711 lines
34 KiB
CSV
711 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,204800,391930,14490,14490,14490,14490,1
|
|
20241007,204700,391930,14490,14490,14490,14490,0
|
|
20241007,204600,391930,14490,14490,14490,14490,0
|
|
20241007,204500,391930,14490,14490,14490,14490,0
|
|
20241007,204400,391930,14490,14490,14490,14490,0
|
|
20241007,204300,391930,14490,14490,14490,14490,0
|
|
20241007,204200,391930,14490,14490,14490,14490,0
|
|
20241007,204100,391930,14490,14490,14490,14490,0
|
|
20241007,204000,391930,14490,14490,14490,14490,0
|
|
20241007,203900,391930,14490,14490,14490,14490,0
|
|
20241007,203800,391930,14490,14490,14490,14490,0
|
|
20241007,203700,391930,14490,14490,14490,14490,0
|
|
20241007,203600,391930,14490,14490,14490,14490,0
|
|
20241007,203500,391930,14490,14490,14490,14490,0
|
|
20241007,203400,391930,14490,14490,14490,14490,0
|
|
20241007,203300,391930,14490,14490,14490,14490,0
|
|
20241007,203200,391930,14490,14490,14490,14490,0
|
|
20241007,203100,391930,14490,14490,14490,14490,0
|
|
20241007,203000,391930,14490,14490,14490,14490,0
|
|
20241007,202900,391930,14490,14490,14490,14490,0
|
|
20241007,202800,391930,14490,14490,14490,14490,0
|
|
20241007,202700,391930,14490,14490,14490,14490,0
|
|
20241007,202600,391930,14490,14490,14490,14490,0
|
|
20241007,202500,391930,14490,14490,14490,14490,0
|
|
20241007,202400,391930,14490,14490,14490,14490,0
|
|
20241007,202300,391930,14490,14490,14490,14490,0
|
|
20241007,202200,391930,14490,14490,14490,14490,0
|
|
20241007,202100,391930,14490,14490,14490,14490,0
|
|
20241007,202000,391930,14490,14490,14490,14490,0
|
|
20241007,201900,391930,14490,14490,14490,14490,0
|
|
20241007,201800,391930,14490,14490,14490,14490,1
|
|
20241007,201700,391930,14490,14490,14490,14490,0
|
|
20241007,201600,391930,14490,14490,14490,14490,0
|
|
20241007,201500,391930,14490,14490,14490,14490,0
|
|
20241007,201400,391930,14490,14490,14490,14490,0
|
|
20241007,201300,391930,14490,14490,14490,14490,0
|
|
20241007,201200,391930,14490,14490,14490,14490,0
|
|
20241007,201100,391930,14490,14490,14490,14490,0
|
|
20241007,201000,391930,14490,14490,14490,14490,0
|
|
20241007,200900,391930,14490,14490,14490,14490,0
|
|
20241007,200800,391930,14490,14490,14490,14490,0
|
|
20241007,200700,391930,14490,14490,14490,14490,0
|
|
20241007,200600,391930,14490,14490,14490,14490,0
|
|
20241007,200500,391930,14490,14490,14490,14490,0
|
|
20241007,200400,391930,14490,14490,14490,14490,0
|
|
20241007,200300,391930,14490,14490,14490,14490,0
|
|
20241007,200200,391930,14490,14490,14490,14490,0
|
|
20241007,200100,391930,14490,14490,14490,14490,0
|
|
20241007,200000,391930,14490,14490,14490,14490,0
|
|
20241007,195900,391930,14490,14490,14490,14490,0
|
|
20241007,195800,391930,14490,14490,14490,14490,0
|
|
20241007,195700,391930,14490,14490,14490,14490,0
|
|
20241007,195600,391930,14490,14490,14490,14490,0
|
|
20241007,195500,391930,14490,14490,14490,14490,0
|
|
20241007,195400,391930,14490,14490,14490,14490,0
|
|
20241007,195300,391930,14490,14490,14490,14490,0
|
|
20241007,195200,391930,14490,14490,14490,14490,0
|
|
20241007,195100,391930,14490,14490,14490,14490,0
|
|
20241007,195000,391930,14490,14490,14490,14490,0
|
|
20241007,194900,391930,14490,14490,14490,14490,0
|
|
20241007,194800,391930,14490,14490,14490,14490,1
|
|
20241007,194700,391930,14490,14490,14490,14490,0
|
|
20241007,194600,391930,14490,14490,14490,14490,0
|
|
20241007,194500,391930,14490,14490,14490,14490,0
|
|
20241007,194400,391930,14490,14490,14490,14490,0
|
|
20241007,194300,391930,14490,14490,14490,14490,0
|
|
20241007,194200,391930,14490,14490,14490,14490,0
|
|
20241007,194100,391930,14490,14490,14490,14490,0
|
|
20241007,194000,391930,14490,14490,14490,14490,0
|
|
20241007,193900,391930,14490,14490,14490,14490,0
|
|
20241007,193800,391930,14490,14490,14490,14490,0
|
|
20241007,193700,391930,14490,14490,14490,14490,0
|
|
20241007,193600,391930,14490,14490,14490,14490,0
|
|
20241007,193500,391930,14490,14490,14490,14490,0
|
|
20241007,193400,391930,14490,14490,14490,14490,0
|
|
20241007,193300,391930,14490,14490,14490,14490,0
|
|
20241007,193200,391930,14490,14490,14490,14490,0
|
|
20241007,193100,391930,14490,14490,14490,14490,0
|
|
20241007,193000,391930,14490,14490,14490,14490,0
|
|
20241007,192900,391930,14490,14490,14490,14490,0
|
|
20241007,192800,391930,14490,14490,14490,14490,0
|
|
20241007,192700,391930,14490,14490,14490,14490,0
|
|
20241007,192600,391930,14490,14490,14490,14490,0
|
|
20241007,192500,391930,14490,14490,14490,14490,0
|
|
20241007,192400,391930,14490,14490,14490,14490,0
|
|
20241007,192300,391930,14490,14490,14490,14490,0
|
|
20241007,192200,391930,14490,14490,14490,14490,0
|
|
20241007,192100,391930,14490,14490,14490,14490,0
|
|
20241007,192000,391930,14490,14490,14490,14490,0
|
|
20241007,191900,391930,14490,14490,14490,14490,0
|
|
20241007,191800,391930,14490,14490,14490,14490,1
|
|
20241007,191700,391930,14490,14490,14490,14490,0
|
|
20241007,191600,391930,14490,14490,14490,14490,0
|
|
20241007,191500,391930,14490,14490,14490,14490,0
|
|
20241007,191400,391930,14490,14490,14490,14490,0
|
|
20241007,191300,391930,14490,14490,14490,14490,0
|
|
20241007,191200,391930,14490,14490,14490,14490,0
|
|
20241007,191100,391930,14490,14490,14490,14490,0
|
|
20241007,191000,391930,14490,14490,14490,14490,0
|
|
20241007,190900,391930,14490,14490,14490,14490,0
|
|
20241007,190800,391930,14490,14490,14490,14490,0
|
|
20241007,190700,391930,14490,14490,14490,14490,0
|
|
20241007,190600,391930,14490,14490,14490,14490,0
|
|
20241007,190500,391930,14490,14490,14490,14490,0
|
|
20241007,190400,391930,14490,14490,14490,14490,0
|
|
20241007,190300,391930,14490,14490,14490,14490,0
|
|
20241007,190200,391930,14490,14490,14490,14490,0
|
|
20241007,190100,391930,14490,14490,14490,14490,0
|
|
20241007,190000,391930,14490,14490,14490,14490,0
|
|
20241007,185900,391930,14490,14490,14490,14490,0
|
|
20241007,185800,391930,14490,14490,14490,14490,0
|
|
20241007,185700,391930,14490,14490,14490,14490,0
|
|
20241007,185600,391930,14490,14490,14490,14490,0
|
|
20241007,185500,391930,14490,14490,14490,14490,0
|
|
20241007,185400,391930,14490,14490,14490,14490,0
|
|
20241007,185300,391930,14490,14490,14490,14490,0
|
|
20241007,185200,391930,14490,14490,14490,14490,0
|
|
20241007,185100,391930,14490,14490,14490,14490,0
|
|
20241007,185000,391930,14490,14490,14490,14490,0
|
|
20241007,184900,391930,14490,14490,14490,14490,0
|
|
20241007,184800,391930,14490,14490,14490,14490,1
|
|
20241007,184700,391930,14490,14490,14490,14490,0
|
|
20241007,184600,391930,14490,14490,14490,14490,0
|
|
20241007,184500,391930,14490,14490,14490,14490,0
|
|
20241007,184400,391930,14490,14490,14490,14490,0
|
|
20241007,184300,391930,14490,14490,14490,14490,0
|
|
20241007,184200,391930,14490,14490,14490,14490,0
|
|
20241007,184100,391930,14490,14490,14490,14490,0
|
|
20241007,184000,391930,14490,14490,14490,14490,0
|
|
20241007,183900,391930,14490,14490,14490,14490,0
|
|
20241007,183800,391930,14490,14490,14490,14490,0
|
|
20241007,183700,391930,14490,14490,14490,14490,0
|
|
20241007,183600,391930,14490,14490,14490,14490,0
|
|
20241007,183500,391930,14490,14490,14490,14490,0
|
|
20241007,183400,391930,14490,14490,14490,14490,0
|
|
20241007,183300,391930,14490,14490,14490,14490,0
|
|
20241007,183200,391930,14490,14490,14490,14490,0
|
|
20241007,183100,391930,14490,14490,14490,14490,0
|
|
20241007,183000,391930,14490,14490,14490,14490,0
|
|
20241007,182900,391930,14490,14490,14490,14490,0
|
|
20241007,182800,391930,14490,14490,14490,14490,0
|
|
20241007,182700,391930,14490,14490,14490,14490,0
|
|
20241007,182600,391930,14490,14490,14490,14490,0
|
|
20241007,182500,391930,14490,14490,14490,14490,0
|
|
20241007,182400,391930,14490,14490,14490,14490,0
|
|
20241007,182300,391930,14490,14490,14490,14490,0
|
|
20241007,182200,391930,14490,14490,14490,14490,0
|
|
20241007,182100,391930,14490,14490,14490,14490,0
|
|
20241007,182000,391930,14490,14490,14490,14490,0
|
|
20241007,181900,391930,14490,14490,14490,14490,0
|
|
20241007,181800,391930,14490,14490,14490,14490,1
|
|
20241007,181700,391930,14490,14490,14490,14490,0
|
|
20241007,181600,391930,14490,14490,14490,14490,0
|
|
20241007,181500,391930,14490,14490,14490,14490,0
|
|
20241007,181400,391930,14490,14490,14490,14490,0
|
|
20241007,181300,391930,14490,14490,14490,14490,0
|
|
20241007,181200,391930,14490,14490,14490,14490,0
|
|
20241007,181100,391930,14490,14490,14490,14490,0
|
|
20241007,181000,391930,14490,14490,14490,14490,0
|
|
20241007,180900,391930,14490,14490,14490,14490,0
|
|
20241007,180800,391930,14490,14490,14490,14490,0
|
|
20241007,180700,391930,14490,14490,14490,14490,0
|
|
20241007,180600,391930,14490,14490,14490,14490,0
|
|
20241007,180500,391930,14490,14490,14490,14490,0
|
|
20241007,180400,391930,14490,14490,14490,14490,0
|
|
20241007,180300,391930,14490,14490,14490,14490,0
|
|
20241007,180200,391930,14490,14490,14490,14490,0
|
|
20241007,180100,391930,14490,14490,14490,14490,0
|
|
20241007,180000,391930,14490,14490,14490,14490,0
|
|
20241007,175900,391930,14490,14490,14490,14490,0
|
|
20241007,175800,391930,14490,14490,14490,14490,0
|
|
20241007,175700,391930,14490,14490,14490,14490,0
|
|
20241007,175600,391930,14490,14490,14490,14490,0
|
|
20241007,175500,391930,14490,14490,14490,14490,0
|
|
20241007,175400,391930,14490,14490,14490,14490,0
|
|
20241007,175300,391930,14490,14490,14490,14490,0
|
|
20241007,175200,391930,14490,14490,14490,14490,0
|
|
20241007,175100,391930,14490,14490,14490,14490,0
|
|
20241007,175000,391930,14490,14490,14490,14490,0
|
|
20241007,174900,391930,14490,14490,14490,14490,0
|
|
20241007,174800,391930,14490,14490,14490,14490,1
|
|
20241007,174700,391930,14490,14490,14490,14490,0
|
|
20241007,174600,391930,14490,14490,14490,14490,0
|
|
20241007,174500,391930,14490,14490,14490,14490,0
|
|
20241007,174400,391930,14490,14490,14490,14490,0
|
|
20241007,174300,391930,14490,14490,14490,14490,0
|
|
20241007,174200,391930,14490,14490,14490,14490,0
|
|
20241007,174100,391930,14490,14490,14490,14490,0
|
|
20241007,174000,391930,14490,14490,14490,14490,0
|
|
20241007,173900,391930,14490,14490,14490,14490,0
|
|
20241007,173800,391930,14490,14490,14490,14490,0
|
|
20241007,173700,391930,14490,14490,14490,14490,0
|
|
20241007,173600,391930,14490,14490,14490,14490,0
|
|
20241007,173500,391930,14490,14490,14490,14490,0
|
|
20241007,173400,391930,14490,14490,14490,14490,0
|
|
20241007,173300,391930,14490,14490,14490,14490,0
|
|
20241007,173200,391930,14490,14490,14490,14490,0
|
|
20241007,173100,391930,14490,14490,14490,14490,0
|
|
20241007,173000,391930,14490,14490,14490,14490,0
|
|
20241007,172900,391930,14490,14490,14490,14490,0
|
|
20241007,172800,391930,14490,14490,14490,14490,0
|
|
20241007,172700,391930,14490,14490,14490,14490,0
|
|
20241007,172600,391930,14490,14490,14490,14490,0
|
|
20241007,172500,391930,14490,14490,14490,14490,0
|
|
20241007,172400,391930,14490,14490,14490,14490,0
|
|
20241007,172300,391930,14490,14490,14490,14490,0
|
|
20241007,172200,391930,14490,14490,14490,14490,0
|
|
20241007,172100,391930,14490,14490,14490,14490,0
|
|
20241007,172000,391930,14490,14490,14490,14490,0
|
|
20241007,171900,391930,14490,14490,14490,14490,0
|
|
20241007,171800,391930,14490,14490,14490,14490,1
|
|
20241007,171700,391930,14490,14490,14490,14490,0
|
|
20241007,171600,391930,14490,14490,14490,14490,0
|
|
20241007,171500,391930,14490,14490,14490,14490,0
|
|
20241007,171400,391930,14490,14490,14490,14490,0
|
|
20241007,171300,391930,14490,14490,14490,14490,0
|
|
20241007,171200,391930,14490,14490,14490,14490,0
|
|
20241007,171100,391930,14490,14490,14490,14490,0
|
|
20241007,171000,391930,14490,14490,14490,14490,0
|
|
20241007,170900,391930,14490,14490,14490,14490,0
|
|
20241007,170800,391930,14490,14490,14490,14490,0
|
|
20241007,170700,391930,14490,14490,14490,14490,0
|
|
20241007,170600,391930,14490,14490,14490,14490,0
|
|
20241007,170500,391930,14490,14490,14490,14490,0
|
|
20241007,170400,391930,14490,14490,14490,14490,0
|
|
20241007,170300,391930,14490,14490,14490,14490,0
|
|
20241007,170200,391930,14490,14490,14490,14490,0
|
|
20241007,170100,391930,14490,14490,14490,14490,0
|
|
20241007,170000,391930,14490,14490,14490,14490,0
|
|
20241007,165900,391930,14490,14490,14490,14490,0
|
|
20241007,165800,391930,14490,14490,14490,14490,0
|
|
20241007,165700,391930,14490,14490,14490,14490,0
|
|
20241007,165600,391930,14490,14490,14490,14490,0
|
|
20241007,165500,391930,14490,14490,14490,14490,0
|
|
20241007,165400,391930,14490,14490,14490,14490,0
|
|
20241007,165300,391930,14490,14490,14490,14490,0
|
|
20241007,165200,391930,14490,14490,14490,14490,0
|
|
20241007,165100,391930,14490,14490,14490,14490,0
|
|
20241007,165000,391930,14490,14490,14490,14490,0
|
|
20241007,164900,391930,14490,14490,14490,14490,0
|
|
20241007,164800,391930,14490,14490,14490,14490,1
|
|
20241007,164700,391930,14490,14490,14490,14490,0
|
|
20241007,164600,391930,14490,14490,14490,14490,0
|
|
20241007,164500,391930,14490,14490,14490,14490,0
|
|
20241007,164400,391930,14490,14490,14490,14490,0
|
|
20241007,164300,391930,14490,14490,14490,14490,0
|
|
20241007,164200,391930,14490,14490,14490,14490,0
|
|
20241007,164100,391930,14490,14490,14490,14490,0
|
|
20241007,164000,391930,14490,14490,14490,14490,0
|
|
20241007,163900,391930,14490,14490,14490,14490,0
|
|
20241007,163800,391930,14490,14490,14490,14490,0
|
|
20241007,163700,391930,14490,14490,14490,14490,0
|
|
20241007,163600,391930,14490,14490,14490,14490,0
|
|
20241007,163500,391930,14490,14490,14490,14490,0
|
|
20241007,163400,391930,14490,14490,14490,14490,0
|
|
20241007,163300,391930,14490,14490,14490,14490,0
|
|
20241007,163200,391930,14490,14490,14490,14490,0
|
|
20241007,163100,391930,14490,14490,14490,14490,0
|
|
20241007,163000,391930,14490,14490,14490,14490,0
|
|
20241007,162900,391930,14490,14490,14490,14490,0
|
|
20241007,162800,391930,14490,14490,14490,14490,0
|
|
20241007,162700,391930,14490,14490,14490,14490,0
|
|
20241007,162600,391930,14490,14490,14490,14490,0
|
|
20241007,162500,391930,14490,14490,14490,14490,0
|
|
20241007,162400,391930,14490,14490,14490,14490,0
|
|
20241007,162300,391930,14490,14490,14490,14490,0
|
|
20241007,162200,391930,14490,14490,14490,14490,0
|
|
20241007,162100,391930,14490,14490,14490,14490,0
|
|
20241007,162000,391930,14490,14490,14490,14490,0
|
|
20241007,161900,391930,14490,14490,14490,14490,0
|
|
20241007,161800,391930,14490,14490,14490,14490,1
|
|
20241007,161700,391930,14490,14490,14490,14490,0
|
|
20241007,161600,391930,14490,14490,14490,14490,0
|
|
20241007,161500,391930,14490,14490,14490,14490,0
|
|
20241007,161400,391930,14490,14490,14490,14490,0
|
|
20241007,161300,391930,14490,14490,14490,14490,0
|
|
20241007,161200,391930,14490,14490,14490,14490,0
|
|
20241007,161100,391930,14490,14490,14490,14490,0
|
|
20241007,161000,391930,14490,14490,14490,14490,0
|
|
20241007,160900,391930,14490,14490,14490,14490,0
|
|
20241007,160800,391930,14490,14490,14490,14490,0
|
|
20241007,160700,391930,14490,14490,14490,14490,0
|
|
20241007,160600,391930,14490,14490,14490,14490,0
|
|
20241007,160500,391930,14490,14490,14490,14490,0
|
|
20241007,160400,391930,14490,14490,14490,14490,0
|
|
20241007,160300,391930,14490,14490,14490,14490,0
|
|
20241007,160200,391930,14490,14490,14490,14490,0
|
|
20241007,160100,391930,14490,14490,14490,14490,0
|
|
20241007,160000,391930,14490,14490,14490,14490,0
|
|
20241007,155900,391930,14490,14490,14490,14490,0
|
|
20241007,155800,391930,14490,14490,14490,14490,0
|
|
20241007,155700,391930,14490,14490,14490,14490,0
|
|
20241007,155600,391930,14490,14490,14490,14490,0
|
|
20241007,155500,391930,14490,14490,14490,14490,0
|
|
20241007,155400,391930,14490,14490,14490,14490,0
|
|
20241007,155300,391930,14490,14490,14490,14490,0
|
|
20241007,155200,391930,14490,14490,14490,14490,0
|
|
20241007,155100,391930,14490,14490,14490,14490,0
|
|
20241007,155000,391930,14490,14490,14490,14490,0
|
|
20241007,154900,391930,14490,14490,14490,14490,0
|
|
20241007,154800,391930,14490,14490,14490,14490,1
|
|
20241007,154700,391930,14490,14490,14490,14490,0
|
|
20241007,154600,391930,14490,14490,14490,14490,0
|
|
20241007,154500,391930,14490,14490,14490,14490,0
|
|
20241007,154400,391930,14490,14490,14490,14490,0
|
|
20241007,154300,391930,14490,14490,14490,14490,0
|
|
20241007,154200,391930,14490,14490,14490,14490,0
|
|
20241007,154100,391930,14490,14490,14490,14490,0
|
|
20241007,154000,391930,14490,14490,14490,14490,0
|
|
20241007,153900,391930,14490,14490,14490,14490,0
|
|
20241007,153800,391930,14490,14490,14490,14490,0
|
|
20241007,153700,391930,14490,14490,14490,14490,0
|
|
20241007,153600,391930,14490,14490,14490,14490,0
|
|
20241007,153500,391930,14490,14490,14490,14490,0
|
|
20241007,153400,391930,14490,14490,14490,14490,0
|
|
20241007,153300,391930,14490,14490,14490,14490,0
|
|
20241007,153200,391930,14490,14490,14490,14490,0
|
|
20241007,153100,391930,14490,14490,14490,14490,0
|
|
20241007,153000,391930,14490,14490,14490,14490,0
|
|
20241007,152900,391930,14490,14490,14490,14490,0
|
|
20241007,152800,391930,14490,14490,14490,14490,0
|
|
20241007,152700,391930,14490,14490,14490,14490,0
|
|
20241007,152600,391930,14490,14490,14490,14490,0
|
|
20241007,152500,391930,14490,14490,14490,14490,0
|
|
20241007,152400,391930,14490,14490,14490,14490,0
|
|
20241007,152300,391930,14490,14490,14490,14490,0
|
|
20241007,152200,391930,14490,14490,14490,14490,0
|
|
20241007,152100,391930,14490,14490,14490,14490,0
|
|
20241007,152000,391930,14490,14490,14490,14490,0
|
|
20241007,151900,391930,14490,14490,14490,14490,0
|
|
20241007,151800,391930,14490,14490,14490,14490,0
|
|
20241007,151700,391930,14490,14490,14490,14490,0
|
|
20241007,151600,391930,14490,14490,14490,14490,0
|
|
20241007,151500,391930,14490,14490,14490,14490,0
|
|
20241007,151400,391930,14490,14490,14490,14490,0
|
|
20241007,151300,391930,14490,14490,14490,14490,0
|
|
20241007,151200,391930,14490,14490,14490,14490,0
|
|
20241007,151100,391930,14490,14490,14490,14490,0
|
|
20241007,151000,391930,14490,14490,14490,14490,0
|
|
20241007,150900,391930,14490,14490,14490,14490,0
|
|
20241007,150800,391930,14490,14490,14490,14490,0
|
|
20241007,150700,391930,14490,14490,14490,14490,0
|
|
20241007,150600,391930,14490,14490,14490,14490,0
|
|
20241007,150500,391930,14490,14490,14490,14490,0
|
|
20241007,150400,391930,14490,14490,14490,14490,0
|
|
20241007,150300,391930,14490,14490,14490,14490,0
|
|
20241007,150200,391930,14490,14490,14490,14490,0
|
|
20241007,150100,391930,14490,14490,14490,14490,0
|
|
20241007,150000,391930,14490,14490,14490,14490,0
|
|
20241007,145900,391930,14490,14490,14490,14490,0
|
|
20241007,145800,391930,14490,14490,14490,14490,0
|
|
20241007,145700,391930,14490,14490,14490,14490,0
|
|
20241007,145600,391930,14490,14490,14490,14490,0
|
|
20241007,145500,391930,14490,14490,14490,14490,0
|
|
20241007,145400,391930,14490,14490,14490,14490,0
|
|
20241007,145300,391930,14490,14490,14490,14490,0
|
|
20241007,145200,391930,14490,14490,14490,14490,0
|
|
20241007,145100,391930,14490,14490,14490,14490,0
|
|
20241007,145000,391930,14490,14490,14490,14490,0
|
|
20241007,144900,391930,14490,14490,14490,14490,0
|
|
20241007,144800,391930,14490,14490,14490,14490,0
|
|
20241007,144700,391930,14490,14490,14490,14490,0
|
|
20241007,144600,391930,14490,14490,14490,14490,0
|
|
20241007,144500,391930,14490,14490,14490,14490,0
|
|
20241007,144400,391930,14490,14490,14490,14490,0
|
|
20241007,144300,391930,14490,14490,14490,14490,0
|
|
20241007,144200,391930,14490,14490,14490,14490,0
|
|
20241007,144100,391930,14490,14490,14490,14490,0
|
|
20241007,144000,391930,14490,14490,14490,14490,0
|
|
20241007,143900,391930,14490,14490,14490,14490,0
|
|
20241007,143800,391930,14490,14490,14490,14490,0
|
|
20241007,143700,391930,14490,14490,14490,14490,0
|
|
20241007,143600,391930,14490,14490,14490,14490,0
|
|
20241007,143500,391930,14490,14490,14490,14490,0
|
|
20241007,143400,391930,14490,14490,14490,14490,0
|
|
20241007,143300,391930,14490,14490,14490,14490,0
|
|
20241007,143200,391930,14490,14490,14490,14490,0
|
|
20241007,143100,391930,14490,14490,14490,14490,0
|
|
20241007,143000,391930,14490,14490,14490,14490,0
|
|
20241007,142900,391930,14490,14490,14490,14490,0
|
|
20241007,142800,391930,14490,14490,14490,14490,0
|
|
20241007,142700,391930,14490,14490,14490,14490,0
|
|
20241007,142600,391930,14490,14490,14490,14490,0
|
|
20241007,142500,391930,14490,14490,14490,14490,0
|
|
20241007,142400,391930,14490,14490,14490,14490,0
|
|
20241007,142300,391930,14490,14490,14490,14490,0
|
|
20241007,142200,391930,14490,14490,14490,14490,0
|
|
20241007,142100,391930,14490,14490,14490,14490,0
|
|
20241007,142000,391930,14490,14490,14490,14490,0
|
|
20241007,141900,391930,14490,14490,14490,14490,0
|
|
20241007,141800,391930,14490,14490,14490,14490,0
|
|
20241007,141700,391930,14490,14490,14490,14490,0
|
|
20241007,141600,391930,14490,14490,14490,14490,0
|
|
20241007,141500,391930,14490,14490,14490,14490,0
|
|
20241007,141400,391930,14490,14490,14490,14490,0
|
|
20241007,141300,391930,14490,14490,14490,14490,0
|
|
20241007,141200,391930,14490,14490,14490,14490,0
|
|
20241007,141100,391930,14490,14490,14490,14490,0
|
|
20241007,141000,391930,14490,14490,14490,14490,0
|
|
20241007,140900,391930,14490,14490,14490,14490,0
|
|
20241007,140800,391930,14490,14490,14490,14490,0
|
|
20241007,140700,391930,14490,14490,14490,14490,0
|
|
20241007,140600,391930,14490,14490,14490,14490,0
|
|
20241007,140500,391930,14490,14490,14490,14490,0
|
|
20241007,140400,391930,14490,14490,14490,14490,0
|
|
20241007,140300,391930,14490,14490,14490,14490,0
|
|
20241007,140200,391930,14490,14490,14490,14490,0
|
|
20241007,140100,391930,14490,14490,14490,14490,0
|
|
20241007,140000,391930,14490,14490,14490,14490,0
|
|
20241007,135900,391930,14490,14490,14490,14490,0
|
|
20241007,135800,391930,14490,14490,14490,14490,0
|
|
20241007,135700,391930,14490,14490,14490,14490,0
|
|
20241007,135600,391930,14490,14490,14490,14490,0
|
|
20241007,135500,391930,14490,14490,14490,14490,0
|
|
20241007,135400,391930,14490,14490,14490,14490,0
|
|
20241007,135300,391930,14490,14490,14490,14490,0
|
|
20241007,135200,391930,14490,14490,14490,14490,0
|
|
20241007,135100,391930,14490,14490,14490,14490,0
|
|
20241007,135000,391930,14490,14490,14490,14490,0
|
|
20241007,134900,391930,14490,14490,14490,14490,0
|
|
20241007,134800,391930,14490,14490,14490,14490,0
|
|
20241007,134700,391930,14490,14490,14490,14490,0
|
|
20241007,134600,391930,14490,14490,14490,14490,0
|
|
20241007,134500,391930,14490,14490,14490,14490,0
|
|
20241007,134400,391930,14490,14490,14490,14490,0
|
|
20241007,134300,391930,14490,14490,14490,14490,0
|
|
20241007,134200,391930,14490,14490,14490,14490,0
|
|
20241007,134100,391930,14490,14490,14490,14490,1
|
|
20241007,134000,377440,14000,14000,14000,14000,2
|
|
20241007,133900,349440,14000,14000,14000,14000,0
|
|
20241007,133800,349440,14000,14000,14000,14000,0
|
|
20241007,133700,349440,14000,14000,14000,14000,0
|
|
20241007,133600,349440,14000,14000,14000,14000,0
|
|
20241007,133500,349440,14000,14000,14000,14000,0
|
|
20241007,133400,349440,14000,14000,14000,14000,0
|
|
20241007,133300,349440,14000,14000,14000,14000,0
|
|
20241007,133200,349440,14000,14000,14000,14000,0
|
|
20241007,133100,349440,14000,14000,14000,14000,0
|
|
20241007,133000,349440,14000,14000,14000,14000,0
|
|
20241007,132900,349440,14000,14000,14000,14000,0
|
|
20241007,132800,349440,14000,13500,14000,13500,2
|
|
20241007,132700,321940,13500,13500,13500,13500,0
|
|
20241007,132600,321940,13500,13500,13500,13500,0
|
|
20241007,132500,321940,13500,13500,13500,13500,0
|
|
20241007,132400,321940,13500,13500,13500,13500,0
|
|
20241007,132300,321940,13500,13500,13500,13500,0
|
|
20241007,132200,321940,13500,13500,13500,13500,0
|
|
20241007,132100,321940,13500,13500,13500,13500,0
|
|
20241007,132000,321940,13500,13500,13500,13500,0
|
|
20241007,131900,321940,13500,13500,13500,13500,0
|
|
20241007,131800,321940,13500,13500,13500,13500,0
|
|
20241007,131700,321940,13500,13500,13500,13500,0
|
|
20241007,131600,321940,13500,13500,13500,13500,0
|
|
20241007,131500,321940,13500,13500,13500,13500,0
|
|
20241007,131400,321940,13500,13500,13500,13500,0
|
|
20241007,131300,321940,13500,13500,13500,13500,0
|
|
20241007,131200,321940,13500,13500,13500,13500,0
|
|
20241007,131100,321940,13500,13500,13500,13500,1
|
|
20241007,131000,308440,13000,13000,13000,13000,0
|
|
20241007,130900,308440,13000,13000,13000,13000,0
|
|
20241007,130800,308440,13000,13000,13000,13000,0
|
|
20241007,130700,308440,13000,13000,13000,13000,1
|
|
20241007,130600,295440,12270,12270,12270,12270,0
|
|
20241007,130500,295440,12270,12270,12270,12270,0
|
|
20241007,130400,295440,12270,12270,12270,12270,0
|
|
20241007,130300,295440,12270,12270,12270,12270,0
|
|
20241007,130200,295440,12270,12270,12270,12270,0
|
|
20241007,130100,295440,12270,12270,12270,12270,0
|
|
20241007,130000,295440,12270,12270,12270,12270,0
|
|
20241007,125900,295440,12270,12270,12270,12270,0
|
|
20241007,125800,295440,12270,12270,12270,12270,0
|
|
20241007,125700,295440,12270,12270,12270,12270,0
|
|
20241007,125600,295440,12270,12270,12270,12270,0
|
|
20241007,125500,295440,12270,12270,12270,12270,0
|
|
20241007,125400,295440,12270,12270,12270,12270,0
|
|
20241007,125300,295440,12270,12270,12270,12270,0
|
|
20241007,125200,295440,12270,12270,12270,12270,0
|
|
20241007,125100,295440,12270,12270,12270,12270,0
|
|
20241007,125000,295440,12270,12270,12270,12270,0
|
|
20241007,124900,295440,12270,12270,12270,12270,0
|
|
20241007,124800,295440,12270,12270,12270,12270,0
|
|
20241007,124700,295440,12270,12270,12270,12270,0
|
|
20241007,124600,295440,12270,12270,12270,12270,0
|
|
20241007,124500,295440,12270,12270,12270,12270,0
|
|
20241007,124400,295440,12270,12270,12270,12270,0
|
|
20241007,124300,295440,12270,12270,12270,12270,0
|
|
20241007,124200,295440,12270,12270,12270,12270,0
|
|
20241007,124100,295440,12270,12270,12270,12270,0
|
|
20241007,124000,295440,12270,12270,12270,12270,0
|
|
20241007,123900,295440,12270,12270,12270,12270,0
|
|
20241007,123800,295440,12270,12270,12270,12270,0
|
|
20241007,123700,295440,12270,12270,12270,12270,0
|
|
20241007,123600,295440,12270,12270,12270,12270,0
|
|
20241007,123500,295440,12270,12270,12270,12270,0
|
|
20241007,123400,295440,12270,12270,12270,12270,0
|
|
20241007,123300,295440,12270,12270,12270,12270,0
|
|
20241007,123200,295440,12270,12270,12270,12270,0
|
|
20241007,123100,295440,12270,12270,12270,12270,0
|
|
20241007,123000,295440,12270,12270,12270,12270,0
|
|
20241007,122900,295440,12270,13500,13500,12270,9
|
|
20241007,122800,182580,14000,14000,14000,14000,0
|
|
20241007,122700,182580,14000,14000,14000,14000,0
|
|
20241007,122600,182580,14000,14000,14000,14000,0
|
|
20241007,122500,182580,14000,14000,14000,14000,0
|
|
20241007,122400,182580,14000,14000,14000,14000,0
|
|
20241007,122300,182580,14000,14000,14000,14000,0
|
|
20241007,122200,182580,14000,14000,14000,14000,0
|
|
20241007,122100,182580,14000,14000,14000,14000,0
|
|
20241007,122000,182580,14000,14000,14000,14000,0
|
|
20241007,121900,182580,14000,14000,14000,14000,0
|
|
20241007,121800,182580,14000,14000,14000,14000,0
|
|
20241007,121700,182580,14000,14000,14000,14000,0
|
|
20241007,121600,182580,14000,14000,14000,14000,0
|
|
20241007,121500,182580,14000,14000,14000,14000,0
|
|
20241007,121400,182580,14000,14000,14000,14000,0
|
|
20241007,121300,182580,14000,14000,14000,14000,0
|
|
20241007,121200,182580,14000,14000,14000,14000,0
|
|
20241007,121100,182580,14000,14000,14000,14000,0
|
|
20241007,121000,182580,14000,14000,14000,14000,0
|
|
20241007,120900,182580,14000,14000,14000,14000,0
|
|
20241007,120800,182580,14000,14000,14000,14000,0
|
|
20241007,120700,182580,14000,14000,14000,14000,0
|
|
20241007,120600,182580,14000,14000,14000,14000,0
|
|
20241007,120500,182580,14000,14000,14000,14000,0
|
|
20241007,120400,182580,14000,14000,14000,14000,0
|
|
20241007,120300,182580,14000,14000,14000,14000,0
|
|
20241007,120200,182580,14000,14000,14000,14000,0
|
|
20241007,120100,182580,14000,14000,14000,14000,0
|
|
20241007,120000,182580,14000,14000,14000,14000,0
|
|
20241007,115900,182580,14000,14000,14000,14000,0
|
|
20241007,115800,182580,14000,14000,14000,14000,0
|
|
20241007,115700,182580,14000,14000,14000,14000,0
|
|
20241007,115600,182580,14000,14000,14000,14000,0
|
|
20241007,115500,182580,14000,14000,14000,14000,0
|
|
20241007,115400,182580,14000,14000,14000,14000,0
|
|
20241007,115300,182580,14000,14000,14000,14000,0
|
|
20241007,115200,182580,14000,14000,14000,14000,0
|
|
20241007,115100,182580,14000,14000,14000,14000,0
|
|
20241007,115000,182580,14000,14000,14000,14000,0
|
|
20241007,114900,182580,14000,14000,14000,14000,0
|
|
20241007,114800,182580,14000,14000,14000,14000,0
|
|
20241007,114700,182580,14000,14000,14000,14000,0
|
|
20241007,114600,182580,14000,14000,14000,14000,0
|
|
20241007,114500,182580,14000,14000,14000,14000,0
|
|
20241007,114400,182580,14000,14000,14000,14000,0
|
|
20241007,114300,182580,14000,14000,14000,14000,0
|
|
20241007,114200,182580,14000,14000,14000,14000,0
|
|
20241007,114100,182580,14000,14000,14000,14000,0
|
|
20241007,114000,182580,14000,14000,14000,14000,0
|
|
20241007,113900,182580,14000,14000,14000,14000,0
|
|
20241007,113800,182580,14000,14000,14000,14000,0
|
|
20241007,113700,182580,14000,14000,14000,14000,0
|
|
20241007,113600,182580,14000,14000,14000,14000,0
|
|
20241007,113500,182580,14000,14000,14000,14000,0
|
|
20241007,113400,182580,14000,14000,14000,14000,0
|
|
20241007,113300,182580,14000,14000,14000,14000,0
|
|
20241007,113200,182580,14000,14000,14000,14000,0
|
|
20241007,113100,182580,14000,14000,14000,14000,1
|
|
20241007,113000,168580,14500,14500,14500,14500,0
|
|
20241007,112900,168580,14500,14500,14500,14500,0
|
|
20241007,112800,168580,14500,14500,14500,14500,0
|
|
20241007,112700,168580,14500,14500,14500,14500,0
|
|
20241007,112600,168580,14500,14500,14500,14500,0
|
|
20241007,112500,168580,14500,14500,14500,14500,0
|
|
20241007,112400,168580,14500,14500,14500,14500,0
|
|
20241007,112300,168580,14500,14500,14500,14500,0
|
|
20241007,112200,168580,14500,14500,14500,14500,0
|
|
20241007,112100,168580,14500,14500,14500,14500,0
|
|
20241007,112000,168580,14500,14500,14500,14500,0
|
|
20241007,111900,168580,14500,14500,14500,14500,0
|
|
20241007,111800,168580,14500,14500,14500,14500,0
|
|
20241007,111700,168580,14500,14500,14500,14500,0
|
|
20241007,111600,168580,14500,14500,14500,14500,0
|
|
20241007,111500,168580,14500,14500,14500,14500,0
|
|
20241007,111400,168580,14500,14500,14500,14500,0
|
|
20241007,111300,168580,14500,14500,14500,14500,0
|
|
20241007,111200,168580,14500,14500,14500,14500,0
|
|
20241007,111100,168580,14500,14500,14500,14500,0
|
|
20241007,111000,168580,14500,14500,14500,14500,0
|
|
20241007,110900,168580,14500,14500,14500,14500,0
|
|
20241007,110800,168580,14500,14500,14500,14500,0
|
|
20241007,110700,168580,14500,14500,14500,14500,0
|
|
20241007,110600,168580,14500,14500,14500,14500,0
|
|
20241007,110500,168580,14500,14500,14500,14500,0
|
|
20241007,110400,168580,14500,14500,14500,14500,0
|
|
20241007,110300,168580,14500,14500,14500,14500,0
|
|
20241007,110200,168580,14500,14500,14500,14500,0
|
|
20241007,110100,168580,14500,14500,14500,14500,0
|
|
20241007,110000,168580,14500,14500,14500,14500,0
|
|
20241007,105900,168580,14500,14500,14500,14500,0
|
|
20241007,105800,168580,14500,14500,14500,14500,0
|
|
20241007,105700,168580,14500,14500,14500,14500,0
|
|
20241007,105600,168580,14500,14500,14500,14500,0
|
|
20241007,105500,168580,14500,14500,14500,14500,0
|
|
20241007,105400,168580,14500,14500,14500,14500,0
|
|
20241007,105300,168580,14500,14500,14500,14500,0
|
|
20241007,105200,168580,14500,14500,14500,14500,0
|
|
20241007,105100,168580,14500,14500,14500,14500,0
|
|
20241007,105000,168580,14500,14500,14500,14500,0
|
|
20241007,104900,168580,14500,14500,14500,14500,0
|
|
20241007,104800,168580,14500,14500,14500,14500,0
|
|
20241007,104700,168580,14500,14500,14500,14500,0
|
|
20241007,104600,168580,14500,14500,14500,14500,0
|
|
20241007,104500,168580,14500,14500,14500,14500,0
|
|
20241007,104400,168580,14500,14500,14500,14500,0
|
|
20241007,104300,168580,14500,14500,14500,14500,0
|
|
20241007,104200,168580,14500,14500,14500,14500,0
|
|
20241007,104100,168580,14500,14500,14500,14500,0
|
|
20241007,104000,168580,14500,14500,14500,14500,0
|
|
20241007,103900,168580,14500,14500,14500,14500,0
|
|
20241007,103800,168580,14500,14500,14500,14500,0
|
|
20241007,103700,168580,14500,14500,14500,14500,0
|
|
20241007,103600,168580,14500,14500,14500,14500,0
|
|
20241007,103500,168580,14500,14500,14500,14500,0
|
|
20241007,103400,168580,14500,14500,14500,14500,0
|
|
20241007,103300,168580,14500,14500,14500,14500,0
|
|
20241007,103200,168580,14500,14500,14500,14500,0
|
|
20241007,103100,168580,14500,14500,14500,14500,0
|
|
20241007,103000,168580,14500,14500,14500,14500,0
|
|
20241007,102900,168580,14500,14500,14500,14500,0
|
|
20241007,102800,168580,14500,14500,14500,14500,0
|
|
20241007,102700,168580,14500,14500,14500,14500,0
|
|
20241007,102600,168580,14500,14500,14500,14500,0
|
|
20241007,102500,168580,14500,14500,14500,14500,0
|
|
20241007,102400,168580,14500,14500,14500,14500,0
|
|
20241007,102300,168580,14500,14500,14500,14500,0
|
|
20241007,102200,168580,14500,14500,14500,14500,0
|
|
20241007,102100,168580,14500,14500,14500,14500,0
|
|
20241007,102000,168580,14500,14500,14500,14500,0
|
|
20241007,101900,168580,14500,14500,14500,14500,0
|
|
20241007,101800,168580,14500,14500,14500,14500,0
|
|
20241007,101700,168580,14500,14500,14500,14500,0
|
|
20241007,101600,168580,14500,14500,14500,14500,0
|
|
20241007,101500,168580,14500,14500,14500,14500,0
|
|
20241007,101400,168580,14500,14500,14500,14500,0
|
|
20241007,101300,168580,14500,14500,14500,14500,0
|
|
20241007,101200,168580,14500,14500,14500,14500,0
|
|
20241007,101100,168580,14500,14500,14500,14500,0
|
|
20241007,101000,168580,14500,14500,14500,14500,0
|
|
20241007,100900,168580,14500,14500,14500,14500,0
|
|
20241007,100800,168580,14500,14500,14500,14500,0
|
|
20241007,100700,168580,14500,14500,14500,14500,0
|
|
20241007,100600,168580,14500,14500,14500,14500,0
|
|
20241007,100500,168580,14500,14500,14500,14500,0
|
|
20241007,100400,168580,14500,14500,14500,14500,0
|
|
20241007,100300,168580,14500,14500,14500,14500,0
|
|
20241007,100200,168580,14500,14500,14500,14500,0
|
|
20241007,100100,168580,14500,14500,14500,14500,0
|
|
20241007,100000,168580,14500,14500,14500,14500,0
|
|
20241007,095900,168580,14500,14500,14500,14500,0
|
|
20241007,095800,168580,14500,14500,14500,14500,0
|
|
20241007,095700,168580,14500,14500,14500,14500,0
|
|
20241007,095600,168580,14500,14500,14500,14500,0
|
|
20241007,095500,168580,14500,14500,14500,14500,0
|
|
20241007,095400,168580,14500,13500,14500,13500,3
|
|
20241007,095300,126580,12510,12510,12510,12510,0
|
|
20241007,095200,126580,12510,12510,12510,12510,0
|
|
20241007,095100,126580,12510,12510,12510,12510,0
|
|
20241007,095000,126580,12510,12510,12510,12510,0
|
|
20241007,094900,126580,12510,12510,12510,12510,0
|
|
20241007,094800,126580,12510,12510,12510,12510,0
|
|
20241007,094700,126580,12510,12510,12510,12510,0
|
|
20241007,094600,126580,12510,12510,12510,12510,0
|
|
20241007,094500,126580,12510,12510,12510,12510,0
|
|
20241007,094400,126580,12510,12510,12510,12510,0
|
|
20241007,094300,126580,12510,12510,12510,12510,0
|
|
20241007,094200,126580,12510,12510,12510,12510,0
|
|
20241007,094100,126580,12510,13500,13500,12510,10
|
|
20241007,094000,0,14430,14430,14430,14430,0
|
|
20241007,093900,0,14430,14430,14430,14430,0
|
|
20241007,093800,0,14430,14430,14430,14430,0
|
|
20241007,093700,0,14430,14430,14430,14430,0
|
|
20241007,093600,0,14430,14430,14430,14430,0
|
|
20241007,093500,0,14430,14430,14430,14430,0
|
|
20241007,093400,0,14430,14430,14430,14430,0
|
|
20241007,093300,0,14430,14430,14430,14430,0
|
|
20241007,093200,0,14430,14430,14430,14430,0
|
|
20241007,093100,0,14430,14430,14430,14430,0
|
|
20241007,093000,0,14430,14430,14430,14430,0
|
|
20241007,092900,0,14430,14430,14430,14430,0
|
|
20241007,092800,0,14430,14430,14430,14430,0
|
|
20241007,092700,0,14430,14430,14430,14430,0
|
|
20241007,092600,0,14430,14430,14430,14430,0
|
|
20241007,092500,0,14430,14430,14430,14430,0
|
|
20241007,092400,0,14430,14430,14430,14430,0
|
|
20241007,092300,0,14430,14430,14430,14430,0
|
|
20241007,092200,0,14430,14430,14430,14430,0
|
|
20241007,092100,0,14430,14430,14430,14430,0
|
|
20241007,092000,0,14430,14430,14430,14430,0
|
|
20241007,091900,0,14430,14430,14430,14430,0
|
|
20241007,091800,0,14430,14430,14430,14430,0
|
|
20241007,091700,0,14430,14430,14430,14430,0
|
|
20241007,091600,0,14430,14430,14430,14430,0
|
|
20241007,091500,0,14430,14430,14430,14430,0
|
|
20241007,091400,0,14430,14430,14430,14430,0
|
|
20241007,091300,0,14430,14430,14430,14430,0
|
|
20241007,091200,0,14430,14430,14430,14430,0
|
|
20241007,091100,0,14430,14430,14430,14430,0
|
|
20241007,091000,0,14430,14430,14430,14430,0
|
|
20241007,090900,0,14430,14430,14430,14430,0
|
|
20241007,090800,0,14430,14430,14430,14430,0
|
|
20241007,090700,0,14430,14430,14430,14430,0
|
|
20241007,090600,0,14430,14430,14430,14430,0
|
|
20241007,090500,0,14430,14430,14430,14430,0
|
|
20241007,090400,0,14430,14430,14430,14430,0
|
|
20241007,090300,0,14430,14430,14430,14430,0
|
|
20241007,090200,0,14430,14430,14430,14430,0
|
|
20241007,090100,0,14430,14430,14430,14430,0
|
|
20241007,090000,0,14430,14430,14430,14430,0
|