608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,190500,4396020,17090,17090,17090,17090,22
|
|
20241011,190400,4396020,17090,17090,17090,17090,0
|
|
20241011,190300,4396020,17090,17090,17090,17090,0
|
|
20241011,190200,4396020,17090,17090,17090,17090,0
|
|
20241011,190100,4396020,17090,17090,17090,17090,0
|
|
20241011,190000,4396020,17090,17090,17090,17090,0
|
|
20241011,185900,4396020,17090,17090,17090,17090,0
|
|
20241011,185800,4396020,17090,17090,17090,17090,0
|
|
20241011,185700,4396020,17090,17090,17090,17090,0
|
|
20241011,185600,4396020,17090,17090,17090,17090,0
|
|
20241011,185500,4396020,17090,17090,17090,17090,0
|
|
20241011,185400,4396020,17090,17090,17090,17090,0
|
|
20241011,185300,4396020,17090,17090,17090,17090,0
|
|
20241011,185200,4396020,17090,17090,17090,17090,0
|
|
20241011,185100,4396020,17090,17090,17090,17090,0
|
|
20241011,185000,4396020,17090,17090,17090,17090,0
|
|
20241011,184900,4396020,17090,17090,17090,17090,0
|
|
20241011,184800,4396020,17090,17090,17090,17090,0
|
|
20241011,184700,4396020,17090,17090,17090,17090,0
|
|
20241011,184600,4396020,17090,17090,17090,17090,0
|
|
20241011,184500,4396020,17090,17090,17090,17090,0
|
|
20241011,184400,4396020,17090,17090,17090,17090,0
|
|
20241011,184300,4396020,17090,17090,17090,17090,0
|
|
20241011,184200,4396020,17090,17090,17090,17090,0
|
|
20241011,184100,4396020,17090,17090,17090,17090,0
|
|
20241011,184000,4396020,17090,17090,17090,17090,0
|
|
20241011,183900,4396020,17090,17090,17090,17090,0
|
|
20241011,183800,4396020,17090,17090,17090,17090,0
|
|
20241011,183700,4396020,17090,17090,17090,17090,0
|
|
20241011,183600,4396020,17090,17090,17090,17090,0
|
|
20241011,183500,4396020,17090,17090,17090,17090,22
|
|
20241011,183400,4396020,17090,17090,17090,17090,0
|
|
20241011,183300,4396020,17090,17090,17090,17090,0
|
|
20241011,183200,4396020,17090,17090,17090,17090,0
|
|
20241011,183100,4396020,17090,17090,17090,17090,0
|
|
20241011,183000,4396020,17090,17090,17090,17090,0
|
|
20241011,182900,4396020,17090,17090,17090,17090,0
|
|
20241011,182800,4396020,17090,17090,17090,17090,0
|
|
20241011,182700,4396020,17090,17090,17090,17090,0
|
|
20241011,182600,4396020,17090,17090,17090,17090,0
|
|
20241011,182500,4396020,17090,17090,17090,17090,0
|
|
20241011,182400,4396020,17090,17090,17090,17090,0
|
|
20241011,182300,4396020,17090,17090,17090,17090,0
|
|
20241011,182200,4396020,17090,17090,17090,17090,0
|
|
20241011,182100,4396020,17090,17090,17090,17090,0
|
|
20241011,182000,4396020,17090,17090,17090,17090,0
|
|
20241011,181900,4396020,17090,17090,17090,17090,0
|
|
20241011,181800,4396020,17090,17090,17090,17090,0
|
|
20241011,181700,4396020,17090,17090,17090,17090,0
|
|
20241011,181600,4396020,17090,17090,17090,17090,0
|
|
20241011,181500,4396020,17090,17090,17090,17090,0
|
|
20241011,181400,4396020,17090,17090,17090,17090,0
|
|
20241011,181300,4396020,17090,17090,17090,17090,0
|
|
20241011,181200,4396020,17090,17090,17090,17090,0
|
|
20241011,181100,4396020,17090,17090,17090,17090,0
|
|
20241011,181000,4396020,17090,17090,17090,17090,0
|
|
20241011,180900,4396020,17090,17090,17090,17090,0
|
|
20241011,180800,4396020,17090,17090,17090,17090,0
|
|
20241011,180700,4396020,17090,17090,17090,17090,0
|
|
20241011,180600,4396020,17090,17090,17090,17090,0
|
|
20241011,180500,4396020,17090,17090,17090,17090,22
|
|
20241011,180400,4396020,17090,17090,17090,17090,0
|
|
20241011,180300,4396020,17090,17090,17090,17090,0
|
|
20241011,180200,4396020,17090,17090,17090,17090,0
|
|
20241011,180100,4396020,17090,17090,17090,17090,0
|
|
20241011,180000,4396020,17090,17090,17090,17090,0
|
|
20241011,175900,4396020,17090,17090,17090,17090,0
|
|
20241011,175800,4396020,17090,17090,17090,17090,0
|
|
20241011,175700,4396020,17090,17090,17090,17090,0
|
|
20241011,175600,4396020,17090,17090,17090,17090,0
|
|
20241011,175500,4396020,17090,17090,17090,17090,0
|
|
20241011,175400,4396020,17090,17090,17090,17090,0
|
|
20241011,175300,4396020,17090,17090,17090,17090,0
|
|
20241011,175200,4396020,17090,17090,17090,17090,0
|
|
20241011,175100,4396020,17090,17090,17090,17090,0
|
|
20241011,175000,4396020,17090,17090,17090,17090,0
|
|
20241011,174900,4396020,17090,17090,17090,17090,0
|
|
20241011,174800,4396020,17090,17090,17090,17090,0
|
|
20241011,174700,4396020,17090,17090,17090,17090,0
|
|
20241011,174600,4396020,17090,17090,17090,17090,0
|
|
20241011,174500,4396020,17090,17090,17090,17090,0
|
|
20241011,174400,4396020,17090,17090,17090,17090,0
|
|
20241011,174300,4396020,17090,17090,17090,17090,0
|
|
20241011,174200,4396020,17090,17090,17090,17090,0
|
|
20241011,174100,4396020,17090,17090,17090,17090,0
|
|
20241011,174000,4396020,17090,17090,17090,17090,0
|
|
20241011,173900,4396020,17090,17090,17090,17090,0
|
|
20241011,173800,4396020,17090,17090,17090,17090,0
|
|
20241011,173700,4396020,17090,17090,17090,17090,0
|
|
20241011,173600,4396020,17090,17090,17090,17090,0
|
|
20241011,173500,4396020,17090,17090,17090,17090,22
|
|
20241011,173400,4396020,17090,17090,17090,17090,0
|
|
20241011,173300,4396020,17090,17090,17090,17090,0
|
|
20241011,173200,4396020,17090,17090,17090,17090,0
|
|
20241011,173100,4396020,17090,17090,17090,17090,0
|
|
20241011,173000,4396020,17090,17090,17090,17090,0
|
|
20241011,172900,4396020,17090,17090,17090,17090,0
|
|
20241011,172800,4396020,17090,17090,17090,17090,0
|
|
20241011,172700,4396020,17090,17090,17090,17090,0
|
|
20241011,172600,4396020,17090,17090,17090,17090,0
|
|
20241011,172500,4396020,17090,17090,17090,17090,0
|
|
20241011,172400,4396020,17090,17090,17090,17090,0
|
|
20241011,172300,4396020,17090,17090,17090,17090,0
|
|
20241011,172200,4396020,17090,17090,17090,17090,0
|
|
20241011,172100,4396020,17090,17090,17090,17090,0
|
|
20241011,172000,4396020,17090,17090,17090,17090,0
|
|
20241011,171900,4396020,17090,17090,17090,17090,0
|
|
20241011,171800,4396020,17090,17090,17090,17090,0
|
|
20241011,171700,4396020,17090,17090,17090,17090,0
|
|
20241011,171600,4396020,17090,17090,17090,17090,0
|
|
20241011,171500,4396020,17090,17090,17090,17090,0
|
|
20241011,171400,4396020,17090,17090,17090,17090,0
|
|
20241011,171300,4396020,17090,17090,17090,17090,0
|
|
20241011,171200,4396020,17090,17090,17090,17090,0
|
|
20241011,171100,4396020,17090,17090,17090,17090,0
|
|
20241011,171000,4396020,17090,17090,17090,17090,0
|
|
20241011,170900,4396020,17090,17090,17090,17090,0
|
|
20241011,170800,4396020,17090,17090,17090,17090,0
|
|
20241011,170700,4396020,17090,17090,17090,17090,0
|
|
20241011,170600,4396020,17090,17090,17090,17090,0
|
|
20241011,170500,4396020,17090,17090,17090,17090,22
|
|
20241011,170400,4396020,17090,17090,17090,17090,0
|
|
20241011,170300,4396020,17090,17090,17090,17090,0
|
|
20241011,170200,4396020,17090,17090,17090,17090,0
|
|
20241011,170100,4396020,17090,17090,17090,17090,0
|
|
20241011,170000,4396020,17090,17090,17090,17090,0
|
|
20241011,165900,4396020,17090,17090,17090,17090,0
|
|
20241011,165800,4396020,17090,17090,17090,17090,0
|
|
20241011,165700,4396020,17090,17090,17090,17090,0
|
|
20241011,165600,4396020,17090,17090,17090,17090,0
|
|
20241011,165500,4396020,17090,17090,17090,17090,0
|
|
20241011,165400,4396020,17090,17090,17090,17090,0
|
|
20241011,165300,4396020,17090,17090,17090,17090,0
|
|
20241011,165200,4396020,17090,17090,17090,17090,0
|
|
20241011,165100,4396020,17090,17090,17090,17090,0
|
|
20241011,165000,4396020,17090,17090,17090,17090,0
|
|
20241011,164900,4396020,17090,17090,17090,17090,0
|
|
20241011,164800,4396020,17090,17090,17090,17090,0
|
|
20241011,164700,4396020,17090,17090,17090,17090,0
|
|
20241011,164600,4396020,17090,17090,17090,17090,0
|
|
20241011,164500,4396020,17090,17090,17090,17090,0
|
|
20241011,164400,4396020,17090,17090,17090,17090,0
|
|
20241011,164300,4396020,17090,17090,17090,17090,0
|
|
20241011,164200,4396020,17090,17090,17090,17090,0
|
|
20241011,164100,4396020,17090,17090,17090,17090,0
|
|
20241011,164000,4396020,17090,17090,17090,17090,0
|
|
20241011,163900,4396020,17090,17090,17090,17090,0
|
|
20241011,163800,4396020,17090,17090,17090,17090,0
|
|
20241011,163700,4396020,17090,17090,17090,17090,0
|
|
20241011,163600,4396020,17090,17090,17090,17090,0
|
|
20241011,163500,4396020,17090,17090,17090,17090,22
|
|
20241011,163400,4396020,17090,17090,17090,17090,0
|
|
20241011,163300,4396020,17090,17090,17090,17090,0
|
|
20241011,163200,4396020,17090,17090,17090,17090,0
|
|
20241011,163100,4396020,17090,17090,17090,17090,0
|
|
20241011,163000,4396020,17090,17090,17090,17090,0
|
|
20241011,162900,4396020,17090,17090,17090,17090,0
|
|
20241011,162800,4396020,17090,17090,17090,17090,0
|
|
20241011,162700,4396020,17090,17090,17090,17090,0
|
|
20241011,162600,4396020,17090,17090,17090,17090,0
|
|
20241011,162500,4396020,17090,17090,17090,17090,0
|
|
20241011,162400,4396020,17090,17090,17090,17090,0
|
|
20241011,162300,4396020,17090,17090,17090,17090,0
|
|
20241011,162200,4396020,17090,17090,17090,17090,0
|
|
20241011,162100,4396020,17090,17090,17090,17090,0
|
|
20241011,162000,4396020,17090,17090,17090,17090,0
|
|
20241011,161900,4396020,17090,17090,17090,17090,0
|
|
20241011,161800,4396020,17090,17090,17090,17090,0
|
|
20241011,161700,4396020,17090,17090,17090,17090,0
|
|
20241011,161600,4396020,17090,17090,17090,17090,0
|
|
20241011,161500,4396020,17090,17090,17090,17090,0
|
|
20241011,161400,4396020,17090,17090,17090,17090,0
|
|
20241011,161300,4396020,17090,17090,17090,17090,0
|
|
20241011,161200,4396020,17090,17090,17090,17090,0
|
|
20241011,161100,4396020,17090,17090,17090,17090,0
|
|
20241011,161000,4396020,17090,17090,17090,17090,0
|
|
20241011,160900,4396020,17090,17090,17090,17090,0
|
|
20241011,160800,4396020,17090,17090,17090,17090,0
|
|
20241011,160700,4396020,17090,17090,17090,17090,0
|
|
20241011,160600,4396020,17090,17090,17090,17090,0
|
|
20241011,160500,4396020,17090,17090,17090,17090,22
|
|
20241011,160400,4396020,17090,17090,17090,17090,0
|
|
20241011,160300,4396020,17090,17090,17090,17090,0
|
|
20241011,160200,4396020,17090,17090,17090,17090,0
|
|
20241011,160100,4396020,17090,17090,17090,17090,0
|
|
20241011,160000,4396020,17090,17090,17090,17090,0
|
|
20241011,155900,4396020,17090,17090,17090,17090,0
|
|
20241011,155800,4396020,17090,17090,17090,17090,0
|
|
20241011,155700,4396020,17090,17090,17090,17090,0
|
|
20241011,155600,4396020,17090,17090,17090,17090,0
|
|
20241011,155500,4396020,17090,17090,17090,17090,0
|
|
20241011,155400,4396020,17090,17090,17090,17090,0
|
|
20241011,155300,4396020,17090,17090,17090,17090,0
|
|
20241011,155200,4396020,17090,17090,17090,17090,0
|
|
20241011,155100,4396020,17090,17090,17090,17090,0
|
|
20241011,155000,4396020,17090,17090,17090,17090,0
|
|
20241011,154900,4396020,17090,17090,17090,17090,0
|
|
20241011,154800,4396020,17090,17090,17090,17090,0
|
|
20241011,154700,4396020,17090,17090,17090,17090,0
|
|
20241011,154600,4396020,17090,17090,17090,17090,0
|
|
20241011,154500,4396020,17090,17090,17090,17090,0
|
|
20241011,154400,4396020,17090,17090,17090,17090,0
|
|
20241011,154300,4396020,17090,17090,17090,17090,0
|
|
20241011,154200,4396020,17090,17090,17090,17090,0
|
|
20241011,154100,4396020,17090,17090,17090,17090,0
|
|
20241011,154000,4396020,17090,17090,17090,17090,0
|
|
20241011,153900,4396020,17090,17090,17090,17090,0
|
|
20241011,153800,4396020,17090,17090,17090,17090,0
|
|
20241011,153700,4396020,17090,17090,17090,17090,0
|
|
20241011,153600,4396020,17090,17090,17090,17090,0
|
|
20241011,153500,4396020,17090,17090,17090,17090,22
|
|
20241011,153400,4396020,17090,17090,17090,17090,0
|
|
20241011,153300,4396020,17090,17090,17090,17090,0
|
|
20241011,153200,4396020,17090,17090,17090,17090,0
|
|
20241011,153100,4396020,17090,17090,17090,17090,0
|
|
20241011,153000,4396020,17090,17090,17090,17090,22
|
|
20241011,152900,4020040,17040,17040,17040,17040,0
|
|
20241011,152800,4020040,17040,17040,17040,17040,0
|
|
20241011,152700,4020040,17040,17040,17040,17040,0
|
|
20241011,152600,4020040,17040,17040,17040,17040,0
|
|
20241011,152500,4020040,17040,17040,17040,17040,0
|
|
20241011,152400,4020040,17040,17040,17040,17040,0
|
|
20241011,152300,4020040,17040,17040,17040,17040,0
|
|
20241011,152200,4020040,17040,17040,17040,17040,0
|
|
20241011,152100,4020040,17040,17040,17040,17040,0
|
|
20241011,152000,4020040,17040,17040,17040,17040,0
|
|
20241011,151900,4020040,17040,17040,17040,17040,9
|
|
20241011,151800,3866680,17040,17040,17040,17040,0
|
|
20241011,151700,3866680,17040,17040,17040,17040,0
|
|
20241011,151600,3866680,17040,17040,17040,17040,0
|
|
20241011,151500,3866680,17040,17040,17040,17040,0
|
|
20241011,151400,3866680,17040,17040,17040,17040,0
|
|
20241011,151300,3866680,17040,17040,17040,17040,0
|
|
20241011,151200,3866680,17040,17040,17040,17040,0
|
|
20241011,151100,3866680,17040,17040,17040,17040,0
|
|
20241011,151000,3866680,17040,17040,17040,17040,3
|
|
20241011,150900,3815560,17060,17060,17060,17060,0
|
|
20241011,150800,3815560,17060,17060,17060,17060,0
|
|
20241011,150700,3815560,17060,17060,17060,17060,0
|
|
20241011,150600,3815560,17060,17060,17060,17060,2
|
|
20241011,150500,3781440,17090,17090,17090,17090,0
|
|
20241011,150400,3781440,17090,17090,17090,17090,0
|
|
20241011,150300,3781440,17090,17090,17090,17090,0
|
|
20241011,150200,3781440,17090,17090,17090,17090,0
|
|
20241011,150100,3781440,17090,17090,17090,17090,0
|
|
20241011,150000,3781440,17090,17090,17090,17090,5
|
|
20241011,145900,3695990,17060,17060,17060,17060,0
|
|
20241011,145800,3695990,17060,17060,17060,17060,0
|
|
20241011,145700,3695990,17060,17060,17060,17060,0
|
|
20241011,145600,3695990,17060,17060,17060,17060,0
|
|
20241011,145500,3695990,17060,17060,17060,17060,0
|
|
20241011,145400,3695990,17060,17060,17060,17060,0
|
|
20241011,145300,3695990,17060,17060,17060,17060,0
|
|
20241011,145200,3695990,17060,17060,17060,17060,0
|
|
20241011,145100,3695990,17060,17060,17060,17060,0
|
|
20241011,145000,3695990,17060,17060,17060,17060,0
|
|
20241011,144900,3695990,17060,17060,17060,17060,0
|
|
20241011,144800,3695990,17060,17060,17060,17060,0
|
|
20241011,144700,3695990,17060,17060,17060,17060,0
|
|
20241011,144600,3695990,17060,17060,17060,17060,0
|
|
20241011,144500,3695990,17060,17060,17060,17060,0
|
|
20241011,144400,3695990,17060,17060,17060,17060,0
|
|
20241011,144300,3695990,17060,17060,17060,17060,0
|
|
20241011,144200,3695990,17060,17060,17060,17060,0
|
|
20241011,144100,3695990,17060,17060,17060,17060,0
|
|
20241011,144000,3695990,17060,17060,17060,17060,0
|
|
20241011,143900,3695990,17060,17060,17060,17060,0
|
|
20241011,143800,3695990,17060,17060,17060,17060,0
|
|
20241011,143700,3695990,17060,17060,17060,17060,0
|
|
20241011,143600,3695990,17060,17060,17060,17060,0
|
|
20241011,143500,3695990,17060,17060,17060,17060,0
|
|
20241011,143400,3695990,17060,17060,17060,17060,3
|
|
20241011,143300,3644810,17060,17060,17060,17060,0
|
|
20241011,143200,3644810,17060,17060,17060,17060,0
|
|
20241011,143100,3644810,17060,17060,17060,17060,0
|
|
20241011,143000,3644810,17060,17060,17060,17060,0
|
|
20241011,142900,3644810,17060,17060,17060,17060,0
|
|
20241011,142800,3644810,17060,17060,17060,17060,0
|
|
20241011,142700,3644810,17060,17060,17060,17060,0
|
|
20241011,142600,3644810,17060,17060,17060,17060,0
|
|
20241011,142500,3644810,17060,17060,17060,17060,0
|
|
20241011,142400,3644810,17060,17060,17060,17060,0
|
|
20241011,142300,3644810,17060,17060,17060,17060,0
|
|
20241011,142200,3644810,17060,17060,17060,17060,0
|
|
20241011,142100,3644810,17060,17060,17060,17060,0
|
|
20241011,142000,3644810,17060,17060,17060,17060,0
|
|
20241011,141900,3644810,17060,17060,17060,17060,0
|
|
20241011,141800,3644810,17060,17060,17060,17060,0
|
|
20241011,141700,3644810,17060,17060,17060,17060,0
|
|
20241011,141600,3644810,17060,17060,17060,17060,0
|
|
20241011,141500,3644810,17060,17060,17060,17060,0
|
|
20241011,141400,3644810,17060,17060,17060,17060,0
|
|
20241011,141300,3644810,17060,17060,17060,17060,0
|
|
20241011,141200,3644810,17060,17060,17060,17060,0
|
|
20241011,141100,3644810,17060,17060,17060,17060,0
|
|
20241011,141000,3644810,17060,17060,17060,17060,0
|
|
20241011,140900,3644810,17060,17060,17060,17060,0
|
|
20241011,140800,3644810,17060,17060,17060,17060,0
|
|
20241011,140700,3644810,17060,17060,17060,17060,0
|
|
20241011,140600,3644810,17060,17060,17060,17060,0
|
|
20241011,140500,3644810,17060,17060,17060,17060,7
|
|
20241011,140400,3525390,17040,17040,17040,17040,0
|
|
20241011,140300,3525390,17040,17040,17040,17040,0
|
|
20241011,140200,3525390,17040,17040,17040,17040,0
|
|
20241011,140100,3525390,17040,17040,17040,17040,0
|
|
20241011,140000,3525390,17040,17040,17040,17040,0
|
|
20241011,135900,3525390,17040,17040,17040,17040,0
|
|
20241011,135800,3525390,17040,17040,17040,17040,0
|
|
20241011,135700,3525390,17040,17040,17040,17040,0
|
|
20241011,135600,3525390,17040,17040,17040,17040,0
|
|
20241011,135500,3525390,17040,17040,17040,17040,0
|
|
20241011,135400,3525390,17040,17050,17050,17040,78
|
|
20241011,135300,2196240,17060,17060,17060,17060,0
|
|
20241011,135200,2196240,17060,17060,17060,17060,0
|
|
20241011,135100,2196240,17060,17060,17060,17060,0
|
|
20241011,135000,2196240,17060,17060,17060,17060,0
|
|
20241011,134900,2196240,17060,17060,17060,17060,0
|
|
20241011,134800,2196240,17060,17060,17060,17060,0
|
|
20241011,134700,2196240,17060,17060,17060,17060,0
|
|
20241011,134600,2196240,17060,17060,17060,17060,0
|
|
20241011,134500,2196240,17060,17060,17060,17060,0
|
|
20241011,134400,2196240,17060,17060,17060,17060,0
|
|
20241011,134300,2196240,17060,17060,17060,17060,0
|
|
20241011,134200,2196240,17060,17060,17060,17060,0
|
|
20241011,134100,2196240,17060,17060,17060,17060,0
|
|
20241011,134000,2196240,17060,17060,17060,17060,0
|
|
20241011,133900,2196240,17060,17060,17060,17060,0
|
|
20241011,133800,2196240,17060,17060,17060,17060,0
|
|
20241011,133700,2196240,17060,17060,17060,17060,0
|
|
20241011,133600,2196240,17060,17060,17060,17060,0
|
|
20241011,133500,2196240,17060,17060,17060,17060,0
|
|
20241011,133400,2196240,17060,17060,17060,17060,1
|
|
20241011,133300,2179180,17040,17040,17040,17040,0
|
|
20241011,133200,2179180,17040,17040,17040,17040,0
|
|
20241011,133100,2179180,17040,17040,17040,17040,0
|
|
20241011,133000,2179180,17040,17040,17040,17040,0
|
|
20241011,132900,2179180,17040,17040,17040,17040,0
|
|
20241011,132800,2179180,17040,17040,17040,17040,0
|
|
20241011,132700,2179180,17040,17040,17040,17040,0
|
|
20241011,132600,2179180,17040,17040,17040,17040,0
|
|
20241011,132500,2179180,17040,17040,17040,17040,0
|
|
20241011,132400,2179180,17040,17040,17040,17040,0
|
|
20241011,132300,2179180,17040,17040,17040,17040,0
|
|
20241011,132200,2179180,17040,17040,17040,17040,0
|
|
20241011,132100,2179180,17040,17040,17040,17040,0
|
|
20241011,132000,2179180,17040,17040,17040,17040,0
|
|
20241011,131900,2179180,17040,17040,17040,17040,0
|
|
20241011,131800,2179180,17040,17040,17040,17040,39
|
|
20241011,131700,1514620,17100,17100,17100,17100,0
|
|
20241011,131600,1514620,17100,17100,17100,17100,0
|
|
20241011,131500,1514620,17100,17100,17100,17100,0
|
|
20241011,131400,1514620,17100,17100,17100,17100,0
|
|
20241011,131300,1514620,17100,17100,17100,17100,0
|
|
20241011,131200,1514620,17100,17100,17100,17100,0
|
|
20241011,131100,1514620,17100,17100,17100,17100,0
|
|
20241011,131000,1514620,17100,17100,17100,17100,0
|
|
20241011,130900,1514620,17100,17100,17100,17100,0
|
|
20241011,130800,1514620,17100,17100,17100,17100,0
|
|
20241011,130700,1514620,17100,17100,17100,17100,0
|
|
20241011,130600,1514620,17100,17100,17100,17100,0
|
|
20241011,130500,1514620,17100,17100,17100,17100,0
|
|
20241011,130400,1514620,17100,17100,17100,17100,0
|
|
20241011,130300,1514620,17100,17100,17100,17100,0
|
|
20241011,130200,1514620,17100,17100,17100,17100,0
|
|
20241011,130100,1514620,17100,17100,17100,17100,0
|
|
20241011,130000,1514620,17100,17100,17100,17100,0
|
|
20241011,125900,1514620,17100,17100,17100,17100,0
|
|
20241011,125800,1514620,17100,17100,17100,17100,0
|
|
20241011,125700,1514620,17100,17100,17100,17100,0
|
|
20241011,125600,1514620,17100,17100,17100,17100,0
|
|
20241011,125500,1514620,17100,17100,17100,17100,0
|
|
20241011,125400,1514620,17100,17100,17100,17100,0
|
|
20241011,125300,1514620,17100,17100,17100,17100,0
|
|
20241011,125200,1514620,17100,17100,17100,17100,0
|
|
20241011,125100,1514620,17100,17100,17100,17100,0
|
|
20241011,125000,1514620,17100,17100,17100,17100,0
|
|
20241011,124900,1514620,17100,17100,17100,17100,0
|
|
20241011,124800,1514620,17100,17100,17100,17100,0
|
|
20241011,124700,1514620,17100,17100,17100,17100,0
|
|
20241011,124600,1514620,17100,17100,17100,17100,0
|
|
20241011,124500,1514620,17100,17100,17100,17100,0
|
|
20241011,124400,1514620,17100,17100,17100,17100,0
|
|
20241011,124300,1514620,17100,17100,17100,17100,0
|
|
20241011,124200,1514620,17100,17100,17100,17100,0
|
|
20241011,124100,1514620,17100,17100,17100,17100,0
|
|
20241011,124000,1514620,17100,17100,17100,17100,0
|
|
20241011,123900,1514620,17100,17100,17100,17100,0
|
|
20241011,123800,1514620,17100,17100,17100,17100,0
|
|
20241011,123700,1514620,17100,17100,17100,17100,0
|
|
20241011,123600,1514620,17100,17100,17100,17100,0
|
|
20241011,123500,1514620,17100,17100,17100,17100,0
|
|
20241011,123400,1514620,17100,17100,17100,17100,0
|
|
20241011,123300,1514620,17100,17100,17100,17100,0
|
|
20241011,123200,1514620,17100,17100,17100,17100,0
|
|
20241011,123100,1514620,17100,17100,17100,17100,0
|
|
20241011,123000,1514620,17100,17100,17100,17100,0
|
|
20241011,122900,1514620,17100,17100,17100,17100,0
|
|
20241011,122800,1514620,17100,17100,17100,17100,0
|
|
20241011,122700,1514620,17100,17100,17100,17100,0
|
|
20241011,122600,1514620,17100,17100,17100,17100,0
|
|
20241011,122500,1514620,17100,17100,17100,17100,0
|
|
20241011,122400,1514620,17100,17100,17100,17100,0
|
|
20241011,122300,1514620,17100,17100,17100,17100,0
|
|
20241011,122200,1514620,17100,17100,17100,17100,0
|
|
20241011,122100,1514620,17100,17100,17100,17100,0
|
|
20241011,122000,1514620,17100,17100,17100,17100,0
|
|
20241011,121900,1514620,17100,17100,17100,17100,0
|
|
20241011,121800,1514620,17100,17100,17100,17100,0
|
|
20241011,121700,1514620,17100,17100,17100,17100,0
|
|
20241011,121600,1514620,17100,17100,17100,17100,0
|
|
20241011,121500,1514620,17100,17100,17100,17100,0
|
|
20241011,121400,1514620,17100,17100,17100,17100,0
|
|
20241011,121300,1514620,17100,17100,17100,17100,0
|
|
20241011,121200,1514620,17100,17100,17100,17100,0
|
|
20241011,121100,1514620,17100,17100,17100,17100,0
|
|
20241011,121000,1514620,17100,17100,17100,17100,0
|
|
20241011,120900,1514620,17100,17100,17100,17100,0
|
|
20241011,120800,1514620,17100,17100,17100,17100,0
|
|
20241011,120700,1514620,17100,17100,17100,17100,0
|
|
20241011,120600,1514620,17100,17100,17100,17100,0
|
|
20241011,120500,1514620,17100,17100,17100,17100,0
|
|
20241011,120400,1514620,17100,17100,17100,17100,0
|
|
20241011,120300,1514620,17100,17100,17100,17100,0
|
|
20241011,120200,1514620,17100,17100,17100,17100,0
|
|
20241011,120100,1514620,17100,17100,17100,17100,0
|
|
20241011,120000,1514620,17100,17100,17100,17100,0
|
|
20241011,115900,1514620,17100,17100,17100,17100,0
|
|
20241011,115800,1514620,17100,17100,17100,17100,0
|
|
20241011,115700,1514620,17100,17100,17100,17100,0
|
|
20241011,115600,1514620,17100,17100,17100,17100,0
|
|
20241011,115500,1514620,17100,17100,17100,17100,0
|
|
20241011,115400,1514620,17100,17100,17100,17100,0
|
|
20241011,115300,1514620,17100,17100,17100,17100,0
|
|
20241011,115200,1514620,17100,17100,17100,17100,0
|
|
20241011,115100,1514620,17100,17100,17100,17100,0
|
|
20241011,115000,1514620,17100,17100,17100,17100,0
|
|
20241011,114900,1514620,17100,17100,17100,17100,0
|
|
20241011,114800,1514620,17100,17100,17100,17100,0
|
|
20241011,114700,1514620,17100,17100,17100,17100,0
|
|
20241011,114600,1514620,17100,17100,17100,17100,0
|
|
20241011,114500,1514620,17100,17100,17100,17100,0
|
|
20241011,114400,1514620,17100,17100,17100,17100,0
|
|
20241011,114300,1514620,17100,17100,17100,17100,0
|
|
20241011,114200,1514620,17100,17100,17100,17100,0
|
|
20241011,114100,1514620,17100,17100,17100,17100,0
|
|
20241011,114000,1514620,17100,17100,17100,17100,0
|
|
20241011,113900,1514620,17100,17100,17100,17100,0
|
|
20241011,113800,1514620,17100,17100,17100,17100,0
|
|
20241011,113700,1514620,17100,17100,17100,17100,0
|
|
20241011,113600,1514620,17100,17100,17100,17100,0
|
|
20241011,113500,1514620,17100,17100,17100,17100,0
|
|
20241011,113400,1514620,17100,17100,17100,17100,0
|
|
20241011,113300,1514620,17100,17100,17100,17100,0
|
|
20241011,113200,1514620,17100,17100,17100,17100,0
|
|
20241011,113100,1514620,17100,17100,17100,17100,0
|
|
20241011,113000,1514620,17100,17100,17100,17100,0
|
|
20241011,112900,1514620,17100,17100,17100,17100,0
|
|
20241011,112800,1514620,17100,17100,17100,17100,0
|
|
20241011,112700,1514620,17100,17100,17100,17100,0
|
|
20241011,112600,1514620,17100,17100,17100,17100,0
|
|
20241011,112500,1514620,17100,17100,17100,17100,0
|
|
20241011,112400,1514620,17100,17100,17100,17100,0
|
|
20241011,112300,1514620,17100,17100,17100,17100,0
|
|
20241011,112200,1514620,17100,17100,17100,17100,0
|
|
20241011,112100,1514620,17100,17100,17100,17100,0
|
|
20241011,112000,1514620,17100,17100,17100,17100,1
|
|
20241011,111900,1497520,17150,17150,17150,17150,0
|
|
20241011,111800,1497520,17150,17150,17150,17150,0
|
|
20241011,111700,1497520,17150,17150,17150,17150,0
|
|
20241011,111600,1497520,17150,17150,17150,17150,0
|
|
20241011,111500,1497520,17150,17150,17150,17150,0
|
|
20241011,111400,1497520,17150,17150,17150,17150,0
|
|
20241011,111300,1497520,17150,17150,17150,17150,0
|
|
20241011,111200,1497520,17150,17150,17150,17150,0
|
|
20241011,111100,1497520,17150,17150,17150,17150,0
|
|
20241011,111000,1497520,17150,17150,17150,17150,0
|
|
20241011,110900,1497520,17150,17150,17150,17150,0
|
|
20241011,110800,1497520,17150,17150,17150,17150,0
|
|
20241011,110700,1497520,17150,17150,17150,17150,0
|
|
20241011,110600,1497520,17150,17150,17150,17150,0
|
|
20241011,110500,1497520,17150,17150,17150,17150,0
|
|
20241011,110400,1497520,17150,17150,17150,17150,1
|
|
20241011,110300,1480370,17150,17150,17150,17150,0
|
|
20241011,110200,1480370,17150,17150,17150,17150,0
|
|
20241011,110100,1480370,17150,17150,17150,17150,0
|
|
20241011,110000,1480370,17150,17150,17150,17150,0
|
|
20241011,105900,1480370,17150,17150,17150,17150,0
|
|
20241011,105800,1480370,17150,17150,17150,17150,0
|
|
20241011,105700,1480370,17150,17150,17150,17150,0
|
|
20241011,105600,1480370,17150,17150,17150,17150,2
|
|
20241011,105500,1446070,17020,17020,17020,17020,0
|
|
20241011,105400,1446070,17020,17020,17020,17020,0
|
|
20241011,105300,1446070,17020,17020,17020,17020,0
|
|
20241011,105200,1446070,17020,17020,17020,17020,0
|
|
20241011,105100,1446070,17020,17020,17020,17020,0
|
|
20241011,105000,1446070,17020,17020,17020,17020,0
|
|
20241011,104900,1446070,17020,17020,17020,17020,5
|
|
20241011,104800,1360970,17010,17010,17010,17010,0
|
|
20241011,104700,1360970,17010,17010,17010,17010,0
|
|
20241011,104600,1360970,17010,17010,17010,17010,0
|
|
20241011,104500,1360970,17010,17010,17010,17010,0
|
|
20241011,104400,1360970,17010,17010,17010,17010,0
|
|
20241011,104300,1360970,17010,17010,17010,17010,0
|
|
20241011,104200,1360970,17010,17010,17010,17010,0
|
|
20241011,104100,1360970,17010,17010,17010,17010,0
|
|
20241011,104000,1360970,17010,17010,17010,17010,0
|
|
20241011,103900,1360970,17010,17010,17010,17010,0
|
|
20241011,103800,1360970,17010,17010,17010,17010,0
|
|
20241011,103700,1360970,17010,17010,17010,17010,0
|
|
20241011,103600,1360970,17010,17010,17010,17010,0
|
|
20241011,103500,1360970,17010,17010,17010,17010,0
|
|
20241011,103400,1360970,17010,17010,17010,17010,0
|
|
20241011,103300,1360970,17010,17010,17010,17010,0
|
|
20241011,103200,1360970,17010,17010,17010,17010,0
|
|
20241011,103100,1360970,17010,17010,17010,17010,0
|
|
20241011,103000,1360970,17010,17010,17010,17010,0
|
|
20241011,102900,1360970,17010,17010,17010,17010,0
|
|
20241011,102800,1360970,17010,17010,17010,17010,0
|
|
20241011,102700,1360970,17010,17010,17010,17010,0
|
|
20241011,102600,1360970,17010,17010,17010,17010,0
|
|
20241011,102500,1360970,17010,17010,17010,17010,0
|
|
20241011,102400,1360970,17010,17010,17010,17010,0
|
|
20241011,102300,1360970,17010,17010,17010,17010,0
|
|
20241011,102200,1360970,17010,17010,17010,17010,0
|
|
20241011,102100,1360970,17010,17010,17010,17010,0
|
|
20241011,102000,1360970,17010,17010,17010,17010,0
|
|
20241011,101900,1360970,17010,17010,17010,17010,0
|
|
20241011,101800,1360970,17010,17090,17090,17010,28
|
|
20241011,101700,884300,17150,17150,17150,17150,0
|
|
20241011,101600,884300,17150,17150,17150,17150,0
|
|
20241011,101500,884300,17150,17150,17150,17150,0
|
|
20241011,101400,884300,17150,17150,17150,17150,0
|
|
20241011,101300,884300,17150,17150,17150,17150,0
|
|
20241011,101200,884300,17150,17150,17150,17150,0
|
|
20241011,101100,884300,17150,17150,17150,17150,0
|
|
20241011,101000,884300,17150,17150,17150,17150,0
|
|
20241011,100900,884300,17150,17150,17150,17150,0
|
|
20241011,100800,884300,17150,17150,17150,17150,0
|
|
20241011,100700,884300,17150,17150,17150,17150,0
|
|
20241011,100600,884300,17150,17150,17150,17150,0
|
|
20241011,100500,884300,17150,17150,17150,17150,0
|
|
20241011,100400,884300,17150,17150,17150,17150,0
|
|
20241011,100300,884300,17150,17150,17150,17150,0
|
|
20241011,100200,884300,17150,17150,17150,17150,0
|
|
20241011,100100,884300,17150,17150,17150,17150,0
|
|
20241011,100000,884300,17150,17150,17150,17150,0
|
|
20241011,095900,884300,17150,17150,17150,17150,0
|
|
20241011,095800,884300,17150,17150,17150,17150,0
|
|
20241011,095700,884300,17150,17150,17150,17150,0
|
|
20241011,095600,884300,17150,17150,17150,17150,0
|
|
20241011,095500,884300,17150,17150,17150,17150,0
|
|
20241011,095400,884300,17150,17150,17150,17150,0
|
|
20241011,095300,884300,17150,17150,17150,17150,0
|
|
20241011,095200,884300,17150,17150,17150,17150,0
|
|
20241011,095100,884300,17150,17150,17150,17150,0
|
|
20241011,095000,884300,17150,17150,17150,17150,0
|
|
20241011,094900,884300,17150,17150,17150,17150,0
|
|
20241011,094800,884300,17150,17150,17150,17150,0
|
|
20241011,094700,884300,17150,17150,17150,17150,0
|
|
20241011,094600,884300,17150,17150,17150,17150,0
|
|
20241011,094500,884300,17150,17100,17150,17100,5
|
|
20241011,094400,798750,17100,17100,17100,17100,1
|
|
20241011,094300,781650,17100,17100,17100,17100,0
|
|
20241011,094200,781650,17100,17100,17100,17100,0
|
|
20241011,094100,781650,17100,17100,17100,17100,0
|
|
20241011,094000,781650,17100,17100,17100,17100,0
|
|
20241011,093900,781650,17100,17100,17100,17100,0
|
|
20241011,093800,781650,17100,17100,17100,17100,0
|
|
20241011,093700,781650,17100,17100,17100,17100,0
|
|
20241011,093600,781650,17100,17100,17100,17100,0
|
|
20241011,093500,781650,17100,17100,17100,17100,1
|
|
20241011,093400,764550,17150,17150,17150,17150,0
|
|
20241011,093300,764550,17150,17150,17150,17150,0
|
|
20241011,093200,764550,17150,17150,17150,17150,0
|
|
20241011,093100,764550,17150,17150,17150,17150,0
|
|
20241011,093000,764550,17150,17150,17150,17150,0
|
|
20241011,092900,764550,17150,17150,17150,17150,0
|
|
20241011,092800,764550,17150,17150,17150,17150,0
|
|
20241011,092700,764550,17150,17150,17150,17150,1
|
|
20241011,092600,747400,17150,17150,17150,17150,5
|
|
20241011,092500,661650,17150,17150,17150,17150,0
|
|
20241011,092400,661650,17150,17150,17150,17150,0
|
|
20241011,092300,661650,17150,17150,17150,17150,0
|
|
20241011,092200,661650,17150,17150,17150,17150,0
|
|
20241011,092100,661650,17150,17150,17150,17150,0
|
|
20241011,092000,661650,17150,17150,17150,17150,1
|
|
20241011,091900,644500,16980,16980,16980,16980,0
|
|
20241011,091800,644500,16980,16980,16980,16980,0
|
|
20241011,091700,644500,16980,16980,16980,16980,0
|
|
20241011,091600,644500,16980,16980,16980,16980,0
|
|
20241011,091500,644500,16980,16980,16980,16980,0
|
|
20241011,091400,644500,16980,16980,16980,16980,0
|
|
20241011,091300,644500,16980,16980,16980,16980,0
|
|
20241011,091200,644500,16980,16980,16980,16980,0
|
|
20241011,091100,644500,16980,16980,16980,16980,0
|
|
20241011,091000,644500,16980,16980,16980,16980,0
|
|
20241011,090900,644500,16980,16980,16980,16980,1
|
|
20241011,090800,627520,16960,16960,16960,16960,0
|
|
20241011,090700,627520,16960,16960,16960,16960,0
|
|
20241011,090600,627520,16960,16960,16960,16960,0
|
|
20241011,090500,627520,16960,16960,16960,16960,0
|
|
20241011,090400,627520,16960,16960,16960,16960,0
|
|
20241011,090300,627520,16960,16960,16960,16960,0
|
|
20241011,090200,627520,16960,16960,16960,16960,0
|
|
20241011,090100,627520,16960,16960,16960,16960,0
|
|
20241011,090000,627520,16960,16960,16960,16960,37
|