597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185400,81696450,17050,17050,17050,17050,297
|
|
20241007,185300,81696450,17050,17050,17050,17050,0
|
|
20241007,185200,81696450,17050,17050,17050,17050,0
|
|
20241007,185100,81696450,17050,17050,17050,17050,0
|
|
20241007,185000,81696450,17050,17050,17050,17050,0
|
|
20241007,184900,81696450,17050,17050,17050,17050,0
|
|
20241007,184800,81696450,17050,17050,17050,17050,0
|
|
20241007,184700,81696450,17050,17050,17050,17050,0
|
|
20241007,184600,81696450,17050,17050,17050,17050,0
|
|
20241007,184500,81696450,17050,17050,17050,17050,0
|
|
20241007,184400,81696450,17050,17050,17050,17050,0
|
|
20241007,184300,81696450,17050,17050,17050,17050,0
|
|
20241007,184200,81696450,17050,17050,17050,17050,0
|
|
20241007,184100,81696450,17050,17050,17050,17050,0
|
|
20241007,184000,81696450,17050,17050,17050,17050,0
|
|
20241007,183900,81696450,17050,17050,17050,17050,0
|
|
20241007,183800,81696450,17050,17050,17050,17050,0
|
|
20241007,183700,81696450,17050,17050,17050,17050,0
|
|
20241007,183600,81696450,17050,17050,17050,17050,0
|
|
20241007,183500,81696450,17050,17050,17050,17050,0
|
|
20241007,183400,81696450,17050,17050,17050,17050,0
|
|
20241007,183300,81696450,17050,17050,17050,17050,0
|
|
20241007,183200,81696450,17050,17050,17050,17050,0
|
|
20241007,183100,81696450,17050,17050,17050,17050,0
|
|
20241007,183000,81696450,17050,17050,17050,17050,0
|
|
20241007,182900,81696450,17050,17050,17050,17050,0
|
|
20241007,182800,81696450,17050,17050,17050,17050,0
|
|
20241007,182700,81696450,17050,17050,17050,17050,0
|
|
20241007,182600,81696450,17050,17050,17050,17050,0
|
|
20241007,182500,81696450,17050,17050,17050,17050,0
|
|
20241007,182400,81696450,17050,17050,17050,17050,297
|
|
20241007,182300,81696450,17050,17050,17050,17050,0
|
|
20241007,182200,81696450,17050,17050,17050,17050,0
|
|
20241007,182100,81696450,17050,17050,17050,17050,0
|
|
20241007,182000,81696450,17050,17050,17050,17050,0
|
|
20241007,181900,81696450,17050,17050,17050,17050,0
|
|
20241007,181800,81696450,17050,17050,17050,17050,0
|
|
20241007,181700,81696450,17050,17050,17050,17050,0
|
|
20241007,181600,81696450,17050,17050,17050,17050,0
|
|
20241007,181500,81696450,17050,17050,17050,17050,0
|
|
20241007,181400,81696450,17050,17050,17050,17050,0
|
|
20241007,181300,81696450,17050,17050,17050,17050,0
|
|
20241007,181200,81696450,17050,17050,17050,17050,0
|
|
20241007,181100,81696450,17050,17050,17050,17050,0
|
|
20241007,181000,81696450,17050,17050,17050,17050,0
|
|
20241007,180900,81696450,17050,17050,17050,17050,0
|
|
20241007,180800,81696450,17050,17050,17050,17050,0
|
|
20241007,180700,81696450,17050,17050,17050,17050,0
|
|
20241007,180600,81696450,17050,17050,17050,17050,0
|
|
20241007,180500,81696450,17050,17050,17050,17050,0
|
|
20241007,180400,81696450,17050,17050,17050,17050,0
|
|
20241007,180300,81696450,17050,17050,17050,17050,0
|
|
20241007,180200,81696450,17050,17050,17050,17050,0
|
|
20241007,180100,81696450,17050,17050,17050,17050,0
|
|
20241007,180000,81696450,17050,17050,17050,17050,0
|
|
20241007,175900,81696450,17050,17050,17050,17050,0
|
|
20241007,175800,81696450,17050,17050,17050,17050,0
|
|
20241007,175700,81696450,17050,17050,17050,17050,0
|
|
20241007,175600,81696450,17050,17050,17050,17050,0
|
|
20241007,175500,81696450,17050,17050,17050,17050,0
|
|
20241007,175400,81696450,17050,17050,17050,17050,297
|
|
20241007,175300,81696450,17050,17050,17050,17050,0
|
|
20241007,175200,81696450,17050,17050,17050,17050,0
|
|
20241007,175100,81696450,17050,17050,17050,17050,0
|
|
20241007,175000,81696450,17050,17050,17050,17050,0
|
|
20241007,174900,81696450,17050,17050,17050,17050,0
|
|
20241007,174800,81696450,17050,17050,17050,17050,0
|
|
20241007,174700,81696450,17050,17050,17050,17050,0
|
|
20241007,174600,81696450,17050,17050,17050,17050,0
|
|
20241007,174500,81696450,17050,17050,17050,17050,0
|
|
20241007,174400,81696450,17050,17050,17050,17050,0
|
|
20241007,174300,81696450,17050,17050,17050,17050,0
|
|
20241007,174200,81696450,17050,17050,17050,17050,0
|
|
20241007,174100,81696450,17050,17050,17050,17050,0
|
|
20241007,174000,81696450,17050,17050,17050,17050,0
|
|
20241007,173900,81696450,17050,17050,17050,17050,0
|
|
20241007,173800,81696450,17050,17050,17050,17050,0
|
|
20241007,173700,81696450,17050,17050,17050,17050,0
|
|
20241007,173600,81696450,17050,17050,17050,17050,0
|
|
20241007,173500,81696450,17050,17050,17050,17050,0
|
|
20241007,173400,81696450,17050,17050,17050,17050,0
|
|
20241007,173300,81696450,17050,17050,17050,17050,0
|
|
20241007,173200,81696450,17050,17050,17050,17050,0
|
|
20241007,173100,81696450,17050,17050,17050,17050,0
|
|
20241007,173000,81696450,17050,17050,17050,17050,0
|
|
20241007,172900,81696450,17050,17050,17050,17050,0
|
|
20241007,172800,81696450,17050,17050,17050,17050,0
|
|
20241007,172700,81696450,17050,17050,17050,17050,0
|
|
20241007,172600,81696450,17050,17050,17050,17050,0
|
|
20241007,172500,81696450,17050,17050,17050,17050,0
|
|
20241007,172400,81696450,17050,17050,17050,17050,297
|
|
20241007,172300,81696450,17050,17050,17050,17050,0
|
|
20241007,172200,81696450,17050,17050,17050,17050,0
|
|
20241007,172100,81696450,17050,17050,17050,17050,0
|
|
20241007,172000,81696450,17050,17050,17050,17050,0
|
|
20241007,171900,81696450,17050,17050,17050,17050,0
|
|
20241007,171800,81696450,17050,17050,17050,17050,0
|
|
20241007,171700,81696450,17050,17050,17050,17050,0
|
|
20241007,171600,81696450,17050,17050,17050,17050,0
|
|
20241007,171500,81696450,17050,17050,17050,17050,0
|
|
20241007,171400,81696450,17050,17050,17050,17050,0
|
|
20241007,171300,81696450,17050,17050,17050,17050,0
|
|
20241007,171200,81696450,17050,17050,17050,17050,0
|
|
20241007,171100,81696450,17050,17050,17050,17050,0
|
|
20241007,171000,81696450,17050,17050,17050,17050,0
|
|
20241007,170900,81696450,17050,17050,17050,17050,0
|
|
20241007,170800,81696450,17050,17050,17050,17050,0
|
|
20241007,170700,81696450,17050,17050,17050,17050,0
|
|
20241007,170600,81696450,17050,17050,17050,17050,0
|
|
20241007,170500,81696450,17050,17050,17050,17050,0
|
|
20241007,170400,81696450,17050,17050,17050,17050,0
|
|
20241007,170300,81696450,17050,17050,17050,17050,0
|
|
20241007,170200,81696450,17050,17050,17050,17050,0
|
|
20241007,170100,81696450,17050,17050,17050,17050,0
|
|
20241007,170000,81696450,17050,17050,17050,17050,0
|
|
20241007,165900,81696450,17050,17050,17050,17050,0
|
|
20241007,165800,81696450,17050,17050,17050,17050,0
|
|
20241007,165700,81696450,17050,17050,17050,17050,0
|
|
20241007,165600,81696450,17050,17050,17050,17050,0
|
|
20241007,165500,81696450,17050,17050,17050,17050,0
|
|
20241007,165400,81696450,17050,17050,17050,17050,297
|
|
20241007,165300,81696450,17050,17050,17050,17050,0
|
|
20241007,165200,81696450,17050,17050,17050,17050,0
|
|
20241007,165100,81696450,17050,17050,17050,17050,0
|
|
20241007,165000,81696450,17050,17050,17050,17050,0
|
|
20241007,164900,81696450,17050,17050,17050,17050,0
|
|
20241007,164800,81696450,17050,17050,17050,17050,0
|
|
20241007,164700,81696450,17050,17050,17050,17050,0
|
|
20241007,164600,81696450,17050,17050,17050,17050,0
|
|
20241007,164500,81696450,17050,17050,17050,17050,0
|
|
20241007,164400,81696450,17050,17050,17050,17050,0
|
|
20241007,164300,81696450,17050,17050,17050,17050,0
|
|
20241007,164200,81696450,17050,17050,17050,17050,0
|
|
20241007,164100,81696450,17050,17050,17050,17050,0
|
|
20241007,164000,81696450,17050,17050,17050,17050,0
|
|
20241007,163900,81696450,17050,17050,17050,17050,0
|
|
20241007,163800,81696450,17050,17050,17050,17050,0
|
|
20241007,163700,81696450,17050,17050,17050,17050,0
|
|
20241007,163600,81696450,17050,17050,17050,17050,0
|
|
20241007,163500,81696450,17050,17050,17050,17050,0
|
|
20241007,163400,81696450,17050,17050,17050,17050,0
|
|
20241007,163300,81696450,17050,17050,17050,17050,0
|
|
20241007,163200,81696450,17050,17050,17050,17050,0
|
|
20241007,163100,81696450,17050,17050,17050,17050,0
|
|
20241007,163000,81696450,17050,17050,17050,17050,0
|
|
20241007,162900,81696450,17050,17050,17050,17050,0
|
|
20241007,162800,81696450,17050,17050,17050,17050,0
|
|
20241007,162700,81696450,17050,17050,17050,17050,0
|
|
20241007,162600,81696450,17050,17050,17050,17050,0
|
|
20241007,162500,81696450,17050,17050,17050,17050,0
|
|
20241007,162400,81696450,17050,17050,17050,17050,297
|
|
20241007,162300,81696450,17050,17050,17050,17050,0
|
|
20241007,162200,81696450,17050,17050,17050,17050,0
|
|
20241007,162100,81696450,17050,17050,17050,17050,0
|
|
20241007,162000,81696450,17050,17050,17050,17050,0
|
|
20241007,161900,81696450,17050,17050,17050,17050,0
|
|
20241007,161800,81696450,17050,17050,17050,17050,0
|
|
20241007,161700,81696450,17050,17050,17050,17050,0
|
|
20241007,161600,81696450,17050,17050,17050,17050,0
|
|
20241007,161500,81696450,17050,17050,17050,17050,0
|
|
20241007,161400,81696450,17050,17050,17050,17050,0
|
|
20241007,161300,81696450,17050,17050,17050,17050,0
|
|
20241007,161200,81696450,17050,17050,17050,17050,0
|
|
20241007,161100,81696450,17050,17050,17050,17050,0
|
|
20241007,161000,81696450,17050,17050,17050,17050,0
|
|
20241007,160900,81696450,17050,17050,17050,17050,0
|
|
20241007,160800,81696450,17050,17050,17050,17050,0
|
|
20241007,160700,81696450,17050,17050,17050,17050,0
|
|
20241007,160600,81696450,17050,17050,17050,17050,0
|
|
20241007,160500,81696450,17050,17050,17050,17050,0
|
|
20241007,160400,81696450,17050,17050,17050,17050,0
|
|
20241007,160300,81696450,17050,17050,17050,17050,0
|
|
20241007,160200,81696450,17050,17050,17050,17050,0
|
|
20241007,160100,81696450,17050,17050,17050,17050,0
|
|
20241007,160000,81696450,17050,17050,17050,17050,0
|
|
20241007,155900,81696450,17050,17050,17050,17050,0
|
|
20241007,155800,81696450,17050,17050,17050,17050,0
|
|
20241007,155700,81696450,17050,17050,17050,17050,0
|
|
20241007,155600,81696450,17050,17050,17050,17050,0
|
|
20241007,155500,81696450,17050,17050,17050,17050,0
|
|
20241007,155400,81696450,17050,17050,17050,17050,297
|
|
20241007,155300,81696450,17050,17050,17050,17050,0
|
|
20241007,155200,81696450,17050,17050,17050,17050,0
|
|
20241007,155100,81696450,17050,17050,17050,17050,0
|
|
20241007,155000,81696450,17050,17050,17050,17050,0
|
|
20241007,154900,81696450,17050,17050,17050,17050,0
|
|
20241007,154800,81696450,17050,17050,17050,17050,0
|
|
20241007,154700,81696450,17050,17050,17050,17050,0
|
|
20241007,154600,81696450,17050,17050,17050,17050,0
|
|
20241007,154500,81696450,17050,17050,17050,17050,0
|
|
20241007,154400,81696450,17050,17050,17050,17050,0
|
|
20241007,154300,81696450,17050,17050,17050,17050,0
|
|
20241007,154200,81696450,17050,17050,17050,17050,0
|
|
20241007,154100,81696450,17050,17050,17050,17050,0
|
|
20241007,154000,81696450,17050,17050,17050,17050,0
|
|
20241007,153900,81696450,17050,17050,17050,17050,0
|
|
20241007,153800,81696450,17050,17050,17050,17050,0
|
|
20241007,153700,81696450,17050,17050,17050,17050,0
|
|
20241007,153600,81696450,17050,17050,17050,17050,0
|
|
20241007,153500,81696450,17050,17050,17050,17050,0
|
|
20241007,153400,81696450,17050,17050,17050,17050,0
|
|
20241007,153300,81696450,17050,17050,17050,17050,0
|
|
20241007,153200,81696450,17050,17050,17050,17050,0
|
|
20241007,153100,81696450,17050,17050,17050,17050,0
|
|
20241007,153000,81696450,17050,17050,17050,17050,297
|
|
20241007,152900,76632600,17090,17090,17090,17090,0
|
|
20241007,152800,76632600,17090,17090,17090,17090,0
|
|
20241007,152700,76632600,17090,17090,17090,17090,0
|
|
20241007,152600,76632600,17090,17090,17090,17090,0
|
|
20241007,152500,76632600,17090,17090,17090,17090,0
|
|
20241007,152400,76632600,17090,17090,17090,17090,0
|
|
20241007,152300,76632600,17090,17090,17090,17090,0
|
|
20241007,152200,76632600,17090,17090,17090,17090,0
|
|
20241007,152100,76632600,17090,17090,17090,17090,0
|
|
20241007,152000,76632600,17090,17090,17090,17090,0
|
|
20241007,151900,76632600,17090,17090,17090,17090,0
|
|
20241007,151800,76632600,17090,17090,17090,17090,0
|
|
20241007,151700,76632600,17090,17090,17090,17090,0
|
|
20241007,151600,76632600,17090,17090,17090,17090,3
|
|
20241007,151500,76581330,17090,17100,17100,17090,27
|
|
20241007,151400,76119890,17110,17110,17110,17110,0
|
|
20241007,151300,76119890,17110,17110,17110,17110,0
|
|
20241007,151200,76119890,17110,17110,17110,17110,1
|
|
20241007,151100,76102780,17110,17110,17110,17110,0
|
|
20241007,151000,76102780,17110,17090,17110,17090,4
|
|
20241007,150900,76034380,17090,17090,17090,17090,0
|
|
20241007,150800,76034380,17090,17090,17090,17090,0
|
|
20241007,150700,76034380,17090,17090,17090,17090,0
|
|
20241007,150600,76034380,17090,17090,17090,17090,0
|
|
20241007,150500,76034380,17090,17090,17090,17090,0
|
|
20241007,150400,76034380,17090,17090,17090,17090,0
|
|
20241007,150300,76034380,17090,17090,17090,17090,0
|
|
20241007,150200,76034380,17090,17090,17090,17090,1
|
|
20241007,150100,76017290,17090,17090,17090,17090,0
|
|
20241007,150000,76017290,17090,17090,17090,17090,2
|
|
20241007,145900,75983110,17100,17100,17100,17100,15
|
|
20241007,145800,75726610,17110,17110,17110,17110,2
|
|
20241007,145700,75692390,17110,17130,17130,17110,26
|
|
20241007,145600,75247350,17150,17150,17150,17150,0
|
|
20241007,145500,75247350,17150,17140,17150,17140,2
|
|
20241007,145400,75213060,17150,17150,17150,17130,3
|
|
20241007,145300,75161630,17140,17130,17150,17130,3
|
|
20241007,145200,75110210,17130,17130,17130,17130,0
|
|
20241007,145100,75110210,17130,17130,17130,17130,0
|
|
20241007,145000,75110210,17130,17120,17130,17120,2
|
|
20241007,144900,75075960,17130,17130,17130,17130,0
|
|
20241007,144800,75075960,17130,17130,17130,17130,0
|
|
20241007,144700,75075960,17130,17100,17130,17100,2
|
|
20241007,144600,75041730,17100,17100,17100,17100,0
|
|
20241007,144500,75041730,17100,17090,17100,17090,22
|
|
20241007,144400,74665740,17090,17090,17090,17090,0
|
|
20241007,144300,74665740,17090,17090,17090,17090,0
|
|
20241007,144200,74665740,17090,17090,17090,17090,0
|
|
20241007,144100,74665740,17090,17090,17090,17090,0
|
|
20241007,144000,74665740,17090,17090,17090,17090,0
|
|
20241007,143900,74665740,17090,17090,17090,17090,0
|
|
20241007,143800,74665740,17090,17080,17090,17080,17
|
|
20241007,143700,74375360,17090,17090,17090,17090,0
|
|
20241007,143600,74375360,17090,17090,17090,17090,0
|
|
20241007,143500,74375360,17090,17090,17090,17090,0
|
|
20241007,143400,74375360,17090,17080,17090,17080,5
|
|
20241007,143300,74289940,17080,17080,17080,17080,1
|
|
20241007,143200,74272860,17080,17050,17080,17050,400
|
|
20241007,143100,67450400,17070,17070,17070,17070,0
|
|
20241007,143000,67450400,17070,17070,17070,17070,1
|
|
20241007,142900,67433330,17070,17070,17070,17070,0
|
|
20241007,142800,67433330,17070,17070,17070,17070,0
|
|
20241007,142700,67433330,17070,17070,17070,17070,1
|
|
20241007,142600,67416260,17070,17070,17070,17070,0
|
|
20241007,142500,67416260,17070,17070,17070,17070,0
|
|
20241007,142400,67416260,17070,17070,17070,17070,29
|
|
20241007,142300,66921230,17070,17070,17070,17070,0
|
|
20241007,142200,66921230,17070,17010,17070,17010,1055
|
|
20241007,142100,48943480,17020,17000,17030,16990,601
|
|
20241007,142000,38724910,17010,17010,17010,17010,0
|
|
20241007,141900,38724910,17010,17010,17010,17010,0
|
|
20241007,141800,38724910,17010,17010,17010,17010,0
|
|
20241007,141700,38724910,17010,17010,17010,17010,0
|
|
20241007,141600,38724910,17010,17010,17010,17010,0
|
|
20241007,141500,38724910,17010,17010,17010,17010,0
|
|
20241007,141400,38724910,17010,17010,17010,17010,0
|
|
20241007,141300,38724910,17010,17010,17010,17010,0
|
|
20241007,141200,38724910,17010,17010,17010,17010,0
|
|
20241007,141100,38724910,17010,17020,17020,17010,2
|
|
20241007,141000,38690880,17020,17020,17020,17020,0
|
|
20241007,140900,38690880,17020,17020,17020,17020,0
|
|
20241007,140800,38690880,17020,17020,17020,17020,0
|
|
20241007,140700,38690880,17020,17020,17020,17020,0
|
|
20241007,140600,38690880,17020,17020,17020,17020,0
|
|
20241007,140500,38690880,17020,17020,17020,17020,0
|
|
20241007,140400,38690880,17020,17010,17020,17010,100
|
|
20241007,140300,36989710,17010,17010,17010,17010,0
|
|
20241007,140200,36989710,17010,17010,17010,17010,0
|
|
20241007,140100,36989710,17010,17010,17010,17010,0
|
|
20241007,140000,36989710,17010,17010,17010,17010,0
|
|
20241007,135900,36989710,17010,17010,17010,17010,1
|
|
20241007,135800,36972700,16990,16990,16990,16990,0
|
|
20241007,135700,36972700,16990,17000,17000,16990,30
|
|
20241007,135600,36462860,17010,17010,17010,17010,0
|
|
20241007,135500,36462860,17010,17010,17010,17010,0
|
|
20241007,135400,36462860,17010,17010,17010,17010,0
|
|
20241007,135300,36462860,17010,17010,17010,17010,0
|
|
20241007,135200,36462860,17010,17010,17010,17010,0
|
|
20241007,135100,36462860,17010,17010,17010,17010,2
|
|
20241007,135000,36428840,17010,17010,17010,17010,1
|
|
20241007,134900,36411830,17010,17010,17010,17010,0
|
|
20241007,134800,36411830,17010,17010,17010,17010,1
|
|
20241007,134700,36394820,17000,17000,17000,17000,1
|
|
20241007,134600,36377820,17010,17010,17010,17010,0
|
|
20241007,134500,36377820,17010,17010,17010,17010,0
|
|
20241007,134400,36377820,17010,17010,17010,17010,0
|
|
20241007,134300,36377820,17010,17010,17010,17010,0
|
|
20241007,134200,36377820,17010,17010,17010,17010,51
|
|
20241007,134100,35510310,17010,17010,17010,17010,1
|
|
20241007,134000,35493300,17010,17010,17010,17010,0
|
|
20241007,133900,35493300,17010,17010,17010,17010,1
|
|
20241007,133800,35476290,16990,16990,16990,16990,0
|
|
20241007,133700,35476290,16990,16990,16990,16990,0
|
|
20241007,133600,35476290,16990,16990,16990,16990,0
|
|
20241007,133500,35476290,16990,16990,16990,16990,0
|
|
20241007,133400,35476290,16990,16990,16990,16990,0
|
|
20241007,133300,35476290,16990,16990,16990,16990,0
|
|
20241007,133200,35476290,16990,16990,16990,16990,0
|
|
20241007,133100,35476290,16990,16990,16990,16990,0
|
|
20241007,133000,35476290,16990,16990,16990,16990,0
|
|
20241007,132900,35476290,16990,16990,16990,16990,0
|
|
20241007,132800,35476290,16990,16990,16990,16990,0
|
|
20241007,132700,35476290,16990,16990,16990,16990,0
|
|
20241007,132600,35476290,16990,16990,16990,16990,0
|
|
20241007,132500,35476290,16990,16990,16990,16990,0
|
|
20241007,132400,35476290,16990,16990,16990,16990,13
|
|
20241007,132300,35255420,17000,17000,17000,17000,0
|
|
20241007,132200,35255420,17000,17000,17000,17000,0
|
|
20241007,132100,35255420,17000,17000,17000,17000,5
|
|
20241007,132000,35170420,17000,17000,17000,17000,0
|
|
20241007,131900,35170420,17000,17000,17000,17000,0
|
|
20241007,131800,35170420,17000,17000,17000,17000,0
|
|
20241007,131700,35170420,17000,17000,17000,17000,2
|
|
20241007,131600,35136420,17000,17000,17000,17000,0
|
|
20241007,131500,35136420,17000,17000,17000,17000,0
|
|
20241007,131400,35136420,17000,17000,17000,17000,0
|
|
20241007,131300,35136420,17000,17000,17000,17000,0
|
|
20241007,131200,35136420,17000,17000,17000,17000,0
|
|
20241007,131100,35136420,17000,17000,17000,17000,0
|
|
20241007,131000,35136420,17000,17000,17000,17000,0
|
|
20241007,130900,35136420,17000,17000,17000,17000,0
|
|
20241007,130800,35136420,17000,17000,17000,17000,0
|
|
20241007,130700,35136420,17000,17000,17000,17000,121
|
|
20241007,130600,33079420,17000,17000,17000,17000,0
|
|
20241007,130500,33079420,17000,17000,17000,17000,0
|
|
20241007,130400,33079420,17000,17000,17000,17000,0
|
|
20241007,130300,33079420,17000,17000,17000,17000,0
|
|
20241007,130200,33079420,17000,17000,17000,17000,1
|
|
20241007,130100,33062420,17000,17000,17000,17000,0
|
|
20241007,130000,33062420,17000,17000,17000,17000,1
|
|
20241007,125900,33045420,16990,16990,16990,16990,0
|
|
20241007,125800,33045420,16990,16990,16990,16990,0
|
|
20241007,125700,33045420,16990,16990,16990,16990,0
|
|
20241007,125600,33045420,16990,16990,16990,16990,0
|
|
20241007,125500,33045420,16990,16980,16990,16980,26
|
|
20241007,125400,32603690,16980,16980,16980,16980,1
|
|
20241007,125300,32586710,16990,16980,16990,16980,101
|
|
20241007,125200,30870730,16980,16980,16980,16980,0
|
|
20241007,125100,30870730,16980,16980,16980,16980,1
|
|
20241007,125000,30853750,16980,16980,16980,16980,0
|
|
20241007,124900,30853750,16980,16980,16980,16980,0
|
|
20241007,124800,30853750,16980,16980,16980,16980,0
|
|
20241007,124700,30853750,16980,16980,16980,16980,0
|
|
20241007,124600,30853750,16980,16980,16980,16980,0
|
|
20241007,124500,30853750,16980,16980,16980,16980,0
|
|
20241007,124400,30853750,16980,16980,16980,16980,0
|
|
20241007,124300,30853750,16980,16980,16980,16980,0
|
|
20241007,124200,30853750,16980,16980,16980,16980,0
|
|
20241007,124100,30853750,16980,16980,16980,16980,0
|
|
20241007,124000,30853750,16980,16980,16980,16980,55
|
|
20241007,123900,29919850,16990,17000,17000,16990,46
|
|
20241007,123800,29138300,17000,17000,17000,17000,0
|
|
20241007,123700,29138300,17000,17000,17000,17000,1
|
|
20241007,123600,29121300,17000,17000,17000,17000,0
|
|
20241007,123500,29121300,17000,17000,17000,17000,0
|
|
20241007,123400,29121300,17000,17000,17000,17000,1
|
|
20241007,123300,29104300,17000,17000,17000,17000,0
|
|
20241007,123200,29104300,17000,17000,17000,17000,0
|
|
20241007,123100,29104300,17000,17000,17000,17000,0
|
|
20241007,123000,29104300,17000,17000,17000,17000,0
|
|
20241007,122900,29104300,17000,17000,17000,17000,27
|
|
20241007,122800,28645300,17000,17000,17000,17000,0
|
|
20241007,122700,28645300,17000,17000,17000,17000,0
|
|
20241007,122600,28645300,17000,17000,17000,17000,0
|
|
20241007,122500,28645300,17000,17000,17000,17000,0
|
|
20241007,122400,28645300,17000,17000,17000,17000,1
|
|
20241007,122300,28628300,17010,17010,17010,17010,0
|
|
20241007,122200,28628300,17010,17010,17010,17010,0
|
|
20241007,122100,28628300,17010,17010,17010,17010,0
|
|
20241007,122000,28628300,17010,17010,17010,17010,0
|
|
20241007,121900,28628300,17010,17010,17010,17010,0
|
|
20241007,121800,28628300,17010,17010,17010,17010,0
|
|
20241007,121700,28628300,17010,17010,17010,17010,0
|
|
20241007,121600,28628300,17010,17010,17010,17010,0
|
|
20241007,121500,28628300,17010,17010,17010,17010,1
|
|
20241007,121400,28611290,17000,17000,17000,17000,0
|
|
20241007,121300,28611290,17000,17000,17000,17000,0
|
|
20241007,121200,28611290,17000,17000,17000,17000,0
|
|
20241007,121100,28611290,17000,17000,17000,17000,0
|
|
20241007,121000,28611290,17000,17000,17000,17000,0
|
|
20241007,120900,28611290,17000,17000,17000,17000,0
|
|
20241007,120800,28611290,17000,17000,17000,17000,0
|
|
20241007,120700,28611290,17000,17000,17000,17000,0
|
|
20241007,120600,28611290,17000,17000,17000,17000,0
|
|
20241007,120500,28611290,17000,17000,17000,17000,0
|
|
20241007,120400,28611290,17000,17000,17000,17000,0
|
|
20241007,120300,28611290,17000,17000,17000,17000,0
|
|
20241007,120200,28611290,17000,17000,17000,17000,0
|
|
20241007,120100,28611290,17000,17000,17000,17000,0
|
|
20241007,120000,28611290,17000,17000,17000,17000,43
|
|
20241007,115900,27880290,17000,17000,17000,17000,0
|
|
20241007,115800,27880290,17000,17000,17000,17000,0
|
|
20241007,115700,27880290,17000,17000,17000,17000,0
|
|
20241007,115600,27880290,17000,17000,17000,17000,2
|
|
20241007,115500,27846290,17010,17010,17010,17010,0
|
|
20241007,115400,27846290,17010,17010,17010,17010,0
|
|
20241007,115300,27846290,17010,17010,17010,17010,0
|
|
20241007,115200,27846290,17010,17010,17010,17010,0
|
|
20241007,115100,27846290,17010,17010,17010,17010,0
|
|
20241007,115000,27846290,17010,17010,17010,17010,0
|
|
20241007,114900,27846290,17010,17010,17010,17010,0
|
|
20241007,114800,27846290,17010,17010,17010,17010,1
|
|
20241007,114700,27829280,17020,17020,17020,17020,0
|
|
20241007,114600,27829280,17020,17020,17020,17020,0
|
|
20241007,114500,27829280,17020,17000,17020,17000,3
|
|
20241007,114400,27778250,17020,17020,17020,17020,0
|
|
20241007,114300,27778250,17020,17020,17020,17020,0
|
|
20241007,114200,27778250,17020,17010,17020,17010,3
|
|
20241007,114100,27727200,17020,17020,17020,17000,3
|
|
20241007,114000,27676160,17010,17000,17010,17000,3
|
|
20241007,113900,27625140,16980,16980,16980,16980,0
|
|
20241007,113800,27625140,16980,16980,16980,16980,0
|
|
20241007,113700,27625140,16980,16980,16980,16980,0
|
|
20241007,113600,27625140,16980,17000,17000,16980,93
|
|
20241007,113500,26045550,17020,17020,17020,17020,0
|
|
20241007,113400,26045550,17020,17020,17020,17020,0
|
|
20241007,113300,26045550,17020,17020,17020,17020,0
|
|
20241007,113200,26045550,17020,17010,17020,17010,2
|
|
20241007,113100,26011520,17000,17010,17010,17000,100
|
|
20241007,113000,24311430,17020,17020,17020,17020,0
|
|
20241007,112900,24311430,17020,17020,17020,17020,2
|
|
20241007,112800,24277390,17020,17020,17020,17020,0
|
|
20241007,112700,24277390,17020,17020,17020,17020,0
|
|
20241007,112600,24277390,17020,17020,17020,17020,0
|
|
20241007,112500,24277390,17020,17020,17020,17020,0
|
|
20241007,112400,24277390,17020,17020,17020,17020,0
|
|
20241007,112300,24277390,17020,17020,17020,17020,0
|
|
20241007,112200,24277390,17020,17020,17020,17020,0
|
|
20241007,112100,24277390,17020,17020,17020,17020,2
|
|
20241007,112000,24243350,17020,17020,17020,17020,0
|
|
20241007,111900,24243350,17020,17020,17020,17020,0
|
|
20241007,111800,24243350,17020,17020,17020,17020,70
|
|
20241007,111700,23051950,17020,17020,17020,17020,0
|
|
20241007,111600,23051950,17020,17020,17020,17020,1
|
|
20241007,111500,23034930,17020,17020,17020,17020,0
|
|
20241007,111400,23034930,17020,17020,17020,17020,0
|
|
20241007,111300,23034930,17020,17020,17020,17020,10
|
|
20241007,111200,22864730,17020,17020,17020,17020,0
|
|
20241007,111100,22864730,17020,17020,17020,17020,0
|
|
20241007,111000,22864730,17020,17020,17020,17020,0
|
|
20241007,110900,22864730,17020,17020,17020,17020,8
|
|
20241007,110800,22728570,17020,17020,17020,17020,0
|
|
20241007,110700,22728570,17020,17020,17020,17020,0
|
|
20241007,110600,22728570,17020,17020,17020,17020,0
|
|
20241007,110500,22728570,17020,17020,17020,17020,0
|
|
20241007,110400,22728570,17020,17020,17020,17020,0
|
|
20241007,110300,22728570,17020,17020,17020,17020,0
|
|
20241007,110200,22728570,17020,17020,17020,17020,0
|
|
20241007,110100,22728570,17020,17010,17020,17010,12
|
|
20241007,110000,22524420,17010,17010,17010,17010,12
|
|
20241007,105900,22320300,17020,17010,17020,17010,35
|
|
20241007,105800,21724940,17010,17010,17010,17010,0
|
|
20241007,105700,21724940,17010,17010,17010,17010,2
|
|
20241007,105600,21690920,17020,17000,17020,17000,43
|
|
20241007,105500,20959890,17000,17000,17000,17000,0
|
|
20241007,105400,20959890,17000,17000,17000,17000,3
|
|
20241007,105300,20908890,16990,16990,16990,16990,0
|
|
20241007,105200,20908890,16990,16990,16990,16990,10
|
|
20241007,105100,20738990,16990,16990,16990,16990,1
|
|
20241007,105000,20722000,16990,16990,16990,16990,10
|
|
20241007,104900,20552100,16990,16990,16990,16990,1
|
|
20241007,104800,20535110,17010,17000,17010,17000,3
|
|
20241007,104700,20484100,17010,17010,17010,17010,0
|
|
20241007,104600,20484100,17010,17020,17020,17010,2
|
|
20241007,104500,20450070,17020,17020,17020,17020,0
|
|
20241007,104400,20450070,17020,17020,17020,17020,0
|
|
20241007,104300,20450070,17020,17020,17020,17020,1
|
|
20241007,104200,20433050,17020,17020,17020,17020,0
|
|
20241007,104100,20433050,17020,17020,17020,17020,0
|
|
20241007,104000,20433050,17020,17020,17020,17020,0
|
|
20241007,103900,20433050,17020,17020,17020,17020,0
|
|
20241007,103800,20433050,17020,17010,17020,17010,3
|
|
20241007,103700,20382000,17020,17020,17020,17020,1
|
|
20241007,103600,20364980,17000,16990,17000,16990,141
|
|
20241007,103500,17969380,16990,16990,16990,16990,1
|
|
20241007,103400,17952390,16990,16990,16990,16990,0
|
|
20241007,103300,17952390,16990,17010,17010,16990,46
|
|
20241007,103200,17170560,17020,17020,17020,17020,0
|
|
20241007,103100,17170560,17020,17020,17020,17020,1
|
|
20241007,103000,17153540,17010,17010,17010,17010,0
|
|
20241007,102900,17153540,17010,17010,17010,17010,0
|
|
20241007,102800,17153540,17010,17010,17010,17010,0
|
|
20241007,102700,17153540,17010,17010,17010,17010,0
|
|
20241007,102600,17153540,17010,17010,17010,17010,0
|
|
20241007,102500,17153540,17010,17010,17010,17010,0
|
|
20241007,102400,17153540,17010,17010,17010,17010,1
|
|
20241007,102300,17136530,17020,17020,17020,17020,0
|
|
20241007,102200,17136530,17020,17020,17020,17020,0
|
|
20241007,102100,17136530,17020,17020,17020,17020,1
|
|
20241007,102000,17119510,17020,17020,17020,17020,0
|
|
20241007,101900,17119510,17020,17020,17020,17020,0
|
|
20241007,101800,17119510,17020,17010,17020,17010,2
|
|
20241007,101700,17085480,17020,17020,17030,17010,13
|
|
20241007,101600,16864220,17020,17020,17020,17020,0
|
|
20241007,101500,16864220,17020,17020,17020,17020,0
|
|
20241007,101400,16864220,17020,17010,17020,17010,4
|
|
20241007,101300,16796160,17010,17010,17020,17010,19
|
|
20241007,101200,16472960,17000,17010,17010,17000,17
|
|
20241007,101100,16183950,17020,17010,17020,17000,20
|
|
20241007,101000,15843770,17020,17040,17040,17020,8
|
|
20241007,100900,15707570,17050,17050,17050,17050,0
|
|
20241007,100800,15707570,17050,17030,17050,17030,98
|
|
20241007,100700,14036840,17040,17040,17040,17040,0
|
|
20241007,100600,14036840,17040,17030,17040,17030,2
|
|
20241007,100500,14002770,17030,17030,17030,17030,1
|
|
20241007,100400,13985740,17040,17040,17040,17040,1
|
|
20241007,100300,13968700,17020,17060,17060,17020,8
|
|
20241007,100200,13832460,17040,17030,17050,17030,5
|
|
20241007,100100,13747260,17040,17040,17040,17040,1
|
|
20241007,100000,13730220,17030,17030,17030,17030,0
|
|
20241007,095900,13730220,17030,17030,17030,17030,0
|
|
20241007,095800,13730220,17030,17010,17030,17010,2
|
|
20241007,095700,13696180,17030,17010,17030,17010,172
|
|
20241007,095600,10770410,17010,17010,17010,17010,0
|
|
20241007,095500,10770410,17010,17010,17010,17010,0
|
|
20241007,095400,10770410,17010,17010,17010,17010,0
|
|
20241007,095300,10770410,17010,17010,17010,17010,0
|
|
20241007,095200,10770410,17010,17010,17010,17010,15
|
|
20241007,095100,10515260,17010,17010,17010,17010,0
|
|
20241007,095000,10515260,17010,17010,17010,17010,1
|
|
20241007,094900,10498250,17010,17010,17010,17010,0
|
|
20241007,094800,10498250,17010,17010,17010,17010,0
|
|
20241007,094700,10498250,17010,17010,17010,17010,10
|
|
20241007,094600,10328150,17010,17010,17010,17010,0
|
|
20241007,094500,10328150,17010,16990,17010,16990,164
|
|
20241007,094400,7541740,16990,16990,16990,16990,0
|
|
20241007,094300,7541740,16990,16990,16990,16990,1
|
|
20241007,094200,7524750,16980,16980,16980,16980,20
|
|
20241007,094100,7185150,16990,16990,16990,16990,29
|
|
20241007,094000,6692440,16990,16990,16990,16990,11
|
|
20241007,093900,6505550,16990,16990,16990,16990,2
|
|
20241007,093800,6471570,16990,16990,16990,16990,7
|
|
20241007,093700,6352640,16990,16980,16990,16980,115
|
|
20241007,093600,4399930,16980,16980,16980,16980,7
|
|
20241007,093500,4281070,16980,16980,16980,16980,0
|
|
20241007,093400,4281070,16980,16980,16980,16980,0
|
|
20241007,093300,4281070,16980,16980,16980,16980,0
|
|
20241007,093200,4281070,16980,16980,16980,16980,1
|
|
20241007,093100,4264090,16970,16970,16970,16970,0
|
|
20241007,093000,4264090,16970,16970,16970,16970,4
|
|
20241007,092900,4196210,16970,16970,16970,16970,0
|
|
20241007,092800,4196210,16970,16970,16970,16970,0
|
|
20241007,092700,4196210,16970,16970,16970,16970,3
|
|
20241007,092600,4145300,16970,16980,16980,16970,27
|
|
20241007,092500,3687080,16970,16970,16970,16970,0
|
|
20241007,092400,3687080,16970,16970,16970,16970,0
|
|
20241007,092300,3687080,16970,16970,16970,16970,0
|
|
20241007,092200,3687080,16970,16970,16970,16970,0
|
|
20241007,092100,3687080,16970,16970,16970,16970,0
|
|
20241007,092000,3687080,16970,16970,16970,16970,0
|
|
20241007,091900,3687080,16970,16970,16970,16970,0
|
|
20241007,091800,3687080,16970,16970,16970,16970,0
|
|
20241007,091700,3687080,16970,16970,16970,16970,20
|
|
20241007,091600,3347680,16970,16980,16980,16970,5
|
|
20241007,091500,3262810,17000,17000,17000,17000,0
|
|
20241007,091400,3262810,17000,17000,17000,17000,3
|
|
20241007,091300,3211810,17010,16970,17010,16970,2
|
|
20241007,091200,3177830,16980,16980,16980,16980,7
|
|
20241007,091100,3058970,16990,16990,16990,16990,0
|
|
20241007,091000,3058970,16990,16990,16990,16990,2
|
|
20241007,090900,3024990,16990,16990,16990,16990,0
|
|
20241007,090800,3024990,16990,16990,16990,16960,26
|
|
20241007,090700,2583860,16990,16990,16990,16990,0
|
|
20241007,090600,2583860,16990,16990,16990,16990,0
|
|
20241007,090500,2583860,16990,17000,17000,16990,16
|
|
20241007,090400,2311960,16990,17000,17000,16990,121
|
|
20241007,090300,255080,17000,17000,17000,17000,1
|
|
20241007,090200,238080,17000,17000,17000,17000,6
|
|
20241007,090100,136080,17010,17010,17010,17010,0
|
|
20241007,090000,136080,17010,17010,17010,17010,8
|