611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,190800,11512310,16960,16960,16960,16960,10
|
|
20241008,190700,11512310,16960,16960,16960,16960,0
|
|
20241008,190600,11512310,16960,16960,16960,16960,0
|
|
20241008,190500,11512310,16960,16960,16960,16960,0
|
|
20241008,190400,11512310,16960,16960,16960,16960,0
|
|
20241008,190300,11512310,16960,16960,16960,16960,0
|
|
20241008,190200,11512310,16960,16960,16960,16960,0
|
|
20241008,190100,11512310,16960,16960,16960,16960,0
|
|
20241008,190000,11512310,16960,16960,16960,16960,0
|
|
20241008,185900,11512310,16960,16960,16960,16960,0
|
|
20241008,185800,11512310,16960,16960,16960,16960,0
|
|
20241008,185700,11512310,16960,16960,16960,16960,0
|
|
20241008,185600,11512310,16960,16960,16960,16960,0
|
|
20241008,185500,11512310,16960,16960,16960,16960,0
|
|
20241008,185400,11512310,16960,16960,16960,16960,0
|
|
20241008,185300,11512310,16960,16960,16960,16960,0
|
|
20241008,185200,11512310,16960,16960,16960,16960,0
|
|
20241008,185100,11512310,16960,16960,16960,16960,0
|
|
20241008,185000,11512310,16960,16960,16960,16960,0
|
|
20241008,184900,11512310,16960,16960,16960,16960,0
|
|
20241008,184800,11512310,16960,16960,16960,16960,0
|
|
20241008,184700,11512310,16960,16960,16960,16960,0
|
|
20241008,184600,11512310,16960,16960,16960,16960,0
|
|
20241008,184500,11512310,16960,16960,16960,16960,0
|
|
20241008,184400,11512310,16960,16960,16960,16960,0
|
|
20241008,184300,11512310,16960,16960,16960,16960,0
|
|
20241008,184200,11512310,16960,16960,16960,16960,0
|
|
20241008,184100,11512310,16960,16960,16960,16960,0
|
|
20241008,184000,11512310,16960,16960,16960,16960,0
|
|
20241008,183900,11512310,16960,16960,16960,16960,0
|
|
20241008,183800,11512310,16960,16960,16960,16960,10
|
|
20241008,183700,11512310,16960,16960,16960,16960,0
|
|
20241008,183600,11512310,16960,16960,16960,16960,0
|
|
20241008,183500,11512310,16960,16960,16960,16960,0
|
|
20241008,183400,11512310,16960,16960,16960,16960,0
|
|
20241008,183300,11512310,16960,16960,16960,16960,0
|
|
20241008,183200,11512310,16960,16960,16960,16960,0
|
|
20241008,183100,11512310,16960,16960,16960,16960,0
|
|
20241008,183000,11512310,16960,16960,16960,16960,0
|
|
20241008,182900,11512310,16960,16960,16960,16960,0
|
|
20241008,182800,11512310,16960,16960,16960,16960,0
|
|
20241008,182700,11512310,16960,16960,16960,16960,0
|
|
20241008,182600,11512310,16960,16960,16960,16960,0
|
|
20241008,182500,11512310,16960,16960,16960,16960,0
|
|
20241008,182400,11512310,16960,16960,16960,16960,0
|
|
20241008,182300,11512310,16960,16960,16960,16960,0
|
|
20241008,182200,11512310,16960,16960,16960,16960,0
|
|
20241008,182100,11512310,16960,16960,16960,16960,0
|
|
20241008,182000,11512310,16960,16960,16960,16960,0
|
|
20241008,181900,11512310,16960,16960,16960,16960,0
|
|
20241008,181800,11512310,16960,16960,16960,16960,0
|
|
20241008,181700,11512310,16960,16960,16960,16960,0
|
|
20241008,181600,11512310,16960,16960,16960,16960,0
|
|
20241008,181500,11512310,16960,16960,16960,16960,0
|
|
20241008,181400,11512310,16960,16960,16960,16960,0
|
|
20241008,181300,11512310,16960,16960,16960,16960,0
|
|
20241008,181200,11512310,16960,16960,16960,16960,0
|
|
20241008,181100,11512310,16960,16960,16960,16960,0
|
|
20241008,181000,11512310,16960,16960,16960,16960,0
|
|
20241008,180900,11512310,16960,16960,16960,16960,0
|
|
20241008,180800,11512310,16960,16960,16960,16960,10
|
|
20241008,180700,11512310,16960,16960,16960,16960,0
|
|
20241008,180600,11512310,16960,16960,16960,16960,0
|
|
20241008,180500,11512310,16960,16960,16960,16960,0
|
|
20241008,180400,11512310,16960,16960,16960,16960,0
|
|
20241008,180300,11512310,16960,16960,16960,16960,0
|
|
20241008,180200,11512310,16960,16960,16960,16960,0
|
|
20241008,180100,11512310,16960,16960,16960,16960,0
|
|
20241008,180000,11512310,16960,16960,16960,16960,0
|
|
20241008,175900,11512310,16960,16960,16960,16960,0
|
|
20241008,175800,11512310,16960,16960,16960,16960,0
|
|
20241008,175700,11512310,16960,16960,16960,16960,0
|
|
20241008,175600,11512310,16960,16960,16960,16960,0
|
|
20241008,175500,11512310,16960,16960,16960,16960,0
|
|
20241008,175400,11512310,16960,16960,16960,16960,0
|
|
20241008,175300,11512310,16960,16960,16960,16960,0
|
|
20241008,175200,11512310,16960,16960,16960,16960,0
|
|
20241008,175100,11512310,16960,16960,16960,16960,0
|
|
20241008,175000,11512310,16960,16960,16960,16960,0
|
|
20241008,174900,11512310,16960,16960,16960,16960,0
|
|
20241008,174800,11512310,16960,16960,16960,16960,0
|
|
20241008,174700,11512310,16960,16960,16960,16960,0
|
|
20241008,174600,11512310,16960,16960,16960,16960,0
|
|
20241008,174500,11512310,16960,16960,16960,16960,0
|
|
20241008,174400,11512310,16960,16960,16960,16960,0
|
|
20241008,174300,11512310,16960,16960,16960,16960,0
|
|
20241008,174200,11512310,16960,16960,16960,16960,0
|
|
20241008,174100,11512310,16960,16960,16960,16960,0
|
|
20241008,174000,11512310,16960,16960,16960,16960,0
|
|
20241008,173900,11512310,16960,16960,16960,16960,0
|
|
20241008,173800,11512310,16960,16960,16960,16960,10
|
|
20241008,173700,11512310,16960,16960,16960,16960,0
|
|
20241008,173600,11512310,16960,16960,16960,16960,0
|
|
20241008,173500,11512310,16960,16960,16960,16960,0
|
|
20241008,173400,11512310,16960,16960,16960,16960,0
|
|
20241008,173300,11512310,16960,16960,16960,16960,0
|
|
20241008,173200,11512310,16960,16960,16960,16960,0
|
|
20241008,173100,11512310,16960,16960,16960,16960,0
|
|
20241008,173000,11512310,16960,16960,16960,16960,0
|
|
20241008,172900,11512310,16960,16960,16960,16960,0
|
|
20241008,172800,11512310,16960,16960,16960,16960,0
|
|
20241008,172700,11512310,16960,16960,16960,16960,0
|
|
20241008,172600,11512310,16960,16960,16960,16960,0
|
|
20241008,172500,11512310,16960,16960,16960,16960,0
|
|
20241008,172400,11512310,16960,16960,16960,16960,0
|
|
20241008,172300,11512310,16960,16960,16960,16960,0
|
|
20241008,172200,11512310,16960,16960,16960,16960,0
|
|
20241008,172100,11512310,16960,16960,16960,16960,0
|
|
20241008,172000,11512310,16960,16960,16960,16960,0
|
|
20241008,171900,11512310,16960,16960,16960,16960,0
|
|
20241008,171800,11512310,16960,16960,16960,16960,0
|
|
20241008,171700,11512310,16960,16960,16960,16960,0
|
|
20241008,171600,11512310,16960,16960,16960,16960,0
|
|
20241008,171500,11512310,16960,16960,16960,16960,0
|
|
20241008,171400,11512310,16960,16960,16960,16960,0
|
|
20241008,171300,11512310,16960,16960,16960,16960,0
|
|
20241008,171200,11512310,16960,16960,16960,16960,0
|
|
20241008,171100,11512310,16960,16960,16960,16960,0
|
|
20241008,171000,11512310,16960,16960,16960,16960,0
|
|
20241008,170900,11512310,16960,16960,16960,16960,0
|
|
20241008,170800,11512310,16960,16960,16960,16960,10
|
|
20241008,170700,11512310,16960,16960,16960,16960,0
|
|
20241008,170600,11512310,16960,16960,16960,16960,0
|
|
20241008,170500,11512310,16960,16960,16960,16960,0
|
|
20241008,170400,11512310,16960,16960,16960,16960,0
|
|
20241008,170300,11512310,16960,16960,16960,16960,0
|
|
20241008,170200,11512310,16960,16960,16960,16960,0
|
|
20241008,170100,11512310,16960,16960,16960,16960,0
|
|
20241008,170000,11512310,16960,16960,16960,16960,0
|
|
20241008,165900,11512310,16960,16960,16960,16960,0
|
|
20241008,165800,11512310,16960,16960,16960,16960,0
|
|
20241008,165700,11512310,16960,16960,16960,16960,0
|
|
20241008,165600,11512310,16960,16960,16960,16960,0
|
|
20241008,165500,11512310,16960,16960,16960,16960,0
|
|
20241008,165400,11512310,16960,16960,16960,16960,0
|
|
20241008,165300,11512310,16960,16960,16960,16960,0
|
|
20241008,165200,11512310,16960,16960,16960,16960,0
|
|
20241008,165100,11512310,16960,16960,16960,16960,0
|
|
20241008,165000,11512310,16960,16960,16960,16960,0
|
|
20241008,164900,11512310,16960,16960,16960,16960,0
|
|
20241008,164800,11512310,16960,16960,16960,16960,0
|
|
20241008,164700,11512310,16960,16960,16960,16960,0
|
|
20241008,164600,11512310,16960,16960,16960,16960,0
|
|
20241008,164500,11512310,16960,16960,16960,16960,0
|
|
20241008,164400,11512310,16960,16960,16960,16960,0
|
|
20241008,164300,11512310,16960,16960,16960,16960,0
|
|
20241008,164200,11512310,16960,16960,16960,16960,0
|
|
20241008,164100,11512310,16960,16960,16960,16960,0
|
|
20241008,164000,11512310,16960,16960,16960,16960,0
|
|
20241008,163900,11512310,16960,16960,16960,16960,0
|
|
20241008,163800,11512310,16960,16960,16960,16960,10
|
|
20241008,163700,11512310,16960,16960,16960,16960,0
|
|
20241008,163600,11512310,16960,16960,16960,16960,0
|
|
20241008,163500,11512310,16960,16960,16960,16960,0
|
|
20241008,163400,11512310,16960,16960,16960,16960,0
|
|
20241008,163300,11512310,16960,16960,16960,16960,0
|
|
20241008,163200,11512310,16960,16960,16960,16960,0
|
|
20241008,163100,11512310,16960,16960,16960,16960,0
|
|
20241008,163000,11512310,16960,16960,16960,16960,0
|
|
20241008,162900,11512310,16960,16960,16960,16960,0
|
|
20241008,162800,11512310,16960,16960,16960,16960,0
|
|
20241008,162700,11512310,16960,16960,16960,16960,0
|
|
20241008,162600,11512310,16960,16960,16960,16960,0
|
|
20241008,162500,11512310,16960,16960,16960,16960,0
|
|
20241008,162400,11512310,16960,16960,16960,16960,0
|
|
20241008,162300,11512310,16960,16960,16960,16960,0
|
|
20241008,162200,11512310,16960,16960,16960,16960,0
|
|
20241008,162100,11512310,16960,16960,16960,16960,0
|
|
20241008,162000,11512310,16960,16960,16960,16960,0
|
|
20241008,161900,11512310,16960,16960,16960,16960,0
|
|
20241008,161800,11512310,16960,16960,16960,16960,0
|
|
20241008,161700,11512310,16960,16960,16960,16960,0
|
|
20241008,161600,11512310,16960,16960,16960,16960,0
|
|
20241008,161500,11512310,16960,16960,16960,16960,0
|
|
20241008,161400,11512310,16960,16960,16960,16960,0
|
|
20241008,161300,11512310,16960,16960,16960,16960,0
|
|
20241008,161200,11512310,16960,16960,16960,16960,0
|
|
20241008,161100,11512310,16960,16960,16960,16960,0
|
|
20241008,161000,11512310,16960,16960,16960,16960,0
|
|
20241008,160900,11512310,16960,16960,16960,16960,0
|
|
20241008,160800,11512310,16960,16960,16960,16960,10
|
|
20241008,160700,11512310,16960,16960,16960,16960,0
|
|
20241008,160600,11512310,16960,16960,16960,16960,0
|
|
20241008,160500,11512310,16960,16960,16960,16960,0
|
|
20241008,160400,11512310,16960,16960,16960,16960,0
|
|
20241008,160300,11512310,16960,16960,16960,16960,0
|
|
20241008,160200,11512310,16960,16960,16960,16960,0
|
|
20241008,160100,11512310,16960,16960,16960,16960,0
|
|
20241008,160000,11512310,16960,16960,16960,16960,0
|
|
20241008,155900,11512310,16960,16960,16960,16960,0
|
|
20241008,155800,11512310,16960,16960,16960,16960,0
|
|
20241008,155700,11512310,16960,16960,16960,16960,0
|
|
20241008,155600,11512310,16960,16960,16960,16960,0
|
|
20241008,155500,11512310,16960,16960,16960,16960,0
|
|
20241008,155400,11512310,16960,16960,16960,16960,0
|
|
20241008,155300,11512310,16960,16960,16960,16960,0
|
|
20241008,155200,11512310,16960,16960,16960,16960,0
|
|
20241008,155100,11512310,16960,16960,16960,16960,0
|
|
20241008,155000,11512310,16960,16960,16960,16960,0
|
|
20241008,154900,11512310,16960,16960,16960,16960,0
|
|
20241008,154800,11512310,16960,16960,16960,16960,0
|
|
20241008,154700,11512310,16960,16960,16960,16960,0
|
|
20241008,154600,11512310,16960,16960,16960,16960,0
|
|
20241008,154500,11512310,16960,16960,16960,16960,0
|
|
20241008,154400,11512310,16960,16960,16960,16960,0
|
|
20241008,154300,11512310,16960,16960,16960,16960,0
|
|
20241008,154200,11512310,16960,16960,16960,16960,0
|
|
20241008,154100,11512310,16960,16960,16960,16960,0
|
|
20241008,154000,11512310,16960,16960,16960,16960,0
|
|
20241008,153900,11512310,16960,16960,16960,16960,0
|
|
20241008,153800,11512310,16960,16960,16960,16960,10
|
|
20241008,153700,11512310,16960,16960,16960,16960,0
|
|
20241008,153600,11512310,16960,16960,16960,16960,0
|
|
20241008,153500,11512310,16960,16960,16960,16960,0
|
|
20241008,153400,11512310,16960,16960,16960,16960,0
|
|
20241008,153300,11512310,16960,16960,16960,16960,0
|
|
20241008,153200,11512310,16960,16960,16960,16960,0
|
|
20241008,153100,11512310,16960,16960,16960,16960,0
|
|
20241008,153000,11512310,16960,16960,16960,16960,10
|
|
20241008,152900,11342710,16980,16980,16980,16980,0
|
|
20241008,152800,11342710,16980,16980,16980,16980,0
|
|
20241008,152700,11342710,16980,16980,16980,16980,0
|
|
20241008,152600,11342710,16980,16980,16980,16980,0
|
|
20241008,152500,11342710,16980,16980,16980,16980,0
|
|
20241008,152400,11342710,16980,16980,16980,16980,0
|
|
20241008,152300,11342710,16980,16980,16980,16980,0
|
|
20241008,152200,11342710,16980,16980,16980,16980,0
|
|
20241008,152100,11342710,16980,16980,16980,16980,0
|
|
20241008,152000,11342710,16980,16980,16980,16980,0
|
|
20241008,151900,11342710,16980,16980,16980,16980,0
|
|
20241008,151800,11342710,16980,16980,16980,16980,0
|
|
20241008,151700,11342710,16980,16980,16980,16980,0
|
|
20241008,151600,11342710,16980,16980,16980,16980,0
|
|
20241008,151500,11342710,16980,16980,16980,16980,0
|
|
20241008,151400,11342710,16980,16980,16980,16980,0
|
|
20241008,151300,11342710,16980,16980,16980,16980,0
|
|
20241008,151200,11342710,16980,16980,16980,16980,0
|
|
20241008,151100,11342710,16980,16980,16980,16980,0
|
|
20241008,151000,11342710,16980,16980,16980,16980,1
|
|
20241008,150900,11325730,16980,16980,16980,16980,0
|
|
20241008,150800,11325730,16980,16980,16980,16980,0
|
|
20241008,150700,11325730,16980,16980,16980,16980,0
|
|
20241008,150600,11325730,16980,16980,16980,16980,0
|
|
20241008,150500,11325730,16980,16980,16980,16980,0
|
|
20241008,150400,11325730,16980,16980,16980,16980,0
|
|
20241008,150300,11325730,16980,16980,16980,16980,0
|
|
20241008,150200,11325730,16980,16980,16980,16980,1
|
|
20241008,150100,11308750,16970,16970,16970,16970,0
|
|
20241008,150000,11308750,16970,16970,16970,16970,0
|
|
20241008,145900,11308750,16970,16970,16970,16970,0
|
|
20241008,145800,11308750,16970,16970,16970,16970,0
|
|
20241008,145700,11308750,16970,16970,16970,16970,0
|
|
20241008,145600,11308750,16970,16970,16970,16970,0
|
|
20241008,145500,11308750,16970,16970,16970,16970,0
|
|
20241008,145400,11308750,16970,16970,16970,16970,0
|
|
20241008,145300,11308750,16970,16970,16970,16970,0
|
|
20241008,145200,11308750,16970,16970,16970,16970,0
|
|
20241008,145100,11308750,16970,16970,16970,16970,0
|
|
20241008,145000,11308750,16970,16970,16970,16970,0
|
|
20241008,144900,11308750,16970,16970,16970,16970,0
|
|
20241008,144800,11308750,16970,16970,16970,16970,0
|
|
20241008,144700,11308750,16970,16970,16970,16970,0
|
|
20241008,144600,11308750,16970,16970,16970,16970,0
|
|
20241008,144500,11308750,16970,16970,16970,16970,0
|
|
20241008,144400,11308750,16970,16970,16970,16970,0
|
|
20241008,144300,11308750,16970,16970,16970,16970,0
|
|
20241008,144200,11308750,16970,16970,16970,16970,0
|
|
20241008,144100,11308750,16970,16970,16970,16970,0
|
|
20241008,144000,11308750,16970,16970,16970,16970,0
|
|
20241008,143900,11308750,16970,16970,16970,16970,0
|
|
20241008,143800,11308750,16970,16970,16970,16970,0
|
|
20241008,143700,11308750,16970,16970,16970,16970,0
|
|
20241008,143600,11308750,16970,16970,16970,16970,0
|
|
20241008,143500,11308750,16970,16970,16970,16970,0
|
|
20241008,143400,11308750,16970,16970,16970,16970,0
|
|
20241008,143300,11308750,16970,16970,16970,16970,0
|
|
20241008,143200,11308750,16970,16970,16970,16970,0
|
|
20241008,143100,11308750,16970,16970,16970,16970,0
|
|
20241008,143000,11308750,16970,16970,16970,16970,0
|
|
20241008,142900,11308750,16970,16970,16970,16970,0
|
|
20241008,142800,11308750,16970,16970,16970,16970,0
|
|
20241008,142700,11308750,16970,16970,16970,16970,0
|
|
20241008,142600,11308750,16970,16970,16970,16970,0
|
|
20241008,142500,11308750,16970,16970,16970,16970,0
|
|
20241008,142400,11308750,16970,16970,16970,16970,0
|
|
20241008,142300,11308750,16970,16970,16970,16970,0
|
|
20241008,142200,11308750,16970,16970,16970,16970,0
|
|
20241008,142100,11308750,16970,16970,16970,16970,0
|
|
20241008,142000,11308750,16970,16970,16970,16970,0
|
|
20241008,141900,11308750,16970,16970,16970,16970,50
|
|
20241008,141800,10460250,16970,16970,16970,16970,0
|
|
20241008,141700,10460250,16970,16970,16970,16970,0
|
|
20241008,141600,10460250,16970,16970,16970,16970,30
|
|
20241008,141500,9951150,16970,16970,16970,16970,0
|
|
20241008,141400,9951150,16970,16990,16990,16970,20
|
|
20241008,141300,9611700,17070,17070,17070,17070,0
|
|
20241008,141200,9611700,17070,17070,17070,17070,0
|
|
20241008,141100,9611700,17070,17070,17070,17070,0
|
|
20241008,141000,9611700,17070,17070,17070,17070,0
|
|
20241008,140900,9611700,17070,17070,17070,17070,0
|
|
20241008,140800,9611700,17070,17070,17070,17070,0
|
|
20241008,140700,9611700,17070,17070,17070,17070,0
|
|
20241008,140600,9611700,17070,17070,17070,17070,0
|
|
20241008,140500,9611700,17070,17070,17070,17070,0
|
|
20241008,140400,9611700,17070,17070,17070,17070,0
|
|
20241008,140300,9611700,17070,17070,17070,17070,1
|
|
20241008,140200,9594630,17070,17070,17070,17070,0
|
|
20241008,140100,9594630,17070,17070,17070,17070,0
|
|
20241008,140000,9594630,17070,17070,17070,17070,0
|
|
20241008,135900,9594630,17070,17070,17070,17070,0
|
|
20241008,135800,9594630,17070,17070,17070,17070,0
|
|
20241008,135700,9594630,17070,17070,17070,17070,0
|
|
20241008,135600,9594630,17070,17070,17070,17070,0
|
|
20241008,135500,9594630,17070,17070,17070,17070,0
|
|
20241008,135400,9594630,17070,17070,17070,17070,0
|
|
20241008,135300,9594630,17070,17070,17070,17070,0
|
|
20241008,135200,9594630,17070,17070,17070,17070,0
|
|
20241008,135100,9594630,17070,17070,17070,17070,0
|
|
20241008,135000,9594630,17070,17070,17070,17070,0
|
|
20241008,134900,9594630,17070,17070,17070,17070,0
|
|
20241008,134800,9594630,17070,17070,17070,17070,0
|
|
20241008,134700,9594630,17070,17070,17070,17070,0
|
|
20241008,134600,9594630,17070,17070,17070,17070,0
|
|
20241008,134500,9594630,17070,17070,17070,17070,0
|
|
20241008,134400,9594630,17070,17070,17070,17070,0
|
|
20241008,134300,9594630,17070,17070,17070,17070,0
|
|
20241008,134200,9594630,17070,17070,17070,17070,0
|
|
20241008,134100,9594630,17070,17070,17070,17070,0
|
|
20241008,134000,9594630,17070,17070,17070,17070,0
|
|
20241008,133900,9594630,17070,17070,17070,17070,0
|
|
20241008,133800,9594630,17070,17070,17070,17070,0
|
|
20241008,133700,9594630,17070,17070,17070,17070,0
|
|
20241008,133600,9594630,17070,17070,17070,17070,0
|
|
20241008,133500,9594630,17070,17070,17070,17070,0
|
|
20241008,133400,9594630,17070,17070,17070,17070,0
|
|
20241008,133300,9594630,17070,17070,17070,17070,0
|
|
20241008,133200,9594630,17070,17070,17070,17070,0
|
|
20241008,133100,9594630,17070,17070,17070,17070,0
|
|
20241008,133000,9594630,17070,17070,17070,17070,0
|
|
20241008,132900,9594630,17070,17070,17070,17070,0
|
|
20241008,132800,9594630,17070,17070,17070,17070,0
|
|
20241008,132700,9594630,17070,17070,17070,17070,0
|
|
20241008,132600,9594630,17070,17070,17070,17070,0
|
|
20241008,132500,9594630,17070,17070,17070,17070,4
|
|
20241008,132400,9526350,16960,16960,16960,16960,0
|
|
20241008,132300,9526350,16960,16960,16960,16960,0
|
|
20241008,132200,9526350,16960,16960,16960,16960,0
|
|
20241008,132100,9526350,16960,16960,16960,16960,0
|
|
20241008,132000,9526350,16960,16960,16960,16960,0
|
|
20241008,131900,9526350,16960,16960,16960,16960,0
|
|
20241008,131800,9526350,16960,16960,16960,16960,0
|
|
20241008,131700,9526350,16960,17050,17050,16960,5
|
|
20241008,131600,9441370,17050,17050,17050,17050,0
|
|
20241008,131500,9441370,17050,17050,17050,17050,0
|
|
20241008,131400,9441370,17050,17060,17060,17050,40
|
|
20241008,131300,8759350,17070,17070,17070,17070,0
|
|
20241008,131200,8759350,17070,17070,17070,17070,0
|
|
20241008,131100,8759350,17070,17070,17070,17070,0
|
|
20241008,131000,8759350,17070,17070,17070,17070,0
|
|
20241008,130900,8759350,17070,17070,17070,17070,9
|
|
20241008,130800,8605720,17080,17080,17080,17080,0
|
|
20241008,130700,8605720,17080,17080,17080,17080,0
|
|
20241008,130600,8605720,17080,17080,17080,17080,0
|
|
20241008,130500,8605720,17080,17080,17080,17080,0
|
|
20241008,130400,8605720,17080,17080,17080,17080,0
|
|
20241008,130300,8605720,17080,17080,17080,17080,0
|
|
20241008,130200,8605720,17080,17080,17080,17080,0
|
|
20241008,130100,8605720,17080,17080,17080,17080,0
|
|
20241008,130000,8605720,17080,17080,17080,17080,0
|
|
20241008,125900,8605720,17080,17080,17080,17080,0
|
|
20241008,125800,8605720,17080,17080,17080,17080,0
|
|
20241008,125700,8605720,17080,17080,17080,17080,0
|
|
20241008,125600,8605720,17080,17080,17080,17080,0
|
|
20241008,125500,8605720,17080,17080,17080,17080,0
|
|
20241008,125400,8605720,17080,17080,17080,17080,0
|
|
20241008,125300,8605720,17080,17080,17080,17080,0
|
|
20241008,125200,8605720,17080,17080,17080,17080,0
|
|
20241008,125100,8605720,17080,17080,17080,17080,5
|
|
20241008,125000,8520320,17080,17080,17080,17080,0
|
|
20241008,124900,8520320,17080,17080,17080,17080,0
|
|
20241008,124800,8520320,17080,17080,17080,17080,0
|
|
20241008,124700,8520320,17080,17080,17080,17080,0
|
|
20241008,124600,8520320,17080,17080,17080,17080,0
|
|
20241008,124500,8520320,17080,17080,17080,17080,0
|
|
20241008,124400,8520320,17080,17080,17080,17080,0
|
|
20241008,124300,8520320,17080,17080,17080,17080,0
|
|
20241008,124200,8520320,17080,17080,17080,17080,0
|
|
20241008,124100,8520320,17080,17080,17080,17080,0
|
|
20241008,124000,8520320,17080,17080,17080,17080,0
|
|
20241008,123900,8520320,17080,17080,17080,17080,0
|
|
20241008,123800,8520320,17080,17080,17080,17080,0
|
|
20241008,123700,8520320,17080,17080,17080,17080,0
|
|
20241008,123600,8520320,17080,17080,17080,17080,0
|
|
20241008,123500,8520320,17080,17080,17080,17080,0
|
|
20241008,123400,8520320,17080,17080,17080,17080,0
|
|
20241008,123300,8520320,17080,17080,17080,17080,0
|
|
20241008,123200,8520320,17080,17080,17080,17080,0
|
|
20241008,123100,8520320,17080,17080,17080,17080,0
|
|
20241008,123000,8520320,17080,17080,17080,17080,0
|
|
20241008,122900,8520320,17080,17080,17080,17080,0
|
|
20241008,122800,8520320,17080,17080,17080,17080,0
|
|
20241008,122700,8520320,17080,17080,17080,17080,0
|
|
20241008,122600,8520320,17080,17080,17080,17080,0
|
|
20241008,122500,8520320,17080,17080,17080,17080,0
|
|
20241008,122400,8520320,17080,17080,17080,17080,0
|
|
20241008,122300,8520320,17080,17080,17080,17080,0
|
|
20241008,122200,8520320,17080,17080,17080,17080,0
|
|
20241008,122100,8520320,17080,17080,17080,17080,0
|
|
20241008,122000,8520320,17080,17080,17080,17080,0
|
|
20241008,121900,8520320,17080,17080,17080,17080,0
|
|
20241008,121800,8520320,17080,17080,17080,17080,0
|
|
20241008,121700,8520320,17080,17080,17080,17080,0
|
|
20241008,121600,8520320,17080,17080,17080,17080,0
|
|
20241008,121500,8520320,17080,17080,17080,17080,0
|
|
20241008,121400,8520320,17080,17080,17080,17080,0
|
|
20241008,121300,8520320,17080,17080,17080,17080,0
|
|
20241008,121200,8520320,17080,17080,17080,17080,0
|
|
20241008,121100,8520320,17080,17080,17080,17080,0
|
|
20241008,121000,8520320,17080,17080,17080,17080,0
|
|
20241008,120900,8520320,17080,17080,17080,17080,0
|
|
20241008,120800,8520320,17080,17080,17080,17080,0
|
|
20241008,120700,8520320,17080,17080,17080,17080,0
|
|
20241008,120600,8520320,17080,17080,17080,17080,0
|
|
20241008,120500,8520320,17080,17080,17080,17080,0
|
|
20241008,120400,8520320,17080,17080,17080,17080,0
|
|
20241008,120300,8520320,17080,16920,17080,16920,10
|
|
20241008,120200,8350500,16920,16920,16920,16920,0
|
|
20241008,120100,8350500,16920,16920,16920,16920,0
|
|
20241008,120000,8350500,16920,16920,16920,16920,0
|
|
20241008,115900,8350500,16920,16920,16920,16920,0
|
|
20241008,115800,8350500,16920,16920,16920,16920,0
|
|
20241008,115700,8350500,16920,16920,16920,16920,0
|
|
20241008,115600,8350500,16920,16920,16920,16920,0
|
|
20241008,115500,8350500,16920,16920,16920,16920,0
|
|
20241008,115400,8350500,16920,16920,16920,16920,0
|
|
20241008,115300,8350500,16920,16920,16920,16920,0
|
|
20241008,115200,8350500,16920,16920,16920,16920,0
|
|
20241008,115100,8350500,16920,16920,16920,16920,0
|
|
20241008,115000,8350500,16920,16920,16920,16920,0
|
|
20241008,114900,8350500,16920,16920,16920,16920,0
|
|
20241008,114800,8350500,16920,16920,16920,16920,0
|
|
20241008,114700,8350500,16920,16920,16920,16920,0
|
|
20241008,114600,8350500,16920,16920,16920,16920,0
|
|
20241008,114500,8350500,16920,16920,16920,16920,0
|
|
20241008,114400,8350500,16920,16920,16920,16920,0
|
|
20241008,114300,8350500,16920,16920,16920,16920,0
|
|
20241008,114200,8350500,16920,16920,16920,16920,0
|
|
20241008,114100,8350500,16920,16920,16920,16920,0
|
|
20241008,114000,8350500,16920,16920,16920,16920,0
|
|
20241008,113900,8350500,16920,16920,16920,16920,0
|
|
20241008,113800,8350500,16920,16920,16920,16920,0
|
|
20241008,113700,8350500,16920,16920,16920,16920,0
|
|
20241008,113600,8350500,16920,16920,16920,16920,0
|
|
20241008,113500,8350500,16920,16920,16920,16920,0
|
|
20241008,113400,8350500,16920,16920,16920,16920,0
|
|
20241008,113300,8350500,16920,16920,16920,16920,0
|
|
20241008,113200,8350500,16920,16920,16920,16920,0
|
|
20241008,113100,8350500,16920,16920,16920,16920,0
|
|
20241008,113000,8350500,16920,16920,16920,16920,0
|
|
20241008,112900,8350500,16920,16920,16920,16920,0
|
|
20241008,112800,8350500,16920,16920,16920,16920,0
|
|
20241008,112700,8350500,16920,16920,16920,16920,0
|
|
20241008,112600,8350500,16920,16920,16920,16920,0
|
|
20241008,112500,8350500,16920,16920,16920,16920,0
|
|
20241008,112400,8350500,16920,16920,16920,16920,0
|
|
20241008,112300,8350500,16920,16920,16920,16920,0
|
|
20241008,112200,8350500,16920,16920,16920,16920,0
|
|
20241008,112100,8350500,16920,16920,16920,16920,0
|
|
20241008,112000,8350500,16920,16920,16920,16920,0
|
|
20241008,111900,8350500,16920,16920,16920,16920,0
|
|
20241008,111800,8350500,16920,16920,16920,16920,0
|
|
20241008,111700,8350500,16920,16920,16920,16920,0
|
|
20241008,111600,8350500,16920,16920,16920,16920,0
|
|
20241008,111500,8350500,16920,16920,16920,16920,0
|
|
20241008,111400,8350500,16920,16920,16920,16920,0
|
|
20241008,111300,8350500,16920,16920,16920,16920,0
|
|
20241008,111200,8350500,16920,16920,16920,16920,0
|
|
20241008,111100,8350500,16920,16920,16920,16920,0
|
|
20241008,111000,8350500,16920,16920,16920,16920,0
|
|
20241008,110900,8350500,16920,16920,16920,16920,0
|
|
20241008,110800,8350500,16920,16920,16920,16920,0
|
|
20241008,110700,8350500,16920,16920,16920,16920,0
|
|
20241008,110600,8350500,16920,16920,16920,16920,0
|
|
20241008,110500,8350500,16920,16920,16920,16920,4
|
|
20241008,110400,8282820,16920,16920,16920,16920,0
|
|
20241008,110300,8282820,16920,16920,16920,16920,0
|
|
20241008,110200,8282820,16920,16920,16920,16920,0
|
|
20241008,110100,8282820,16920,16920,16920,16920,0
|
|
20241008,110000,8282820,16920,16920,16920,16920,30
|
|
20241008,105900,7775220,16920,16920,16920,16920,0
|
|
20241008,105800,7775220,16920,16920,16920,16920,0
|
|
20241008,105700,7775220,16920,16920,16920,16920,0
|
|
20241008,105600,7775220,16920,16920,16920,16920,0
|
|
20241008,105500,7775220,16920,16920,16920,16920,0
|
|
20241008,105400,7775220,16920,16920,16920,16920,0
|
|
20241008,105300,7775220,16920,16920,16920,16920,0
|
|
20241008,105200,7775220,16920,16920,16920,16920,0
|
|
20241008,105100,7775220,16920,16920,16920,16920,0
|
|
20241008,105000,7775220,16920,16920,16920,16920,0
|
|
20241008,104900,7775220,16920,16920,16920,16920,0
|
|
20241008,104800,7775220,16920,16920,16920,16920,0
|
|
20241008,104700,7775220,16920,16920,16920,16920,0
|
|
20241008,104600,7775220,16920,16920,16920,16920,0
|
|
20241008,104500,7775220,16920,16920,16920,16920,0
|
|
20241008,104400,7775220,16920,16920,16920,16920,0
|
|
20241008,104300,7775220,16920,16920,16920,16920,0
|
|
20241008,104200,7775220,16920,16920,16920,16920,0
|
|
20241008,104100,7775220,16920,16920,16920,16920,0
|
|
20241008,104000,7775220,16920,16920,16920,16920,56
|
|
20241008,103900,6827700,16920,16920,16920,16920,0
|
|
20241008,103800,6827700,16920,16920,16920,16920,1
|
|
20241008,103700,6810780,16910,16910,16910,16910,0
|
|
20241008,103600,6810780,16910,16910,16910,16910,0
|
|
20241008,103500,6810780,16910,16910,16910,16910,0
|
|
20241008,103400,6810780,16910,16910,16910,16910,0
|
|
20241008,103300,6810780,16910,16910,16910,16910,0
|
|
20241008,103200,6810780,16910,16910,16910,16910,0
|
|
20241008,103100,6810780,16910,16910,16910,16910,0
|
|
20241008,103000,6810780,16910,16910,16910,16910,6
|
|
20241008,102900,6709320,16910,16910,16910,16910,0
|
|
20241008,102800,6709320,16910,16910,16910,16910,0
|
|
20241008,102700,6709320,16910,16910,16910,16910,0
|
|
20241008,102600,6709320,16910,16910,16910,16910,0
|
|
20241008,102500,6709320,16910,16910,16910,16910,0
|
|
20241008,102400,6709320,16910,16910,16910,16910,0
|
|
20241008,102300,6709320,16910,16910,16910,16910,0
|
|
20241008,102200,6709320,16910,16910,16910,16910,0
|
|
20241008,102100,6709320,16910,16910,16910,16910,1
|
|
20241008,102000,6692410,16910,16910,16910,16910,0
|
|
20241008,101900,6692410,16910,16910,16910,16910,10
|
|
20241008,101800,6523310,16920,16920,16920,16920,0
|
|
20241008,101700,6523310,16920,16920,16920,16920,0
|
|
20241008,101600,6523310,16920,16920,16920,16920,0
|
|
20241008,101500,6523310,16920,16920,16920,16920,0
|
|
20241008,101400,6523310,16920,16920,16920,16920,0
|
|
20241008,101300,6523310,16920,16920,16920,16920,0
|
|
20241008,101200,6523310,16920,16920,16920,16920,0
|
|
20241008,101100,6523310,16920,16920,16920,16920,0
|
|
20241008,101000,6523310,16920,16920,16920,16920,0
|
|
20241008,100900,6523310,16920,16920,16920,16920,3
|
|
20241008,100800,6472550,16920,16920,16920,16920,0
|
|
20241008,100700,6472550,16920,16920,16920,16920,0
|
|
20241008,100600,6472550,16920,16920,16920,16920,0
|
|
20241008,100500,6472550,16920,16920,16920,16920,0
|
|
20241008,100400,6472550,16920,16920,16920,16920,0
|
|
20241008,100300,6472550,16920,16920,16920,16920,0
|
|
20241008,100200,6472550,16920,16920,16920,16920,0
|
|
20241008,100100,6472550,16920,16920,16920,16920,0
|
|
20241008,100000,6472550,16920,16920,16920,16920,1
|
|
20241008,095900,6455630,16880,16880,16880,16880,45
|
|
20241008,095800,5696030,16830,16830,16830,16830,0
|
|
20241008,095700,5696030,16830,16830,16830,16830,0
|
|
20241008,095600,5696030,16830,16830,16830,16830,0
|
|
20241008,095500,5696030,16830,16830,16830,16830,0
|
|
20241008,095400,5696030,16830,16830,16830,16830,0
|
|
20241008,095300,5696030,16830,16830,16830,16830,0
|
|
20241008,095200,5696030,16830,16830,16830,16830,0
|
|
20241008,095100,5696030,16830,16830,16830,16830,0
|
|
20241008,095000,5696030,16830,16830,16830,16830,0
|
|
20241008,094900,5696030,16830,16830,16830,16830,0
|
|
20241008,094800,5696030,16830,16830,16830,16830,0
|
|
20241008,094700,5696030,16830,16830,16830,16830,0
|
|
20241008,094600,5696030,16830,16830,16830,16830,0
|
|
20241008,094500,5696030,16830,16830,16830,16830,0
|
|
20241008,094400,5696030,16830,16830,16830,16830,0
|
|
20241008,094300,5696030,16830,16830,16830,16830,0
|
|
20241008,094200,5696030,16830,16830,16830,16830,0
|
|
20241008,094100,5696030,16830,16830,16830,16830,1
|
|
20241008,094000,5679200,16810,16810,16810,16810,0
|
|
20241008,093900,5679200,16810,16810,16810,16810,0
|
|
20241008,093800,5679200,16810,16810,16810,16810,0
|
|
20241008,093700,5679200,16810,16810,16810,16810,0
|
|
20241008,093600,5679200,16810,16810,16810,16810,0
|
|
20241008,093500,5679200,16810,16810,16810,16810,0
|
|
20241008,093400,5679200,16810,16810,16810,16810,0
|
|
20241008,093300,5679200,16810,16810,16810,16810,0
|
|
20241008,093200,5679200,16810,16810,16810,16810,0
|
|
20241008,093100,5679200,16810,16810,16810,16810,0
|
|
20241008,093000,5679200,16810,16810,16810,16810,0
|
|
20241008,092900,5679200,16810,16810,16810,16810,0
|
|
20241008,092800,5679200,16810,16810,16810,16810,0
|
|
20241008,092700,5679200,16810,16810,16810,16810,0
|
|
20241008,092600,5679200,16810,16810,16810,16810,0
|
|
20241008,092500,5679200,16810,16810,16810,16810,0
|
|
20241008,092400,5679200,16810,16810,16810,16810,0
|
|
20241008,092300,5679200,16810,17040,17040,16810,5
|
|
20241008,092200,5594290,17040,17090,17090,17040,4
|
|
20241008,092100,5526020,17100,17100,17100,17100,0
|
|
20241008,092000,5526020,17100,17100,17100,17100,0
|
|
20241008,091900,5526020,17100,17100,17100,17100,0
|
|
20241008,091800,5526020,17100,17100,17100,17100,0
|
|
20241008,091700,5526020,17100,17100,17100,17100,0
|
|
20241008,091600,5526020,17100,17030,17100,17030,98
|
|
20241008,091500,3851020,16820,16820,16820,16820,0
|
|
20241008,091400,3851020,16820,16820,16820,16820,0
|
|
20241008,091300,3851020,16820,16900,17160,16820,106
|
|
20241008,091200,2048400,16800,16800,16800,16800,0
|
|
20241008,091100,2048400,16800,16800,16800,16800,0
|
|
20241008,091000,2048400,16800,16800,16800,16800,0
|
|
20241008,090900,2048400,16800,16800,16800,16800,0
|
|
20241008,090800,2048400,16800,16800,16800,16800,0
|
|
20241008,090700,2048400,16800,16800,16800,16800,0
|
|
20241008,090600,2048400,16800,16800,16800,16800,0
|
|
20241008,090500,2048400,16800,16800,16800,16800,1
|
|
20241008,090400,2031600,16800,16800,16800,16800,1
|
|
20241008,090300,2014800,16790,16790,16790,16790,100
|
|
20241008,090200,335800,16790,16790,16790,16790,0
|
|
20241008,090100,335800,16790,16790,16790,16790,0
|
|
20241008,090000,335800,16790,16790,16790,16790,20
|