608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,190500,14468020,17740,17740,17740,17740,60
|
|
20241030,190400,14468020,17740,17740,17740,17740,0
|
|
20241030,190300,14468020,17740,17740,17740,17740,0
|
|
20241030,190200,14468020,17740,17740,17740,17740,0
|
|
20241030,190100,14468020,17740,17740,17740,17740,0
|
|
20241030,190000,14468020,17740,17740,17740,17740,0
|
|
20241030,185900,14468020,17740,17740,17740,17740,0
|
|
20241030,185800,14468020,17740,17740,17740,17740,0
|
|
20241030,185700,14468020,17740,17740,17740,17740,0
|
|
20241030,185600,14468020,17740,17740,17740,17740,0
|
|
20241030,185500,14468020,17740,17740,17740,17740,0
|
|
20241030,185400,14468020,17740,17740,17740,17740,0
|
|
20241030,185300,14468020,17740,17740,17740,17740,0
|
|
20241030,185200,14468020,17740,17740,17740,17740,0
|
|
20241030,185100,14468020,17740,17740,17740,17740,0
|
|
20241030,185000,14468020,17740,17740,17740,17740,0
|
|
20241030,184900,14468020,17740,17740,17740,17740,0
|
|
20241030,184800,14468020,17740,17740,17740,17740,0
|
|
20241030,184700,14468020,17740,17740,17740,17740,0
|
|
20241030,184600,14468020,17740,17740,17740,17740,0
|
|
20241030,184500,14468020,17740,17740,17740,17740,0
|
|
20241030,184400,14468020,17740,17740,17740,17740,0
|
|
20241030,184300,14468020,17740,17740,17740,17740,0
|
|
20241030,184200,14468020,17740,17740,17740,17740,0
|
|
20241030,184100,14468020,17740,17740,17740,17740,0
|
|
20241030,184000,14468020,17740,17740,17740,17740,0
|
|
20241030,183900,14468020,17740,17740,17740,17740,0
|
|
20241030,183800,14468020,17740,17740,17740,17740,0
|
|
20241030,183700,14468020,17740,17740,17740,17740,0
|
|
20241030,183600,14468020,17740,17740,17740,17740,0
|
|
20241030,183500,14468020,17740,17740,17740,17740,60
|
|
20241030,183400,14468020,17740,17740,17740,17740,0
|
|
20241030,183300,14468020,17740,17740,17740,17740,0
|
|
20241030,183200,14468020,17740,17740,17740,17740,0
|
|
20241030,183100,14468020,17740,17740,17740,17740,0
|
|
20241030,183000,14468020,17740,17740,17740,17740,0
|
|
20241030,182900,14468020,17740,17740,17740,17740,0
|
|
20241030,182800,14468020,17740,17740,17740,17740,0
|
|
20241030,182700,14468020,17740,17740,17740,17740,0
|
|
20241030,182600,14468020,17740,17740,17740,17740,0
|
|
20241030,182500,14468020,17740,17740,17740,17740,0
|
|
20241030,182400,14468020,17740,17740,17740,17740,0
|
|
20241030,182300,14468020,17740,17740,17740,17740,0
|
|
20241030,182200,14468020,17740,17740,17740,17740,0
|
|
20241030,182100,14468020,17740,17740,17740,17740,0
|
|
20241030,182000,14468020,17740,17740,17740,17740,0
|
|
20241030,181900,14468020,17740,17740,17740,17740,0
|
|
20241030,181800,14468020,17740,17740,17740,17740,0
|
|
20241030,181700,14468020,17740,17740,17740,17740,0
|
|
20241030,181600,14468020,17740,17740,17740,17740,0
|
|
20241030,181500,14468020,17740,17740,17740,17740,0
|
|
20241030,181400,14468020,17740,17740,17740,17740,0
|
|
20241030,181300,14468020,17740,17740,17740,17740,0
|
|
20241030,181200,14468020,17740,17740,17740,17740,0
|
|
20241030,181100,14468020,17740,17740,17740,17740,0
|
|
20241030,181000,14468020,17740,17740,17740,17740,0
|
|
20241030,180900,14468020,17740,17740,17740,17740,0
|
|
20241030,180800,14468020,17740,17740,17740,17740,0
|
|
20241030,180700,14468020,17740,17740,17740,17740,0
|
|
20241030,180600,14468020,17740,17740,17740,17740,0
|
|
20241030,180500,14468020,17740,17740,17740,17740,60
|
|
20241030,180400,14468020,17740,17740,17740,17740,0
|
|
20241030,180300,14468020,17740,17740,17740,17740,0
|
|
20241030,180200,14468020,17740,17740,17740,17740,0
|
|
20241030,180100,14468020,17740,17740,17740,17740,0
|
|
20241030,180000,14468020,17740,17740,17740,17740,0
|
|
20241030,175900,14468020,17740,17740,17740,17740,0
|
|
20241030,175800,14468020,17740,17740,17740,17740,0
|
|
20241030,175700,14468020,17740,17740,17740,17740,0
|
|
20241030,175600,14468020,17740,17740,17740,17740,0
|
|
20241030,175500,14468020,17740,17740,17740,17740,0
|
|
20241030,175400,14468020,17740,17740,17740,17740,0
|
|
20241030,175300,14468020,17740,17740,17740,17740,0
|
|
20241030,175200,14468020,17740,17740,17740,17740,0
|
|
20241030,175100,14468020,17740,17740,17740,17740,0
|
|
20241030,175000,14468020,17740,17740,17740,17740,0
|
|
20241030,174900,14468020,17740,17740,17740,17740,0
|
|
20241030,174800,14468020,17740,17740,17740,17740,0
|
|
20241030,174700,14468020,17740,17740,17740,17740,0
|
|
20241030,174600,14468020,17740,17740,17740,17740,0
|
|
20241030,174500,14468020,17740,17740,17740,17740,0
|
|
20241030,174400,14468020,17740,17740,17740,17740,0
|
|
20241030,174300,14468020,17740,17740,17740,17740,0
|
|
20241030,174200,14468020,17740,17740,17740,17740,0
|
|
20241030,174100,14468020,17740,17740,17740,17740,0
|
|
20241030,174000,14468020,17740,17740,17740,17740,0
|
|
20241030,173900,14468020,17740,17740,17740,17740,0
|
|
20241030,173800,14468020,17740,17740,17740,17740,0
|
|
20241030,173700,14468020,17740,17740,17740,17740,0
|
|
20241030,173600,14468020,17740,17740,17740,17740,0
|
|
20241030,173500,14468020,17740,17740,17740,17740,60
|
|
20241030,173400,14468020,17740,17740,17740,17740,0
|
|
20241030,173300,14468020,17740,17740,17740,17740,0
|
|
20241030,173200,14468020,17740,17740,17740,17740,0
|
|
20241030,173100,14468020,17740,17740,17740,17740,0
|
|
20241030,173000,14468020,17740,17740,17740,17740,0
|
|
20241030,172900,14468020,17740,17740,17740,17740,0
|
|
20241030,172800,14468020,17740,17740,17740,17740,0
|
|
20241030,172700,14468020,17740,17740,17740,17740,0
|
|
20241030,172600,14468020,17740,17740,17740,17740,0
|
|
20241030,172500,14468020,17740,17740,17740,17740,0
|
|
20241030,172400,14468020,17740,17740,17740,17740,0
|
|
20241030,172300,14468020,17740,17740,17740,17740,0
|
|
20241030,172200,14468020,17740,17740,17740,17740,0
|
|
20241030,172100,14468020,17740,17740,17740,17740,0
|
|
20241030,172000,14468020,17740,17740,17740,17740,0
|
|
20241030,171900,14468020,17740,17740,17740,17740,0
|
|
20241030,171800,14468020,17740,17740,17740,17740,0
|
|
20241030,171700,14468020,17740,17740,17740,17740,0
|
|
20241030,171600,14468020,17740,17740,17740,17740,0
|
|
20241030,171500,14468020,17740,17740,17740,17740,0
|
|
20241030,171400,14468020,17740,17740,17740,17740,0
|
|
20241030,171300,14468020,17740,17740,17740,17740,0
|
|
20241030,171200,14468020,17740,17740,17740,17740,0
|
|
20241030,171100,14468020,17740,17740,17740,17740,0
|
|
20241030,171000,14468020,17740,17740,17740,17740,0
|
|
20241030,170900,14468020,17740,17740,17740,17740,0
|
|
20241030,170800,14468020,17740,17740,17740,17740,0
|
|
20241030,170700,14468020,17740,17740,17740,17740,0
|
|
20241030,170600,14468020,17740,17740,17740,17740,0
|
|
20241030,170500,14468020,17740,17740,17740,17740,60
|
|
20241030,170400,14468020,17740,17740,17740,17740,0
|
|
20241030,170300,14468020,17740,17740,17740,17740,0
|
|
20241030,170200,14468020,17740,17740,17740,17740,0
|
|
20241030,170100,14468020,17740,17740,17740,17740,0
|
|
20241030,170000,14468020,17740,17740,17740,17740,0
|
|
20241030,165900,14468020,17740,17740,17740,17740,0
|
|
20241030,165800,14468020,17740,17740,17740,17740,0
|
|
20241030,165700,14468020,17740,17740,17740,17740,0
|
|
20241030,165600,14468020,17740,17740,17740,17740,0
|
|
20241030,165500,14468020,17740,17740,17740,17740,0
|
|
20241030,165400,14468020,17740,17740,17740,17740,0
|
|
20241030,165300,14468020,17740,17740,17740,17740,0
|
|
20241030,165200,14468020,17740,17740,17740,17740,0
|
|
20241030,165100,14468020,17740,17740,17740,17740,0
|
|
20241030,165000,14468020,17740,17740,17740,17740,0
|
|
20241030,164900,14468020,17740,17740,17740,17740,0
|
|
20241030,164800,14468020,17740,17740,17740,17740,0
|
|
20241030,164700,14468020,17740,17740,17740,17740,0
|
|
20241030,164600,14468020,17740,17740,17740,17740,0
|
|
20241030,164500,14468020,17740,17740,17740,17740,0
|
|
20241030,164400,14468020,17740,17740,17740,17740,0
|
|
20241030,164300,14468020,17740,17740,17740,17740,0
|
|
20241030,164200,14468020,17740,17740,17740,17740,0
|
|
20241030,164100,14468020,17740,17740,17740,17740,0
|
|
20241030,164000,14468020,17740,17740,17740,17740,0
|
|
20241030,163900,14468020,17740,17740,17740,17740,0
|
|
20241030,163800,14468020,17740,17740,17740,17740,0
|
|
20241030,163700,14468020,17740,17740,17740,17740,0
|
|
20241030,163600,14468020,17740,17740,17740,17740,0
|
|
20241030,163500,14468020,17740,17740,17740,17740,60
|
|
20241030,163400,14468020,17740,17740,17740,17740,0
|
|
20241030,163300,14468020,17740,17740,17740,17740,0
|
|
20241030,163200,14468020,17740,17740,17740,17740,0
|
|
20241030,163100,14468020,17740,17740,17740,17740,0
|
|
20241030,163000,14468020,17740,17740,17740,17740,0
|
|
20241030,162900,14468020,17740,17740,17740,17740,0
|
|
20241030,162800,14468020,17740,17740,17740,17740,0
|
|
20241030,162700,14468020,17740,17740,17740,17740,0
|
|
20241030,162600,14468020,17740,17740,17740,17740,0
|
|
20241030,162500,14468020,17740,17740,17740,17740,0
|
|
20241030,162400,14468020,17740,17740,17740,17740,0
|
|
20241030,162300,14468020,17740,17740,17740,17740,0
|
|
20241030,162200,14468020,17740,17740,17740,17740,0
|
|
20241030,162100,14468020,17740,17740,17740,17740,0
|
|
20241030,162000,14468020,17740,17740,17740,17740,0
|
|
20241030,161900,14468020,17740,17740,17740,17740,0
|
|
20241030,161800,14468020,17740,17740,17740,17740,0
|
|
20241030,161700,14468020,17740,17740,17740,17740,0
|
|
20241030,161600,14468020,17740,17740,17740,17740,0
|
|
20241030,161500,14468020,17740,17740,17740,17740,0
|
|
20241030,161400,14468020,17740,17740,17740,17740,0
|
|
20241030,161300,14468020,17740,17740,17740,17740,0
|
|
20241030,161200,14468020,17740,17740,17740,17740,0
|
|
20241030,161100,14468020,17740,17740,17740,17740,0
|
|
20241030,161000,14468020,17740,17740,17740,17740,0
|
|
20241030,160900,14468020,17740,17740,17740,17740,0
|
|
20241030,160800,14468020,17740,17740,17740,17740,0
|
|
20241030,160700,14468020,17740,17740,17740,17740,0
|
|
20241030,160600,14468020,17740,17740,17740,17740,0
|
|
20241030,160500,14468020,17740,17740,17740,17740,60
|
|
20241030,160400,14468020,17740,17740,17740,17740,0
|
|
20241030,160300,14468020,17740,17740,17740,17740,0
|
|
20241030,160200,14468020,17740,17740,17740,17740,0
|
|
20241030,160100,14468020,17740,17740,17740,17740,0
|
|
20241030,160000,14468020,17740,17740,17740,17740,0
|
|
20241030,155900,14468020,17740,17740,17740,17740,0
|
|
20241030,155800,14468020,17740,17740,17740,17740,0
|
|
20241030,155700,14468020,17740,17740,17740,17740,0
|
|
20241030,155600,14468020,17740,17740,17740,17740,0
|
|
20241030,155500,14468020,17740,17740,17740,17740,0
|
|
20241030,155400,14468020,17740,17740,17740,17740,0
|
|
20241030,155300,14468020,17740,17740,17740,17740,0
|
|
20241030,155200,14468020,17740,17740,17740,17740,0
|
|
20241030,155100,14468020,17740,17740,17740,17740,0
|
|
20241030,155000,14468020,17740,17740,17740,17740,0
|
|
20241030,154900,14468020,17740,17740,17740,17740,0
|
|
20241030,154800,14468020,17740,17740,17740,17740,0
|
|
20241030,154700,14468020,17740,17740,17740,17740,0
|
|
20241030,154600,14468020,17740,17740,17740,17740,0
|
|
20241030,154500,14468020,17740,17740,17740,17740,0
|
|
20241030,154400,14468020,17740,17740,17740,17740,0
|
|
20241030,154300,14468020,17740,17740,17740,17740,0
|
|
20241030,154200,14468020,17740,17740,17740,17740,0
|
|
20241030,154100,14468020,17740,17740,17740,17740,0
|
|
20241030,154000,14468020,17740,17740,17740,17740,0
|
|
20241030,153900,14468020,17740,17740,17740,17740,0
|
|
20241030,153800,14468020,17740,17740,17740,17740,0
|
|
20241030,153700,14468020,17740,17740,17740,17740,0
|
|
20241030,153600,14468020,17740,17740,17740,17740,0
|
|
20241030,153500,14468020,17740,17740,17740,17740,60
|
|
20241030,153400,14468020,17740,17740,17740,17740,0
|
|
20241030,153300,14468020,17740,17740,17740,17740,0
|
|
20241030,153200,14468020,17740,17740,17740,17740,0
|
|
20241030,153100,14468020,17740,17740,17740,17740,0
|
|
20241030,153000,14468020,17740,17740,17740,17740,60
|
|
20241030,152900,13403620,17740,17740,17740,17740,0
|
|
20241030,152800,13403620,17740,17740,17740,17740,0
|
|
20241030,152700,13403620,17740,17740,17740,17740,0
|
|
20241030,152600,13403620,17740,17740,17740,17740,0
|
|
20241030,152500,13403620,17740,17740,17740,17740,0
|
|
20241030,152400,13403620,17740,17740,17740,17740,0
|
|
20241030,152300,13403620,17740,17740,17740,17740,0
|
|
20241030,152200,13403620,17740,17740,17740,17740,0
|
|
20241030,152100,13403620,17740,17740,17740,17740,0
|
|
20241030,152000,13403620,17740,17740,17740,17740,0
|
|
20241030,151900,13403620,17740,17740,17740,17740,1
|
|
20241030,151800,13385880,17700,17700,17700,17700,1
|
|
20241030,151700,13368180,17700,17700,17700,17700,0
|
|
20241030,151600,13368180,17700,17700,17700,17700,0
|
|
20241030,151500,13368180,17700,17700,17700,17700,1
|
|
20241030,151400,13350480,17720,17720,17720,17720,0
|
|
20241030,151300,13350480,17720,17720,17720,17720,0
|
|
20241030,151200,13350480,17720,17720,17720,17720,0
|
|
20241030,151100,13350480,17720,17720,17720,17720,0
|
|
20241030,151000,13350480,17720,17720,17720,17720,1
|
|
20241030,150900,13332760,17730,17730,17730,17730,0
|
|
20241030,150800,13332760,17730,17730,17730,17730,0
|
|
20241030,150700,13332760,17730,17710,17730,17710,3
|
|
20241030,150600,13279600,17690,17690,17690,17690,0
|
|
20241030,150500,13279600,17690,17690,17690,17690,0
|
|
20241030,150400,13279600,17690,17690,17690,17690,1
|
|
20241030,150300,13261910,17690,17690,17690,17690,0
|
|
20241030,150200,13261910,17690,17690,17690,17690,0
|
|
20241030,150100,13261910,17690,17690,17690,17690,0
|
|
20241030,150000,13261910,17690,17690,17690,17690,1
|
|
20241030,145900,13244220,17690,17690,17690,17690,4
|
|
20241030,145800,13173460,17700,17700,17700,17700,0
|
|
20241030,145700,13173460,17700,17700,17700,17700,0
|
|
20241030,145600,13173460,17700,17700,17700,17700,10
|
|
20241030,145500,12996460,17700,17700,17700,17700,20
|
|
20241030,145400,12642460,17690,17690,17690,17690,0
|
|
20241030,145300,12642460,17690,17690,17690,17690,0
|
|
20241030,145200,12642460,17690,17690,17690,17690,0
|
|
20241030,145100,12642460,17690,17690,17690,17690,1
|
|
20241030,145000,12624770,17690,17690,17690,17690,0
|
|
20241030,144900,12624770,17690,17690,17690,17690,0
|
|
20241030,144800,12624770,17690,17690,17690,17690,1
|
|
20241030,144700,12607080,17700,17700,17700,17700,0
|
|
20241030,144600,12607080,17700,17700,17700,17700,0
|
|
20241030,144500,12607080,17700,17700,17700,17700,0
|
|
20241030,144400,12607080,17700,17700,17700,17700,1
|
|
20241030,144300,12589380,17690,17690,17690,17690,1
|
|
20241030,144200,12571690,17690,17690,17690,17690,0
|
|
20241030,144100,12571690,17690,17690,17690,17690,0
|
|
20241030,144000,12571690,17690,17690,17690,17690,0
|
|
20241030,143900,12571690,17690,17690,17690,17690,1
|
|
20241030,143800,12554000,17690,17690,17690,17690,0
|
|
20241030,143700,12554000,17690,17690,17690,17690,0
|
|
20241030,143600,12554000,17690,17690,17690,17690,0
|
|
20241030,143500,12554000,17690,17690,17690,17690,0
|
|
20241030,143400,12554000,17690,17690,17690,17690,1
|
|
20241030,143300,12536310,17690,17690,17690,17690,4
|
|
20241030,143200,12465550,17690,17690,17690,17690,0
|
|
20241030,143100,12465550,17690,17690,17690,17690,1
|
|
20241030,143000,12447860,17700,17700,17700,17700,0
|
|
20241030,142900,12447860,17700,17700,17700,17700,0
|
|
20241030,142800,12447860,17700,17700,17700,17700,0
|
|
20241030,142700,12447860,17700,17700,17700,17700,1
|
|
20241030,142600,12430160,17690,17690,17690,17690,0
|
|
20241030,142500,12430160,17690,17690,17690,17690,0
|
|
20241030,142400,12430160,17690,17690,17690,17690,0
|
|
20241030,142300,12430160,17690,17690,17690,17690,0
|
|
20241030,142200,12430160,17690,17690,17690,17690,2
|
|
20241030,142100,12394780,17690,17690,17690,17690,0
|
|
20241030,142000,12394780,17690,17690,17690,17690,0
|
|
20241030,141900,12394780,17690,17690,17690,17690,0
|
|
20241030,141800,12394780,17690,17690,17690,17690,1
|
|
20241030,141700,12377090,17740,17740,17740,17740,0
|
|
20241030,141600,12377090,17740,17740,17740,17740,0
|
|
20241030,141500,12377090,17740,17740,17740,17740,0
|
|
20241030,141400,12377090,17740,17740,17740,17740,0
|
|
20241030,141300,12377090,17740,17740,17740,17740,0
|
|
20241030,141200,12377090,17740,17740,17740,17740,0
|
|
20241030,141100,12377090,17740,17740,17740,17740,5
|
|
20241030,141000,12288390,17680,17680,17680,17680,1
|
|
20241030,140900,12270710,17680,17680,17680,17680,0
|
|
20241030,140800,12270710,17680,17680,17680,17680,0
|
|
20241030,140700,12270710,17680,17680,17680,17680,0
|
|
20241030,140600,12270710,17680,17680,17680,17680,0
|
|
20241030,140500,12270710,17680,17680,17680,17680,1
|
|
20241030,140400,12253030,17680,17680,17680,17680,0
|
|
20241030,140300,12253030,17680,17680,17680,17680,0
|
|
20241030,140200,12253030,17680,17680,17680,17680,0
|
|
20241030,140100,12253030,17680,17680,17680,17680,0
|
|
20241030,140000,12253030,17680,17680,17680,17680,1
|
|
20241030,135900,12235350,17680,17680,17680,17680,0
|
|
20241030,135800,12235350,17680,17680,17680,17680,0
|
|
20241030,135700,12235350,17680,17680,17680,17680,0
|
|
20241030,135600,12235350,17680,17680,17680,17680,1
|
|
20241030,135500,12217670,17680,17680,17680,17680,0
|
|
20241030,135400,12217670,17680,17680,17680,17680,0
|
|
20241030,135300,12217670,17680,17680,17680,17680,1
|
|
20241030,135200,12199990,17680,17680,17680,17680,0
|
|
20241030,135100,12199990,17680,17680,17680,17680,0
|
|
20241030,135000,12199990,17680,17680,17680,17680,0
|
|
20241030,134900,12199990,17680,17680,17680,17680,0
|
|
20241030,134800,12199990,17680,17680,17680,17680,1
|
|
20241030,134700,12182310,17680,17680,17680,17680,0
|
|
20241030,134600,12182310,17680,17680,17680,17680,0
|
|
20241030,134500,12182310,17680,17680,17680,17680,0
|
|
20241030,134400,12182310,17680,17680,17680,17680,1
|
|
20241030,134300,12164630,17680,17680,17680,17680,0
|
|
20241030,134200,12164630,17680,17680,17680,17680,0
|
|
20241030,134100,12164630,17680,17680,17680,17680,0
|
|
20241030,134000,12164630,17680,17680,17680,17680,0
|
|
20241030,133900,12164630,17680,17680,17680,17680,1
|
|
20241030,133800,12146950,17680,17680,17680,17680,0
|
|
20241030,133700,12146950,17680,17680,17680,17680,0
|
|
20241030,133600,12146950,17680,17680,17680,17680,1
|
|
20241030,133500,12129270,17680,17680,17680,17680,0
|
|
20241030,133400,12129270,17680,17680,17680,17680,0
|
|
20241030,133300,12129270,17680,17680,17680,17680,0
|
|
20241030,133200,12129270,17680,17680,17680,17680,1
|
|
20241030,133100,12111590,17690,17690,17690,17690,0
|
|
20241030,133000,12111590,17690,17690,17690,17690,0
|
|
20241030,132900,12111590,17690,17690,17690,17690,0
|
|
20241030,132800,12111590,17690,17690,17690,17690,0
|
|
20241030,132700,12111590,17690,17690,17690,17690,1
|
|
20241030,132600,12093900,17690,17690,17690,17690,0
|
|
20241030,132500,12093900,17690,17690,17690,17690,0
|
|
20241030,132400,12093900,17690,17690,17690,17690,0
|
|
20241030,132300,12093900,17690,17690,17690,17690,0
|
|
20241030,132200,12093900,17690,17690,17690,17690,1
|
|
20241030,132100,12076210,17690,17690,17690,17690,0
|
|
20241030,132000,12076210,17690,17690,17690,17690,0
|
|
20241030,131900,12076210,17690,17690,17690,17690,1
|
|
20241030,131800,12058520,17690,17690,17690,17690,0
|
|
20241030,131700,12058520,17690,17690,17690,17690,9
|
|
20241030,131600,11899310,17690,17690,17690,17690,0
|
|
20241030,131500,11899310,17690,17690,17690,17690,0
|
|
20241030,131400,11899310,17690,17690,17690,17690,1
|
|
20241030,131300,11881620,17690,17690,17690,17690,0
|
|
20241030,131200,11881620,17690,17690,17690,17690,0
|
|
20241030,131100,11881620,17690,17690,17690,17690,0
|
|
20241030,131000,11881620,17690,17690,17690,17690,1
|
|
20241030,130900,11863930,17690,17690,17690,17690,0
|
|
20241030,130800,11863930,17690,17690,17690,17690,0
|
|
20241030,130700,11863930,17690,17720,17720,17690,34
|
|
20241030,130600,11262240,17720,17720,17720,17720,1
|
|
20241030,130500,11244520,17730,17730,17730,17730,0
|
|
20241030,130400,11244520,17730,17730,17730,17730,0
|
|
20241030,130300,11244520,17730,17730,17730,17730,1
|
|
20241030,130200,11226790,17740,17740,17740,17740,0
|
|
20241030,130100,11226790,17740,17740,17740,17740,0
|
|
20241030,130000,11226790,17740,17740,17740,17740,0
|
|
20241030,125900,11226790,17740,17740,17740,17740,1
|
|
20241030,125800,11209050,17750,17750,17750,17750,0
|
|
20241030,125700,11209050,17750,17750,17750,17750,0
|
|
20241030,125600,11209050,17750,17750,17750,17750,0
|
|
20241030,125500,11209050,17750,17750,17750,17750,0
|
|
20241030,125400,11209050,17750,17750,17750,17750,11
|
|
20241030,125300,11013800,17760,17760,17760,17760,1
|
|
20241030,125200,10996040,17760,17760,17760,17760,0
|
|
20241030,125100,10996040,17760,17760,17760,17760,3
|
|
20241030,125000,10942760,17760,17760,17760,17760,0
|
|
20241030,124900,10942760,17760,17760,17760,17760,0
|
|
20241030,124800,10942760,17760,17760,17760,17760,1
|
|
20241030,124700,10925000,17760,17760,17760,17760,5
|
|
20241030,124600,10836200,17760,17760,17760,17760,1
|
|
20241030,124500,10818440,17770,17770,17770,17770,0
|
|
20241030,124400,10818440,17770,17770,17770,17770,0
|
|
20241030,124300,10818440,17770,17770,17770,17770,0
|
|
20241030,124200,10818440,17770,17770,17770,17770,0
|
|
20241030,124100,10818440,17770,17770,17770,17770,0
|
|
20241030,124000,10818440,17770,17770,17770,17770,0
|
|
20241030,123900,10818440,17770,17770,17770,17770,0
|
|
20241030,123800,10818440,17770,17770,17770,17770,0
|
|
20241030,123700,10818440,17770,17770,17770,17770,0
|
|
20241030,123600,10818440,17770,17770,17770,17770,0
|
|
20241030,123500,10818440,17770,17770,17770,17770,0
|
|
20241030,123400,10818440,17770,17770,17770,17770,0
|
|
20241030,123300,10818440,17770,17770,17770,17770,5
|
|
20241030,123200,10729590,17780,17780,17780,17780,0
|
|
20241030,123100,10729590,17780,17780,17780,17780,1
|
|
20241030,123000,10711810,17780,17780,17780,17780,0
|
|
20241030,122900,10711810,17780,17780,17780,17780,12
|
|
20241030,122800,10498450,17770,17770,17770,17770,0
|
|
20241030,122700,10498450,17770,17770,17770,17770,0
|
|
20241030,122600,10498450,17770,17770,17770,17770,0
|
|
20241030,122500,10498450,17770,17770,17770,17770,0
|
|
20241030,122400,10498450,17770,17770,17770,17770,0
|
|
20241030,122300,10498450,17770,17770,17770,17770,0
|
|
20241030,122200,10498450,17770,17770,17770,17770,0
|
|
20241030,122100,10498450,17770,17770,17770,17770,0
|
|
20241030,122000,10498450,17770,17770,17770,17770,0
|
|
20241030,121900,10498450,17770,17770,17770,17770,0
|
|
20241030,121800,10498450,17770,17770,17770,17770,0
|
|
20241030,121700,10498450,17770,17770,17770,17770,0
|
|
20241030,121600,10498450,17770,17770,17770,17770,0
|
|
20241030,121500,10498450,17770,17770,17770,17770,0
|
|
20241030,121400,10498450,17770,17770,17770,17770,0
|
|
20241030,121300,10498450,17770,17770,17770,17770,0
|
|
20241030,121200,10498450,17770,17770,17770,17770,0
|
|
20241030,121100,10498450,17770,17770,17770,17770,0
|
|
20241030,121000,10498450,17770,17770,17770,17770,0
|
|
20241030,120900,10498450,17770,17770,17770,17770,1
|
|
20241030,120800,10480680,17780,17780,17780,17780,0
|
|
20241030,120700,10480680,17780,17780,17780,17780,0
|
|
20241030,120600,10480680,17780,17780,17780,17780,0
|
|
20241030,120500,10480680,17780,17780,17780,17780,0
|
|
20241030,120400,10480680,17780,17780,17780,17780,0
|
|
20241030,120300,10480680,17780,17780,17780,17780,0
|
|
20241030,120200,10480680,17780,17780,17780,17780,0
|
|
20241030,120100,10480680,17780,17780,17780,17780,0
|
|
20241030,120000,10480680,17780,17780,17780,17780,0
|
|
20241030,115900,10480680,17780,17780,17780,17780,0
|
|
20241030,115800,10480680,17780,17780,17780,17780,0
|
|
20241030,115700,10480680,17780,17780,17780,17780,0
|
|
20241030,115600,10480680,17780,17780,17780,17780,0
|
|
20241030,115500,10480680,17780,17780,17780,17780,0
|
|
20241030,115400,10480680,17780,17780,17780,17780,0
|
|
20241030,115300,10480680,17780,17780,17780,17780,0
|
|
20241030,115200,10480680,17780,17780,17780,17780,0
|
|
20241030,115100,10480680,17780,17780,17780,17780,0
|
|
20241030,115000,10480680,17780,17780,17780,17780,0
|
|
20241030,114900,10480680,17780,17780,17780,17780,0
|
|
20241030,114800,10480680,17780,17780,17780,17780,0
|
|
20241030,114700,10480680,17780,17780,17780,17780,0
|
|
20241030,114600,10480680,17780,17780,17780,17780,0
|
|
20241030,114500,10480680,17780,17780,17780,17780,0
|
|
20241030,114400,10480680,17780,17780,17780,17780,0
|
|
20241030,114300,10480680,17780,17780,17780,17780,0
|
|
20241030,114200,10480680,17780,17780,17780,17780,0
|
|
20241030,114100,10480680,17780,17780,17780,17780,0
|
|
20241030,114000,10480680,17780,17780,17780,17780,0
|
|
20241030,113900,10480680,17780,17780,17780,17780,0
|
|
20241030,113800,10480680,17780,17780,17780,17780,0
|
|
20241030,113700,10480680,17780,17780,17780,17780,0
|
|
20241030,113600,10480680,17780,17780,17780,17780,0
|
|
20241030,113500,10480680,17780,17780,17780,17780,0
|
|
20241030,113400,10480680,17780,17790,17790,17780,3
|
|
20241030,113300,10427320,17800,17800,17800,17800,0
|
|
20241030,113200,10427320,17800,17800,17800,17800,0
|
|
20241030,113100,10427320,17800,17800,17800,17800,0
|
|
20241030,113000,10427320,17800,17800,17800,17800,0
|
|
20241030,112900,10427320,17800,17800,17800,17800,0
|
|
20241030,112800,10427320,17800,17800,17800,17800,0
|
|
20241030,112700,10427320,17800,17800,17800,17800,0
|
|
20241030,112600,10427320,17800,17800,17800,17800,0
|
|
20241030,112500,10427320,17800,17800,17800,17800,0
|
|
20241030,112400,10427320,17800,17800,17800,17800,0
|
|
20241030,112300,10427320,17800,17800,17800,17800,0
|
|
20241030,112200,10427320,17800,17800,17800,17800,0
|
|
20241030,112100,10427320,17800,17800,17800,17800,0
|
|
20241030,112000,10427320,17800,17800,17800,17800,0
|
|
20241030,111900,10427320,17800,17800,17800,17800,0
|
|
20241030,111800,10427320,17800,17800,17800,17800,0
|
|
20241030,111700,10427320,17800,17800,17800,17800,0
|
|
20241030,111600,10427320,17800,17800,17800,17800,0
|
|
20241030,111500,10427320,17800,17800,17800,17800,0
|
|
20241030,111400,10427320,17800,17800,17800,17800,0
|
|
20241030,111300,10427320,17800,17800,17800,17800,0
|
|
20241030,111200,10427320,17800,17800,17800,17800,0
|
|
20241030,111100,10427320,17800,17800,17800,17800,0
|
|
20241030,111000,10427320,17800,17800,17800,17800,0
|
|
20241030,110900,10427320,17800,17800,17800,17800,0
|
|
20241030,110800,10427320,17800,17800,17800,17800,0
|
|
20241030,110700,10427320,17800,17800,17800,17800,0
|
|
20241030,110600,10427320,17800,17800,17800,17800,0
|
|
20241030,110500,10427320,17800,17800,17800,17800,0
|
|
20241030,110400,10427320,17800,17800,17800,17800,0
|
|
20241030,110300,10427320,17800,17810,17810,17800,4
|
|
20241030,110200,10356110,17800,17800,17800,17800,0
|
|
20241030,110100,10356110,17800,17800,17800,17800,0
|
|
20241030,110000,10356110,17800,17800,17800,17800,1
|
|
20241030,105900,10338310,17810,17880,17880,17810,15
|
|
20241030,105800,10070730,17900,17900,17900,17900,0
|
|
20241030,105700,10070730,17900,17900,17900,17900,0
|
|
20241030,105600,10070730,17900,17900,17900,17900,0
|
|
20241030,105500,10070730,17900,17900,17900,17900,1
|
|
20241030,105400,10052830,17900,17900,17900,17900,0
|
|
20241030,105300,10052830,17900,17900,17900,17900,0
|
|
20241030,105200,10052830,17900,17900,17900,17900,0
|
|
20241030,105100,10052830,17900,17900,17900,17900,0
|
|
20241030,105000,10052830,17900,17900,17900,17900,3
|
|
20241030,104900,9999130,17830,17840,17840,17830,4
|
|
20241030,104800,9927790,17900,17900,17900,17900,13
|
|
20241030,104700,9695090,17900,17900,17900,17900,0
|
|
20241030,104600,9695090,17900,17900,17900,17900,0
|
|
20241030,104500,9695090,17900,17900,17900,17900,0
|
|
20241030,104400,9695090,17900,17900,17900,17900,0
|
|
20241030,104300,9695090,17900,17900,17900,17900,0
|
|
20241030,104200,9695090,17900,17900,17900,17900,1
|
|
20241030,104100,9677190,17840,17840,17840,17840,0
|
|
20241030,104000,9677190,17840,17840,17840,17840,0
|
|
20241030,103900,9677190,17840,17840,17840,17840,0
|
|
20241030,103800,9677190,17840,17840,17840,17840,0
|
|
20241030,103700,9677190,17840,17840,17840,17840,0
|
|
20241030,103600,9677190,17840,17840,17840,17840,0
|
|
20241030,103500,9677190,17840,17840,17840,17840,0
|
|
20241030,103400,9677190,17840,17840,17840,17840,0
|
|
20241030,103300,9677190,17840,17840,17840,17840,0
|
|
20241030,103200,9677190,17840,17840,17840,17840,0
|
|
20241030,103100,9677190,17840,17840,17840,17840,0
|
|
20241030,103000,9677190,17840,17840,17840,17840,5
|
|
20241030,102900,9587990,17900,17900,17900,17900,0
|
|
20241030,102800,9587990,17900,17890,17900,17890,75
|
|
20241030,102700,8245840,17900,17900,17900,17900,0
|
|
20241030,102600,8245840,17900,17900,17900,17900,0
|
|
20241030,102500,8245840,17900,17900,17900,17900,0
|
|
20241030,102400,8245840,17900,17900,17900,17900,0
|
|
20241030,102300,8245840,17900,17900,17900,17900,0
|
|
20241030,102200,8245840,17900,17900,17900,17900,0
|
|
20241030,102100,8245840,17900,17900,17900,17900,0
|
|
20241030,102000,8245840,17900,17900,17900,17900,0
|
|
20241030,101900,8245840,17900,17900,17900,17900,0
|
|
20241030,101800,8245840,17900,17900,17900,17900,0
|
|
20241030,101700,8245840,17900,17900,17900,17900,0
|
|
20241030,101600,8245840,17900,17900,17900,17900,0
|
|
20241030,101500,8245840,17900,17900,17900,17900,0
|
|
20241030,101400,8245840,17900,17900,17900,17900,0
|
|
20241030,101300,8245840,17900,17900,17900,17900,0
|
|
20241030,101200,8245840,17900,17900,17900,17900,0
|
|
20241030,101100,8245840,17900,17900,17900,17900,0
|
|
20241030,101000,8245840,17900,17900,17900,17900,0
|
|
20241030,100900,8245840,17900,17900,17900,17900,0
|
|
20241030,100800,8245840,17900,17900,17900,17900,0
|
|
20241030,100700,8245840,17900,17900,17900,17900,5
|
|
20241030,100600,8156340,17840,17840,17840,17840,0
|
|
20241030,100500,8156340,17840,17840,17840,17840,0
|
|
20241030,100400,8156340,17840,17840,17840,17840,0
|
|
20241030,100300,8156340,17840,17840,17840,17840,0
|
|
20241030,100200,8156340,17840,17840,17840,17840,0
|
|
20241030,100100,8156340,17840,17840,17840,17840,0
|
|
20241030,100000,8156340,17840,17840,17840,17840,0
|
|
20241030,095900,8156340,17840,17840,17840,17840,0
|
|
20241030,095800,8156340,17840,17840,17840,17840,0
|
|
20241030,095700,8156340,17840,17840,17840,17840,0
|
|
20241030,095600,8156340,17840,17840,17840,17840,0
|
|
20241030,095500,8156340,17840,17840,17840,17840,0
|
|
20241030,095400,8156340,17840,17840,17840,17840,0
|
|
20241030,095300,8156340,17840,17840,17840,17840,0
|
|
20241030,095200,8156340,17840,17840,17840,17840,0
|
|
20241030,095100,8156340,17840,17840,17840,17840,0
|
|
20241030,095000,8156340,17840,17840,17840,17840,0
|
|
20241030,094900,8156340,17840,17840,17840,17840,0
|
|
20241030,094800,8156340,17840,17840,17840,17840,0
|
|
20241030,094700,8156340,17840,17840,17840,17840,0
|
|
20241030,094600,8156340,17840,17840,17840,17840,0
|
|
20241030,094500,8156340,17840,17840,17840,17840,0
|
|
20241030,094400,8156340,17840,17840,17840,17840,0
|
|
20241030,094300,8156340,17840,17840,17840,17840,0
|
|
20241030,094200,8156340,17840,17840,17840,17840,0
|
|
20241030,094100,8156340,17840,17840,17840,17840,0
|
|
20241030,094000,8156340,17840,17840,17840,17840,0
|
|
20241030,093900,8156340,17840,17840,17840,17840,0
|
|
20241030,093800,8156340,17840,17840,17840,17840,0
|
|
20241030,093700,8156340,17840,17840,17840,17840,1
|
|
20241030,093600,8138500,17840,17840,17840,17840,0
|
|
20241030,093500,8138500,17840,17840,17840,17840,0
|
|
20241030,093400,8138500,17840,17840,17840,17840,0
|
|
20241030,093300,8138500,17840,17840,17840,17840,0
|
|
20241030,093200,8138500,17840,17840,17840,17840,0
|
|
20241030,093100,8138500,17840,17840,17840,17840,0
|
|
20241030,093000,8138500,17840,17840,17840,17840,0
|
|
20241030,092900,8138500,17840,17840,17840,17840,8
|
|
20241030,092800,7995780,17840,17840,17840,17840,0
|
|
20241030,092700,7995780,17840,17840,17840,17840,0
|
|
20241030,092600,7995780,17840,17850,17860,17840,380
|
|
20241030,092500,1214380,17860,17860,17860,17860,0
|
|
20241030,092400,1214380,17860,17860,17860,17860,0
|
|
20241030,092300,1214380,17860,17860,17860,17860,0
|
|
20241030,092200,1214380,17860,17860,17860,17860,0
|
|
20241030,092100,1214380,17860,17860,17860,17860,0
|
|
20241030,092000,1214380,17860,17860,17860,17860,0
|
|
20241030,091900,1214380,17860,17860,17860,17860,0
|
|
20241030,091800,1214380,17860,17860,17860,17860,0
|
|
20241030,091700,1214380,17860,17860,17860,17860,0
|
|
20241030,091600,1214380,17860,17860,17860,17860,0
|
|
20241030,091500,1214380,17860,17860,17860,17860,0
|
|
20241030,091400,1214380,17860,17860,17860,17860,0
|
|
20241030,091300,1214380,17860,17860,17860,17860,48
|
|
20241030,091200,357100,17860,17860,17860,17860,0
|
|
20241030,091100,357100,17860,17860,17860,17860,7
|
|
20241030,091000,232080,17860,17860,17860,17860,0
|
|
20241030,090900,232080,17860,17860,17860,17860,0
|
|
20241030,090800,232080,17860,17860,17860,17860,0
|
|
20241030,090700,232080,17860,17860,17860,17860,3
|
|
20241030,090600,178500,17850,17850,17850,17850,0
|
|
20241030,090500,178500,17850,17850,17850,17850,0
|
|
20241030,090400,178500,17850,17850,17850,17850,10
|
|
20241030,090300,0,17840,17840,17840,17840,0
|
|
20241030,090200,0,17840,17840,17840,17840,0
|
|
20241030,090100,0,17840,17840,17840,17840,0
|
|
20241030,090000,0,17840,17840,17840,17840,0
|