607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,190400,32150560,16830,16830,16830,16830,32
|
|
20241004,190300,32150560,16830,16830,16830,16830,0
|
|
20241004,190200,32150560,16830,16830,16830,16830,0
|
|
20241004,190100,32150560,16830,16830,16830,16830,0
|
|
20241004,190000,32150560,16830,16830,16830,16830,0
|
|
20241004,185900,32150560,16830,16830,16830,16830,0
|
|
20241004,185800,32150560,16830,16830,16830,16830,0
|
|
20241004,185700,32150560,16830,16830,16830,16830,0
|
|
20241004,185600,32150560,16830,16830,16830,16830,0
|
|
20241004,185500,32150560,16830,16830,16830,16830,0
|
|
20241004,185400,32150560,16830,16830,16830,16830,0
|
|
20241004,185300,32150560,16830,16830,16830,16830,0
|
|
20241004,185200,32150560,16830,16830,16830,16830,0
|
|
20241004,185100,32150560,16830,16830,16830,16830,0
|
|
20241004,185000,32150560,16830,16830,16830,16830,0
|
|
20241004,184900,32150560,16830,16830,16830,16830,0
|
|
20241004,184800,32150560,16830,16830,16830,16830,0
|
|
20241004,184700,32150560,16830,16830,16830,16830,0
|
|
20241004,184600,32150560,16830,16830,16830,16830,0
|
|
20241004,184500,32150560,16830,16830,16830,16830,0
|
|
20241004,184400,32150560,16830,16830,16830,16830,0
|
|
20241004,184300,32150560,16830,16830,16830,16830,0
|
|
20241004,184200,32150560,16830,16830,16830,16830,0
|
|
20241004,184100,32150560,16830,16830,16830,16830,0
|
|
20241004,184000,32150560,16830,16830,16830,16830,0
|
|
20241004,183900,32150560,16830,16830,16830,16830,0
|
|
20241004,183800,32150560,16830,16830,16830,16830,0
|
|
20241004,183700,32150560,16830,16830,16830,16830,0
|
|
20241004,183600,32150560,16830,16830,16830,16830,0
|
|
20241004,183500,32150560,16830,16830,16830,16830,0
|
|
20241004,183400,32150560,16830,16830,16830,16830,32
|
|
20241004,183300,32150560,16830,16830,16830,16830,0
|
|
20241004,183200,32150560,16830,16830,16830,16830,0
|
|
20241004,183100,32150560,16830,16830,16830,16830,0
|
|
20241004,183000,32150560,16830,16830,16830,16830,0
|
|
20241004,182900,32150560,16830,16830,16830,16830,0
|
|
20241004,182800,32150560,16830,16830,16830,16830,0
|
|
20241004,182700,32150560,16830,16830,16830,16830,0
|
|
20241004,182600,32150560,16830,16830,16830,16830,0
|
|
20241004,182500,32150560,16830,16830,16830,16830,0
|
|
20241004,182400,32150560,16830,16830,16830,16830,0
|
|
20241004,182300,32150560,16830,16830,16830,16830,0
|
|
20241004,182200,32150560,16830,16830,16830,16830,0
|
|
20241004,182100,32150560,16830,16830,16830,16830,0
|
|
20241004,182000,32150560,16830,16830,16830,16830,0
|
|
20241004,181900,32150560,16830,16830,16830,16830,0
|
|
20241004,181800,32150560,16830,16830,16830,16830,0
|
|
20241004,181700,32150560,16830,16830,16830,16830,0
|
|
20241004,181600,32150560,16830,16830,16830,16830,0
|
|
20241004,181500,32150560,16830,16830,16830,16830,0
|
|
20241004,181400,32150560,16830,16830,16830,16830,0
|
|
20241004,181300,32150560,16830,16830,16830,16830,0
|
|
20241004,181200,32150560,16830,16830,16830,16830,0
|
|
20241004,181100,32150560,16830,16830,16830,16830,0
|
|
20241004,181000,32150560,16830,16830,16830,16830,0
|
|
20241004,180900,32150560,16830,16830,16830,16830,0
|
|
20241004,180800,32150560,16830,16830,16830,16830,0
|
|
20241004,180700,32150560,16830,16830,16830,16830,0
|
|
20241004,180600,32150560,16830,16830,16830,16830,0
|
|
20241004,180500,32150560,16830,16830,16830,16830,0
|
|
20241004,180400,32150560,16830,16830,16830,16830,32
|
|
20241004,180300,32150560,16830,16830,16830,16830,0
|
|
20241004,180200,32150560,16830,16830,16830,16830,0
|
|
20241004,180100,32150560,16830,16830,16830,16830,0
|
|
20241004,180000,32150560,16830,16830,16830,16830,0
|
|
20241004,175900,32150560,16830,16830,16830,16830,0
|
|
20241004,175800,32150560,16830,16830,16830,16830,0
|
|
20241004,175700,32150560,16830,16830,16830,16830,0
|
|
20241004,175600,32150560,16830,16830,16830,16830,0
|
|
20241004,175500,32150560,16830,16830,16830,16830,0
|
|
20241004,175400,32150560,16830,16830,16830,16830,0
|
|
20241004,175300,32150560,16830,16830,16830,16830,0
|
|
20241004,175200,32150560,16830,16830,16830,16830,0
|
|
20241004,175100,32150560,16830,16830,16830,16830,0
|
|
20241004,175000,32150560,16830,16830,16830,16830,0
|
|
20241004,174900,32150560,16830,16830,16830,16830,0
|
|
20241004,174800,32150560,16830,16830,16830,16830,0
|
|
20241004,174700,32150560,16830,16830,16830,16830,0
|
|
20241004,174600,32150560,16830,16830,16830,16830,0
|
|
20241004,174500,32150560,16830,16830,16830,16830,0
|
|
20241004,174400,32150560,16830,16830,16830,16830,0
|
|
20241004,174300,32150560,16830,16830,16830,16830,0
|
|
20241004,174200,32150560,16830,16830,16830,16830,0
|
|
20241004,174100,32150560,16830,16830,16830,16830,0
|
|
20241004,174000,32150560,16830,16830,16830,16830,0
|
|
20241004,173900,32150560,16830,16830,16830,16830,0
|
|
20241004,173800,32150560,16830,16830,16830,16830,0
|
|
20241004,173700,32150560,16830,16830,16830,16830,0
|
|
20241004,173600,32150560,16830,16830,16830,16830,0
|
|
20241004,173500,32150560,16830,16830,16830,16830,0
|
|
20241004,173400,32150560,16830,16830,16830,16830,32
|
|
20241004,173300,32150560,16830,16830,16830,16830,0
|
|
20241004,173200,32150560,16830,16830,16830,16830,0
|
|
20241004,173100,32150560,16830,16830,16830,16830,0
|
|
20241004,173000,32150560,16830,16830,16830,16830,0
|
|
20241004,172900,32150560,16830,16830,16830,16830,0
|
|
20241004,172800,32150560,16830,16830,16830,16830,0
|
|
20241004,172700,32150560,16830,16830,16830,16830,0
|
|
20241004,172600,32150560,16830,16830,16830,16830,0
|
|
20241004,172500,32150560,16830,16830,16830,16830,0
|
|
20241004,172400,32150560,16830,16830,16830,16830,0
|
|
20241004,172300,32150560,16830,16830,16830,16830,0
|
|
20241004,172200,32150560,16830,16830,16830,16830,0
|
|
20241004,172100,32150560,16830,16830,16830,16830,0
|
|
20241004,172000,32150560,16830,16830,16830,16830,0
|
|
20241004,171900,32150560,16830,16830,16830,16830,0
|
|
20241004,171800,32150560,16830,16830,16830,16830,0
|
|
20241004,171700,32150560,16830,16830,16830,16830,0
|
|
20241004,171600,32150560,16830,16830,16830,16830,0
|
|
20241004,171500,32150560,16830,16830,16830,16830,0
|
|
20241004,171400,32150560,16830,16830,16830,16830,0
|
|
20241004,171300,32150560,16830,16830,16830,16830,0
|
|
20241004,171200,32150560,16830,16830,16830,16830,0
|
|
20241004,171100,32150560,16830,16830,16830,16830,0
|
|
20241004,171000,32150560,16830,16830,16830,16830,0
|
|
20241004,170900,32150560,16830,16830,16830,16830,0
|
|
20241004,170800,32150560,16830,16830,16830,16830,0
|
|
20241004,170700,32150560,16830,16830,16830,16830,0
|
|
20241004,170600,32150560,16830,16830,16830,16830,0
|
|
20241004,170500,32150560,16830,16830,16830,16830,0
|
|
20241004,170400,32150560,16830,16830,16830,16830,32
|
|
20241004,170300,32150560,16830,16830,16830,16830,0
|
|
20241004,170200,32150560,16830,16830,16830,16830,0
|
|
20241004,170100,32150560,16830,16830,16830,16830,0
|
|
20241004,170000,32150560,16830,16830,16830,16830,0
|
|
20241004,165900,32150560,16830,16830,16830,16830,0
|
|
20241004,165800,32150560,16830,16830,16830,16830,0
|
|
20241004,165700,32150560,16830,16830,16830,16830,0
|
|
20241004,165600,32150560,16830,16830,16830,16830,0
|
|
20241004,165500,32150560,16830,16830,16830,16830,0
|
|
20241004,165400,32150560,16830,16830,16830,16830,0
|
|
20241004,165300,32150560,16830,16830,16830,16830,0
|
|
20241004,165200,32150560,16830,16830,16830,16830,0
|
|
20241004,165100,32150560,16830,16830,16830,16830,0
|
|
20241004,165000,32150560,16830,16830,16830,16830,0
|
|
20241004,164900,32150560,16830,16830,16830,16830,0
|
|
20241004,164800,32150560,16830,16830,16830,16830,0
|
|
20241004,164700,32150560,16830,16830,16830,16830,0
|
|
20241004,164600,32150560,16830,16830,16830,16830,0
|
|
20241004,164500,32150560,16830,16830,16830,16830,0
|
|
20241004,164400,32150560,16830,16830,16830,16830,0
|
|
20241004,164300,32150560,16830,16830,16830,16830,0
|
|
20241004,164200,32150560,16830,16830,16830,16830,0
|
|
20241004,164100,32150560,16830,16830,16830,16830,0
|
|
20241004,164000,32150560,16830,16830,16830,16830,0
|
|
20241004,163900,32150560,16830,16830,16830,16830,0
|
|
20241004,163800,32150560,16830,16830,16830,16830,0
|
|
20241004,163700,32150560,16830,16830,16830,16830,0
|
|
20241004,163600,32150560,16830,16830,16830,16830,0
|
|
20241004,163500,32150560,16830,16830,16830,16830,0
|
|
20241004,163400,32150560,16830,16830,16830,16830,32
|
|
20241004,163300,32150560,16830,16830,16830,16830,0
|
|
20241004,163200,32150560,16830,16830,16830,16830,0
|
|
20241004,163100,32150560,16830,16830,16830,16830,0
|
|
20241004,163000,32150560,16830,16830,16830,16830,0
|
|
20241004,162900,32150560,16830,16830,16830,16830,0
|
|
20241004,162800,32150560,16830,16830,16830,16830,0
|
|
20241004,162700,32150560,16830,16830,16830,16830,0
|
|
20241004,162600,32150560,16830,16830,16830,16830,0
|
|
20241004,162500,32150560,16830,16830,16830,16830,0
|
|
20241004,162400,32150560,16830,16830,16830,16830,0
|
|
20241004,162300,32150560,16830,16830,16830,16830,0
|
|
20241004,162200,32150560,16830,16830,16830,16830,0
|
|
20241004,162100,32150560,16830,16830,16830,16830,0
|
|
20241004,162000,32150560,16830,16830,16830,16830,0
|
|
20241004,161900,32150560,16830,16830,16830,16830,0
|
|
20241004,161800,32150560,16830,16830,16830,16830,0
|
|
20241004,161700,32150560,16830,16830,16830,16830,0
|
|
20241004,161600,32150560,16830,16830,16830,16830,0
|
|
20241004,161500,32150560,16830,16830,16830,16830,0
|
|
20241004,161400,32150560,16830,16830,16830,16830,0
|
|
20241004,161300,32150560,16830,16830,16830,16830,0
|
|
20241004,161200,32150560,16830,16830,16830,16830,0
|
|
20241004,161100,32150560,16830,16830,16830,16830,0
|
|
20241004,161000,32150560,16830,16830,16830,16830,0
|
|
20241004,160900,32150560,16830,16830,16830,16830,0
|
|
20241004,160800,32150560,16830,16830,16830,16830,0
|
|
20241004,160700,32150560,16830,16830,16830,16830,0
|
|
20241004,160600,32150560,16830,16830,16830,16830,0
|
|
20241004,160500,32150560,16830,16830,16830,16830,0
|
|
20241004,160400,32150560,16830,16830,16830,16830,32
|
|
20241004,160300,32150560,16830,16830,16830,16830,0
|
|
20241004,160200,32150560,16830,16830,16830,16830,0
|
|
20241004,160100,32150560,16830,16830,16830,16830,0
|
|
20241004,160000,32150560,16830,16830,16830,16830,0
|
|
20241004,155900,32150560,16830,16830,16830,16830,0
|
|
20241004,155800,32150560,16830,16830,16830,16830,0
|
|
20241004,155700,32150560,16830,16830,16830,16830,0
|
|
20241004,155600,32150560,16830,16830,16830,16830,0
|
|
20241004,155500,32150560,16830,16830,16830,16830,0
|
|
20241004,155400,32150560,16830,16830,16830,16830,0
|
|
20241004,155300,32150560,16830,16830,16830,16830,0
|
|
20241004,155200,32150560,16830,16830,16830,16830,0
|
|
20241004,155100,32150560,16830,16830,16830,16830,0
|
|
20241004,155000,32150560,16830,16830,16830,16830,0
|
|
20241004,154900,32150560,16830,16830,16830,16830,0
|
|
20241004,154800,32150560,16830,16830,16830,16830,0
|
|
20241004,154700,32150560,16830,16830,16830,16830,0
|
|
20241004,154600,32150560,16830,16830,16830,16830,0
|
|
20241004,154500,32150560,16830,16830,16830,16830,0
|
|
20241004,154400,32150560,16830,16830,16830,16830,0
|
|
20241004,154300,32150560,16830,16830,16830,16830,0
|
|
20241004,154200,32150560,16830,16830,16830,16830,0
|
|
20241004,154100,32150560,16830,16830,16830,16830,0
|
|
20241004,154000,32150560,16830,16830,16830,16830,0
|
|
20241004,153900,32150560,16830,16830,16830,16830,0
|
|
20241004,153800,32150560,16830,16830,16830,16830,0
|
|
20241004,153700,32150560,16830,16830,16830,16830,0
|
|
20241004,153600,32150560,16830,16830,16830,16830,0
|
|
20241004,153500,32150560,16830,16830,16830,16830,0
|
|
20241004,153400,32150560,16830,16830,16830,16830,32
|
|
20241004,153300,32150560,16830,16830,16830,16830,0
|
|
20241004,153200,32150560,16830,16830,16830,16830,0
|
|
20241004,153100,32150560,16830,16830,16830,16830,0
|
|
20241004,153000,32150560,16830,16830,16830,16830,32
|
|
20241004,152900,31612000,16830,16830,16830,16830,0
|
|
20241004,152800,31612000,16830,16830,16830,16830,0
|
|
20241004,152700,31612000,16830,16830,16830,16830,0
|
|
20241004,152600,31612000,16830,16830,16830,16830,0
|
|
20241004,152500,31612000,16830,16830,16830,16830,0
|
|
20241004,152400,31612000,16830,16830,16830,16830,0
|
|
20241004,152300,31612000,16830,16830,16830,16830,0
|
|
20241004,152200,31612000,16830,16830,16830,16830,0
|
|
20241004,152100,31612000,16830,16830,16830,16830,0
|
|
20241004,152000,31612000,16830,16830,16830,16830,0
|
|
20241004,151900,31612000,16830,16880,16900,16830,51
|
|
20241004,151800,30753270,16900,16910,16910,16900,7
|
|
20241004,151700,30634950,16920,16920,16920,16920,0
|
|
20241004,151600,30634950,16920,16920,16920,16920,0
|
|
20241004,151500,30634950,16920,16920,16920,16920,1
|
|
20241004,151400,30618030,16910,16910,16910,16910,0
|
|
20241004,151300,30618030,16910,16920,16920,16910,6
|
|
20241004,151200,30516530,16920,16920,16920,16920,0
|
|
20241004,151100,30516530,16920,16920,16920,16920,0
|
|
20241004,151000,30516530,16920,16920,16920,16920,1
|
|
20241004,150900,30499610,16960,16960,16960,16960,0
|
|
20241004,150800,30499610,16960,16960,16960,16960,0
|
|
20241004,150700,30499610,16960,16960,16960,16960,0
|
|
20241004,150600,30499610,16960,16960,16960,16960,0
|
|
20241004,150500,30499610,16960,16960,16960,16960,0
|
|
20241004,150400,30499610,16960,16960,16960,16960,0
|
|
20241004,150300,30499610,16960,16960,16960,16960,0
|
|
20241004,150200,30499610,16960,16960,16960,16960,0
|
|
20241004,150100,30499610,16960,16960,16960,16960,0
|
|
20241004,150000,30499610,16960,16960,16960,16960,0
|
|
20241004,145900,30499610,16960,16960,16960,16960,0
|
|
20241004,145800,30499610,16960,16960,16960,16960,0
|
|
20241004,145700,30499610,16960,16960,16960,16960,0
|
|
20241004,145600,30499610,16960,16960,16960,16960,0
|
|
20241004,145500,30499610,16960,16960,16960,16960,0
|
|
20241004,145400,30499610,16960,16960,16960,16960,0
|
|
20241004,145300,30499610,16960,16960,16960,16960,0
|
|
20241004,145200,30499610,16960,16960,16960,16960,0
|
|
20241004,145100,30499610,16960,16960,16960,16960,0
|
|
20241004,145000,30499610,16960,16960,16960,16960,0
|
|
20241004,144900,30499610,16960,16960,16960,16960,2
|
|
20241004,144800,30465690,16920,16920,16920,16920,0
|
|
20241004,144700,30465690,16920,16920,16920,16920,0
|
|
20241004,144600,30465690,16920,16920,16920,16920,0
|
|
20241004,144500,30465690,16920,16920,16920,16920,0
|
|
20241004,144400,30465690,16920,16920,16920,16920,0
|
|
20241004,144300,30465690,16920,16920,16920,16920,0
|
|
20241004,144200,30465690,16920,16920,16920,16920,0
|
|
20241004,144100,30465690,16920,16920,16920,16920,0
|
|
20241004,144000,30465690,16920,16920,16920,16920,0
|
|
20241004,143900,30465690,16920,16920,16920,16920,56
|
|
20241004,143800,29518170,16920,16920,16920,16920,0
|
|
20241004,143700,29518170,16920,16920,16920,16920,0
|
|
20241004,143600,29518170,16920,16920,16920,16920,0
|
|
20241004,143500,29518170,16920,16920,16920,16920,0
|
|
20241004,143400,29518170,16920,16920,16920,16920,4
|
|
20241004,143300,29450490,16920,16920,16920,16920,0
|
|
20241004,143200,29450490,16920,16920,16920,16920,0
|
|
20241004,143100,29450490,16920,16920,16920,16920,0
|
|
20241004,143000,29450490,16920,16920,16920,16920,0
|
|
20241004,142900,29450490,16920,16920,16920,16920,0
|
|
20241004,142800,29450490,16920,16920,16920,16920,0
|
|
20241004,142700,29450490,16920,16930,16930,16920,2
|
|
20241004,142600,29416640,16960,16960,16960,16960,0
|
|
20241004,142500,29416640,16960,16960,16960,16960,0
|
|
20241004,142400,29416640,16960,16960,16960,16960,0
|
|
20241004,142300,29416640,16960,16960,16960,16960,0
|
|
20241004,142200,29416640,16960,16960,16960,16960,0
|
|
20241004,142100,29416640,16960,16960,16960,16960,0
|
|
20241004,142000,29416640,16960,16960,16960,16960,0
|
|
20241004,141900,29416640,16960,16960,16960,16960,0
|
|
20241004,141800,29416640,16960,16960,16960,16960,0
|
|
20241004,141700,29416640,16960,16960,16960,16960,0
|
|
20241004,141600,29416640,16960,16960,16960,16960,0
|
|
20241004,141500,29416640,16960,16960,16960,16960,1
|
|
20241004,141400,29399680,16960,16960,16960,16960,0
|
|
20241004,141300,29399680,16960,16960,16960,16960,0
|
|
20241004,141200,29399680,16960,16960,16960,16960,0
|
|
20241004,141100,29399680,16960,16960,16960,16960,0
|
|
20241004,141000,29399680,16960,16960,16960,16960,2
|
|
20241004,140900,29365760,16960,16960,16960,16960,0
|
|
20241004,140800,29365760,16960,16960,16960,16960,0
|
|
20241004,140700,29365760,16960,16960,16960,16960,0
|
|
20241004,140600,29365760,16960,16960,16960,16960,17
|
|
20241004,140500,29077440,16930,16930,16930,16930,0
|
|
20241004,140400,29077440,16930,16930,16930,16930,0
|
|
20241004,140300,29077440,16930,16930,16930,16930,2
|
|
20241004,140200,29043580,16930,16930,16930,16930,0
|
|
20241004,140100,29043580,16930,16930,16930,16930,0
|
|
20241004,140000,29043580,16930,16930,16930,16930,0
|
|
20241004,135900,29043580,16930,16930,16930,16930,0
|
|
20241004,135800,29043580,16930,16930,16930,16930,0
|
|
20241004,135700,29043580,16930,16930,16930,16930,0
|
|
20241004,135600,29043580,16930,16930,16930,16930,0
|
|
20241004,135500,29043580,16930,16930,16930,16930,0
|
|
20241004,135400,29043580,16930,16930,16930,16930,0
|
|
20241004,135300,29043580,16930,16930,16930,16930,0
|
|
20241004,135200,29043580,16930,16930,16930,16930,0
|
|
20241004,135100,29043580,16930,16930,16930,16930,0
|
|
20241004,135000,29043580,16930,16930,16930,16930,0
|
|
20241004,134900,29043580,16930,16930,16930,16930,0
|
|
20241004,134800,29043580,16930,16930,16930,16930,0
|
|
20241004,134700,29043580,16930,16930,16930,16930,1
|
|
20241004,134600,29026650,16930,16930,16930,16930,0
|
|
20241004,134500,29026650,16930,16930,16930,16930,0
|
|
20241004,134400,29026650,16930,16930,16930,16930,0
|
|
20241004,134300,29026650,16930,16930,16930,16930,0
|
|
20241004,134200,29026650,16930,16930,16930,16930,0
|
|
20241004,134100,29026650,16930,16930,16930,16930,0
|
|
20241004,134000,29026650,16930,16930,16930,16930,0
|
|
20241004,133900,29026650,16930,16930,16930,16930,0
|
|
20241004,133800,29026650,16930,16930,16930,16930,0
|
|
20241004,133700,29026650,16930,16930,16930,16930,0
|
|
20241004,133600,29026650,16930,16930,16930,16930,0
|
|
20241004,133500,29026650,16930,16930,16930,16930,0
|
|
20241004,133400,29026650,16930,16930,16930,16930,0
|
|
20241004,133300,29026650,16930,16930,16930,16930,0
|
|
20241004,133200,29026650,16930,16930,16930,16930,0
|
|
20241004,133100,29026650,16930,16930,16930,16930,0
|
|
20241004,133000,29026650,16930,16930,16930,16930,0
|
|
20241004,132900,29026650,16930,16930,16930,16930,0
|
|
20241004,132800,29026650,16930,16950,16950,16930,8
|
|
20241004,132700,28891170,16960,16960,16960,16960,0
|
|
20241004,132600,28891170,16960,16960,16960,16960,0
|
|
20241004,132500,28891170,16960,16960,16960,16960,0
|
|
20241004,132400,28891170,16960,16960,16960,16960,0
|
|
20241004,132300,28891170,16960,16960,16960,16960,0
|
|
20241004,132200,28891170,16960,16960,16960,16960,0
|
|
20241004,132100,28891170,16960,16960,16960,16960,0
|
|
20241004,132000,28891170,16960,16960,16960,16960,0
|
|
20241004,131900,28891170,16960,16960,16960,16960,0
|
|
20241004,131800,28891170,16960,16960,16960,16960,0
|
|
20241004,131700,28891170,16960,16960,16960,16960,0
|
|
20241004,131600,28891170,16960,16960,16960,16960,0
|
|
20241004,131500,28891170,16960,16960,16960,16960,0
|
|
20241004,131400,28891170,16960,16960,16960,16960,0
|
|
20241004,131300,28891170,16960,16960,16960,16960,0
|
|
20241004,131200,28891170,16960,16960,16960,16960,1
|
|
20241004,131100,28874210,16960,16960,16960,16960,0
|
|
20241004,131000,28874210,16960,16960,16960,16960,0
|
|
20241004,130900,28874210,16960,16960,16960,16960,0
|
|
20241004,130800,28874210,16960,16960,16960,16960,0
|
|
20241004,130700,28874210,16960,16960,16960,16960,0
|
|
20241004,130600,28874210,16960,16960,16960,16960,0
|
|
20241004,130500,28874210,16960,16960,16960,16960,0
|
|
20241004,130400,28874210,16960,16960,16960,16960,2
|
|
20241004,130300,28840290,16960,16960,16960,16960,0
|
|
20241004,130200,28840290,16960,16960,16960,16960,0
|
|
20241004,130100,28840290,16960,16960,16960,16960,0
|
|
20241004,130000,28840290,16960,16960,16960,16960,1
|
|
20241004,125900,28823330,16960,16960,16960,16960,0
|
|
20241004,125800,28823330,16960,16960,16960,16960,0
|
|
20241004,125700,28823330,16960,16960,16960,16960,1
|
|
20241004,125600,28806370,16960,16960,16960,16960,1
|
|
20241004,125500,28789410,16960,16960,16960,16960,0
|
|
20241004,125400,28789410,16960,16960,16960,16960,0
|
|
20241004,125300,28789410,16960,16960,16960,16960,0
|
|
20241004,125200,28789410,16960,16960,16960,16960,0
|
|
20241004,125100,28789410,16960,16960,16960,16960,0
|
|
20241004,125000,28789410,16960,16960,16960,16960,1
|
|
20241004,124900,28772450,16960,16960,16960,16960,0
|
|
20241004,124800,28772450,16960,16960,16960,16960,1
|
|
20241004,124700,28755490,16970,16970,16970,16970,0
|
|
20241004,124600,28755490,16970,16970,16970,16970,0
|
|
20241004,124500,28755490,16970,16970,16970,16970,0
|
|
20241004,124400,28755490,16970,16970,16970,16970,0
|
|
20241004,124300,28755490,16970,16970,16970,16970,0
|
|
20241004,124200,28755490,16970,16970,16970,16970,0
|
|
20241004,124100,28755490,16970,16970,16970,16970,0
|
|
20241004,124000,28755490,16970,16970,16970,16970,0
|
|
20241004,123900,28755490,16970,16970,16970,16970,0
|
|
20241004,123800,28755490,16970,16970,16970,16970,0
|
|
20241004,123700,28755490,16970,16970,16970,16970,0
|
|
20241004,123600,28755490,16970,16970,16970,16970,0
|
|
20241004,123500,28755490,16970,16970,16970,16970,0
|
|
20241004,123400,28755490,16970,16970,16970,16970,0
|
|
20241004,123300,28755490,16970,16970,16970,16970,0
|
|
20241004,123200,28755490,16970,16930,16970,16930,10
|
|
20241004,123100,28586110,16850,16850,16850,16850,0
|
|
20241004,123000,28586110,16850,16850,16850,16850,0
|
|
20241004,122900,28586110,16850,16850,16850,16850,0
|
|
20241004,122800,28586110,16850,16850,16850,16850,0
|
|
20241004,122700,28586110,16850,16850,16850,16850,0
|
|
20241004,122600,28586110,16850,16850,16850,16850,1
|
|
20241004,122500,28569260,16850,16850,16850,16850,0
|
|
20241004,122400,28569260,16850,16850,16850,16850,1
|
|
20241004,122300,28552410,16850,16850,16850,16850,0
|
|
20241004,122200,28552410,16850,16850,16850,16850,0
|
|
20241004,122100,28552410,16850,16850,16850,16850,0
|
|
20241004,122000,28552410,16850,16850,16850,16850,0
|
|
20241004,121900,28552410,16850,16850,16850,16850,0
|
|
20241004,121800,28552410,16850,16850,16850,16850,0
|
|
20241004,121700,28552410,16850,16850,16850,16850,0
|
|
20241004,121600,28552410,16850,16850,16850,16850,0
|
|
20241004,121500,28552410,16850,16850,16850,16850,0
|
|
20241004,121400,28552410,16850,16850,16850,16850,0
|
|
20241004,121300,28552410,16850,16850,16850,16850,39
|
|
20241004,121200,27895260,16850,16900,16900,16850,277
|
|
20241004,121100,23225130,16880,16880,16880,16880,0
|
|
20241004,121000,23225130,16880,16880,16880,16880,0
|
|
20241004,120900,23225130,16880,16880,16880,16880,0
|
|
20241004,120800,23225130,16880,16880,16880,16880,0
|
|
20241004,120700,23225130,16880,16880,16880,16880,0
|
|
20241004,120600,23225130,16880,16880,16880,16880,0
|
|
20241004,120500,23225130,16880,16880,16880,16880,0
|
|
20241004,120400,23225130,16880,16880,16880,16880,0
|
|
20241004,120300,23225130,16880,16880,16880,16880,0
|
|
20241004,120200,23225130,16880,16880,16880,16880,0
|
|
20241004,120100,23225130,16880,16880,16880,16880,0
|
|
20241004,120000,23225130,16880,16880,16880,16880,0
|
|
20241004,115900,23225130,16880,16880,16880,16880,0
|
|
20241004,115800,23225130,16880,16880,16880,16880,0
|
|
20241004,115700,23225130,16880,16880,16880,16880,0
|
|
20241004,115600,23225130,16880,16880,16880,16880,0
|
|
20241004,115500,23225130,16880,16880,16880,16880,0
|
|
20241004,115400,23225130,16880,16880,16880,16880,0
|
|
20241004,115300,23225130,16880,16880,16880,16880,0
|
|
20241004,115200,23225130,16880,16880,16880,16880,1
|
|
20241004,115100,23208250,16930,16930,16930,16930,0
|
|
20241004,115000,23208250,16930,16930,16930,16930,0
|
|
20241004,114900,23208250,16930,16930,16930,16930,2
|
|
20241004,114800,23174390,16860,16860,16860,16860,0
|
|
20241004,114700,23174390,16860,16860,16860,16860,0
|
|
20241004,114600,23174390,16860,16860,16860,16860,0
|
|
20241004,114500,23174390,16860,16860,16860,16860,110
|
|
20241004,114400,21319790,16860,16860,16860,16860,0
|
|
20241004,114300,21319790,16860,16860,16860,16860,0
|
|
20241004,114200,21319790,16860,16860,16860,16860,0
|
|
20241004,114100,21319790,16860,16860,16860,16860,0
|
|
20241004,114000,21319790,16860,16860,16860,16860,0
|
|
20241004,113900,21319790,16860,16860,16860,16860,0
|
|
20241004,113800,21319790,16860,16860,16860,16860,0
|
|
20241004,113700,21319790,16860,16860,16860,16860,0
|
|
20241004,113600,21319790,16860,16860,16860,16860,0
|
|
20241004,113500,21319790,16860,16860,16860,16860,0
|
|
20241004,113400,21319790,16860,16860,16860,16860,0
|
|
20241004,113300,21319790,16860,16860,16860,16860,0
|
|
20241004,113200,21319790,16860,16860,16860,16860,0
|
|
20241004,113100,21319790,16860,16860,16860,16860,0
|
|
20241004,113000,21319790,16860,16860,16860,16860,0
|
|
20241004,112900,21319790,16860,16860,16860,16860,76
|
|
20241004,112800,20038430,16860,16860,16860,16860,0
|
|
20241004,112700,20038430,16860,16860,16860,16860,0
|
|
20241004,112600,20038430,16860,16860,16860,16860,24
|
|
20241004,112500,19633790,16860,16860,16860,16860,0
|
|
20241004,112400,19633790,16860,16860,16860,16860,0
|
|
20241004,112300,19633790,16860,16860,16860,16860,0
|
|
20241004,112200,19633790,16860,16860,16860,16860,0
|
|
20241004,112100,19633790,16860,16860,16860,16860,139
|
|
20241004,112000,17290250,16870,16870,16870,16870,1
|
|
20241004,111900,17273380,16870,16900,16900,16870,124
|
|
20241004,111800,15180660,16900,16960,16960,16900,22
|
|
20241004,111700,14808460,16980,16980,16980,16980,0
|
|
20241004,111600,14808460,16980,16980,16980,16980,0
|
|
20241004,111500,14808460,16980,16980,16980,16980,0
|
|
20241004,111400,14808460,16980,16980,16980,16980,0
|
|
20241004,111300,14808460,16980,16980,16980,16980,0
|
|
20241004,111200,14808460,16980,16980,16980,16980,0
|
|
20241004,111100,14808460,16980,16980,16980,16980,0
|
|
20241004,111000,14808460,16980,16980,16980,16980,1
|
|
20241004,110900,14791480,16970,16970,16970,16970,80
|
|
20241004,110800,13433880,16970,16970,16970,16970,0
|
|
20241004,110700,13433880,16970,16970,16970,16970,20
|
|
20241004,110600,13094480,16970,16970,16970,16970,1
|
|
20241004,110500,13077510,16970,16970,16970,16970,0
|
|
20241004,110400,13077510,16970,16970,16970,16970,0
|
|
20241004,110300,13077510,16970,16970,16970,16970,0
|
|
20241004,110200,13077510,16970,16970,16970,16970,0
|
|
20241004,110100,13077510,16970,16970,16970,16970,0
|
|
20241004,110000,13077510,16970,16970,16970,16970,0
|
|
20241004,105900,13077510,16970,16970,16970,16970,0
|
|
20241004,105800,13077510,16970,16970,16970,16970,0
|
|
20241004,105700,13077510,16970,16970,16970,16970,0
|
|
20241004,105600,13077510,16970,16970,16970,16970,0
|
|
20241004,105500,13077510,16970,16970,16970,16970,1
|
|
20241004,105400,13060540,16860,16860,16860,16860,0
|
|
20241004,105300,13060540,16860,16860,16860,16860,0
|
|
20241004,105200,13060540,16860,16860,16860,16860,0
|
|
20241004,105100,13060540,16860,16860,16860,16860,0
|
|
20241004,105000,13060540,16860,16860,16860,16860,0
|
|
20241004,104900,13060540,16860,16860,16860,16860,0
|
|
20241004,104800,13060540,16860,16860,16860,16860,0
|
|
20241004,104700,13060540,16860,16860,16860,16860,0
|
|
20241004,104600,13060540,16860,16860,16860,16860,0
|
|
20241004,104500,13060540,16860,16880,16880,16860,93
|
|
20241004,104400,11492190,16970,16970,16970,16970,0
|
|
20241004,104300,11492190,16970,16970,16970,16970,0
|
|
20241004,104200,11492190,16970,16970,16970,16970,0
|
|
20241004,104100,11492190,16970,16970,16970,16970,0
|
|
20241004,104000,11492190,16970,16970,16970,16970,0
|
|
20241004,103900,11492190,16970,16970,16970,16970,0
|
|
20241004,103800,11492190,16970,16970,16970,16970,0
|
|
20241004,103700,11492190,16970,16970,16970,16970,1
|
|
20241004,103600,11475220,16860,16860,16860,16860,0
|
|
20241004,103500,11475220,16860,16860,16860,16860,0
|
|
20241004,103400,11475220,16860,16860,16860,16860,0
|
|
20241004,103300,11475220,16860,16860,16860,16860,0
|
|
20241004,103200,11475220,16860,16860,16860,16860,0
|
|
20241004,103100,11475220,16860,16860,16860,16860,0
|
|
20241004,103000,11475220,16860,16860,16860,16860,1
|
|
20241004,102900,11458360,16860,16860,16860,16860,0
|
|
20241004,102800,11458360,16860,16870,16870,16860,30
|
|
20241004,102700,10952380,16980,16980,16980,16980,0
|
|
20241004,102600,10952380,16980,16980,16980,16980,0
|
|
20241004,102500,10952380,16980,16980,16980,16980,0
|
|
20241004,102400,10952380,16980,16980,16980,16980,0
|
|
20241004,102300,10952380,16980,16980,16980,16980,0
|
|
20241004,102200,10952380,16980,16980,16980,16980,0
|
|
20241004,102100,10952380,16980,16980,16980,16980,0
|
|
20241004,102000,10952380,16980,16980,16980,16980,0
|
|
20241004,101900,10952380,16980,16980,16980,16980,0
|
|
20241004,101800,10952380,16980,16980,16980,16980,0
|
|
20241004,101700,10952380,16980,16980,16980,16980,0
|
|
20241004,101600,10952380,16980,16980,16980,16980,0
|
|
20241004,101500,10952380,16980,16980,16980,16980,0
|
|
20241004,101400,10952380,16980,16980,16980,16980,0
|
|
20241004,101300,10952380,16980,16980,16980,16980,0
|
|
20241004,101200,10952380,16980,16980,16980,16980,0
|
|
20241004,101100,10952380,16980,16980,16980,16980,0
|
|
20241004,101000,10952380,16980,16980,16980,16980,0
|
|
20241004,100900,10952380,16980,16980,16980,16980,0
|
|
20241004,100800,10952380,16980,16980,16980,16980,0
|
|
20241004,100700,10952380,16980,16980,16980,16980,0
|
|
20241004,100600,10952380,16980,16980,16980,16980,0
|
|
20241004,100500,10952380,16980,16980,16980,16980,1
|
|
20241004,100400,10935400,16980,16980,16980,16980,0
|
|
20241004,100300,10935400,16980,16940,16980,16940,40
|
|
20241004,100200,10256860,16940,16940,16940,16940,6
|
|
20241004,100100,10155220,16830,16830,16830,16830,0
|
|
20241004,100000,10155220,16830,16830,16830,16830,0
|
|
20241004,095900,10155220,16830,16840,16840,16830,70
|
|
20241004,095800,8976550,16830,16830,16830,16830,0
|
|
20241004,095700,8976550,16830,16830,16830,16830,0
|
|
20241004,095600,8976550,16830,16830,16830,16830,0
|
|
20241004,095500,8976550,16830,16830,16830,16830,0
|
|
20241004,095400,8976550,16830,16830,16830,16830,0
|
|
20241004,095300,8976550,16830,16830,16830,16830,0
|
|
20241004,095200,8976550,16830,16830,16830,16830,0
|
|
20241004,095100,8976550,16830,16830,16830,16830,0
|
|
20241004,095000,8976550,16830,16830,16830,16830,0
|
|
20241004,094900,8976550,16830,16830,16830,16830,10
|
|
20241004,094800,8808250,16970,16970,16970,16970,0
|
|
20241004,094700,8808250,16970,16970,16970,16970,0
|
|
20241004,094600,8808250,16970,16970,16970,16970,11
|
|
20241004,094500,8621580,16970,16970,16970,16970,0
|
|
20241004,094400,8621580,16970,16970,16970,16970,0
|
|
20241004,094300,8621580,16970,16970,16970,16970,1
|
|
20241004,094200,8604610,16800,16800,16800,16800,9
|
|
20241004,094100,8453410,16810,16810,16810,16810,29
|
|
20241004,094000,7965920,16810,16810,16810,16810,0
|
|
20241004,093900,7965920,16810,16810,16810,16810,0
|
|
20241004,093800,7965920,16810,16850,16850,16810,110
|
|
20241004,093700,6116610,16860,16860,16860,16860,10
|
|
20241004,093600,5948010,16870,16870,16870,16860,94
|
|
20241004,093500,4362930,16860,16980,16980,16860,101
|
|
20241004,093400,2657440,16990,16990,16990,16990,0
|
|
20241004,093300,2657440,16990,16990,16990,16990,0
|
|
20241004,093200,2657440,16990,16990,16990,16990,0
|
|
20241004,093100,2657440,16990,16990,16990,16990,0
|
|
20241004,093000,2657440,16990,16990,16990,16990,0
|
|
20241004,092900,2657440,16990,16990,16990,16990,1
|
|
20241004,092800,2640450,16990,16990,16990,16990,0
|
|
20241004,092700,2640450,16990,16990,16990,16990,0
|
|
20241004,092600,2640450,16990,16990,16990,16990,0
|
|
20241004,092500,2640450,16990,16990,16990,16990,0
|
|
20241004,092400,2640450,16990,16990,16990,16990,0
|
|
20241004,092300,2640450,16990,16990,16990,16990,0
|
|
20241004,092200,2640450,16990,16900,16990,16890,111
|
|
20241004,092100,765050,17010,17010,17010,17010,0
|
|
20241004,092000,765050,17010,17010,17010,17010,0
|
|
20241004,091900,765050,17010,17010,17010,17010,4
|
|
20241004,091800,697010,17010,17010,17010,17010,0
|
|
20241004,091700,697010,17010,17010,17010,17010,0
|
|
20241004,091600,697010,17010,17010,17010,17010,0
|
|
20241004,091500,697010,17010,17010,17010,17010,0
|
|
20241004,091400,697010,17010,17010,17010,17010,0
|
|
20241004,091300,697010,17010,17010,17010,17010,2
|
|
20241004,091200,662990,16980,16980,16980,16980,0
|
|
20241004,091100,662990,16980,16980,16980,16980,0
|
|
20241004,091000,662990,16980,17000,17000,16980,38
|
|
20241004,090900,17010,17010,17010,17010,17010,0
|
|
20241004,090800,17010,17010,17010,17010,17010,0
|
|
20241004,090700,17010,17010,17010,17010,17010,0
|
|
20241004,090600,17010,17010,17010,17010,17010,0
|
|
20241004,090500,17010,17010,17010,17010,17010,0
|
|
20241004,090400,17010,17010,17010,17010,17010,0
|
|
20241004,090300,17010,17010,17010,17010,17010,0
|
|
20241004,090200,17010,17010,17010,17010,17010,0
|
|
20241004,090100,17010,17010,17010,17010,17010,0
|
|
20241004,090000,17010,17010,17010,17010,17010,1
|