,17700,17700,17700,17700,1
|
|
20241028,160300,28311990,17700,17700,17700,17700,0
|
|
20241028,160200,28311990,17700,17700,17700,17700,0
|
|
20241028,160100,28311990,17700,17700,17700,17700,0
|
|
20241028,160000,28311990,17700,17700,17700,17700,0
|
|
20241028,155900,28311990,17700,17700,17700,17700,0
|
|
20241028,155800,28311990,17700,17700,17700,17700,0
|
|
20241028,155700,28311990,17700,17700,17700,17700,0
|
|
20241028,155600,28311990,17700,17700,17700,17700,0
|
|
20241028,155500,28311990,17700,17700,17700,17700,0
|
|
20241028,155400,28311990,17700,17700,17700,17700,0
|
|
20241028,155300,28311990,17700,17700,17700,17700,0
|
|
20241028,155200,28311990,17700,17700,17700,17700,0
|
|
20241028,155100,28311990,17700,17700,17700,17700,0
|
|
20241028,155000,28311990,17700,17700,17700,17700,0
|
|
20241028,154900,28311990,17700,17700,17700,17700,0
|
|
20241028,154800,28311990,17700,17700,17700,17700,0
|
|
20241028,154700,28311990,17700,17700,17700,17700,0
|
|
20241028,154600,28311990,17700,17700,17700,17700,0
|
|
20241028,154500,28311990,17700,17700,17700,17700,0
|
|
20241028,154400,28311990,17700,17700,17700,17700,0
|
|
20241028,154300,28311990,17700,17700,17700,17700,0
|
|
20241028,154200,28311990,17700,17700,17700,17700,0
|
|
20241028,154100,28311990,17700,17700,17700,17700,0
|
|
20241028,154000,28311990,17700,17700,17700,17700,0
|
|
20241028,153900,28311990,17700,17700,17700,17700,0
|
|
20241028,153800,28311990,17700,17700,17700,17700,0
|
|
20241028,153700,28311990,17700,17700,17700,17700,0
|
|
20241028,153600,28311990,17700,17700,17700,17700,0
|
|
20241028,153500,28311990,17700,17700,17700,17700,0
|
|
20241028,153400,28311990,17700,17700,17700,17700,1
|
|
20241028,153300,28311990,17700,17700,17700,17700,0
|
|
20241028,153200,28311990,17700,17700,17700,17700,0
|
|
20241028,153100,28311990,17700,17700,17700,17700,0
|
|
20241028,153000,28311990,17700,17700,17700,17700,1
|
|
20241028,152900,28294290,17700,17700,17700,17700,0
|
|
20241028,152800,28294290,17700,17700,17700,17700,0
|
|
20241028,152700,28294290,17700,17700,17700,17700,0
|
|
20241028,152600,28294290,17700,17700,17700,17700,0
|
|
20241028,152500,28294290,17700,17700,17700,17700,0
|
|
20241028,152400,28294290,17700,17700,17700,17700,0
|
|
20241028,152300,28294290,17700,17700,17700,17700,0
|
|
20241028,152200,28294290,17700,17700,17700,17700,0
|
|
20241028,152100,28294290,17700,17700,17700,17700,0
|
|
20241028,152000,28294290,17700,17700,17700,17700,0
|
|
20241028,151900,28294290,17700,17700,17700,17700,0
|
|
20241028,151800,28294290,17700,17700,17700,17700,0
|
|
20241028,151700,28294290,17700,17700,17700,17700,0
|
|
20241028,151600,28294290,17700,17700,17700,17700,1
|
|
20241028,151500,28276590,17700,17700,17700,17700,0
|
|
20241028,151400,28276590,17700,17700,17700,17700,1
|
|
20241028,151300,28258890,17700,17700,17700,17700,0
|
|
20241028,151200,28258890,17700,17700,17700,17700,1
|
|
20241028,151100,28241190,17700,17700,17700,17700,1
|
|
20241028,151000,28223490,17700,17700,17700,17700,0
|
|
20241028,150900,28223490,17700,17700,17700,17700,0
|
|
20241028,150800,28223490,17700,17750,17750,17700,35
|
|
20241028,150700,27602740,17700,17700,17700,17700,0
|
|
20241028,150600,27602740,17700,17700,17700,17700,0
|
|
20241028,150500,27602740,17700,17700,17700,17700,0
|
|
20241028,150400,27602740,17700,17700,17700,17700,0
|
|
20241028,150300,27602740,17700,17700,17700,17700,0
|
|
20241028,150200,27602740,17700,17700,17700,17700,0
|
|
20241028,150100,27602740,17700,17700,17700,17700,0
|
|
20241028,150000,27602740,17700,17700,17700,17700,0
|
|
20241028,145900,27602740,17700,17700,17700,17700,24
|
|
20241028,145800,27177940,17700,17700,17700,17700,0
|
|
20241028,145700,27177940,17700,17700,17700,17700,0
|
|
20241028,145600,27177940,17700,17700,17700,17700,0
|
|
20241028,145500,27177940,17700,17700,17700,17700,1
|
|
20241028,145400,27160240,17700,17690,17700,17690,28
|
|
20241028,145300,26664730,17630,17630,17630,17630,0
|
|
20241028,145200,26664730,17630,17630,17630,17630,0
|
|
20241028,145100,26664730,17630,17630,17630,17630,0
|
|
20241028,145000,26664730,17630,17630,17630,17630,0
|
|
20241028,144900,26664730,17630,17630,17630,17630,0
|
|
20241028,144800,26664730,17630,17630,17630,17630,0
|
|
20241028,144700,26664730,17630,17630,17630,17630,0
|
|
20241028,144600,26664730,17630,17630,17630,17630,0
|
|
20241028,144500,26664730,17630,17630,17630,17630,0
|
|
20241028,144400,26664730,17630,17630,17630,17630,3
|
|
20241028,144300,26611840,17630,17630,17630,17630,0
|
|
20241028,144200,26611840,17630,17630,17630,17630,0
|
|
20241028,144100,26611840,17630,17690,17690,17630,49
|
|
20241028,144000,25745430,17700,17700,17700,17700,0
|
|
20241028,143900,25745430,17700,17700,17700,17700,0
|
|
20241028,143800,25745430,17700,17700,17700,17700,0
|
|
20241028,143700,25745430,17700,17700,17700,17700,0
|
|
20241028,143600,25745430,17700,17700,17700,17700,0
|
|
20241028,143500,25745430,17700,17700,17700,17700,0
|
|
20241028,143400,25745430,17700,17700,17700,17700,0
|
|
20241028,143300,25745430,17700,17700,17700,17700,0
|
|
20241028,143200,25745430,17700,17700,17700,17700,0
|
|
20241028,143100,25745430,17700,17700,17700,17700,0
|
|
20241028,143000,25745430,17700,17700,17700,17700,1
|
|
20241028,142900,25727730,17700,17700,17700,17700,1
|
|
20241028,142800,25710030,17680,17680,17680,17680,0
|
|
20241028,142700,25710030,17680,17680,17680,17680,0
|
|
20241028,142600,25710030,17680,17680,17680,17680,0
|
|
20241028,142500,25710030,17680,17680,17680,17680,0
|
|
20241028,142400,25710030,17680,17680,17680,17680,0
|
|
20241028,142300,25710030,17680,17680,17680,17680,0
|
|
20241028,142200,25710030,17680,17680,17680,17680,4
|
|
20241028,142100,25639310,17680,17680,17680,17680,2
|
|
20241028,142000,25603950,17680,17680,17680,17680,0
|
|
20241028,141900,25603950,17680,17680,17680,17680,0
|
|
20241028,141800,25603950,17680,17680,17680,17680,0
|
|
20241028,141700,25603950,17680,17680,17680,17680,0
|
|
20241028,141600,25603950,17680,17680,17680,17680,0
|
|
20241028,141500,25603950,17680,17680,17680,17680,7
|
|
20241028,141400,25480190,17700,17700,17700,17700,0
|
|
20241028,141300,25480190,17700,17700,17700,17700,0
|
|
20241028,141200,25480190,17700,17700,17700,17700,0
|
|
20241028,141100,25480190,17700,17700,17700,17700,0
|
|
20241028,141000,25480190,17700,17700,17700,17700,0
|
|
20241028,140900,25480190,17700,17700,17700,17700,0
|
|
20241028,140800,25480190,17700,17700,17700,17700,1
|
|
20241028,140700,25462490,17700,17700,17700,17700,14
|
|
20241028,140600,25214690,17750,17750,17750,17750,0
|
|
20241028,140500,25214690,17750,17750,17750,17750,0
|
|
20241028,140400,25214690,17750,17750,17750,17750,0
|
|
20241028,140300,25214690,17750,17750,17750,17750,0
|
|
20241028,140200,25214690,17750,17750,17750,17750,0
|
|
20241028,140100,25214690,17750,17750,17750,17750,0
|
|
20241028,140000,25214690,17750,17750,17750,17750,0
|
|
20241028,135900,25214690,17750,17750,17750,17750,0
|
|
20241028,135800,25214690,17750,17750,17750,17750,0
|
|
20241028,135700,25214690,17750,17750,17750,17750,0
|
|
20241028,135600,25214690,17750,17750,17750,17750,0
|
|
20241028,135500,25214690,17750,17750,17750,17750,0
|
|
20241028,135400,25214690,17750,17750,17750,17750,0
|
|
20241028,135300,25214690,17750,17750,17750,17750,0
|
|
20241028,135200,25214690,17750,17750,17750,17750,0
|
|
20241028,135100,25214690,17750,17750,17750,17750,0
|
|
20241028,135000,25214690,17750,17750,17750,17750,0
|
|
20241028,134900,25214690,17750,17750,17750,17750,0
|
|
20241028,134800,25214690,17750,17750,17750,17750,0
|
|
20241028,134700,25214690,17750,17750,17750,17750,0
|
|
20241028,134600,25214690,17750,17750,17750,17750,0
|
|
20241028,134500,25214690,17750,17750,17750,17750,0
|
|
20241028,134400,25214690,17750,17750,17750,17750,0
|
|
20241028,134300,25214690,17750,17750,17750,17750,0
|
|
20241028,134200,25214690,17750,17750,17750,17750,0
|
|
20241028,134100,25214690,17750,17750,17750,17750,19
|
|
20241028,134000,24877440,17760,17760,17760,17760,0
|
|
20241028,133900,24877440,17760,17760,17760,17760,0
|
|
20241028,133800,24877440,17760,17760,17760,17760,0
|
|
20241028,133700,24877440,17760,17760,17760,17760,0
|
|
20241028,133600,24877440,17760,17760,17760,17760,0
|
|
20241028,133500,24877440,17760,17760,17760,17760,0
|
|
20241028,133400,24877440,17760,17760,17760,17760,0
|
|
20241028,133300,24877440,17760,17760,17760,17760,0
|
|
20241028,133200,24877440,17760,17760,17760,17760,0
|
|
20241028,133100,24877440,17760,17760,17760,17760,0
|
|
20241028,133000,24877440,17760,17760,17760,17760,0
|
|
20241028,132900,24877440,17760,17760,17760,17760,0
|
|
20241028,132800,24877440,17760,17760,17760,17760,0
|
|
20241028,132700,24877440,17760,17760,17760,17760,0
|
|
20241028,132600,24877440,17760,17760,17760,17760,0
|
|
20241028,132500,24877440,17760,17760,17760,17760,0
|
|
20241028,132400,24877440,17760,17760,17760,17760,0
|
|
20241028,132300,24877440,17760,17760,17760,17760,8
|
|
20241028,132200,24735360,17790,17790,17790,17790,0
|
|
20241028,132100,24735360,17790,17790,17790,17790,10
|
|
20241028,132000,24557460,17790,17790,17790,17790,0
|
|
20241028,131900,24557460,17790,17790,17790,17790,0
|
|
20241028,131800,24557460,17790,17790,17790,17790,0
|
|
20241028,131700,24557460,17790,17790,17790,17790,0
|
|
20241028,131600,24557460,17790,17790,17790,17790,0
|
|
20241028,131500,24557460,17790,17790,17790,17790,0
|
|
20241028,131400,24557460,17790,17790,17790,17790,0
|
|
20241028,131300,24557460,17790,17790,17790,17790,0
|
|
20241028,131200,24557460,17790,17790,17790,17790,0
|
|
20241028,131100,24557460,17790,17790,17790,17790,0
|
|
20241028,131000,24557460,17790,17790,17790,17790,0
|
|
20241028,130900,24557460,17790,17790,17790,17790,0
|
|
20241028,130800,24557460,17790,17790,17790,17790,0
|
|
20241028,130700,24557460,17790,17790,17790,17790,0
|
|
20241028,130600,24557460,17790,17790,17790,17790,0
|
|
20241028,130500,24557460,17790,17790,17790,17790,0
|
|
20241028,130400,24557460,17790,17790,17790,17790,0
|
|
20241028,130300,24557460,17790,17790,17790,17790,20
|
|
20241028,130200,24201660,17790,17790,17790,17790,1
|
|
20241028,130100,24183870,17750,17750,17750,17750,0
|
|
20241028,130000,24183870,17750,17750,17750,17750,0
|
|
20241028,125900,24183870,17750,17750,17750,17750,0
|
|
20241028,125800,24183870,17750,17750,17750,17750,0
|
|
20241028,125700,24183870,17750,17750,17750,17750,0
|
|
20241028,125600,24183870,17750,17750,17750,17750,0
|
|
20241028,125500,24183870,17750,17750,17750,17750,0
|
|
20241028,125400,24183870,17750,17750,17750,17750,0
|
|
20241028,125300,24183870,17750,17750,17750,17750,2
|
|
20241028,125200,24148370,17790,17770,17790,17770,132
|
|
20241028,125100,21802690,17770,17780,17780,17770,173
|
|
20241028,125000,18728350,17790,17790,17790,17790,0
|
|
20241028,124900,18728350,17790,17790,17790,17790,0
|
|
20241028,124800,18728350,17790,17790,17790,17790,0
|
|
20241028,124700,18728350,17790,17790,17790,17790,0
|
|
20241028,124600,18728350,17790,17790,17790,17790,0
|
|
20241028,124500,18728350,17790,17790,17790,17790,1
|
|
20241028,124400,18710560,17780,17780,17780,17780,0
|
|
20241028,124300,18710560,17780,17780,17780,17780,0
|
|
20241028,124200,18710560,17780,17780,17780,17780,2
|
|
20241028,124100,18675000,17800,17800,17800,17800,0
|
|
20241028,124000,18675000,17800,17800,17800,17800,0
|
|
20241028,123900,18675000,17800,17800,17800,17800,0
|
|
20241028,123800,18675000,17800,17800,17800,17800,0
|
|
20241028,123700,18675000,17800,17800,17800,17800,0
|
|
20241028,123600,18675000,17800,17800,17800,17800,0
|
|
20241028,123500,18675000,17800,17800,17800,17800,0
|
|
20241028,123400,18675000,17800,17800,17800,17800,0
|
|
20241028,123300,18675000,17800,17800,17800,17800,0
|
|
20241028,123200,18675000,17800,17800,17800,17800,0
|
|
20241028,123100,18675000,17800,17800,17800,17800,10
|
|
20241028,123000,18497000,17800,17800,17800,17800,0
|
|
20241028,122900,18497000,17800,17800,17800,17800,0
|
|
20241028,122800,18497000,17800,17800,17800,17800,0
|
|
20241028,122700,18497000,17800,17800,17800,17800,1
|
|
20241028,122600,18479200,17770,17770,17770,17770,0
|
|
20241028,122500,18479200,17770,17770,17770,17770,3
|
|
20241028,122400,18425890,17770,17770,17770,17770,0
|
|
20241028,122300,18425890,17770,17770,17770,17770,0
|
|
20241028,122200,18425890,17770,17770,17770,17770,0
|
|
20241028,122100,18425890,17770,17770,17770,17770,50
|
|
20241028,122000,17537390,17770,17770,17770,17770,0
|
|
20241028,121900,17537390,17770,17770,17770,17770,0
|
|
20241028,121800,17537390,17770,17770,17770,17770,0
|
|
20241028,121700,17537390,17770,17770,17770,17770,0
|
|
20241028,121600,17537390,17770,17770,17770,17770,0
|
|
20241028,121500,17537390,17770,17770,17770,17770,0
|
|
20241028,121400,17537390,17770,17770,17770,17770,0
|
|
20241028,121300,17537390,17770,17770,17770,17770,0
|
|
20241028,121200,17537390,17770,17770,17770,17770,0
|
|
20241028,121100,17537390,17770,17770,17770,17770,0
|
|
20241028,121000,17537390,17770,17770,17770,17770,0
|
|
20241028,120900,17537390,17770,17770,17770,17770,0
|
|
20241028,120800,17537390,17770,17770,17770,17770,0
|
|
20241028,120700,17537390,17770,17770,17770,17770,0
|
|
20241028,120600,17537390,17770,17770,17770,17770,0
|
|
20241028,120500,17537390,17770,17770,17770,17770,0
|
|
20241028,120400,17537390,17770,17770,17770,17770,0
|
|
20241028,120300,17537390,17770,17770,17770,17770,0
|
|
20241028,120200,17537390,17770,17770,17770,17770,0
|
|
20241028,120100,17537390,17770,17770,17770,17770,0
|
|
20241028,120000,17537390,17770,17770,17770,17770,0
|
|
20241028,115900,17537390,17770,17770,17770,17770,0
|
|
20241028,115800,17537390,17770,17770,17770,17770,0
|
|
20241028,115700,17537390,17770,17770,17770,17770,0
|
|
20241028,115600,17537390,17770,17770,17770,17770,0
|
|
20241028,115500,17537390,17770,17770,17770,17770,0
|
|
20241028,115400,17537390,17770,17770,17770,17770,0
|
|
20241028,115300,17537390,17770,17770,17770,17770,0
|
|
20241028,115200,17537390,17770,17770,17770,17770,0
|
|
20241028,115100,17537390,17770,17770,17770,17770,1
|
|
20241028,115000,17519620,17800,17800,17800,17800,0
|
|
20241028,114900,17519620,17800,17800,17800,17800,0
|
|
20241028,114800,17519620,17800,17800,17800,17800,0
|
|
20241028,114700,17519620,17800,17800,17800,17800,1
|
|
20241028,114600,17501820,17770,17770,17770,17770,0
|
|
20241028,114500,17501820,17770,17770,17770,17770,30
|
|
20241028,114400,16968720,17770,17770,17770,17770,20
|
|
20241028,114300,16613320,17800,17800,17800,17800,26
|
|
20241028,114200,16150520,17770,17770,17770,17770,0
|
|
20241028,114100,16150520,17770,17770,17770,17770,0
|
|
20241028,114000,16150520,17770,17770,17770,17770,117
|
|
20241028,113900,14071430,17770,17770,17770,17770,0
|
|
20241028,113800,14071430,17770,17770,17770,17770,0
|
|
20241028,113700,14071430,17770,17770,17770,17770,0
|
|
20241028,113600,14071430,17770,17770,17770,17770,0
|
|
20241028,113500,14071430,17770,17770,17770,17770,0
|
|
20241028,113400,14071430,17770,17770,17770,17770,0
|
|
20241028,113300,14071430,17770,17770,17770,17770,0
|
|
20241028,113200,14071430,17770,17770,17770,17770,0
|
|
20241028,113100,14071430,17770,17770,17770,17770,0
|
|
20241028,113000,14071430,17770,17770,17770,17770,10
|
|
20241028,112900,13893730,17800,17800,17800,17800,0
|
|
20241028,112800,13893730,17800,17800,17800,17800,0
|
|
20241028,112700,13893730,17800,17800,17800,17800,0
|
|
20241028,112600,13893730,17800,17800,17800,17800,0
|
|
20241028,112500,13893730,17800,17800,17800,17800,0
|
|
20241028,112400,13893730,17800,17800,17800,17800,0
|
|
20241028,112300,13893730,17800,17800,17800,17800,0
|
|
20241028,112200,13893730,17800,17800,17800,17800,0
|
|
20241028,112100,13893730,17800,17800,17800,17800,0
|
|
20241028,112000,13893730,17800,17800,17800,17800,0
|
|
20241028,111900,13893730,17800,17800,17800,17800,0
|
|
20241028,111800,13893730,17800,17800,17800,17800,0
|
|
20241028,111700,13893730,17800,17800,17800,17800,0
|
|
20241028,111600,13893730,17800,17800,17800,17800,0
|
|
20241028,111500,13893730,17800,17800,17800,17800,0
|
|
20241028,111400,13893730,17800,17800,17800,17800,0
|
|
20241028,111300,13893730,17800,17800,17800,17800,0
|
|
20241028,111200,13893730,17800,17800,17800,17800,0
|
|
20241028,111100,13893730,17800,17800,17800,17800,0
|
|
20241028,111000,13893730,17800,17800,17800,17800,70
|
|
20241028,110900,12647730,17800,17800,17800,17800,0
|
|
20241028,110800,12647730,17800,17800,17800,17800,0
|
|
20241028,110700,12647730,17800,17790,17800,17790,200
|
|
20241028,110600,9087760,17790,17790,17790,17790,0
|
|
20241028,110500,9087760,17790,17790,17790,17790,0
|
|
20241028,110400,9087760,17790,17790,17790,17790,20
|
|
20241028,110300,8731960,17790,17790,17790,17790,0
|
|
20241028,110200,8731960,17790,17790,17790,17790,0
|
|
20241028,110100,8731960,17790,17790,17790,17790,0
|
|
20241028,110000,8731960,17790,17790,17790,17790,0
|
|
20241028,105900,8731960,17790,17790,17790,17790,0
|
|
20241028,105800,8731960,17790,17790,17790,17790,0
|
|
20241028,105700,8731960,17790,17790,17790,17790,0
|
|
20241028,105600,8731960,17790,17790,17790,17790,0
|
|
20241028,105500,8731960,17790,17790,17790,17790,0
|
|
20241028,105400,8731960,17790,17790,17790,17790,0
|
|
20241028,105300,8731960,17790,17790,17790,17790,0
|
|
20241028,105200,8731960,17790,17790,17790,17790,0
|
|
20241028,105100,8731960,17790,17790,17790,17790,0
|
|
20241028,105000,8731960,17790,17790,17790,17790,0
|
|
20241028,104900,8731960,17790,17790,17790,17790,0
|
|
20241028,104800,8731960,17790,17790,17790,17790,0
|
|
20241028,104700,8731960,17790,17790,17790,17790,0
|
|
20241028,104600,8731960,17790,17790,17790,17790,0
|
|
20241028,104500,8731960,17790,17790,17790,17790,70
|
|
20241028,104400,7486660,17790,17790,17790,17790,0
|
|
20241028,104300,7486660,17790,17780,17790,17780,5
|
|
20241028,104200,7397740,17770,17770,17770,17770,0
|
|
20241028,104100,7397740,17770,17770,17770,17770,0
|
|
20241028,104000,7397740,17770,17770,17770,17770,0
|
|
20241028,103900,7397740,17770,17770,17770,17770,0
|
|
20241028,103800,7397740,17770,17770,17770,17770,0
|
|
20241028,103700,7397740,17770,17770,17770,17770,72
|
|
20241028,103600,6118300,17760,17760,17760,17760,0
|
|
20241028,103500,6118300,17760,17760,17760,17760,40
|
|
20241028,103400,5407900,17750,17750,17750,17750,0
|
|
20241028,103300,5407900,17750,17750,17750,17750,0
|
|
20241028,103200,5407900,17750,17750,17750,17750,0
|
|
20241028,103100,5407900,17750,17750,17750,17750,0
|
|
20241028,103000,5407900,17750,17750,17750,17750,0
|
|
20241028,102900,5407900,17750,17750,17750,17750,0
|
|
20241028,102800,5407900,17750,17750,17750,17750,2
|
|
20241028,102700,5372400,17750,17750,17750,17750,0
|
|
20241028,102600,5372400,17750,17750,17750,17750,0
|
|
20241028,102500,5372400,17750,17750,17750,17750,0
|
|
20241028,102400,5372400,17750,17750,17750,17750,0
|
|
20241028,102300,5372400,17750,17750,17750,17750,0
|
|
20241028,102200,5372400,17750,17750,17750,17750,8
|
|
20241028,102100,5230400,17750,17750,17750,17750,0
|
|
20241028,102000,5230400,17750,17750,17750,17750,0
|
|
20241028,101900,5230400,17750,17750,17750,17750,0
|
|
20241028,101800,5230400,17750,17700,17750,17700,10
|
|
20241028,101700,5053050,17690,17690,17690,17690,0
|
|
20241028,101600,5053050,17690,17690,17690,17690,0
|
|
20241028,101500,5053050,17690,17640,17690,17640,6
|
|
20241028,101400,4947060,17630,17630,17630,17630,0
|
|
20241028,101300,4947060,17630,17630,17630,17630,0
|
|
20241028,101200,4947060,17630,17630,17630,17630,0
|
|
20241028,101100,4947060,17630,17630,17630,17630,0
|
|
20241028,101000,4947060,17630,17630,17630,17630,0
|
|
20241028,100900,4947060,17630,17630,17630,17630,1
|
|
20241028,100800,4929430,17620,17620,17620,17620,1
|
|
20241028,100700,4911810,17750,17750,17750,17750,0
|
|
20241028,100600,4911810,17750,17750,17750,17750,0
|
|
20241028,100500,4911810,17750,17750,17750,17750,15
|
|
20241028,100400,4645560,17750,17750,17750,17750,0
|
|
20241028,100300,4645560,17750,17750,17750,17750,0
|
|
20241028,100200,4645560,17750,17750,17750,17750,0
|
|
20241028,100100,4645560,17750,17750,17750,17750,0
|
|
20241028,100000,4645560,17750,17750,17750,17750,0
|
|
20241028,095900,4645560,17750,17750,17750,17750,0
|
|
20241028,095800,4645560,17750,17750,17750,17750,0
|
|
20241028,095700,4645560,17750,17750,17750,17750,0
|
|
20241028,095600,4645560,17750,17750,17750,17750,10
|
|
20241028,095500,4468060,17750,17750,17750,17750,0
|
|
20241028,095400,4468060,17750,17750,17750,17750,0
|
|
20241028,095300,4468060,17750,17750,17750,17750,0
|
|
20241028,095200,4468060,17750,17750,17750,17750,0
|
|
20241028,095100,4468060,17750,17750,17750,17750,0
|
|
20241028,095000,4468060,17750,17750,17750,17750,0
|
|
20241028,094900,4468060,17750,17750,17750,17750,0
|
|
20241028,094800,4468060,17750,17750,17750,17750,0
|
|
20241028,094700,4468060,17750,17750,17750,17750,70
|
|
20241028,094600,3225560,17750,17750,17750,17750,2
|
|
20241028,094500,3190060,17750,17750,17750,17750,0
|
|
20241028,094400,3190060,17750,17750,17750,17750,0
|
|
20241028,094300,3190060,17750,17750,17750,17750,31
|
|
20241028,094200,2639810,17750,17750,17750,17750,0
|
|
20241028,094100,2639810,17750,17750,17750,17750,0
|
|
20241028,094000,2639810,17750,17750,17750,17750,0
|
|
20241028,093900,2639810,17750,17750,17750,17750,0
|
|
20241028,093800,2639810,17750,17750,17750,17750,0
|
|
20241028,093700,2639810,17750,17750,17750,17750,0
|
|
20241028,093600,2639810,17750,17750,17750,17750,0
|
|
20241028,093500,2639810,17750,17750,17750,17750,0
|
|
20241028,093400,2639810,17750,17750,17750,17750,0
|
|
20241028,093300,2639810,17750,17750,17750,17750,0
|
|
20241028,093200,2639810,17750,17750,17750,17750,0
|
|
20241028,093100,2639810,17750,17750,17750,17750,0
|
|
20241028,093000,2639810,17750,17750,17750,17750,0
|
|
20241028,092900,2639810,17750,17750,17750,17750,0
|
|
20241028,092800,2639810,17750,17750,17750,17750,6
|
|
20241028,092700,2533310,17760,17760,17760,17760,0
|
|
20241028,092600,2533310,17760,17760,17760,17760,0
|
|
20241028,092500,2533310,17760,17760,17760,17760,0
|
|
20241028,092400,2533310,17760,17760,17760,17760,100
|
|
20241028,092300,757310,17760,17760,17760,17760,0
|
|
20241028,092200,757310,17760,17760,17760,17760,0
|
|
20241028,092100,757310,17760,17760,17760,17760,0
|
|
20241028,092000,757310,17760,17760,17760,17760,0
|
|
20241028,091900,757310,17760,17760,17760,17760,0
|
|
20241028,091800,757310,17760,17760,17760,17760,0
|
|
20241028,091700,757310,17760,17760,17760,17760,0
|
|
20241028,091600,757310,17760,17760,17760,17760,0
|
|
20241028,091500,757310,17760,17760,17760,17760,0
|
|
20241028,091400,757310,17760,17760,17760,17760,0
|
|
20241028,091300,757310,17760,17760,17760,17760,0
|
|
20241028,091200,757310,17760,17760,17760,17760,0
|
|
20241028,091100,757310,17760,17760,17760,17760,0
|
|
20241028,091000,757310,17760,17760,17760,17760,0
|
|
20241028,090900,757310,17760,17760,17760,17760,0
|
|
20241028,090800,757310,17760,17760,17760,17760,0
|
|
20241028,090700,757310,17760,17760,17760,17760,0
|
|
20241028,090600,757310,17760,17760,17760,17760,1
|
|
20241028,090500,739550,17590,17590,17590,17590,1
|
|
20241028,090400,721960,17580,17580,17580,17580,3
|
|
20241028,090300,669220,17580,17580,17580,17580,0
|
|
20241028,090200,669220,17580,17580,17580,17580,0
|
|
20241028,090100,669220,17580,17650,17650,17580,30
|
|
20241028,090000,141200,17650,17650,17650,17650,8
|