607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,190400,39378930,17840,17840,17840,17840,63
|
|
20241029,190300,39378930,17840,17840,17840,17840,0
|
|
20241029,190200,39378930,17840,17840,17840,17840,0
|
|
20241029,190100,39378930,17840,17840,17840,17840,0
|
|
20241029,190000,39378930,17840,17840,17840,17840,0
|
|
20241029,185900,39378930,17840,17840,17840,17840,0
|
|
20241029,185800,39378930,17840,17840,17840,17840,0
|
|
20241029,185700,39378930,17840,17840,17840,17840,0
|
|
20241029,185600,39378930,17840,17840,17840,17840,0
|
|
20241029,185500,39378930,17840,17840,17840,17840,0
|
|
20241029,185400,39378930,17840,17840,17840,17840,0
|
|
20241029,185300,39378930,17840,17840,17840,17840,0
|
|
20241029,185200,39378930,17840,17840,17840,17840,0
|
|
20241029,185100,39378930,17840,17840,17840,17840,0
|
|
20241029,185000,39378930,17840,17840,17840,17840,0
|
|
20241029,184900,39378930,17840,17840,17840,17840,0
|
|
20241029,184800,39378930,17840,17840,17840,17840,0
|
|
20241029,184700,39378930,17840,17840,17840,17840,0
|
|
20241029,184600,39378930,17840,17840,17840,17840,0
|
|
20241029,184500,39378930,17840,17840,17840,17840,0
|
|
20241029,184400,39378930,17840,17840,17840,17840,0
|
|
20241029,184300,39378930,17840,17840,17840,17840,0
|
|
20241029,184200,39378930,17840,17840,17840,17840,0
|
|
20241029,184100,39378930,17840,17840,17840,17840,0
|
|
20241029,184000,39378930,17840,17840,17840,17840,0
|
|
20241029,183900,39378930,17840,17840,17840,17840,0
|
|
20241029,183800,39378930,17840,17840,17840,17840,0
|
|
20241029,183700,39378930,17840,17840,17840,17840,0
|
|
20241029,183600,39378930,17840,17840,17840,17840,0
|
|
20241029,183500,39378930,17840,17840,17840,17840,0
|
|
20241029,183400,39378930,17840,17840,17840,17840,63
|
|
20241029,183300,39378930,17840,17840,17840,17840,0
|
|
20241029,183200,39378930,17840,17840,17840,17840,0
|
|
20241029,183100,39378930,17840,17840,17840,17840,0
|
|
20241029,183000,39378930,17840,17840,17840,17840,0
|
|
20241029,182900,39378930,17840,17840,17840,17840,0
|
|
20241029,182800,39378930,17840,17840,17840,17840,0
|
|
20241029,182700,39378930,17840,17840,17840,17840,0
|
|
20241029,182600,39378930,17840,17840,17840,17840,0
|
|
20241029,182500,39378930,17840,17840,17840,17840,0
|
|
20241029,182400,39378930,17840,17840,17840,17840,0
|
|
20241029,182300,39378930,17840,17840,17840,17840,0
|
|
20241029,182200,39378930,17840,17840,17840,17840,0
|
|
20241029,182100,39378930,17840,17840,17840,17840,0
|
|
20241029,182000,39378930,17840,17840,17840,17840,0
|
|
20241029,181900,39378930,17840,17840,17840,17840,0
|
|
20241029,181800,39378930,17840,17840,17840,17840,0
|
|
20241029,181700,39378930,17840,17840,17840,17840,0
|
|
20241029,181600,39378930,17840,17840,17840,17840,0
|
|
20241029,181500,39378930,17840,17840,17840,17840,0
|
|
20241029,181400,39378930,17840,17840,17840,17840,0
|
|
20241029,181300,39378930,17840,17840,17840,17840,0
|
|
20241029,181200,39378930,17840,17840,17840,17840,0
|
|
20241029,181100,39378930,17840,17840,17840,17840,0
|
|
20241029,181000,39378930,17840,17840,17840,17840,0
|
|
20241029,180900,39378930,17840,17840,17840,17840,0
|
|
20241029,180800,39378930,17840,17840,17840,17840,0
|
|
20241029,180700,39378930,17840,17840,17840,17840,0
|
|
20241029,180600,39378930,17840,17840,17840,17840,0
|
|
20241029,180500,39378930,17840,17840,17840,17840,0
|
|
20241029,180400,39378930,17840,17840,17840,17840,63
|
|
20241029,180300,39378930,17840,17840,17840,17840,0
|
|
20241029,180200,39378930,17840,17840,17840,17840,0
|
|
20241029,180100,39378930,17840,17840,17840,17840,0
|
|
20241029,180000,39378930,17840,17840,17840,17840,0
|
|
20241029,175900,39378930,17840,17840,17840,17840,0
|
|
20241029,175800,39378930,17840,17840,17840,17840,0
|
|
20241029,175700,39378930,17840,17840,17840,17840,0
|
|
20241029,175600,39378930,17840,17840,17840,17840,0
|
|
20241029,175500,39378930,17840,17840,17840,17840,0
|
|
20241029,175400,39378930,17840,17840,17840,17840,0
|
|
20241029,175300,39378930,17840,17840,17840,17840,0
|
|
20241029,175200,39378930,17840,17840,17840,17840,0
|
|
20241029,175100,39378930,17840,17840,17840,17840,0
|
|
20241029,175000,39378930,17840,17840,17840,17840,0
|
|
20241029,174900,39378930,17840,17840,17840,17840,0
|
|
20241029,174800,39378930,17840,17840,17840,17840,0
|
|
20241029,174700,39378930,17840,17840,17840,17840,0
|
|
20241029,174600,39378930,17840,17840,17840,17840,0
|
|
20241029,174500,39378930,17840,17840,17840,17840,0
|
|
20241029,174400,39378930,17840,17840,17840,17840,0
|
|
20241029,174300,39378930,17840,17840,17840,17840,0
|
|
20241029,174200,39378930,17840,17840,17840,17840,0
|
|
20241029,174100,39378930,17840,17840,17840,17840,0
|
|
20241029,174000,39378930,17840,17840,17840,17840,0
|
|
20241029,173900,39378930,17840,17840,17840,17840,0
|
|
20241029,173800,39378930,17840,17840,17840,17840,0
|
|
20241029,173700,39378930,17840,17840,17840,17840,0
|
|
20241029,173600,39378930,17840,17840,17840,17840,0
|
|
20241029,173500,39378930,17840,17840,17840,17840,0
|
|
20241029,173400,39378930,17840,17840,17840,17840,63
|
|
20241029,173300,39378930,17840,17840,17840,17840,0
|
|
20241029,173200,39378930,17840,17840,17840,17840,0
|
|
20241029,173100,39378930,17840,17840,17840,17840,0
|
|
20241029,173000,39378930,17840,17840,17840,17840,0
|
|
20241029,172900,39378930,17840,17840,17840,17840,0
|
|
20241029,172800,39378930,17840,17840,17840,17840,0
|
|
20241029,172700,39378930,17840,17840,17840,17840,0
|
|
20241029,172600,39378930,17840,17840,17840,17840,0
|
|
20241029,172500,39378930,17840,17840,17840,17840,0
|
|
20241029,172400,39378930,17840,17840,17840,17840,0
|
|
20241029,172300,39378930,17840,17840,17840,17840,0
|
|
20241029,172200,39378930,17840,17840,17840,17840,0
|
|
20241029,172100,39378930,17840,17840,17840,17840,0
|
|
20241029,172000,39378930,17840,17840,17840,17840,0
|
|
20241029,171900,39378930,17840,17840,17840,17840,0
|
|
20241029,171800,39378930,17840,17840,17840,17840,0
|
|
20241029,171700,39378930,17840,17840,17840,17840,0
|
|
20241029,171600,39378930,17840,17840,17840,17840,0
|
|
20241029,171500,39378930,17840,17840,17840,17840,0
|
|
20241029,171400,39378930,17840,17840,17840,17840,0
|
|
20241029,171300,39378930,17840,17840,17840,17840,0
|
|
20241029,171200,39378930,17840,17840,17840,17840,0
|
|
20241029,171100,39378930,17840,17840,17840,17840,0
|
|
20241029,171000,39378930,17840,17840,17840,17840,0
|
|
20241029,170900,39378930,17840,17840,17840,17840,0
|
|
20241029,170800,39378930,17840,17840,17840,17840,0
|
|
20241029,170700,39378930,17840,17840,17840,17840,0
|
|
20241029,170600,39378930,17840,17840,17840,17840,0
|
|
20241029,170500,39378930,17840,17840,17840,17840,0
|
|
20241029,170400,39378930,17840,17840,17840,17840,63
|
|
20241029,170300,39378930,17840,17840,17840,17840,0
|
|
20241029,170200,39378930,17840,17840,17840,17840,0
|
|
20241029,170100,39378930,17840,17840,17840,17840,0
|
|
20241029,170000,39378930,17840,17840,17840,17840,0
|
|
20241029,165900,39378930,17840,17840,17840,17840,0
|
|
20241029,165800,39378930,17840,17840,17840,17840,0
|
|
20241029,165700,39378930,17840,17840,17840,17840,0
|
|
20241029,165600,39378930,17840,17840,17840,17840,0
|
|
20241029,165500,39378930,17840,17840,17840,17840,0
|
|
20241029,165400,39378930,17840,17840,17840,17840,0
|
|
20241029,165300,39378930,17840,17840,17840,17840,0
|
|
20241029,165200,39378930,17840,17840,17840,17840,0
|
|
20241029,165100,39378930,17840,17840,17840,17840,0
|
|
20241029,165000,39378930,17840,17840,17840,17840,0
|
|
20241029,164900,39378930,17840,17840,17840,17840,0
|
|
20241029,164800,39378930,17840,17840,17840,17840,0
|
|
20241029,164700,39378930,17840,17840,17840,17840,0
|
|
20241029,164600,39378930,17840,17840,17840,17840,0
|
|
20241029,164500,39378930,17840,17840,17840,17840,0
|
|
20241029,164400,39378930,17840,17840,17840,17840,0
|
|
20241029,164300,39378930,17840,17840,17840,17840,0
|
|
20241029,164200,39378930,17840,17840,17840,17840,0
|
|
20241029,164100,39378930,17840,17840,17840,17840,0
|
|
20241029,164000,39378930,17840,17840,17840,17840,0
|
|
20241029,163900,39378930,17840,17840,17840,17840,0
|
|
20241029,163800,39378930,17840,17840,17840,17840,0
|
|
20241029,163700,39378930,17840,17840,17840,17840,0
|
|
20241029,163600,39378930,17840,17840,17840,17840,0
|
|
20241029,163500,39378930,17840,17840,17840,17840,0
|
|
20241029,163400,39378930,17840,17840,17840,17840,63
|
|
20241029,163300,39378930,17840,17840,17840,17840,0
|
|
20241029,163200,39378930,17840,17840,17840,17840,0
|
|
20241029,163100,39378930,17840,17840,17840,17840,0
|
|
20241029,163000,39378930,17840,17840,17840,17840,0
|
|
20241029,162900,39378930,17840,17840,17840,17840,0
|
|
20241029,162800,39378930,17840,17840,17840,17840,0
|
|
20241029,162700,39378930,17840,17840,17840,17840,0
|
|
20241029,162600,39378930,17840,17840,17840,17840,0
|
|
20241029,162500,39378930,17840,17840,17840,17840,0
|
|
20241029,162400,39378930,17840,17840,17840,17840,0
|
|
20241029,162300,39378930,17840,17840,17840,17840,0
|
|
20241029,162200,39378930,17840,17840,17840,17840,0
|
|
20241029,162100,39378930,17840,17840,17840,17840,0
|
|
20241029,162000,39378930,17840,17840,17840,17840,0
|
|
20241029,161900,39378930,17840,17840,17840,17840,0
|
|
20241029,161800,39378930,17840,17840,17840,17840,0
|
|
20241029,161700,39378930,17840,17840,17840,17840,0
|
|
20241029,161600,39378930,17840,17840,17840,17840,0
|
|
20241029,161500,39378930,17840,17840,17840,17840,0
|
|
20241029,161400,39378930,17840,17840,17840,17840,0
|
|
20241029,161300,39378930,17840,17840,17840,17840,0
|
|
20241029,161200,39378930,17840,17840,17840,17840,0
|
|
20241029,161100,39378930,17840,17840,17840,17840,0
|
|
20241029,161000,39378930,17840,17840,17840,17840,0
|
|
20241029,160900,39378930,17840,17840,17840,17840,0
|
|
20241029,160800,39378930,17840,17840,17840,17840,0
|
|
20241029,160700,39378930,17840,17840,17840,17840,0
|
|
20241029,160600,39378930,17840,17840,17840,17840,0
|
|
20241029,160500,39378930,17840,17840,17840,17840,0
|
|
20241029,160400,39378930,17840,17840,17840,17840,63
|
|
20241029,160300,39378930,17840,17840,17840,17840,0
|
|
20241029,160200,39378930,17840,17840,17840,17840,0
|
|
20241029,160100,39378930,17840,17840,17840,17840,0
|
|
20241029,160000,39378930,17840,17840,17840,17840,0
|
|
20241029,155900,39378930,17840,17840,17840,17840,0
|
|
20241029,155800,39378930,17840,17840,17840,17840,0
|
|
20241029,155700,39378930,17840,17840,17840,17840,0
|
|
20241029,155600,39378930,17840,17840,17840,17840,0
|
|
20241029,155500,39378930,17840,17840,17840,17840,0
|
|
20241029,155400,39378930,17840,17840,17840,17840,0
|
|
20241029,155300,39378930,17840,17840,17840,17840,0
|
|
20241029,155200,39378930,17840,17840,17840,17840,0
|
|
20241029,155100,39378930,17840,17840,17840,17840,0
|
|
20241029,155000,39378930,17840,17840,17840,17840,0
|
|
20241029,154900,39378930,17840,17840,17840,17840,0
|
|
20241029,154800,39378930,17840,17840,17840,17840,0
|
|
20241029,154700,39378930,17840,17840,17840,17840,0
|
|
20241029,154600,39378930,17840,17840,17840,17840,0
|
|
20241029,154500,39378930,17840,17840,17840,17840,0
|
|
20241029,154400,39378930,17840,17840,17840,17840,0
|
|
20241029,154300,39378930,17840,17840,17840,17840,0
|
|
20241029,154200,39378930,17840,17840,17840,17840,0
|
|
20241029,154100,39378930,17840,17840,17840,17840,0
|
|
20241029,154000,39378930,17840,17840,17840,17840,0
|
|
20241029,153900,39378930,17840,17840,17840,17840,0
|
|
20241029,153800,39378930,17840,17840,17840,17840,0
|
|
20241029,153700,39378930,17840,17840,17840,17840,0
|
|
20241029,153600,39378930,17840,17840,17840,17840,0
|
|
20241029,153500,39378930,17840,17840,17840,17840,0
|
|
20241029,153400,39378930,17840,17840,17840,17840,63
|
|
20241029,153300,39378930,17840,17840,17840,17840,0
|
|
20241029,153200,39378930,17840,17840,17840,17840,0
|
|
20241029,153100,39378930,17840,17840,17840,17840,0
|
|
20241029,153000,39378930,17840,17840,17840,17840,63
|
|
20241029,152900,38255010,17840,17840,17840,17840,0
|
|
20241029,152800,38255010,17840,17840,17840,17840,0
|
|
20241029,152700,38255010,17840,17840,17840,17840,0
|
|
20241029,152600,38255010,17840,17840,17840,17840,0
|
|
20241029,152500,38255010,17840,17840,17840,17840,0
|
|
20241029,152400,38255010,17840,17840,17840,17840,0
|
|
20241029,152300,38255010,17840,17840,17840,17840,0
|
|
20241029,152200,38255010,17840,17840,17840,17840,0
|
|
20241029,152100,38255010,17840,17840,17840,17840,0
|
|
20241029,152000,38255010,17840,17840,17840,17840,0
|
|
20241029,151900,38255010,17840,17840,17840,17840,0
|
|
20241029,151800,38255010,17840,17840,17840,17840,0
|
|
20241029,151700,38255010,17840,17840,17840,17840,0
|
|
20241029,151600,38255010,17840,17840,17840,17840,0
|
|
20241029,151500,38255010,17840,17840,17840,17840,50
|
|
20241029,151400,37363010,17840,17830,17840,17830,70
|
|
20241029,151300,36114370,17830,17830,17830,17830,0
|
|
20241029,151200,36114370,17830,17820,17830,17820,52
|
|
20241029,151100,35187220,17820,17810,17820,17810,120
|
|
20241029,151000,33048830,17810,17810,17810,17810,0
|
|
20241029,150900,33048830,17810,17810,17810,17810,0
|
|
20241029,150800,33048830,17810,17810,17810,17810,10
|
|
20241029,150700,32870730,17810,17810,17810,17810,93
|
|
20241029,150600,31214400,17700,17700,17700,17700,0
|
|
20241029,150500,31214400,17700,17700,17700,17700,0
|
|
20241029,150400,31214400,17700,17700,17700,17700,0
|
|
20241029,150300,31214400,17700,17700,17700,17700,0
|
|
20241029,150200,31214400,17700,17700,17700,17700,0
|
|
20241029,150100,31214400,17700,17700,17700,17700,0
|
|
20241029,150000,31214400,17700,17700,17700,17700,0
|
|
20241029,145900,31214400,17700,17700,17700,17700,0
|
|
20241029,145800,31214400,17700,17700,17700,17700,0
|
|
20241029,145700,31214400,17700,17700,17700,17700,0
|
|
20241029,145600,31214400,17700,17700,17700,17700,0
|
|
20241029,145500,31214400,17700,17700,17700,17700,0
|
|
20241029,145400,31214400,17700,17700,17700,17700,0
|
|
20241029,145300,31214400,17700,17700,17700,17700,0
|
|
20241029,145200,31214400,17700,17700,17700,17700,0
|
|
20241029,145100,31214400,17700,17700,17700,17700,70
|
|
20241029,145000,29975400,17700,17700,17700,17700,0
|
|
20241029,144900,29975400,17700,17700,17700,17700,0
|
|
20241029,144800,29975400,17700,17700,17700,17700,0
|
|
20241029,144700,29975400,17700,17700,17700,17700,1
|
|
20241029,144600,29957700,17700,17700,17700,17700,0
|
|
20241029,144500,29957700,17700,17700,17700,17700,8
|
|
20241029,144400,29816100,17700,17700,17700,17700,0
|
|
20241029,144300,29816100,17700,17700,17700,17700,0
|
|
20241029,144200,29816100,17700,17700,17700,17700,0
|
|
20241029,144100,29816100,17700,17700,17700,17700,0
|
|
20241029,144000,29816100,17700,17700,17700,17700,0
|
|
20241029,143900,29816100,17700,17700,17700,17700,0
|
|
20241029,143800,29816100,17700,17700,17700,17700,0
|
|
20241029,143700,29816100,17700,17700,17700,17700,0
|
|
20241029,143600,29816100,17700,17700,17700,17700,0
|
|
20241029,143500,29816100,17700,17700,17700,17700,3
|
|
20241029,143400,29763000,17820,17820,17820,17820,0
|
|
20241029,143300,29763000,17820,17820,17820,17820,0
|
|
20241029,143200,29763000,17820,17820,17820,17820,0
|
|
20241029,143100,29763000,17820,17820,17820,17820,0
|
|
20241029,143000,29763000,17820,17820,17820,17820,0
|
|
20241029,142900,29763000,17820,17820,17820,17820,0
|
|
20241029,142800,29763000,17820,17820,17820,17820,0
|
|
20241029,142700,29763000,17820,17800,17820,17800,200
|
|
20241029,142600,26200650,17800,17800,17800,17800,0
|
|
20241029,142500,26200650,17800,17800,17800,17800,0
|
|
20241029,142400,26200650,17800,17800,17800,17800,0
|
|
20241029,142300,26200650,17800,17800,17800,17800,0
|
|
20241029,142200,26200650,17800,17800,17800,17800,0
|
|
20241029,142100,26200650,17800,17800,17800,17800,0
|
|
20241029,142000,26200650,17800,17800,17800,17800,0
|
|
20241029,141900,26200650,17800,17800,17800,17800,0
|
|
20241029,141800,26200650,17800,17800,17800,17800,0
|
|
20241029,141700,26200650,17800,17800,17800,17800,0
|
|
20241029,141600,26200650,17800,17800,17800,17800,0
|
|
20241029,141500,26200650,17800,17800,17800,17800,0
|
|
20241029,141400,26200650,17800,17800,17800,17800,0
|
|
20241029,141300,26200650,17800,17800,17800,17800,0
|
|
20241029,141200,26200650,17800,17800,17800,17800,0
|
|
20241029,141100,26200650,17800,17790,17800,17790,30
|
|
20241029,141000,25666670,17690,17690,17690,17690,0
|
|
20241029,140900,25666670,17690,17690,17690,17690,0
|
|
20241029,140800,25666670,17690,17690,17690,17690,0
|
|
20241029,140700,25666670,17690,17690,17690,17690,21
|
|
20241029,140600,25295180,17690,17690,17690,17690,0
|
|
20241029,140500,25295180,17690,17690,17690,17690,123
|
|
20241029,140400,23119310,17690,17690,17690,17690,0
|
|
20241029,140300,23119310,17690,17690,17690,17690,0
|
|
20241029,140200,23119310,17690,17690,17690,17690,0
|
|
20241029,140100,23119310,17690,17690,17690,17690,0
|
|
20241029,140000,23119310,17690,17690,17690,17690,0
|
|
20241029,135900,23119310,17690,17690,17690,17690,0
|
|
20241029,135800,23119310,17690,17690,17690,17690,0
|
|
20241029,135700,23119310,17690,17690,17690,17690,179
|
|
20241029,135600,19952800,17680,17680,17680,17680,0
|
|
20241029,135500,19952800,17680,17680,17680,17680,0
|
|
20241029,135400,19952800,17680,17680,17680,17680,0
|
|
20241029,135300,19952800,17680,17680,17680,17680,0
|
|
20241029,135200,19952800,17680,17680,17680,17680,0
|
|
20241029,135100,19952800,17680,17680,17680,17680,0
|
|
20241029,135000,19952800,17680,17680,17680,17680,0
|
|
20241029,134900,19952800,17680,17680,17680,17680,2
|
|
20241029,134800,19917440,17690,17690,17690,17690,0
|
|
20241029,134700,19917440,17690,17690,17690,17690,0
|
|
20241029,134600,19917440,17690,17690,17690,17690,0
|
|
20241029,134500,19917440,17690,17690,17690,17690,0
|
|
20241029,134400,19917440,17690,17690,17690,17690,0
|
|
20241029,134300,19917440,17690,17690,17690,17690,0
|
|
20241029,134200,19917440,17690,17690,17690,17690,0
|
|
20241029,134100,19917440,17690,17690,17690,17690,0
|
|
20241029,134000,19917440,17690,17690,17690,17690,226
|
|
20241029,133900,15919500,17680,17680,17680,17680,0
|
|
20241029,133800,15919500,17680,17680,17680,17680,0
|
|
20241029,133700,15919500,17680,17680,17680,17680,0
|
|
20241029,133600,15919500,17680,17680,17680,17680,0
|
|
20241029,133500,15919500,17680,17680,17680,17680,0
|
|
20241029,133400,15919500,17680,17680,17680,17680,0
|
|
20241029,133300,15919500,17680,17680,17680,17680,0
|
|
20241029,133200,15919500,17680,17680,17680,17680,0
|
|
20241029,133100,15919500,17680,17680,17680,17680,0
|
|
20241029,133000,15919500,17680,17680,17680,17680,0
|
|
20241029,132900,15919500,17680,17680,17680,17680,0
|
|
20241029,132800,15919500,17680,17680,17680,17680,0
|
|
20241029,132700,15919500,17680,17680,17680,17680,0
|
|
20241029,132600,15919500,17680,17680,17680,17680,0
|
|
20241029,132500,15919500,17680,17680,17680,17680,0
|
|
20241029,132400,15919500,17680,17680,17680,17680,0
|
|
20241029,132300,15919500,17680,17680,17680,17680,0
|
|
20241029,132200,15919500,17680,17680,17680,17680,0
|
|
20241029,132100,15919500,17680,17680,17680,17680,0
|
|
20241029,132000,15919500,17680,17680,17680,17680,0
|
|
20241029,131900,15919500,17680,17680,17680,17680,0
|
|
20241029,131800,15919500,17680,17680,17680,17680,0
|
|
20241029,131700,15919500,17680,17680,17680,17680,0
|
|
20241029,131600,15919500,17680,17680,17680,17680,0
|
|
20241029,131500,15919500,17680,17680,17680,17680,0
|
|
20241029,131400,15919500,17680,17680,17680,17680,0
|
|
20241029,131300,15919500,17680,17680,17680,17680,0
|
|
20241029,131200,15919500,17680,17680,17680,17680,0
|
|
20241029,131100,15919500,17680,17700,17700,17680,10
|
|
20241029,131000,15742580,17700,17700,17700,17700,0
|
|
20241029,130900,15742580,17700,17700,17700,17700,0
|
|
20241029,130800,15742580,17700,17700,17700,17700,0
|
|
20241029,130700,15742580,17700,17700,17700,17700,0
|
|
20241029,130600,15742580,17700,17700,17700,17700,0
|
|
20241029,130500,15742580,17700,17700,17700,17700,0
|
|
20241029,130400,15742580,17700,17700,17700,17700,0
|
|
20241029,130300,15742580,17700,17700,17700,17700,0
|
|
20241029,130200,15742580,17700,17700,17700,17700,0
|
|
20241029,130100,15742580,17700,17700,17700,17700,0
|
|
20241029,130000,15742580,17700,17700,17700,17700,20
|
|
20241029,125900,15388580,17700,17700,17700,17700,0
|
|
20241029,125800,15388580,17700,17700,17700,17700,0
|
|
20241029,125700,15388580,17700,17700,17700,17700,0
|
|
20241029,125600,15388580,17700,17700,17700,17700,0
|
|
20241029,125500,15388580,17700,17700,17700,17700,0
|
|
20241029,125400,15388580,17700,17700,17700,17700,0
|
|
20241029,125300,15388580,17700,17700,17700,17700,0
|
|
20241029,125200,15388580,17700,17700,17700,17700,0
|
|
20241029,125100,15388580,17700,17700,17700,17700,0
|
|
20241029,125000,15388580,17700,17700,17700,17700,0
|
|
20241029,124900,15388580,17700,17700,17700,17700,0
|
|
20241029,124800,15388580,17700,17700,17700,17700,0
|
|
20241029,124700,15388580,17700,17700,17700,17700,0
|
|
20241029,124600,15388580,17700,17700,17700,17700,0
|
|
20241029,124500,15388580,17700,17700,17700,17700,0
|
|
20241029,124400,15388580,17700,17700,17700,17700,15
|
|
20241029,124300,15123080,17700,17700,17700,17700,0
|
|
20241029,124200,15123080,17700,17700,17700,17700,0
|
|
20241029,124100,15123080,17700,17700,17700,17700,0
|
|
20241029,124000,15123080,17700,17700,17700,17700,0
|
|
20241029,123900,15123080,17700,17700,17700,17700,0
|
|
20241029,123800,15123080,17700,17670,17700,17670,90
|
|
20241029,123700,13531430,17670,17670,17670,17670,0
|
|
20241029,123600,13531430,17670,17670,17670,17670,0
|
|
20241029,123500,13531430,17670,17670,17670,17670,0
|
|
20241029,123400,13531430,17670,17670,17670,17670,100
|
|
20241029,123300,11764430,17670,17670,17670,17670,0
|
|
20241029,123200,11764430,17670,17670,17670,17670,0
|
|
20241029,123100,11764430,17670,17670,17670,17670,0
|
|
20241029,123000,11764430,17670,17670,17670,17670,0
|
|
20241029,122900,11764430,17670,17670,17670,17670,0
|
|
20241029,122800,11764430,17670,17670,17670,17670,0
|
|
20241029,122700,11764430,17670,17670,17670,17670,0
|
|
20241029,122600,11764430,17670,17670,17670,17670,0
|
|
20241029,122500,11764430,17670,17670,17670,17670,0
|
|
20241029,122400,11764430,17670,17670,17670,17670,0
|
|
20241029,122300,11764430,17670,17670,17670,17670,0
|
|
20241029,122200,11764430,17670,17670,17670,17670,0
|
|
20241029,122100,11764430,17670,17670,17670,17670,0
|
|
20241029,122000,11764430,17670,17670,17670,17670,0
|
|
20241029,121900,11764430,17670,17670,17670,17670,0
|
|
20241029,121800,11764430,17670,17670,17670,17670,0
|
|
20241029,121700,11764430,17670,17670,17670,17670,0
|
|
20241029,121600,11764430,17670,17670,17670,17670,0
|
|
20241029,121500,11764430,17670,17670,17670,17670,0
|
|
20241029,121400,11764430,17670,17670,17670,17670,0
|
|
20241029,121300,11764430,17670,17670,17670,17670,0
|
|
20241029,121200,11764430,17670,17670,17670,17670,0
|
|
20241029,121100,11764430,17670,17670,17670,17670,0
|
|
20241029,121000,11764430,17670,17670,17670,17670,1
|
|
20241029,120900,11746760,17670,17670,17670,17670,0
|
|
20241029,120800,11746760,17670,17670,17670,17670,0
|
|
20241029,120700,11746760,17670,17670,17670,17670,0
|
|
20241029,120600,11746760,17670,17670,17670,17670,0
|
|
20241029,120500,11746760,17670,17670,17670,17670,0
|
|
20241029,120400,11746760,17670,17670,17670,17670,10
|
|
20241029,120300,11570060,17670,17670,17670,17670,0
|
|
20241029,120200,11570060,17670,17670,17670,17670,0
|
|
20241029,120100,11570060,17670,17670,17670,17670,0
|
|
20241029,120000,11570060,17670,17670,17670,17670,0
|
|
20241029,115900,11570060,17670,17670,17670,17670,0
|
|
20241029,115800,11570060,17670,17670,17670,17670,0
|
|
20241029,115700,11570060,17670,17670,17670,17670,1
|
|
20241029,115600,11552390,17670,17670,17670,17670,0
|
|
20241029,115500,11552390,17670,17670,17670,17670,0
|
|
20241029,115400,11552390,17670,17670,17670,17670,0
|
|
20241029,115300,11552390,17670,17670,17670,17670,5
|
|
20241029,115200,11464040,17670,17670,17670,17670,0
|
|
20241029,115100,11464040,17670,17670,17670,17670,0
|
|
20241029,115000,11464040,17670,17670,17670,17670,0
|
|
20241029,114900,11464040,17670,17670,17670,17670,0
|
|
20241029,114800,11464040,17670,17670,17670,17670,0
|
|
20241029,114700,11464040,17670,17670,17670,17670,0
|
|
20241029,114600,11464040,17670,17670,17670,17670,0
|
|
20241029,114500,11464040,17670,17670,17670,17670,0
|
|
20241029,114400,11464040,17670,17670,17670,17670,0
|
|
20241029,114300,11464040,17670,17670,17670,17670,0
|
|
20241029,114200,11464040,17670,17670,17670,17670,0
|
|
20241029,114100,11464040,17670,17670,17670,17670,0
|
|
20241029,114000,11464040,17670,17670,17670,17670,0
|
|
20241029,113900,11464040,17670,17670,17670,17670,0
|
|
20241029,113800,11464040,17670,17670,17670,17670,0
|
|
20241029,113700,11464040,17670,17670,17670,17670,0
|
|
20241029,113600,11464040,17670,17670,17670,17670,0
|
|
20241029,113500,11464040,17670,17670,17670,17670,0
|
|
20241029,113400,11464040,17670,17670,17670,17670,0
|
|
20241029,113300,11464040,17670,17670,17670,17670,0
|
|
20241029,113200,11464040,17670,17670,17670,17670,0
|
|
20241029,113100,11464040,17670,17670,17670,17670,0
|
|
20241029,113000,11464040,17670,17670,17670,17670,0
|
|
20241029,112900,11464040,17670,17670,17670,17670,0
|
|
20241029,112800,11464040,17670,17670,17670,17670,0
|
|
20241029,112700,11464040,17670,17670,17670,17670,0
|
|
20241029,112600,11464040,17670,17670,17670,17670,0
|
|
20241029,112500,11464040,17670,17670,17670,17670,0
|
|
20241029,112400,11464040,17670,17670,17670,17670,0
|
|
20241029,112300,11464040,17670,17670,17670,17670,0
|
|
20241029,112200,11464040,17670,17670,17670,17670,66
|
|
20241029,112100,10297820,17690,17690,17690,17690,0
|
|
20241029,112000,10297820,17690,17690,17690,17690,0
|
|
20241029,111900,10297820,17690,17690,17690,17690,0
|
|
20241029,111800,10297820,17690,17690,17690,17690,0
|
|
20241029,111700,10297820,17690,17690,17690,17690,0
|
|
20241029,111600,10297820,17690,17690,17690,17690,0
|
|
20241029,111500,10297820,17690,17690,17690,17690,0
|
|
20241029,111400,10297820,17690,17690,17690,17690,0
|
|
20241029,111300,10297820,17690,17690,17690,17690,0
|
|
20241029,111200,10297820,17690,17690,17690,17690,0
|
|
20241029,111100,10297820,17690,17690,17690,17690,0
|
|
20241029,111000,10297820,17690,17690,17690,17690,0
|
|
20241029,110900,10297820,17690,17690,17690,17690,0
|
|
20241029,110800,10297820,17690,17690,17690,17690,0
|
|
20241029,110700,10297820,17690,17690,17690,17690,3
|
|
20241029,110600,10244750,17690,17690,17690,17690,0
|
|
20241029,110500,10244750,17690,17690,17690,17690,0
|
|
20241029,110400,10244750,17690,17690,17690,17690,0
|
|
20241029,110300,10244750,17690,17690,17690,17690,0
|
|
20241029,110200,10244750,17690,17690,17690,17690,5
|
|
20241029,110100,10156300,17680,17680,17680,17680,0
|
|
20241029,110000,10156300,17680,17680,17680,17680,0
|
|
20241029,105900,10156300,17680,17680,17680,17680,0
|
|
20241029,105800,10156300,17680,17680,17680,17680,13
|
|
20241029,105700,9926460,17680,17680,17680,17680,0
|
|
20241029,105600,9926460,17680,17680,17680,17680,0
|
|
20241029,105500,9926460,17680,17680,17680,17680,0
|
|
20241029,105400,9926460,17680,17680,17680,17680,0
|
|
20241029,105300,9926460,17680,17680,17680,17680,0
|
|
20241029,105200,9926460,17680,17680,17680,17680,1
|
|
20241029,105100,9908780,17690,17690,17690,17690,0
|
|
20241029,105000,9908780,17690,17690,17690,17690,0
|
|
20241029,104900,9908780,17690,17690,17690,17690,0
|
|
20241029,104800,9908780,17690,17690,17690,17690,0
|
|
20241029,104700,9908780,17690,17690,17690,17690,0
|
|
20241029,104600,9908780,17690,17690,17690,17690,0
|
|
20241029,104500,9908780,17690,17690,17690,17690,0
|
|
20241029,104400,9908780,17690,17690,17690,17690,0
|
|
20241029,104300,9908780,17690,17690,17690,17690,0
|
|
20241029,104200,9908780,17690,17690,17690,17690,0
|
|
20241029,104100,9908780,17690,17690,17690,17690,0
|
|
20241029,104000,9908780,17690,17690,17690,17690,0
|
|
20241029,103900,9908780,17690,17690,17690,17690,0
|
|
20241029,103800,9908780,17690,17690,17690,17690,1
|
|
20241029,103700,9891090,17680,17680,17680,17680,0
|
|
20241029,103600,9891090,17680,17680,17680,17680,0
|
|
20241029,103500,9891090,17680,17680,17680,17680,0
|
|
20241029,103400,9891090,17680,17680,17680,17680,0
|
|
20241029,103300,9891090,17680,17680,17680,17680,0
|
|
20241029,103200,9891090,17680,17680,17680,17680,0
|
|
20241029,103100,9891090,17680,17680,17680,17680,0
|
|
20241029,103000,9891090,17680,17680,17680,17680,0
|
|
20241029,102900,9891090,17680,17680,17680,17680,1
|
|
20241029,102800,9873410,17680,17680,17680,17680,0
|
|
20241029,102700,9873410,17680,17680,17680,17680,0
|
|
20241029,102600,9873410,17680,17680,17680,17680,0
|
|
20241029,102500,9873410,17680,17680,17680,17680,0
|
|
20241029,102400,9873410,17680,17680,17680,17680,0
|
|
20241029,102300,9873410,17680,17680,17680,17680,0
|
|
20241029,102200,9873410,17680,17680,17680,17680,0
|
|
20241029,102100,9873410,17680,17680,17680,17680,0
|
|
20241029,102000,9873410,17680,17680,17680,17680,0
|
|
20241029,101900,9873410,17680,17680,17680,17680,0
|
|
20241029,101800,9873410,17680,17680,17680,17680,0
|
|
20241029,101700,9873410,17680,17680,17680,17680,51
|
|
20241029,101600,8971730,17670,17670,17670,17670,0
|
|
20241029,101500,8971730,17670,17670,17670,17670,0
|
|
20241029,101400,8971730,17670,17670,17670,17670,0
|
|
20241029,101300,8971730,17670,17670,17670,17670,1
|
|
20241029,101200,8954060,17680,17680,17680,17680,0
|
|
20241029,101100,8954060,17680,17680,17680,17680,0
|
|
20241029,101000,8954060,17680,17680,17680,17680,0
|
|
20241029,100900,8954060,17680,17680,17680,17680,10
|
|
20241029,100800,8777260,17680,17680,17680,17680,0
|
|
20241029,100700,8777260,17680,17670,17680,17670,5
|
|
20241029,100600,8688870,17660,17660,17660,17660,1
|
|
20241029,100500,8671210,17680,17680,17680,17680,0
|
|
20241029,100400,8671210,17680,17680,17680,17680,0
|
|
20241029,100300,8671210,17680,17680,17680,17680,0
|
|
20241029,100200,8671210,17680,17680,17680,17680,0
|
|
20241029,100100,8671210,17680,17680,17680,17680,3
|
|
20241029,100000,8618170,17680,17680,17680,17680,0
|
|
20241029,095900,8618170,17680,17680,17680,17680,0
|
|
20241029,095800,8618170,17680,17680,17680,17680,0
|
|
20241029,095700,8618170,17680,17680,17680,17680,0
|
|
20241029,095600,8618170,17680,17680,17680,17680,10
|
|
20241029,095500,8441370,17680,17680,17680,17680,0
|
|
20241029,095400,8441370,17680,17680,17680,17680,0
|
|
20241029,095300,8441370,17680,17680,17680,17680,0
|
|
20241029,095200,8441370,17680,17680,17680,17680,0
|
|
20241029,095100,8441370,17680,17680,17680,17680,0
|
|
20241029,095000,8441370,17680,17680,17680,17680,0
|
|
20241029,094900,8441370,17680,17680,17680,17680,0
|
|
20241029,094800,8441370,17680,17680,17680,17680,40
|
|
20241029,094700,7734170,17680,17680,17680,17680,10
|
|
20241029,094600,7557370,17680,17680,17680,17680,6
|
|
20241029,094500,7451290,17580,17580,17580,17580,0
|
|
20241029,094400,7451290,17580,17580,17580,17580,0
|
|
20241029,094300,7451290,17580,17580,17580,17580,0
|
|
20241029,094200,7451290,17580,17580,17580,17580,0
|
|
20241029,094100,7451290,17580,17580,17580,17580,0
|
|
20241029,094000,7451290,17580,17580,17580,17580,0
|
|
20241029,093900,7451290,17580,17770,17790,17580,130
|
|
20241029,093800,5159480,17590,17590,17590,17590,20
|
|
20241029,093700,4807680,17580,17620,17620,17580,50
|
|
20241029,093600,3928010,17810,17810,17810,17810,0
|
|
20241029,093500,3928010,17810,17810,17810,17810,0
|
|
20241029,093400,3928010,17810,17810,17810,17810,0
|
|
20241029,093300,3928010,17810,17810,17810,17810,0
|
|
20241029,093200,3928010,17810,17810,17810,17810,0
|
|
20241029,093100,3928010,17810,17660,17810,17660,6
|
|
20241029,093000,3821900,17660,17660,17660,17660,0
|
|
20241029,092900,3821900,17660,17660,17660,17660,0
|
|
20241029,092800,3821900,17660,17660,17660,17660,0
|
|
20241029,092700,3821900,17660,17660,17660,17660,2
|
|
20241029,092600,3786580,17590,17590,17590,17590,0
|
|
20241029,092500,3786580,17590,17590,17590,17590,0
|
|
20241029,092400,3786580,17590,17590,17590,17590,0
|
|
20241029,092300,3786580,17590,17590,17590,17590,0
|
|
20241029,092200,3786580,17590,17590,17590,17590,0
|
|
20241029,092100,3786580,17590,17590,17590,17590,0
|
|
20241029,092000,3786580,17590,17590,17590,17590,0
|
|
20241029,091900,3786580,17590,17590,17590,17590,0
|
|
20241029,091800,3786580,17590,17590,17590,17590,0
|
|
20241029,091700,3786580,17590,17590,17590,17590,0
|
|
20241029,091600,3786580,17590,17590,17590,17590,5
|
|
20241029,091500,3698630,17580,17700,17700,17580,200
|
|
20241029,091400,177770,17820,17820,17820,17820,0
|
|
20241029,091300,177770,17820,17820,17820,17820,0
|
|
20241029,091200,177770,17820,17820,17820,17820,1
|
|
20241029,091100,159950,17830,17830,17830,17830,0
|
|
20241029,091000,159950,17830,17830,17830,17830,0
|
|
20241029,090900,159950,17830,17830,17830,17830,0
|
|
20241029,090800,159950,17830,17830,17830,17830,0
|
|
20241029,090700,159950,17830,17830,17830,17830,0
|
|
20241029,090600,159950,17830,17830,17830,17830,0
|
|
20241029,090500,159950,17830,17830,17830,17830,0
|
|
20241029,090400,159950,17830,17830,17830,17830,1
|
|
20241029,090300,142120,17830,17700,17830,17700,6
|
|
20241029,090200,35400,17700,17700,17700,17700,1
|
|
20241029,090100,17700,17700,17700,17700,17700,0
|
|
20241029,090000,17700,17700,17700,17700,17700,1
|