611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190800,38412390,16820,16820,16820,16820,1
|
|
20241007,190700,38412390,16820,16820,16820,16820,0
|
|
20241007,190600,38412390,16820,16820,16820,16820,0
|
|
20241007,190500,38412390,16820,16820,16820,16820,0
|
|
20241007,190400,38412390,16820,16820,16820,16820,0
|
|
20241007,190300,38412390,16820,16820,16820,16820,0
|
|
20241007,190200,38412390,16820,16820,16820,16820,0
|
|
20241007,190100,38412390,16820,16820,16820,16820,0
|
|
20241007,190000,38412390,16820,16820,16820,16820,0
|
|
20241007,185900,38412390,16820,16820,16820,16820,0
|
|
20241007,185800,38412390,16820,16820,16820,16820,0
|
|
20241007,185700,38412390,16820,16820,16820,16820,0
|
|
20241007,185600,38412390,16820,16820,16820,16820,0
|
|
20241007,185500,38412390,16820,16820,16820,16820,0
|
|
20241007,185400,38412390,16820,16820,16820,16820,0
|
|
20241007,185300,38412390,16820,16820,16820,16820,0
|
|
20241007,185200,38412390,16820,16820,16820,16820,0
|
|
20241007,185100,38412390,16820,16820,16820,16820,0
|
|
20241007,185000,38412390,16820,16820,16820,16820,0
|
|
20241007,184900,38412390,16820,16820,16820,16820,0
|
|
20241007,184800,38412390,16820,16820,16820,16820,0
|
|
20241007,184700,38412390,16820,16820,16820,16820,0
|
|
20241007,184600,38412390,16820,16820,16820,16820,0
|
|
20241007,184500,38412390,16820,16820,16820,16820,0
|
|
20241007,184400,38412390,16820,16820,16820,16820,0
|
|
20241007,184300,38412390,16820,16820,16820,16820,0
|
|
20241007,184200,38412390,16820,16820,16820,16820,0
|
|
20241007,184100,38412390,16820,16820,16820,16820,0
|
|
20241007,184000,38412390,16820,16820,16820,16820,0
|
|
20241007,183900,38412390,16820,16820,16820,16820,0
|
|
20241007,183800,38412390,16820,16820,16820,16820,1
|
|
20241007,183700,38412390,16820,16820,16820,16820,0
|
|
20241007,183600,38412390,16820,16820,16820,16820,0
|
|
20241007,183500,38412390,16820,16820,16820,16820,0
|
|
20241007,183400,38412390,16820,16820,16820,16820,0
|
|
20241007,183300,38412390,16820,16820,16820,16820,0
|
|
20241007,183200,38412390,16820,16820,16820,16820,0
|
|
20241007,183100,38412390,16820,16820,16820,16820,0
|
|
20241007,183000,38412390,16820,16820,16820,16820,0
|
|
20241007,182900,38412390,16820,16820,16820,16820,0
|
|
20241007,182800,38412390,16820,16820,16820,16820,0
|
|
20241007,182700,38412390,16820,16820,16820,16820,0
|
|
20241007,182600,38412390,16820,16820,16820,16820,0
|
|
20241007,182500,38412390,16820,16820,16820,16820,0
|
|
20241007,182400,38412390,16820,16820,16820,16820,0
|
|
20241007,182300,38412390,16820,16820,16820,16820,0
|
|
20241007,182200,38412390,16820,16820,16820,16820,0
|
|
20241007,182100,38412390,16820,16820,16820,16820,0
|
|
20241007,182000,38412390,16820,16820,16820,16820,0
|
|
20241007,181900,38412390,16820,16820,16820,16820,0
|
|
20241007,181800,38412390,16820,16820,16820,16820,0
|
|
20241007,181700,38412390,16820,16820,16820,16820,0
|
|
20241007,181600,38412390,16820,16820,16820,16820,0
|
|
20241007,181500,38412390,16820,16820,16820,16820,0
|
|
20241007,181400,38412390,16820,16820,16820,16820,0
|
|
20241007,181300,38412390,16820,16820,16820,16820,0
|
|
20241007,181200,38412390,16820,16820,16820,16820,0
|
|
20241007,181100,38412390,16820,16820,16820,16820,0
|
|
20241007,181000,38412390,16820,16820,16820,16820,0
|
|
20241007,180900,38412390,16820,16820,16820,16820,0
|
|
20241007,180800,38412390,16820,16820,16820,16820,1
|
|
20241007,180700,38412390,16820,16820,16820,16820,0
|
|
20241007,180600,38412390,16820,16820,16820,16820,0
|
|
20241007,180500,38412390,16820,16820,16820,16820,0
|
|
20241007,180400,38412390,16820,16820,16820,16820,0
|
|
20241007,180300,38412390,16820,16820,16820,16820,0
|
|
20241007,180200,38412390,16820,16820,16820,16820,0
|
|
20241007,180100,38412390,16820,16820,16820,16820,0
|
|
20241007,180000,38412390,16820,16820,16820,16820,0
|
|
20241007,175900,38412390,16820,16820,16820,16820,0
|
|
20241007,175800,38412390,16820,16820,16820,16820,0
|
|
20241007,175700,38412390,16820,16820,16820,16820,0
|
|
20241007,175600,38412390,16820,16820,16820,16820,0
|
|
20241007,175500,38412390,16820,16820,16820,16820,0
|
|
20241007,175400,38412390,16820,16820,16820,16820,0
|
|
20241007,175300,38412390,16820,16820,16820,16820,0
|
|
20241007,175200,38412390,16820,16820,16820,16820,0
|
|
20241007,175100,38412390,16820,16820,16820,16820,0
|
|
20241007,175000,38412390,16820,16820,16820,16820,0
|
|
20241007,174900,38412390,16820,16820,16820,16820,0
|
|
20241007,174800,38412390,16820,16820,16820,16820,0
|
|
20241007,174700,38412390,16820,16820,16820,16820,0
|
|
20241007,174600,38412390,16820,16820,16820,16820,0
|
|
20241007,174500,38412390,16820,16820,16820,16820,0
|
|
20241007,174400,38412390,16820,16820,16820,16820,0
|
|
20241007,174300,38412390,16820,16820,16820,16820,0
|
|
20241007,174200,38412390,16820,16820,16820,16820,0
|
|
20241007,174100,38412390,16820,16820,16820,16820,0
|
|
20241007,174000,38412390,16820,16820,16820,16820,0
|
|
20241007,173900,38412390,16820,16820,16820,16820,0
|
|
20241007,173800,38412390,16820,16820,16820,16820,1
|
|
20241007,173700,38412390,16820,16820,16820,16820,0
|
|
20241007,173600,38412390,16820,16820,16820,16820,0
|
|
20241007,173500,38412390,16820,16820,16820,16820,0
|
|
20241007,173400,38412390,16820,16820,16820,16820,0
|
|
20241007,173300,38412390,16820,16820,16820,16820,0
|
|
20241007,173200,38412390,16820,16820,16820,16820,0
|
|
20241007,173100,38412390,16820,16820,16820,16820,0
|
|
20241007,173000,38412390,16820,16820,16820,16820,0
|
|
20241007,172900,38412390,16820,16820,16820,16820,0
|
|
20241007,172800,38412390,16820,16820,16820,16820,0
|
|
20241007,172700,38412390,16820,16820,16820,16820,0
|
|
20241007,172600,38412390,16820,16820,16820,16820,0
|
|
20241007,172500,38412390,16820,16820,16820,16820,0
|
|
20241007,172400,38412390,16820,16820,16820,16820,0
|
|
20241007,172300,38412390,16820,16820,16820,16820,0
|
|
20241007,172200,38412390,16820,16820,16820,16820,0
|
|
20241007,172100,38412390,16820,16820,16820,16820,0
|
|
20241007,172000,38412390,16820,16820,16820,16820,0
|
|
20241007,171900,38412390,16820,16820,16820,16820,0
|
|
20241007,171800,38412390,16820,16820,16820,16820,0
|
|
20241007,171700,38412390,16820,16820,16820,16820,0
|
|
20241007,171600,38412390,16820,16820,16820,16820,0
|
|
20241007,171500,38412390,16820,16820,16820,16820,0
|
|
20241007,171400,38412390,16820,16820,16820,16820,0
|
|
20241007,171300,38412390,16820,16820,16820,16820,0
|
|
20241007,171200,38412390,16820,16820,16820,16820,0
|
|
20241007,171100,38412390,16820,16820,16820,16820,0
|
|
20241007,171000,38412390,16820,16820,16820,16820,0
|
|
20241007,170900,38412390,16820,16820,16820,16820,0
|
|
20241007,170800,38412390,16820,16820,16820,16820,1
|
|
20241007,170700,38412390,16820,16820,16820,16820,0
|
|
20241007,170600,38412390,16820,16820,16820,16820,0
|
|
20241007,170500,38412390,16820,16820,16820,16820,0
|
|
20241007,170400,38412390,16820,16820,16820,16820,0
|
|
20241007,170300,38412390,16820,16820,16820,16820,0
|
|
20241007,170200,38412390,16820,16820,16820,16820,0
|
|
20241007,170100,38412390,16820,16820,16820,16820,0
|
|
20241007,170000,38412390,16820,16820,16820,16820,0
|
|
20241007,165900,38412390,16820,16820,16820,16820,0
|
|
20241007,165800,38412390,16820,16820,16820,16820,0
|
|
20241007,165700,38412390,16820,16820,16820,16820,0
|
|
20241007,165600,38412390,16820,16820,16820,16820,0
|
|
20241007,165500,38412390,16820,16820,16820,16820,0
|
|
20241007,165400,38412390,16820,16820,16820,16820,0
|
|
20241007,165300,38412390,16820,16820,16820,16820,0
|
|
20241007,165200,38412390,16820,16820,16820,16820,0
|
|
20241007,165100,38412390,16820,16820,16820,16820,0
|
|
20241007,165000,38412390,16820,16820,16820,16820,0
|
|
20241007,164900,38412390,16820,16820,16820,16820,0
|
|
20241007,164800,38412390,16820,16820,16820,16820,0
|
|
20241007,164700,38412390,16820,16820,16820,16820,0
|
|
20241007,164600,38412390,16820,16820,16820,16820,0
|
|
20241007,164500,38412390,16820,16820,16820,16820,0
|
|
20241007,164400,38412390,16820,16820,16820,16820,0
|
|
20241007,164300,38412390,16820,16820,16820,16820,0
|
|
20241007,164200,38412390,16820,16820,16820,16820,0
|
|
20241007,164100,38412390,16820,16820,16820,16820,0
|
|
20241007,164000,38412390,16820,16820,16820,16820,0
|
|
20241007,163900,38412390,16820,16820,16820,16820,0
|
|
20241007,163800,38412390,16820,16820,16820,16820,1
|
|
20241007,163700,38412390,16820,16820,16820,16820,0
|
|
20241007,163600,38412390,16820,16820,16820,16820,0
|
|
20241007,163500,38412390,16820,16820,16820,16820,0
|
|
20241007,163400,38412390,16820,16820,16820,16820,0
|
|
20241007,163300,38412390,16820,16820,16820,16820,0
|
|
20241007,163200,38412390,16820,16820,16820,16820,0
|
|
20241007,163100,38412390,16820,16820,16820,16820,0
|
|
20241007,163000,38412390,16820,16820,16820,16820,0
|
|
20241007,162900,38412390,16820,16820,16820,16820,0
|
|
20241007,162800,38412390,16820,16820,16820,16820,0
|
|
20241007,162700,38412390,16820,16820,16820,16820,0
|
|
20241007,162600,38412390,16820,16820,16820,16820,0
|
|
20241007,162500,38412390,16820,16820,16820,16820,0
|
|
20241007,162400,38412390,16820,16820,16820,16820,0
|
|
20241007,162300,38412390,16820,16820,16820,16820,0
|
|
20241007,162200,38412390,16820,16820,16820,16820,0
|
|
20241007,162100,38412390,16820,16820,16820,16820,0
|
|
20241007,162000,38412390,16820,16820,16820,16820,0
|
|
20241007,161900,38412390,16820,16820,16820,16820,0
|
|
20241007,161800,38412390,16820,16820,16820,16820,0
|
|
20241007,161700,38412390,16820,16820,16820,16820,0
|
|
20241007,161600,38412390,16820,16820,16820,16820,0
|
|
20241007,161500,38412390,16820,16820,16820,16820,0
|
|
20241007,161400,38412390,16820,16820,16820,16820,0
|
|
20241007,161300,38412390,16820,16820,16820,16820,0
|
|
20241007,161200,38412390,16820,16820,16820,16820,0
|
|
20241007,161100,38412390,16820,16820,16820,16820,0
|
|
20241007,161000,38412390,16820,16820,16820,16820,0
|
|
20241007,160900,38412390,16820,16820,16820,16820,0
|
|
20241007,160800,38412390,16820,16820,16820,16820,1
|
|
20241007,160700,38412390,16820,16820,16820,16820,0
|
|
20241007,160600,38412390,16820,16820,16820,16820,0
|
|
20241007,160500,38412390,16820,16820,16820,16820,0
|
|
20241007,160400,38412390,16820,16820,16820,16820,0
|
|
20241007,160300,38412390,16820,16820,16820,16820,0
|
|
20241007,160200,38412390,16820,16820,16820,16820,0
|
|
20241007,160100,38412390,16820,16820,16820,16820,0
|
|
20241007,160000,38412390,16820,16820,16820,16820,0
|
|
20241007,155900,38412390,16820,16820,16820,16820,0
|
|
20241007,155800,38412390,16820,16820,16820,16820,0
|
|
20241007,155700,38412390,16820,16820,16820,16820,0
|
|
20241007,155600,38412390,16820,16820,16820,16820,0
|
|
20241007,155500,38412390,16820,16820,16820,16820,0
|
|
20241007,155400,38412390,16820,16820,16820,16820,0
|
|
20241007,155300,38412390,16820,16820,16820,16820,0
|
|
20241007,155200,38412390,16820,16820,16820,16820,0
|
|
20241007,155100,38412390,16820,16820,16820,16820,0
|
|
20241007,155000,38412390,16820,16820,16820,16820,0
|
|
20241007,154900,38412390,16820,16820,16820,16820,0
|
|
20241007,154800,38412390,16820,16820,16820,16820,0
|
|
20241007,154700,38412390,16820,16820,16820,16820,0
|
|
20241007,154600,38412390,16820,16820,16820,16820,0
|
|
20241007,154500,38412390,16820,16820,16820,16820,0
|
|
20241007,154400,38412390,16820,16820,16820,16820,0
|
|
20241007,154300,38412390,16820,16820,16820,16820,0
|
|
20241007,154200,38412390,16820,16820,16820,16820,0
|
|
20241007,154100,38412390,16820,16820,16820,16820,0
|
|
20241007,154000,38412390,16820,16820,16820,16820,0
|
|
20241007,153900,38412390,16820,16820,16820,16820,0
|
|
20241007,153800,38412390,16820,16820,16820,16820,1
|
|
20241007,153700,38412390,16820,16820,16820,16820,0
|
|
20241007,153600,38412390,16820,16820,16820,16820,0
|
|
20241007,153500,38412390,16820,16820,16820,16820,0
|
|
20241007,153400,38412390,16820,16820,16820,16820,0
|
|
20241007,153300,38412390,16820,16820,16820,16820,0
|
|
20241007,153200,38412390,16820,16820,16820,16820,0
|
|
20241007,153100,38412390,16820,16820,16820,16820,0
|
|
20241007,153000,38412390,16820,16820,16820,16820,0
|
|
20241007,152900,38412390,16820,16820,16820,16820,0
|
|
20241007,152800,38412390,16820,16820,16820,16820,0
|
|
20241007,152700,38412390,16820,16820,16820,16820,0
|
|
20241007,152600,38412390,16820,16820,16820,16820,0
|
|
20241007,152500,38412390,16820,16820,16820,16820,0
|
|
20241007,152400,38412390,16820,16820,16820,16820,0
|
|
20241007,152300,38412390,16820,16820,16820,16820,0
|
|
20241007,152200,38412390,16820,16820,16820,16820,0
|
|
20241007,152100,38412390,16820,16820,16820,16820,0
|
|
20241007,152000,38412390,16820,16820,16820,16820,0
|
|
20241007,151900,38412390,16820,16820,16820,16820,1
|
|
20241007,151800,38395570,16750,16750,16750,16750,0
|
|
20241007,151700,38395570,16750,16750,16750,16750,0
|
|
20241007,151600,38395570,16750,16750,16750,16750,0
|
|
20241007,151500,38395570,16750,16750,16750,16750,0
|
|
20241007,151400,38395570,16750,16750,16750,16750,0
|
|
20241007,151300,38395570,16750,16750,16750,16750,0
|
|
20241007,151200,38395570,16750,16750,16750,16750,0
|
|
20241007,151100,38395570,16750,16750,16750,16750,0
|
|
20241007,151000,38395570,16750,16750,16750,16750,2
|
|
20241007,150900,38362070,16820,16820,16820,16820,0
|
|
20241007,150800,38362070,16820,16820,16820,16820,0
|
|
20241007,150700,38362070,16820,16820,16820,16820,0
|
|
20241007,150600,38362070,16820,16820,16820,16820,0
|
|
20241007,150500,38362070,16820,16820,16820,16820,0
|
|
20241007,150400,38362070,16820,16820,16820,16820,0
|
|
20241007,150300,38362070,16820,16820,16820,16820,0
|
|
20241007,150200,38362070,16820,16820,16820,16820,0
|
|
20241007,150100,38362070,16820,16820,16820,16820,0
|
|
20241007,150000,38362070,16820,16820,16820,16820,2
|
|
20241007,145900,38328430,16820,16820,16820,16820,0
|
|
20241007,145800,38328430,16820,16820,16820,16820,0
|
|
20241007,145700,38328430,16820,16820,16820,16820,0
|
|
20241007,145600,38328430,16820,16820,16820,16820,0
|
|
20241007,145500,38328430,16820,16820,16820,16820,0
|
|
20241007,145400,38328430,16820,16820,16820,16820,0
|
|
20241007,145300,38328430,16820,16820,16820,16820,0
|
|
20241007,145200,38328430,16820,16820,16820,16820,0
|
|
20241007,145100,38328430,16820,16820,16820,16820,0
|
|
20241007,145000,38328430,16820,16820,16820,16820,0
|
|
20241007,144900,38328430,16820,16820,16820,16820,0
|
|
20241007,144800,38328430,16820,16820,16820,16820,0
|
|
20241007,144700,38328430,16820,16820,16820,16820,0
|
|
20241007,144600,38328430,16820,16820,16820,16820,0
|
|
20241007,144500,38328430,16820,16820,16820,16820,0
|
|
20241007,144400,38328430,16820,16820,16820,16820,0
|
|
20241007,144300,38328430,16820,16820,16820,16820,0
|
|
20241007,144200,38328430,16820,16820,16820,16820,0
|
|
20241007,144100,38328430,16820,16820,16820,16820,0
|
|
20241007,144000,38328430,16820,16740,16820,16740,5
|
|
20241007,143900,38244410,16740,16740,16740,16740,0
|
|
20241007,143800,38244410,16740,16740,16740,16740,0
|
|
20241007,143700,38244410,16740,16740,16740,16740,0
|
|
20241007,143600,38244410,16740,16740,16740,16740,0
|
|
20241007,143500,38244410,16740,16740,16740,16740,0
|
|
20241007,143400,38244410,16740,16740,16740,16740,0
|
|
20241007,143300,38244410,16740,16740,16740,16740,23
|
|
20241007,143200,37859390,16740,16740,16740,16740,1
|
|
20241007,143100,37842650,16820,16820,16820,16820,0
|
|
20241007,143000,37842650,16820,16820,16820,16820,0
|
|
20241007,142900,37842650,16820,16820,16820,16820,0
|
|
20241007,142800,37842650,16820,16820,16820,16820,0
|
|
20241007,142700,37842650,16820,16820,16820,16820,0
|
|
20241007,142600,37842650,16820,16820,16820,16820,0
|
|
20241007,142500,37842650,16820,16820,16820,16820,0
|
|
20241007,142400,37842650,16820,16820,16820,16820,0
|
|
20241007,142300,37842650,16820,16820,16820,16820,0
|
|
20241007,142200,37842650,16820,16820,16820,16820,0
|
|
20241007,142100,37842650,16820,16820,16820,16820,0
|
|
20241007,142000,37842650,16820,16820,16820,16820,0
|
|
20241007,141900,37842650,16820,16820,16820,16820,0
|
|
20241007,141800,37842650,16820,16820,16820,16820,0
|
|
20241007,141700,37842650,16820,16820,16820,16820,0
|
|
20241007,141600,37842650,16820,16820,16820,16820,0
|
|
20241007,141500,37842650,16820,16820,16820,16820,0
|
|
20241007,141400,37842650,16820,16820,16820,16820,0
|
|
20241007,141300,37842650,16820,16820,16820,16820,0
|
|
20241007,141200,37842650,16820,16820,16820,16820,0
|
|
20241007,141100,37842650,16820,16820,16820,16820,0
|
|
20241007,141000,37842650,16820,16820,16820,16820,0
|
|
20241007,140900,37842650,16820,16820,16820,16820,0
|
|
20241007,140800,37842650,16820,16820,16820,16820,0
|
|
20241007,140700,37842650,16820,16820,16820,16820,0
|
|
20241007,140600,37842650,16820,16820,16820,16820,0
|
|
20241007,140500,37842650,16820,16820,16820,16820,0
|
|
20241007,140400,37842650,16820,16820,16820,16820,0
|
|
20241007,140300,37842650,16820,16820,16820,16820,0
|
|
20241007,140200,37842650,16820,16820,16820,16820,0
|
|
20241007,140100,37842650,16820,16820,16820,16820,0
|
|
20241007,140000,37842650,16820,16820,16820,16820,0
|
|
20241007,135900,37842650,16820,16820,16820,16820,0
|
|
20241007,135800,37842650,16820,16820,16820,16820,0
|
|
20241007,135700,37842650,16820,16820,16820,16820,0
|
|
20241007,135600,37842650,16820,16820,16820,16820,0
|
|
20241007,135500,37842650,16820,16820,16820,16820,0
|
|
20241007,135400,37842650,16820,16820,16820,16820,0
|
|
20241007,135300,37842650,16820,16820,16820,16820,0
|
|
20241007,135200,37842650,16820,16820,16820,16820,0
|
|
20241007,135100,37842650,16820,16820,16820,16820,0
|
|
20241007,135000,37842650,16820,16820,16820,16820,0
|
|
20241007,134900,37842650,16820,16820,16820,16820,0
|
|
20241007,134800,37842650,16820,16820,16820,16820,1
|
|
20241007,134700,37825830,16750,16750,16750,16750,5
|
|
20241007,134600,37742080,16750,16750,16750,16750,0
|
|
20241007,134500,37742080,16750,16750,16750,16750,0
|
|
20241007,134400,37742080,16750,16750,16750,16750,93
|
|
20241007,134300,36184330,16750,16750,16750,16750,17
|
|
20241007,134200,35899580,16750,16750,16750,16750,0
|
|
20241007,134100,35899580,16750,16750,16750,16750,2
|
|
20241007,134000,35866080,16800,16800,16800,16800,0
|
|
20241007,133900,35866080,16800,16800,16800,16800,0
|
|
20241007,133800,35866080,16800,16800,16800,16800,0
|
|
20241007,133700,35866080,16800,16800,16800,16800,0
|
|
20241007,133600,35866080,16800,16800,16800,16800,0
|
|
20241007,133500,35866080,16800,16800,16800,16800,0
|
|
20241007,133400,35866080,16800,16800,16800,16800,0
|
|
20241007,133300,35866080,16800,16800,16800,16800,0
|
|
20241007,133200,35866080,16800,16800,16800,16800,0
|
|
20241007,133100,35866080,16800,16800,16800,16800,0
|
|
20241007,133000,35866080,16800,16800,16800,16800,0
|
|
20241007,132900,35866080,16800,16800,16800,16800,0
|
|
20241007,132800,35866080,16800,16800,16800,16800,0
|
|
20241007,132700,35866080,16800,16800,16800,16800,0
|
|
20241007,132600,35866080,16800,16800,16800,16800,0
|
|
20241007,132500,35866080,16800,16800,16800,16800,0
|
|
20241007,132400,35866080,16800,16800,16800,16800,0
|
|
20241007,132300,35866080,16800,16800,16800,16800,1
|
|
20241007,132200,35849280,16810,16810,16810,16810,0
|
|
20241007,132100,35849280,16810,16810,16810,16810,5
|
|
20241007,132000,35765230,16810,16810,16810,16810,0
|
|
20241007,131900,35765230,16810,16810,16810,16810,0
|
|
20241007,131800,35765230,16810,16810,16810,16810,0
|
|
20241007,131700,35765230,16810,16810,16810,16810,0
|
|
20241007,131600,35765230,16810,16810,16810,16810,0
|
|
20241007,131500,35765230,16810,16810,16810,16810,0
|
|
20241007,131400,35765230,16810,16810,16810,16810,0
|
|
20241007,131300,35765230,16810,16810,16810,16810,0
|
|
20241007,131200,35765230,16810,16810,16810,16810,0
|
|
20241007,131100,35765230,16810,16810,16810,16810,0
|
|
20241007,131000,35765230,16810,16810,16810,16810,42
|
|
20241007,130900,35059210,16810,16810,16810,16810,0
|
|
20241007,130800,35059210,16810,16810,16810,16810,0
|
|
20241007,130700,35059210,16810,16810,16810,16810,0
|
|
20241007,130600,35059210,16810,16810,16810,16810,0
|
|
20241007,130500,35059210,16810,16810,16810,16810,3
|
|
20241007,130400,35008780,16810,16810,16810,16810,55
|
|
20241007,130300,34084230,16810,16810,16810,16810,0
|
|
20241007,130200,34084230,16810,16810,16810,16810,0
|
|
20241007,130100,34084230,16810,16810,16810,16810,0
|
|
20241007,130000,34084230,16810,16810,16810,16810,0
|
|
20241007,125900,34084230,16810,16810,16810,16810,0
|
|
20241007,125800,34084230,16810,16810,16810,16810,0
|
|
20241007,125700,34084230,16810,16810,16810,16810,0
|
|
20241007,125600,34084230,16810,16810,16810,16810,1
|
|
20241007,125500,34067420,16810,16810,16810,16810,0
|
|
20241007,125400,34067420,16810,16810,16810,16810,0
|
|
20241007,125300,34067420,16810,16810,16810,16810,0
|
|
20241007,125200,34067420,16810,16810,16810,16810,0
|
|
20241007,125100,34067420,16810,16810,16810,16810,0
|
|
20241007,125000,34067420,16810,16810,16810,16810,0
|
|
20241007,124900,34067420,16810,16700,16810,16700,9
|
|
20241007,124800,33917010,16700,16700,16700,16700,10
|
|
20241007,124700,33750010,16700,16700,16700,16700,0
|
|
20241007,124600,33750010,16700,16700,16700,16700,0
|
|
20241007,124500,33750010,16700,16700,16700,16700,0
|
|
20241007,124400,33750010,16700,16700,16700,16700,0
|
|
20241007,124300,33750010,16700,16700,16700,16700,0
|
|
20241007,124200,33750010,16700,16700,16700,16700,0
|
|
20241007,124100,33750010,16700,16700,16700,16700,0
|
|
20241007,124000,33750010,16700,16700,16700,16700,28
|
|
20241007,123900,33282410,16700,16700,16700,16700,0
|
|
20241007,123800,33282410,16700,16700,16700,16700,0
|
|
20241007,123700,33282410,16700,16700,16700,16700,0
|
|
20241007,123600,33282410,16700,16700,16700,16700,0
|
|
20241007,123500,33282410,16700,16700,16700,16700,0
|
|
20241007,123400,33282410,16700,16700,16700,16700,0
|
|
20241007,123300,33282410,16700,16700,16700,16700,0
|
|
20241007,123200,33282410,16700,16700,16700,16700,0
|
|
20241007,123100,33282410,16700,16700,16700,16700,0
|
|
20241007,123000,33282410,16700,16700,16700,16700,0
|
|
20241007,122900,33282410,16700,16700,16700,16700,0
|
|
20241007,122800,33282410,16700,16700,16700,16700,0
|
|
20241007,122700,33282410,16700,16700,16700,16700,22
|
|
20241007,122600,32915010,16700,16700,16700,16700,0
|
|
20241007,122500,32915010,16700,16700,16700,16700,0
|
|
20241007,122400,32915010,16700,16700,16700,16700,0
|
|
20241007,122300,32915010,16700,16700,16700,16700,0
|
|
20241007,122200,32915010,16700,16700,16700,16700,0
|
|
20241007,122100,32915010,16700,16700,16700,16700,0
|
|
20241007,122000,32915010,16700,16700,16700,16700,0
|
|
20241007,121900,32915010,16700,16700,16700,16700,0
|
|
20241007,121800,32915010,16700,16700,16700,16700,100
|
|
20241007,121700,31245010,16680,16680,16680,16680,0
|
|
20241007,121600,31245010,16680,16680,16680,16680,0
|
|
20241007,121500,31245010,16680,16680,16680,16680,0
|
|
20241007,121400,31245010,16680,16680,16680,16680,0
|
|
20241007,121300,31245010,16680,16680,16680,16680,0
|
|
20241007,121200,31245010,16680,16680,16680,16680,0
|
|
20241007,121100,31245010,16680,16680,16680,16680,6
|
|
20241007,121000,31144930,16700,16700,16700,16700,0
|
|
20241007,120900,31144930,16700,16700,16700,16700,0
|
|
20241007,120800,31144930,16700,16700,16700,16700,0
|
|
20241007,120700,31144930,16700,16700,16700,16700,0
|
|
20241007,120600,31144930,16700,16700,16700,16700,0
|
|
20241007,120500,31144930,16700,16700,16700,16700,0
|
|
20241007,120400,31144930,16700,16700,16700,16700,0
|
|
20241007,120300,31144930,16700,16700,16700,16700,5
|
|
20241007,120200,31061430,16700,16700,16700,16700,0
|
|
20241007,120100,31061430,16700,16700,16700,16700,0
|
|
20241007,120000,31061430,16700,16700,16700,16700,0
|
|
20241007,115900,31061430,16700,16700,16700,16700,0
|
|
20241007,115800,31061430,16700,16700,16700,16700,0
|
|
20241007,115700,31061430,16700,16700,16700,16700,0
|
|
20241007,115600,31061430,16700,16700,16700,16700,0
|
|
20241007,115500,31061430,16700,16700,16700,16700,0
|
|
20241007,115400,31061430,16700,16700,16700,16700,0
|
|
20241007,115300,31061430,16700,16700,16700,16700,0
|
|
20241007,115200,31061430,16700,16700,16700,16700,0
|
|
20241007,115100,31061430,16700,16700,16700,16700,30
|
|
20241007,115000,30560430,16690,16690,16690,16690,0
|
|
20241007,114900,30560430,16690,16690,16690,16690,0
|
|
20241007,114800,30560430,16690,16690,16690,16690,0
|
|
20241007,114700,30560430,16690,16690,16690,16690,0
|
|
20241007,114600,30560430,16690,16690,16690,16690,0
|
|
20241007,114500,30560430,16690,16690,16690,16690,0
|
|
20241007,114400,30560430,16690,16690,16690,16690,0
|
|
20241007,114300,30560430,16690,16690,16690,16690,0
|
|
20241007,114200,30560430,16690,16690,16690,16690,0
|
|
20241007,114100,30560430,16690,16690,16690,16690,74
|
|
20241007,114000,29325370,16690,16690,16690,16690,0
|
|
20241007,113900,29325370,16690,16690,16690,16690,0
|
|
20241007,113800,29325370,16690,16690,16690,16690,0
|
|
20241007,113700,29325370,16690,16690,16690,16690,26
|
|
20241007,113600,28891430,16810,16810,16810,16810,0
|
|
20241007,113500,28891430,16810,16810,16810,16810,0
|
|
20241007,113400,28891430,16810,16810,16810,16810,0
|
|
20241007,113300,28891430,16810,16810,16810,16810,0
|
|
20241007,113200,28891430,16810,16810,16810,16810,0
|
|
20241007,113100,28891430,16810,16810,16810,16810,0
|
|
20241007,113000,28891430,16810,16810,16810,16810,0
|
|
20241007,112900,28891430,16810,16810,16810,16810,0
|
|
20241007,112800,28891430,16810,16810,16810,16810,0
|
|
20241007,112700,28891430,16810,16810,16810,16810,0
|
|
20241007,112600,28891430,16810,16810,16810,16810,0
|
|
20241007,112500,28891430,16810,16810,16810,16810,0
|
|
20241007,112400,28891430,16810,16810,16810,16810,0
|
|
20241007,112300,28891430,16810,16810,16810,16810,0
|
|
20241007,112200,28891430,16810,16810,16810,16810,0
|
|
20241007,112100,28891430,16810,16810,16810,16810,2
|
|
20241007,112000,28857810,16810,16810,16810,16810,0
|
|
20241007,111900,28857810,16810,16810,16810,16810,0
|
|
20241007,111800,28857810,16810,16810,16810,16810,0
|
|
20241007,111700,28857810,16810,16810,16810,16810,0
|
|
20241007,111600,28857810,16810,16810,16810,16810,0
|
|
20241007,111500,28857810,16810,16810,16810,16810,0
|
|
20241007,111400,28857810,16810,16810,16810,16810,0
|
|
20241007,111300,28857810,16810,16810,16810,16810,0
|
|
20241007,111200,28857810,16810,16810,16810,16810,0
|
|
20241007,111100,28857810,16810,16810,16810,16810,0
|
|
20241007,111000,28857810,16810,16810,16810,16810,0
|
|
20241007,110900,28857810,16810,16810,16810,16810,0
|
|
20241007,110800,28857810,16810,16810,16810,16810,0
|
|
20241007,110700,28857810,16810,16810,16810,16810,0
|
|
20241007,110600,28857810,16810,16810,16810,16810,2
|
|
20241007,110500,28824190,16810,16810,16810,16810,0
|
|
20241007,110400,28824190,16810,16810,16810,16810,0
|
|
20241007,110300,28824190,16810,16810,16810,16810,0
|
|
20241007,110200,28824190,16810,16810,16810,16810,0
|
|
20241007,110100,28824190,16810,16810,16810,16810,0
|
|
20241007,110000,28824190,16810,16810,16810,16810,0
|
|
20241007,105900,28824190,16810,16810,16810,16810,0
|
|
20241007,105800,28824190,16810,16810,16810,16810,0
|
|
20241007,105700,28824190,16810,16810,16810,16810,0
|
|
20241007,105600,28824190,16810,16810,16810,16810,0
|
|
20241007,105500,28824190,16810,16810,16810,16810,1
|
|
20241007,105400,28807380,16820,16820,16820,16820,0
|
|
20241007,105300,28807380,16820,16820,16820,16820,0
|
|
20241007,105200,28807380,16820,16820,16820,16820,0
|
|
20241007,105100,28807380,16820,16820,16820,16820,0
|
|
20241007,105000,28807380,16820,16820,16820,16820,0
|
|
20241007,104900,28807380,16820,16820,16820,16820,0
|
|
20241007,104800,28807380,16820,16820,16820,16820,5
|
|
20241007,104700,28723280,16690,16690,16690,16690,0
|
|
20241007,104600,28723280,16690,16690,16690,16690,0
|
|
20241007,104500,28723280,16690,16690,16690,16690,1
|
|
20241007,104400,28706590,16830,16830,16830,16830,0
|
|
20241007,104300,28706590,16830,16830,16830,16830,0
|
|
20241007,104200,28706590,16830,16830,16830,16830,0
|
|
20241007,104100,28706590,16830,16830,16830,16830,0
|
|
20241007,104000,28706590,16830,16830,16830,16830,0
|
|
20241007,103900,28706590,16830,16830,16830,16830,0
|
|
20241007,103800,28706590,16830,16830,16830,16830,0
|
|
20241007,103700,28706590,16830,16830,16830,16830,0
|
|
20241007,103600,28706590,16830,16830,16830,16830,0
|
|
20241007,103500,28706590,16830,16830,16830,16830,0
|
|
20241007,103400,28706590,16830,16830,16830,16830,0
|
|
20241007,103300,28706590,16830,16830,16830,16830,0
|
|
20241007,103200,28706590,16830,16830,16830,16830,1
|
|
20241007,103100,28689760,16830,16830,16830,16830,4
|
|
20241007,103000,28622440,16830,16830,16830,16830,59
|
|
20241007,102900,27629470,16830,16830,16830,16830,0
|
|
20241007,102800,27629470,16830,16830,16830,16830,0
|
|
20241007,102700,27629470,16830,16830,16830,16830,1
|
|
20241007,102600,27612640,16830,16830,16830,16830,0
|
|
20241007,102500,27612640,16830,16830,16830,16830,0
|
|
20241007,102400,27612640,16830,16830,16830,16830,0
|
|
20241007,102300,27612640,16830,16830,16830,16830,0
|
|
20241007,102200,27612640,16830,16830,16830,16830,0
|
|
20241007,102100,27612640,16830,16830,16830,16830,0
|
|
20241007,102000,27612640,16830,16830,16830,16830,1
|
|
20241007,101900,27595810,16830,16830,16830,16830,0
|
|
20241007,101800,27595810,16830,16830,16830,16830,0
|
|
20241007,101700,27595810,16830,16830,16830,16830,0
|
|
20241007,101600,27595810,16830,16830,16830,16830,0
|
|
20241007,101500,27595810,16830,16830,16830,16830,0
|
|
20241007,101400,27595810,16830,16830,16830,16830,0
|
|
20241007,101300,27595810,16830,16830,16830,16830,0
|
|
20241007,101200,27595810,16830,16830,16830,16830,0
|
|
20241007,101100,27595810,16830,16830,16830,16830,0
|
|
20241007,101000,27595810,16830,16830,16830,16830,0
|
|
20241007,100900,27595810,16830,16830,16830,16830,0
|
|
20241007,100800,27595810,16830,16830,16830,16830,0
|
|
20241007,100700,27595810,16830,16830,16830,16830,0
|
|
20241007,100600,27595810,16830,16830,16830,16830,0
|
|
20241007,100500,27595810,16830,16830,16830,16830,3
|
|
20241007,100400,27545320,16830,16830,16830,16830,10
|
|
20241007,100300,27377020,16830,16830,16830,16830,10
|
|
20241007,100200,27208720,16810,16810,16810,16810,0
|
|
20241007,100100,27208720,16810,16810,16810,16810,1
|
|
20241007,100000,27191910,16810,16810,16810,16810,1
|
|
20241007,095900,27175100,16700,16700,16700,16700,0
|
|
20241007,095800,27175100,16700,16700,16700,16700,0
|
|
20241007,095700,27175100,16700,16700,16700,16700,0
|
|
20241007,095600,27175100,16700,16700,16700,16700,4
|
|
20241007,095500,27108300,16690,16690,16690,16690,0
|
|
20241007,095400,27108300,16690,16700,16700,16690,24
|
|
20241007,095300,26707700,16670,16670,16670,16670,0
|
|
20241007,095200,26707700,16670,16670,16670,16670,0
|
|
20241007,095100,26707700,16670,16670,16670,16670,124
|
|
20241007,095000,24640620,16670,16670,16670,16670,50
|
|
20241007,094900,23807120,16670,16670,16670,16670,1
|
|
20241007,094800,23790450,16670,16670,16670,16670,1
|
|
20241007,094700,23773780,16670,16670,16670,16670,0
|
|
20241007,094600,23773780,16670,16670,16670,16670,0
|
|
20241007,094500,23773780,16670,16670,16670,16670,0
|
|
20241007,094400,23773780,16670,16670,16670,16670,1
|
|
20241007,094300,23757110,16870,16870,16870,16870,0
|
|
20241007,094200,23757110,16870,16870,16870,16870,0
|
|
20241007,094100,23757110,16870,16870,16870,16870,0
|
|
20241007,094000,23757110,16870,16870,16870,16870,0
|
|
20241007,093900,23757110,16870,16870,16870,16870,0
|
|
20241007,093800,23757110,16870,16870,16870,16870,0
|
|
20241007,093700,23757110,16870,16870,16870,16870,0
|
|
20241007,093600,23757110,16870,16870,16870,16870,0
|
|
20241007,093500,23757110,16870,16870,16870,16870,0
|
|
20241007,093400,23757110,16870,16870,16870,16870,0
|
|
20241007,093300,23757110,16870,16690,16870,16690,45
|
|
20241007,093200,23004310,16690,16690,16690,16690,150
|
|
20241007,093100,20500810,16690,16690,16690,16690,1
|
|
20241007,093000,20484120,16690,16690,16690,16690,0
|
|
20241007,092900,20484120,16690,16680,16690,16680,198
|
|
20241007,092800,17179520,16650,16650,16650,16650,8
|
|
20241007,092700,17046320,16570,16570,16570,16570,0
|
|
20241007,092600,17046320,16570,16570,16570,16570,50
|
|
20241007,092500,16217820,16570,16600,16600,16570,30
|
|
20241007,092400,15720560,16650,16650,16650,16650,1
|
|
20241007,092300,15703910,16570,16570,16570,16570,0
|
|
20241007,092200,15703910,16570,16580,16580,16570,38
|
|
20241007,092100,15074160,16570,16570,16570,16570,0
|
|
20241007,092000,15074160,16570,16570,16570,16570,0
|
|
20241007,091900,15074160,16570,16570,16570,16570,26
|
|
20241007,091800,14643340,16570,16570,16570,16570,124
|
|
20241007,091700,12588660,16570,16570,16570,16570,0
|
|
20241007,091600,12588660,16570,16570,16570,16570,36
|
|
20241007,091500,11992140,16560,16560,16560,16560,0
|
|
20241007,091400,11992140,16560,16600,16600,16560,91
|
|
20241007,091300,10484560,16640,16640,16640,16640,3
|
|
20241007,091200,10434640,16700,16700,16700,16640,20
|
|
20241007,091100,10100930,16740,16740,16740,16740,50
|
|
20241007,091000,9263930,16740,16740,16740,16740,44
|
|
20241007,090900,8527370,16740,16740,16740,16740,0
|
|
20241007,090800,8527370,16740,16740,16740,16740,0
|
|
20241007,090700,8527370,16740,16740,16740,16740,0
|
|
20241007,090600,8527370,16740,16740,16740,16700,216
|
|
20241007,090500,4912050,16740,16800,16800,16740,265
|
|
20241007,090400,472260,16830,16830,16830,16830,0
|
|
20241007,090300,472260,16830,16830,16830,16830,0
|
|
20241007,090200,472260,16830,16850,16850,16830,8
|
|
20241007,090100,337600,16880,16880,16880,16880,0
|
|
20241007,090000,337600,16880,16880,16880,16880,20
|