634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,193100,87540850,6650,6650,6650,6650,1295
|
|
20241018,193000,87540850,6650,6650,6650,6650,0
|
|
20241018,192900,87540850,6650,6650,6650,6650,0
|
|
20241018,192800,87540850,6650,6650,6650,6650,0
|
|
20241018,192700,87540850,6650,6650,6650,6650,0
|
|
20241018,192600,87540850,6650,6650,6650,6650,0
|
|
20241018,192500,87540850,6650,6650,6650,6650,0
|
|
20241018,192400,87540850,6650,6650,6650,6650,0
|
|
20241018,192300,87540850,6650,6650,6650,6650,0
|
|
20241018,192200,87540850,6650,6650,6650,6650,0
|
|
20241018,192100,87540850,6650,6650,6650,6650,0
|
|
20241018,192000,87540850,6650,6650,6650,6650,0
|
|
20241018,191900,87540850,6650,6650,6650,6650,0
|
|
20241018,191800,87540850,6650,6650,6650,6650,0
|
|
20241018,191700,87540850,6650,6650,6650,6650,0
|
|
20241018,191600,87540850,6650,6650,6650,6650,0
|
|
20241018,191500,87540850,6650,6650,6650,6650,0
|
|
20241018,191400,87540850,6650,6650,6650,6650,0
|
|
20241018,191300,87540850,6650,6650,6650,6650,0
|
|
20241018,191200,87540850,6650,6650,6650,6650,0
|
|
20241018,191100,87540850,6650,6650,6650,6650,0
|
|
20241018,191000,87540850,6650,6650,6650,6650,0
|
|
20241018,190900,87540850,6650,6650,6650,6650,0
|
|
20241018,190800,87540850,6650,6650,6650,6650,0
|
|
20241018,190700,87540850,6650,6650,6650,6650,0
|
|
20241018,190600,87540850,6650,6650,6650,6650,0
|
|
20241018,190500,87540850,6650,6650,6650,6650,0
|
|
20241018,190400,87540850,6650,6650,6650,6650,0
|
|
20241018,190300,87540850,6650,6650,6650,6650,0
|
|
20241018,190200,87540850,6650,6650,6650,6650,0
|
|
20241018,190100,87540850,6650,6650,6650,6650,1295
|
|
20241018,190000,87540850,6650,6650,6650,6650,0
|
|
20241018,185900,87540850,6650,6650,6650,6650,0
|
|
20241018,185800,87540850,6650,6650,6650,6650,0
|
|
20241018,185700,87540850,6650,6650,6650,6650,0
|
|
20241018,185600,87540850,6650,6650,6650,6650,0
|
|
20241018,185500,87540850,6650,6650,6650,6650,0
|
|
20241018,185400,87540850,6650,6650,6650,6650,0
|
|
20241018,185300,87540850,6650,6650,6650,6650,0
|
|
20241018,185200,87540850,6650,6650,6650,6650,0
|
|
20241018,185100,87540850,6650,6650,6650,6650,0
|
|
20241018,185000,87540850,6650,6650,6650,6650,0
|
|
20241018,184900,87540850,6650,6650,6650,6650,0
|
|
20241018,184800,87540850,6650,6650,6650,6650,0
|
|
20241018,184700,87540850,6650,6650,6650,6650,0
|
|
20241018,184600,87540850,6650,6650,6650,6650,0
|
|
20241018,184500,87540850,6650,6650,6650,6650,0
|
|
20241018,184400,87540850,6650,6650,6650,6650,0
|
|
20241018,184300,87540850,6650,6650,6650,6650,0
|
|
20241018,184200,87540850,6650,6650,6650,6650,0
|
|
20241018,184100,87540850,6650,6650,6650,6650,0
|
|
20241018,184000,87540850,6650,6650,6650,6650,0
|
|
20241018,183900,87540850,6650,6650,6650,6650,0
|
|
20241018,183800,87540850,6650,6650,6650,6650,0
|
|
20241018,183700,87540850,6650,6650,6650,6650,0
|
|
20241018,183600,87540850,6650,6650,6650,6650,0
|
|
20241018,183500,87540850,6650,6650,6650,6650,0
|
|
20241018,183400,87540850,6650,6650,6650,6650,0
|
|
20241018,183300,87540850,6650,6650,6650,6650,0
|
|
20241018,183200,87540850,6650,6650,6650,6650,0
|
|
20241018,183100,87540850,6650,6650,6650,6650,1295
|
|
20241018,183000,87540850,6650,6650,6650,6650,0
|
|
20241018,182900,87540850,6650,6650,6650,6650,0
|
|
20241018,182800,87540850,6650,6650,6650,6650,0
|
|
20241018,182700,87540850,6650,6650,6650,6650,0
|
|
20241018,182600,87540850,6650,6650,6650,6650,0
|
|
20241018,182500,87540850,6650,6650,6650,6650,0
|
|
20241018,182400,87540850,6650,6650,6650,6650,0
|
|
20241018,182300,87540850,6650,6650,6650,6650,0
|
|
20241018,182200,87540850,6650,6650,6650,6650,0
|
|
20241018,182100,87540850,6650,6650,6650,6650,0
|
|
20241018,182000,87540850,6650,6650,6650,6650,0
|
|
20241018,181900,87540850,6650,6650,6650,6650,0
|
|
20241018,181800,87540850,6650,6650,6650,6650,0
|
|
20241018,181700,87540850,6650,6650,6650,6650,0
|
|
20241018,181600,87540850,6650,6650,6650,6650,0
|
|
20241018,181500,87540850,6650,6650,6650,6650,0
|
|
20241018,181400,87540850,6650,6650,6650,6650,0
|
|
20241018,181300,87540850,6650,6650,6650,6650,0
|
|
20241018,181200,87540850,6650,6650,6650,6650,0
|
|
20241018,181100,87540850,6650,6650,6650,6650,0
|
|
20241018,181000,87540850,6650,6650,6650,6650,0
|
|
20241018,180900,87540850,6650,6650,6650,6650,0
|
|
20241018,180800,87540850,6650,6650,6650,6650,0
|
|
20241018,180700,87540850,6650,6650,6650,6650,0
|
|
20241018,180600,87540850,6650,6650,6650,6650,0
|
|
20241018,180500,87540850,6650,6650,6650,6650,0
|
|
20241018,180400,87540850,6650,6650,6650,6650,0
|
|
20241018,180300,87540850,6650,6650,6650,6650,0
|
|
20241018,180200,87540850,6650,6650,6650,6650,0
|
|
20241018,180100,87540850,6650,6650,6650,6650,1295
|
|
20241018,180000,87540850,6650,6650,6650,6650,0
|
|
20241018,175900,87540850,6650,6650,6650,6650,0
|
|
20241018,175800,87540850,6650,6650,6650,6650,0
|
|
20241018,175700,87540850,6650,6650,6650,6650,0
|
|
20241018,175600,87540850,6650,6650,6650,6650,0
|
|
20241018,175500,87540850,6650,6650,6650,6650,0
|
|
20241018,175400,87540850,6650,6650,6650,6650,0
|
|
20241018,175300,87540850,6650,6650,6650,6650,0
|
|
20241018,175200,87540850,6650,6650,6650,6650,0
|
|
20241018,175100,87540850,6650,6650,6650,6650,0
|
|
20241018,175000,87540850,6650,6650,6650,6650,0
|
|
20241018,174900,87540850,6650,6650,6650,6650,0
|
|
20241018,174800,87540850,6650,6650,6650,6650,0
|
|
20241018,174700,87540850,6650,6650,6650,6650,0
|
|
20241018,174600,87540850,6650,6650,6650,6650,0
|
|
20241018,174500,87540850,6650,6650,6650,6650,0
|
|
20241018,174400,87540850,6650,6650,6650,6650,0
|
|
20241018,174300,87540850,6650,6650,6650,6650,0
|
|
20241018,174200,87540850,6650,6650,6650,6650,0
|
|
20241018,174100,87540850,6650,6650,6650,6650,0
|
|
20241018,174000,87540850,6650,6650,6650,6650,0
|
|
20241018,173900,87540850,6650,6650,6650,6650,0
|
|
20241018,173800,87540850,6650,6650,6650,6650,0
|
|
20241018,173700,87540850,6650,6650,6650,6650,0
|
|
20241018,173600,87540850,6650,6650,6650,6650,0
|
|
20241018,173500,87540850,6650,6650,6650,6650,0
|
|
20241018,173400,87540850,6650,6650,6650,6650,0
|
|
20241018,173300,87540850,6650,6650,6650,6650,0
|
|
20241018,173200,87540850,6650,6650,6650,6650,0
|
|
20241018,173100,87540850,6650,6650,6650,6650,1295
|
|
20241018,173000,87540850,6650,6650,6650,6650,0
|
|
20241018,172900,87540850,6650,6650,6650,6650,0
|
|
20241018,172800,87540850,6650,6650,6650,6650,0
|
|
20241018,172700,87540850,6650,6650,6650,6650,0
|
|
20241018,172600,87540850,6650,6650,6650,6650,0
|
|
20241018,172500,87540850,6650,6650,6650,6650,0
|
|
20241018,172400,87540850,6650,6650,6650,6650,0
|
|
20241018,172300,87540850,6650,6650,6650,6650,0
|
|
20241018,172200,87540850,6650,6650,6650,6650,0
|
|
20241018,172100,87540850,6650,6650,6650,6650,0
|
|
20241018,172000,87540850,6650,6650,6650,6650,0
|
|
20241018,171900,87540850,6650,6650,6650,6650,0
|
|
20241018,171800,87540850,6650,6650,6650,6650,0
|
|
20241018,171700,87540850,6650,6650,6650,6650,0
|
|
20241018,171600,87540850,6650,6650,6650,6650,0
|
|
20241018,171500,87540850,6650,6650,6650,6650,0
|
|
20241018,171400,87540850,6650,6650,6650,6650,0
|
|
20241018,171300,87540850,6650,6650,6650,6650,0
|
|
20241018,171200,87540850,6650,6650,6650,6650,0
|
|
20241018,171100,87540850,6650,6650,6650,6650,0
|
|
20241018,171000,87540850,6650,6650,6650,6650,0
|
|
20241018,170900,87540850,6650,6650,6650,6650,0
|
|
20241018,170800,87540850,6650,6650,6650,6650,0
|
|
20241018,170700,87540850,6650,6650,6650,6650,0
|
|
20241018,170600,87540850,6650,6650,6650,6650,0
|
|
20241018,170500,87540850,6650,6650,6650,6650,0
|
|
20241018,170400,87540850,6650,6650,6650,6650,0
|
|
20241018,170300,87540850,6650,6650,6650,6650,0
|
|
20241018,170200,87540850,6650,6650,6650,6650,0
|
|
20241018,170100,87540850,6650,6650,6650,6650,1295
|
|
20241018,170000,87540850,6650,6650,6650,6650,0
|
|
20241018,165900,87540850,6650,6650,6650,6650,0
|
|
20241018,165800,87540850,6650,6650,6650,6650,0
|
|
20241018,165700,87540850,6650,6650,6650,6650,0
|
|
20241018,165600,87540850,6650,6650,6650,6650,0
|
|
20241018,165500,87540850,6650,6650,6650,6650,0
|
|
20241018,165400,87540850,6650,6650,6650,6650,0
|
|
20241018,165300,87540850,6650,6650,6650,6650,0
|
|
20241018,165200,87540850,6650,6650,6650,6650,0
|
|
20241018,165100,87540850,6650,6650,6650,6650,0
|
|
20241018,165000,87540850,6650,6650,6650,6650,0
|
|
20241018,164900,87540850,6650,6650,6650,6650,0
|
|
20241018,164800,87540850,6650,6650,6650,6650,0
|
|
20241018,164700,87540850,6650,6650,6650,6650,0
|
|
20241018,164600,87540850,6650,6650,6650,6650,0
|
|
20241018,164500,87540850,6650,6650,6650,6650,0
|
|
20241018,164400,87540850,6650,6650,6650,6650,0
|
|
20241018,164300,87540850,6650,6650,6650,6650,0
|
|
20241018,164200,87540850,6650,6650,6650,6650,0
|
|
20241018,164100,87540850,6650,6650,6650,6650,0
|
|
20241018,164000,87540850,6650,6650,6650,6650,0
|
|
20241018,163900,87540850,6650,6650,6650,6650,0
|
|
20241018,163800,87540850,6650,6650,6650,6650,0
|
|
20241018,163700,87540850,6650,6650,6650,6650,0
|
|
20241018,163600,87540850,6650,6650,6650,6650,0
|
|
20241018,163500,87540850,6650,6650,6650,6650,0
|
|
20241018,163400,87540850,6650,6650,6650,6650,0
|
|
20241018,163300,87540850,6650,6650,6650,6650,0
|
|
20241018,163200,87540850,6650,6650,6650,6650,0
|
|
20241018,163100,87540850,6650,6650,6650,6650,1295
|
|
20241018,163000,87540850,6650,6650,6650,6650,0
|
|
20241018,162900,87540850,6650,6650,6650,6650,0
|
|
20241018,162800,87540850,6650,6650,6650,6650,0
|
|
20241018,162700,87540850,6650,6650,6650,6650,0
|
|
20241018,162600,87540850,6650,6650,6650,6650,0
|
|
20241018,162500,87540850,6650,6650,6650,6650,0
|
|
20241018,162400,87540850,6650,6650,6650,6650,0
|
|
20241018,162300,87540850,6650,6650,6650,6650,0
|
|
20241018,162200,87540850,6650,6650,6650,6650,0
|
|
20241018,162100,87540850,6650,6650,6650,6650,0
|
|
20241018,162000,87540850,6650,6650,6650,6650,0
|
|
20241018,161900,87540850,6650,6650,6650,6650,0
|
|
20241018,161800,87540850,6650,6650,6650,6650,0
|
|
20241018,161700,87540850,6650,6650,6650,6650,0
|
|
20241018,161600,87540850,6650,6650,6650,6650,0
|
|
20241018,161500,87540850,6650,6650,6650,6650,0
|
|
20241018,161400,87540850,6650,6650,6650,6650,0
|
|
20241018,161300,87540850,6650,6650,6650,6650,0
|
|
20241018,161200,87540850,6650,6650,6650,6650,0
|
|
20241018,161100,87540850,6650,6650,6650,6650,0
|
|
20241018,161000,87540850,6650,6650,6650,6650,0
|
|
20241018,160900,87540850,6650,6650,6650,6650,0
|
|
20241018,160800,87540850,6650,6650,6650,6650,0
|
|
20241018,160700,87540850,6650,6650,6650,6650,0
|
|
20241018,160600,87540850,6650,6650,6650,6650,0
|
|
20241018,160500,87540850,6650,6650,6650,6650,0
|
|
20241018,160400,87540850,6650,6650,6650,6650,0
|
|
20241018,160300,87540850,6650,6650,6650,6650,0
|
|
20241018,160200,87540850,6650,6650,6650,6650,0
|
|
20241018,160100,87540850,6650,6650,6650,6650,1295
|
|
20241018,160000,87540850,6650,6650,6650,6650,0
|
|
20241018,155900,87540850,6650,6650,6650,6650,0
|
|
20241018,155800,87540850,6650,6650,6650,6650,0
|
|
20241018,155700,87540850,6650,6650,6650,6650,0
|
|
20241018,155600,87540850,6650,6650,6650,6650,0
|
|
20241018,155500,87540850,6650,6650,6650,6650,0
|
|
20241018,155400,87540850,6650,6650,6650,6650,0
|
|
20241018,155300,87540850,6650,6650,6650,6650,0
|
|
20241018,155200,87540850,6650,6650,6650,6650,0
|
|
20241018,155100,87540850,6650,6650,6650,6650,0
|
|
20241018,155000,87540850,6650,6650,6650,6650,0
|
|
20241018,154900,87540850,6650,6650,6650,6650,0
|
|
20241018,154800,87540850,6650,6650,6650,6650,0
|
|
20241018,154700,87540850,6650,6650,6650,6650,0
|
|
20241018,154600,87540850,6650,6650,6650,6650,0
|
|
20241018,154500,87540850,6650,6650,6650,6650,0
|
|
20241018,154400,87540850,6650,6650,6650,6650,0
|
|
20241018,154300,87540850,6650,6650,6650,6650,0
|
|
20241018,154200,87540850,6650,6650,6650,6650,0
|
|
20241018,154100,87540850,6650,6650,6650,6650,0
|
|
20241018,154000,87540850,6650,6650,6650,6650,0
|
|
20241018,153900,87540850,6650,6650,6650,6650,0
|
|
20241018,153800,87540850,6650,6650,6650,6650,0
|
|
20241018,153700,87540850,6650,6650,6650,6650,0
|
|
20241018,153600,87540850,6650,6650,6650,6650,0
|
|
20241018,153500,87540850,6650,6650,6650,6650,0
|
|
20241018,153400,87540850,6650,6650,6650,6650,0
|
|
20241018,153300,87540850,6650,6650,6650,6650,0
|
|
20241018,153200,87540850,6650,6650,6650,6650,0
|
|
20241018,153100,87540850,6650,6650,6650,6650,1295
|
|
20241018,153000,87540850,6650,6650,6650,6650,1295
|
|
20241018,152900,78929100,6690,6690,6690,6690,0
|
|
20241018,152800,78929100,6690,6690,6690,6690,0
|
|
20241018,152700,78929100,6690,6690,6690,6690,0
|
|
20241018,152600,78929100,6690,6690,6690,6690,0
|
|
20241018,152500,78929100,6690,6690,6690,6690,0
|
|
20241018,152400,78929100,6690,6690,6690,6690,0
|
|
20241018,152300,78929100,6690,6690,6690,6690,0
|
|
20241018,152200,78929100,6690,6690,6690,6690,0
|
|
20241018,152100,78929100,6690,6690,6690,6690,0
|
|
20241018,152000,78929100,6690,6690,6690,6690,0
|
|
20241018,151900,78929100,6690,6690,6690,6690,0
|
|
20241018,151800,78929100,6690,6690,6690,6690,50
|
|
20241018,151700,78594600,6690,6690,6690,6690,0
|
|
20241018,151600,78594600,6690,6690,6690,6690,0
|
|
20241018,151500,78594600,6690,6690,6690,6690,0
|
|
20241018,151400,78594600,6690,6690,6690,6690,0
|
|
20241018,151300,78594600,6690,6690,6690,6690,0
|
|
20241018,151200,78594600,6690,6690,6690,6690,0
|
|
20241018,151100,78594600,6690,6660,6690,6660,91
|
|
20241018,151000,77988510,6660,6660,6660,6660,0
|
|
20241018,150900,77988510,6660,6660,6660,6660,0
|
|
20241018,150800,77988510,6660,6660,6660,6660,1
|
|
20241018,150700,77981850,6650,6650,6650,6650,0
|
|
20241018,150600,77981850,6650,6650,6650,6650,0
|
|
20241018,150500,77981850,6650,6650,6650,6650,0
|
|
20241018,150400,77981850,6650,6650,6650,6650,200
|
|
20241018,150300,76651850,6690,6690,6690,6690,0
|
|
20241018,150200,76651850,6690,6690,6690,6690,0
|
|
20241018,150100,76651850,6690,6690,6690,6690,0
|
|
20241018,150000,76651850,6690,6690,6690,6690,1
|
|
20241018,145900,76645160,6650,6660,6660,6650,300
|
|
20241018,145800,74650070,6670,6670,6670,6670,0
|
|
20241018,145700,74650070,6670,6670,6670,6670,50
|
|
20241018,145600,74316570,6670,6670,6670,6670,200
|
|
20241018,145500,72982570,6670,6670,6670,6670,0
|
|
20241018,145400,72982570,6670,6670,6670,6670,0
|
|
20241018,145300,72982570,6670,6670,6670,6670,0
|
|
20241018,145200,72982570,6670,6670,6670,6670,0
|
|
20241018,145100,72982570,6670,6670,6670,6670,0
|
|
20241018,145000,72982570,6670,6670,6670,6670,0
|
|
20241018,144900,72982570,6670,6670,6670,6670,0
|
|
20241018,144800,72982570,6670,6670,6670,6670,0
|
|
20241018,144700,72982570,6670,6670,6670,6670,0
|
|
20241018,144600,72982570,6670,6670,6670,6670,0
|
|
20241018,144500,72982570,6670,6670,6670,6670,0
|
|
20241018,144400,72982570,6670,6670,6670,6670,1
|
|
20241018,144300,72975900,6670,6670,6670,6670,0
|
|
20241018,144200,72975900,6670,6670,6670,6670,30
|
|
20241018,144100,72775800,6670,6670,6670,6670,0
|
|
20241018,144000,72775800,6670,6670,6670,6670,0
|
|
20241018,143900,72775800,6670,6670,6670,6670,0
|
|
20241018,143800,72775800,6670,6670,6670,6670,0
|
|
20241018,143700,72775800,6670,6670,6670,6670,0
|
|
20241018,143600,72775800,6670,6670,6670,6670,0
|
|
20241018,143500,72775800,6670,6670,6670,6670,0
|
|
20241018,143400,72775800,6670,6670,6670,6670,0
|
|
20241018,143300,72775800,6670,6670,6670,6670,0
|
|
20241018,143200,72775800,6670,6670,6670,6670,0
|
|
20241018,143100,72775800,6670,6670,6670,6670,0
|
|
20241018,143000,72775800,6670,6670,6670,6670,0
|
|
20241018,142900,72775800,6670,6670,6670,6670,1
|
|
20241018,142800,72769130,6670,6670,6670,6670,0
|
|
20241018,142700,72769130,6670,6690,6690,6670,13
|
|
20241018,142600,72682180,6690,6690,6690,6690,0
|
|
20241018,142500,72682180,6690,6690,6690,6690,0
|
|
20241018,142400,72682180,6690,6690,6690,6690,0
|
|
20241018,142300,72682180,6690,6690,6690,6690,0
|
|
20241018,142200,72682180,6690,6690,6690,6690,1
|
|
20241018,142100,72675490,6720,6690,6740,6670,251
|
|
20241018,142000,70989590,6690,6690,6690,6690,0
|
|
20241018,141900,70989590,6690,6690,6690,6690,0
|
|
20241018,141800,70989590,6690,6670,6690,6670,312
|
|
20241018,141700,68905350,6670,6670,6680,6670,552
|
|
20241018,141600,65223500,6670,6670,6670,6670,0
|
|
20241018,141500,65223500,6670,6670,6670,6670,0
|
|
20241018,141400,65223500,6670,6670,6670,6670,50
|
|
20241018,141300,64890000,6670,6670,6670,6670,0
|
|
20241018,141200,64890000,6670,6670,6670,6670,0
|
|
20241018,141100,64890000,6670,6670,6670,6670,0
|
|
20241018,141000,64890000,6670,6670,6670,6670,0
|
|
20241018,140900,64890000,6670,6670,6670,6670,0
|
|
20241018,140800,64890000,6670,6670,6670,6670,0
|
|
20241018,140700,64890000,6670,6670,6670,6670,0
|
|
20241018,140600,64890000,6670,6670,6670,6670,0
|
|
20241018,140500,64890000,6670,6670,6670,6670,0
|
|
20241018,140400,64890000,6670,6670,6670,6670,0
|
|
20241018,140300,64890000,6670,6670,6670,6670,0
|
|
20241018,140200,64890000,6670,6670,6670,6670,0
|
|
20241018,140100,64890000,6670,6670,6670,6670,0
|
|
20241018,140000,64890000,6670,6670,6670,6670,0
|
|
20241018,135900,64890000,6670,6670,6670,6670,0
|
|
20241018,135800,64890000,6670,6670,6670,6670,0
|
|
20241018,135700,64890000,6670,6670,6670,6670,0
|
|
20241018,135600,64890000,6670,6670,6670,6670,0
|
|
20241018,135500,64890000,6670,6670,6670,6670,0
|
|
20241018,135400,64890000,6670,6670,6670,6670,0
|
|
20241018,135300,64890000,6670,6670,6670,6670,0
|
|
20241018,135200,64890000,6670,6640,6670,6640,3
|
|
20241018,135100,64870050,6670,6670,6670,6670,1
|
|
20241018,135000,64863380,6640,6640,6640,6640,0
|
|
20241018,134900,64863380,6640,6640,6640,6640,0
|
|
20241018,134800,64863380,6640,6640,6640,6640,0
|
|
20241018,134700,64863380,6640,6650,6650,6640,587
|
|
20241018,134600,60961700,6670,6670,6670,6670,0
|
|
20241018,134500,60961700,6670,6670,6670,6670,0
|
|
20241018,134400,60961700,6670,6670,6670,6670,0
|
|
20241018,134300,60961700,6670,6660,6670,6660,8
|
|
20241018,134200,60908410,6670,6670,6670,6670,0
|
|
20241018,134100,60908410,6670,6670,6670,6670,0
|
|
20241018,134000,60908410,6670,6670,6670,6670,0
|
|
20241018,133900,60908410,6670,6670,6670,6670,0
|
|
20241018,133800,60908410,6670,6670,6670,6670,0
|
|
20241018,133700,60908410,6670,6670,6670,6670,0
|
|
20241018,133600,60908410,6670,6670,6670,6670,0
|
|
20241018,133500,60908410,6670,6670,6670,6670,0
|
|
20241018,133400,60908410,6670,6670,6670,6670,0
|
|
20241018,133300,60908410,6670,6670,6670,6670,0
|
|
20241018,133200,60908410,6670,6670,6670,6670,0
|
|
20241018,133100,60908410,6670,6670,6670,6670,0
|
|
20241018,133000,60908410,6670,6670,6670,6670,0
|
|
20241018,132900,60908410,6670,6670,6670,6670,0
|
|
20241018,132800,60908410,6670,6670,6670,6670,0
|
|
20241018,132700,60908410,6670,6670,6670,6670,0
|
|
20241018,132600,60908410,6670,6670,6670,6670,0
|
|
20241018,132500,60908410,6670,6670,6670,6670,0
|
|
20241018,132400,60908410,6670,6670,6670,6670,0
|
|
20241018,132300,60908410,6670,6670,6670,6670,0
|
|
20241018,132200,60908410,6670,6670,6670,6670,0
|
|
20241018,132100,60908410,6670,6670,6670,6670,35
|
|
20241018,132000,60674960,6670,6670,6670,6670,0
|
|
20241018,131900,60674960,6670,6670,6670,6670,0
|
|
20241018,131800,60674960,6670,6670,6670,6670,8
|
|
20241018,131700,60621600,6670,6670,6670,6670,0
|
|
20241018,131600,60621600,6670,6670,6670,6670,0
|
|
20241018,131500,60621600,6670,6670,6670,6670,0
|
|
20241018,131400,60621600,6670,6670,6670,6670,1
|
|
20241018,131300,60614930,6640,6670,6670,6640,88
|
|
20241018,131200,60030310,6680,6680,6680,6680,0
|
|
20241018,131100,60030310,6680,6680,6680,6680,0
|
|
20241018,131000,60030310,6680,6680,6680,6680,0
|
|
20241018,130900,60030310,6680,6680,6680,6680,0
|
|
20241018,130800,60030310,6680,6680,6680,6680,0
|
|
20241018,130700,60030310,6680,6680,6680,6680,0
|
|
20241018,130600,60030310,6680,6680,6680,6680,1
|
|
20241018,130500,60023630,6640,6640,6640,6640,562
|
|
20241018,130400,56291950,6640,6640,6640,6640,0
|
|
20241018,130300,56291950,6640,6650,6650,6640,104
|
|
20241018,130200,55601130,6650,6650,6650,6650,0
|
|
20241018,130100,55601130,6650,6650,6650,6650,0
|
|
20241018,130000,55601130,6650,6660,6660,6650,15
|
|
20241018,125900,55501280,6690,6690,6690,6690,0
|
|
20241018,125800,55501280,6690,6690,6690,6690,0
|
|
20241018,125700,55501280,6690,6690,6690,6690,0
|
|
20241018,125600,55501280,6690,6690,6690,6690,0
|
|
20241018,125500,55501280,6690,6690,6690,6690,0
|
|
20241018,125400,55501280,6690,6690,6690,6690,0
|
|
20241018,125300,55501280,6690,6690,6690,6690,0
|
|
20241018,125200,55501280,6690,6690,6690,6690,0
|
|
20241018,125100,55501280,6690,6660,6690,6660,2
|
|
20241018,125000,55487930,6660,6660,6660,6660,0
|
|
20241018,124900,55487930,6660,6660,6660,6660,0
|
|
20241018,124800,55487930,6660,6660,6660,6660,0
|
|
20241018,124700,55487930,6660,6660,6660,6660,0
|
|
20241018,124600,55487930,6660,6660,6660,6660,0
|
|
20241018,124500,55487930,6660,6660,6660,6660,0
|
|
20241018,124400,55487930,6660,6660,6660,6660,0
|
|
20241018,124300,55487930,6660,6660,6660,6660,0
|
|
20241018,124200,55487930,6660,6660,6660,6660,398
|
|
20241018,124100,52837250,6690,6690,6690,6690,0
|
|
20241018,124000,52837250,6690,6690,6690,6690,0
|
|
20241018,123900,52837250,6690,6690,6690,6690,0
|
|
20241018,123800,52837250,6690,6690,6690,6690,0
|
|
20241018,123700,52837250,6690,6690,6690,6690,0
|
|
20241018,123600,52837250,6690,6690,6690,6690,0
|
|
20241018,123500,52837250,6690,6690,6690,6690,0
|
|
20241018,123400,52837250,6690,6690,6690,6690,0
|
|
20241018,123300,52837250,6690,6690,6690,6690,0
|
|
20241018,123200,52837250,6690,6690,6690,6690,0
|
|
20241018,123100,52837250,6690,6690,6690,6690,0
|
|
20241018,123000,52837250,6690,6660,6690,6660,62
|
|
20241018,122900,52424300,6660,6660,6660,6660,0
|
|
20241018,122800,52424300,6660,6660,6660,6660,1
|
|
20241018,122700,52417640,6650,6650,6650,6650,425
|
|
20241018,122600,49591390,6660,6660,6660,6660,0
|
|
20241018,122500,49591390,6660,6670,6670,6660,178
|
|
20241018,122400,48405900,6690,6690,6690,6690,0
|
|
20241018,122300,48405900,6690,6690,6690,6690,0
|
|
20241018,122200,48405900,6690,6690,6690,6690,0
|
|
20241018,122100,48405900,6690,6690,6690,6690,0
|
|
20241018,122000,48405900,6690,6690,6690,6690,0
|
|
20241018,121900,48405900,6690,6690,6690,6690,0
|
|
20241018,121800,48405900,6690,6690,6690,6690,0
|
|
20241018,121700,48405900,6690,6690,6690,6690,0
|
|
20241018,121600,48405900,6690,6660,6690,6660,251
|
|
20241018,121500,46734210,6690,6690,6690,6690,0
|
|
20241018,121400,46734210,6690,6690,6690,6690,1
|
|
20241018,121300,46727520,6660,6660,6660,6660,100
|
|
20241018,121200,46061520,6700,6700,6700,6700,0
|
|
20241018,121100,46061520,6700,6700,6700,6700,0
|
|
20241018,121000,46061520,6700,6700,6700,6700,0
|
|
20241018,120900,46061520,6700,6700,6700,6700,0
|
|
20241018,120800,46061520,6700,6700,6700,6700,0
|
|
20241018,120700,46061520,6700,6700,6700,6700,0
|
|
20241018,120600,46061520,6700,6700,6700,6700,1
|
|
20241018,120500,46054820,6660,6670,6670,6660,60
|
|
20241018,120400,45654850,6700,6700,6700,6700,0
|
|
20241018,120300,45654850,6700,6700,6700,6700,0
|
|
20241018,120200,45654850,6700,6700,6700,6700,0
|
|
20241018,120100,45654850,6700,6700,6700,6700,0
|
|
20241018,120000,45654850,6700,6700,6700,6700,0
|
|
20241018,115900,45654850,6700,6700,6700,6700,0
|
|
20241018,115800,45654850,6700,6700,6700,6700,0
|
|
20241018,115700,45654850,6700,6700,6700,6700,0
|
|
20241018,115600,45654850,6700,6700,6700,6700,0
|
|
20241018,115500,45654850,6700,6700,6700,6700,0
|
|
20241018,115400,45654850,6700,6680,6700,6660,39
|
|
20241018,115300,45394480,6690,6690,6690,6690,0
|
|
20241018,115200,45394480,6690,6690,6690,6690,0
|
|
20241018,115100,45394480,6690,6690,6690,6690,0
|
|
20241018,115000,45394480,6690,6690,6690,6690,0
|
|
20241018,114900,45394480,6690,6690,6690,6690,0
|
|
20241018,114800,45394480,6690,6690,6690,6690,1
|
|
20241018,114700,45387790,6700,6700,6700,6700,0
|
|
20241018,114600,45387790,6700,6700,6700,6700,0
|
|
20241018,114500,45387790,6700,6700,6700,6700,0
|
|
20241018,114400,45387790,6700,6700,6700,6700,0
|
|
20241018,114300,45387790,6700,6700,6700,6700,0
|
|
20241018,114200,45387790,6700,6700,6700,6700,0
|
|
20241018,114100,45387790,6700,6700,6700,6700,0
|
|
20241018,114000,45387790,6700,6700,6700,6700,0
|
|
20241018,113900,45387790,6700,6700,6700,6700,0
|
|
20241018,113800,45387790,6700,6700,6700,6700,0
|
|
20241018,113700,45387790,6700,6700,6700,6700,0
|
|
20241018,113600,45387790,6700,6700,6700,6700,0
|
|
20241018,113500,45387790,6700,6700,6700,6700,0
|
|
20241018,113400,45387790,6700,6700,6700,6700,0
|
|
20241018,113300,45387790,6700,6700,6700,6700,0
|
|
20241018,113200,45387790,6700,6700,6700,6700,0
|
|
20241018,113100,45387790,6700,6700,6700,6700,0
|
|
20241018,113000,45387790,6700,6700,6700,6700,0
|
|
20241018,112900,45387790,6700,6700,6700,6700,0
|
|
20241018,112800,45387790,6700,6700,6700,6700,0
|
|
20241018,112700,45387790,6700,6700,6700,6700,0
|
|
20241018,112600,45387790,6700,6700,6700,6700,0
|
|
20241018,112500,45387790,6700,6700,6700,6700,0
|
|
20241018,112400,45387790,6700,6700,6700,6700,0
|
|
20241018,112300,45387790,6700,6700,6700,6700,0
|
|
20241018,112200,45387790,6700,6700,6700,6700,0
|
|
20241018,112100,45387790,6700,6700,6700,6700,1
|
|
20241018,112000,45381090,6660,6660,6660,6660,150
|
|
20241018,111900,44382090,6660,6660,6660,6660,0
|
|
20241018,111800,44382090,6660,6660,6660,6660,1
|
|
20241018,111700,44375430,6700,6700,6700,6700,0
|
|
20241018,111600,44375430,6700,6700,6700,6700,0
|
|
20241018,111500,44375430,6700,6700,6700,6700,1
|
|
20241018,111400,44368730,6660,6660,6660,6660,0
|
|
20241018,111300,44368730,6660,6660,6660,6660,1
|
|
20241018,111200,44362070,6700,6700,6700,6700,0
|
|
20241018,111100,44362070,6700,6700,6700,6700,0
|
|
20241018,111000,44362070,6700,6700,6700,6700,0
|
|
20241018,110900,44362070,6700,6650,6700,6650,748
|
|
20241018,110800,39387820,6660,6660,6660,6660,370
|
|
20241018,110700,36923620,6700,6700,6700,6700,1
|
|
20241018,110600,36916920,6660,6670,6700,6660,793
|
|
20241018,110500,31634590,6680,6680,6680,6680,0
|
|
20241018,110400,31634590,6680,6680,6680,6680,0
|
|
20241018,110300,31634590,6680,6680,6680,6680,5
|
|
20241018,110200,31601190,6680,6680,6680,6680,7
|
|
20241018,110100,31554430,6700,6700,6700,6700,0
|
|
20241018,110000,31554430,6700,6700,6700,6700,0
|
|
20241018,105900,31554430,6700,6700,6700,6700,0
|
|
20241018,105800,31554430,6700,6700,6700,6700,5
|
|
20241018,105700,31520930,6700,6700,6700,6700,1
|
|
20241018,105600,31514230,6700,6700,6700,6700,0
|
|
20241018,105500,31514230,6700,6700,6700,6700,0
|
|
20241018,105400,31514230,6700,6700,6700,6700,1
|
|
20241018,105300,31507530,6670,6670,6670,6670,15
|
|
20241018,105200,31407480,6680,6680,6680,6680,96
|
|
20241018,105100,30766200,6700,6700,6700,6700,0
|
|
20241018,105000,30766200,6700,6700,6700,6700,0
|
|
20241018,104900,30766200,6700,6700,6700,6700,0
|
|
20241018,104800,30766200,6700,6700,6700,6700,0
|
|
20241018,104700,30766200,6700,6700,6700,6700,0
|
|
20241018,104600,30766200,6700,6700,6700,6700,0
|
|
20241018,104500,30766200,6700,6700,6700,6700,0
|
|
20241018,104400,30766200,6700,6700,6700,6700,0
|
|
20241018,104300,30766200,6700,6700,6700,6700,0
|
|
20241018,104200,30766200,6700,6700,6700,6700,0
|
|
20241018,104100,30766200,6700,6700,6700,6700,0
|
|
20241018,104000,30766200,6700,6700,6700,6700,1
|
|
20241018,103900,30759500,6680,6680,6680,6680,0
|
|
20241018,103800,30759500,6680,6680,6680,6680,0
|
|
20241018,103700,30759500,6680,6680,6680,6680,599
|
|
20241018,103600,26758180,6680,6680,6680,6680,566
|
|
20241018,103500,22977300,6690,6700,6700,6690,247
|
|
20241018,103400,21324500,6710,6710,6710,6710,1
|
|
20241018,103300,21317790,6700,6700,6700,6700,0
|
|
20241018,103200,21317790,6700,6700,6700,6700,10
|
|
20241018,103100,21250790,6690,6690,6690,6690,19
|
|
20241018,103000,21123680,6690,6690,6690,6690,81
|
|
20241018,102900,20581790,6720,6720,6720,6720,0
|
|
20241018,102800,20581790,6720,6720,6720,6720,0
|
|
20241018,102700,20581790,6720,6720,6720,6720,0
|
|
20241018,102600,20581790,6720,6720,6720,6720,0
|
|
20241018,102500,20581790,6720,6720,6720,6720,0
|
|
20241018,102400,20581790,6720,6720,6720,6720,0
|
|
20241018,102300,20581790,6720,6720,6720,6720,0
|
|
20241018,102200,20581790,6720,6720,6720,6720,0
|
|
20241018,102100,20581790,6720,6720,6720,6720,0
|
|
20241018,102000,20581790,6720,6720,6720,6720,0
|
|
20241018,101900,20581790,6720,6720,6720,6720,2
|
|
20241018,101800,20568350,6720,6720,6720,6720,0
|
|
20241018,101700,20568350,6720,6720,6720,6720,1
|
|
20241018,101600,20561630,6720,6700,6720,6700,181
|
|
20241018,101500,19348910,6700,6700,6700,6700,0
|
|
20241018,101400,19348910,6700,6700,6700,6700,1
|
|
20241018,101300,19342210,6680,6690,6690,6680,710
|
|
20241018,101200,14597550,6690,6690,6690,6690,5
|
|
20241018,101100,14564100,6700,6700,6700,6700,0
|
|
20241018,101000,14564100,6700,6700,6700,6700,0
|
|
20241018,100900,14564100,6700,6700,6700,6700,74
|
|
20241018,100800,14068300,6710,6710,6710,6710,0
|
|
20241018,100700,14068300,6710,6710,6710,6710,0
|
|
20241018,100600,14068300,6710,6710,6710,6710,0
|
|
20241018,100500,14068300,6710,6710,6710,6710,0
|
|
20241018,100400,14068300,6710,6710,6710,6710,3
|
|
20241018,100300,14048170,6680,6690,6690,6680,24
|
|
20241018,100200,13887660,6720,6720,6720,6720,0
|
|
20241018,100100,13887660,6720,6720,6720,6720,0
|
|
20241018,100000,13887660,6720,6720,6720,6720,1
|
|
20241018,095900,13880940,6690,6690,6690,6690,2
|
|
20241018,095800,13867560,6720,6720,6720,6720,0
|
|
20241018,095700,13867560,6720,6720,6720,6720,0
|
|
20241018,095600,13867560,6720,6720,6720,6720,0
|
|
20241018,095500,13867560,6720,6720,6720,6720,0
|
|
20241018,095400,13867560,6720,6720,6720,6720,0
|
|
20241018,095300,13867560,6720,6720,6720,6720,0
|
|
20241018,095200,13867560,6720,6720,6720,6720,0
|
|
20241018,095100,13867560,6720,6720,6720,6720,0
|
|
20241018,095000,13867560,6720,6720,6720,6720,0
|
|
20241018,094900,13867560,6720,6720,6720,6720,0
|
|
20241018,094800,13867560,6720,6720,6720,6720,0
|
|
20241018,094700,13867560,6720,6720,6720,6720,0
|
|
20241018,094600,13867560,6720,6720,6720,6720,0
|
|
20241018,094500,13867560,6720,6720,6720,6720,0
|
|
20241018,094400,13867560,6720,6720,6720,6720,21
|
|
20241018,094300,13726440,6720,6720,6720,6720,23
|
|
20241018,094200,13571880,6730,6730,6730,6730,2
|
|
20241018,094100,13558420,6730,6730,6730,6730,3
|
|
20241018,094000,13538230,6730,6730,6730,6730,0
|
|
20241018,093900,13538230,6730,6730,6730,6730,0
|
|
20241018,093800,13538230,6730,6730,6730,6730,1
|
|
20241018,093700,13531500,6730,6730,6730,6730,0
|
|
20241018,093600,13531500,6730,6730,6730,6730,0
|
|
20241018,093500,13531500,6730,6730,6730,6730,0
|
|
20241018,093400,13531500,6730,6730,6730,6730,0
|
|
20241018,093300,13531500,6730,6730,6730,6730,0
|
|
20241018,093200,13531500,6730,6730,6730,6730,0
|
|
20241018,093100,13531500,6730,6730,6730,6730,0
|
|
20241018,093000,13531500,6730,6730,6730,6730,0
|
|
20241018,092900,13531500,6730,6730,6730,6680,111
|
|
20241018,092800,12789470,6680,6680,6680,6680,200
|
|
20241018,092700,11453470,6730,6730,6730,6730,0
|
|
20241018,092600,11453470,6730,6690,6730,6690,38
|
|
20241018,092500,11199210,6730,6730,6730,6730,5
|
|
20241018,092400,11165560,6690,6690,6690,6690,239
|
|
20241018,092300,9566650,6690,6700,6700,6690,587
|
|
20241018,092200,5639580,6700,6720,6720,6700,414
|
|
20241018,092100,2863670,6720,6720,6720,6720,12
|
|
20241018,092000,2783030,6740,6740,6740,6740,0
|
|
20241018,091900,2783030,6740,6720,6740,6720,16
|
|
20241018,091800,2675470,6740,6740,6740,6740,1
|
|
20241018,091700,2668730,6740,6740,6740,6740,112
|
|
20241018,091600,1913850,6750,6750,6750,6750,0
|
|
20241018,091500,1913850,6750,6750,6750,6750,2
|
|
20241018,091400,1900350,6740,6750,6750,6740,15
|
|
20241018,091300,1799180,6740,6750,6750,6740,15
|
|
20241018,091200,1697940,6760,6770,6770,6760,4
|
|
20241018,091100,1670880,6770,6770,6770,6770,0
|
|
20241018,091000,1670880,6770,6800,6800,6770,101
|
|
20241018,090900,987080,6790,6790,6790,6790,1
|
|
20241018,090800,980290,6800,6800,6800,6800,0
|
|
20241018,090700,980290,6800,6800,6800,6800,1
|
|
20241018,090600,973490,6770,6770,6770,6770,1
|
|
20241018,090500,966720,6800,6800,6800,6800,0
|
|
20241018,090400,966720,6800,6800,6800,6800,0
|
|
20241018,090300,966720,6800,6800,6800,6800,0
|
|
20241018,090200,966720,6800,6800,6800,6800,1
|
|
20241018,090100,959920,6760,6760,6760,6760,0
|
|
20241018,090000,959920,6760,6760,6760,6760,142
|