608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,190500,40093350,17170,17170,17170,17170,444
|
|
20241014,190400,40093350,17170,17170,17170,17170,0
|
|
20241014,190300,40093350,17170,17170,17170,17170,0
|
|
20241014,190200,40093350,17170,17170,17170,17170,0
|
|
20241014,190100,40093350,17170,17170,17170,17170,0
|
|
20241014,190000,40093350,17170,17170,17170,17170,0
|
|
20241014,185900,40093350,17170,17170,17170,17170,0
|
|
20241014,185800,40093350,17170,17170,17170,17170,0
|
|
20241014,185700,40093350,17170,17170,17170,17170,0
|
|
20241014,185600,40093350,17170,17170,17170,17170,0
|
|
20241014,185500,40093350,17170,17170,17170,17170,0
|
|
20241014,185400,40093350,17170,17170,17170,17170,0
|
|
20241014,185300,40093350,17170,17170,17170,17170,0
|
|
20241014,185200,40093350,17170,17170,17170,17170,0
|
|
20241014,185100,40093350,17170,17170,17170,17170,0
|
|
20241014,185000,40093350,17170,17170,17170,17170,0
|
|
20241014,184900,40093350,17170,17170,17170,17170,0
|
|
20241014,184800,40093350,17170,17170,17170,17170,0
|
|
20241014,184700,40093350,17170,17170,17170,17170,0
|
|
20241014,184600,40093350,17170,17170,17170,17170,0
|
|
20241014,184500,40093350,17170,17170,17170,17170,0
|
|
20241014,184400,40093350,17170,17170,17170,17170,0
|
|
20241014,184300,40093350,17170,17170,17170,17170,0
|
|
20241014,184200,40093350,17170,17170,17170,17170,0
|
|
20241014,184100,40093350,17170,17170,17170,17170,0
|
|
20241014,184000,40093350,17170,17170,17170,17170,0
|
|
20241014,183900,40093350,17170,17170,17170,17170,0
|
|
20241014,183800,40093350,17170,17170,17170,17170,0
|
|
20241014,183700,40093350,17170,17170,17170,17170,0
|
|
20241014,183600,40093350,17170,17170,17170,17170,0
|
|
20241014,183500,40093350,17170,17170,17170,17170,444
|
|
20241014,183400,40093350,17170,17170,17170,17170,0
|
|
20241014,183300,40093350,17170,17170,17170,17170,0
|
|
20241014,183200,40093350,17170,17170,17170,17170,0
|
|
20241014,183100,40093350,17170,17170,17170,17170,0
|
|
20241014,183000,40093350,17170,17170,17170,17170,0
|
|
20241014,182900,40093350,17170,17170,17170,17170,0
|
|
20241014,182800,40093350,17170,17170,17170,17170,0
|
|
20241014,182700,40093350,17170,17170,17170,17170,0
|
|
20241014,182600,40093350,17170,17170,17170,17170,0
|
|
20241014,182500,40093350,17170,17170,17170,17170,0
|
|
20241014,182400,40093350,17170,17170,17170,17170,0
|
|
20241014,182300,40093350,17170,17170,17170,17170,0
|
|
20241014,182200,40093350,17170,17170,17170,17170,0
|
|
20241014,182100,40093350,17170,17170,17170,17170,0
|
|
20241014,182000,40093350,17170,17170,17170,17170,0
|
|
20241014,181900,40093350,17170,17170,17170,17170,0
|
|
20241014,181800,40093350,17170,17170,17170,17170,0
|
|
20241014,181700,40093350,17170,17170,17170,17170,0
|
|
20241014,181600,40093350,17170,17170,17170,17170,0
|
|
20241014,181500,40093350,17170,17170,17170,17170,0
|
|
20241014,181400,40093350,17170,17170,17170,17170,0
|
|
20241014,181300,40093350,17170,17170,17170,17170,0
|
|
20241014,181200,40093350,17170,17170,17170,17170,0
|
|
20241014,181100,40093350,17170,17170,17170,17170,0
|
|
20241014,181000,40093350,17170,17170,17170,17170,0
|
|
20241014,180900,40093350,17170,17170,17170,17170,0
|
|
20241014,180800,40093350,17170,17170,17170,17170,0
|
|
20241014,180700,40093350,17170,17170,17170,17170,0
|
|
20241014,180600,40093350,17170,17170,17170,17170,0
|
|
20241014,180500,40093350,17170,17170,17170,17170,444
|
|
20241014,180400,40093350,17170,17170,17170,17170,0
|
|
20241014,180300,40093350,17170,17170,17170,17170,0
|
|
20241014,180200,40093350,17170,17170,17170,17170,0
|
|
20241014,180100,40093350,17170,17170,17170,17170,0
|
|
20241014,180000,40093350,17170,17170,17170,17170,0
|
|
20241014,175900,40093350,17170,17170,17170,17170,0
|
|
20241014,175800,40093350,17170,17170,17170,17170,0
|
|
20241014,175700,40093350,17170,17170,17170,17170,0
|
|
20241014,175600,40093350,17170,17170,17170,17170,0
|
|
20241014,175500,40093350,17170,17170,17170,17170,0
|
|
20241014,175400,40093350,17170,17170,17170,17170,0
|
|
20241014,175300,40093350,17170,17170,17170,17170,0
|
|
20241014,175200,40093350,17170,17170,17170,17170,0
|
|
20241014,175100,40093350,17170,17170,17170,17170,0
|
|
20241014,175000,40093350,17170,17170,17170,17170,0
|
|
20241014,174900,40093350,17170,17170,17170,17170,0
|
|
20241014,174800,40093350,17170,17170,17170,17170,0
|
|
20241014,174700,40093350,17170,17170,17170,17170,0
|
|
20241014,174600,40093350,17170,17170,17170,17170,0
|
|
20241014,174500,40093350,17170,17170,17170,17170,0
|
|
20241014,174400,40093350,17170,17170,17170,17170,0
|
|
20241014,174300,40093350,17170,17170,17170,17170,0
|
|
20241014,174200,40093350,17170,17170,17170,17170,0
|
|
20241014,174100,40093350,17170,17170,17170,17170,0
|
|
20241014,174000,40093350,17170,17170,17170,17170,0
|
|
20241014,173900,40093350,17170,17170,17170,17170,0
|
|
20241014,173800,40093350,17170,17170,17170,17170,0
|
|
20241014,173700,40093350,17170,17170,17170,17170,0
|
|
20241014,173600,40093350,17170,17170,17170,17170,0
|
|
20241014,173500,40093350,17170,17170,17170,17170,444
|
|
20241014,173400,40093350,17170,17170,17170,17170,0
|
|
20241014,173300,40093350,17170,17170,17170,17170,0
|
|
20241014,173200,40093350,17170,17170,17170,17170,0
|
|
20241014,173100,40093350,17170,17170,17170,17170,0
|
|
20241014,173000,40093350,17170,17170,17170,17170,0
|
|
20241014,172900,40093350,17170,17170,17170,17170,0
|
|
20241014,172800,40093350,17170,17170,17170,17170,0
|
|
20241014,172700,40093350,17170,17170,17170,17170,0
|
|
20241014,172600,40093350,17170,17170,17170,17170,0
|
|
20241014,172500,40093350,17170,17170,17170,17170,0
|
|
20241014,172400,40093350,17170,17170,17170,17170,0
|
|
20241014,172300,40093350,17170,17170,17170,17170,0
|
|
20241014,172200,40093350,17170,17170,17170,17170,0
|
|
20241014,172100,40093350,17170,17170,17170,17170,0
|
|
20241014,172000,40093350,17170,17170,17170,17170,0
|
|
20241014,171900,40093350,17170,17170,17170,17170,0
|
|
20241014,171800,40093350,17170,17170,17170,17170,0
|
|
20241014,171700,40093350,17170,17170,17170,17170,0
|
|
20241014,171600,40093350,17170,17170,17170,17170,0
|
|
20241014,171500,40093350,17170,17170,17170,17170,0
|
|
20241014,171400,40093350,17170,17170,17170,17170,0
|
|
20241014,171300,40093350,17170,17170,17170,17170,0
|
|
20241014,171200,40093350,17170,17170,17170,17170,0
|
|
20241014,171100,40093350,17170,17170,17170,17170,0
|
|
20241014,171000,40093350,17170,17170,17170,17170,0
|
|
20241014,170900,40093350,17170,17170,17170,17170,0
|
|
20241014,170800,40093350,17170,17170,17170,17170,0
|
|
20241014,170700,40093350,17170,17170,17170,17170,0
|
|
20241014,170600,40093350,17170,17170,17170,17170,0
|
|
20241014,170500,40093350,17170,17170,17170,17170,444
|
|
20241014,170400,40093350,17170,17170,17170,17170,0
|
|
20241014,170300,40093350,17170,17170,17170,17170,0
|
|
20241014,170200,40093350,17170,17170,17170,17170,0
|
|
20241014,170100,40093350,17170,17170,17170,17170,0
|
|
20241014,170000,40093350,17170,17170,17170,17170,0
|
|
20241014,165900,40093350,17170,17170,17170,17170,0
|
|
20241014,165800,40093350,17170,17170,17170,17170,0
|
|
20241014,165700,40093350,17170,17170,17170,17170,0
|
|
20241014,165600,40093350,17170,17170,17170,17170,0
|
|
20241014,165500,40093350,17170,17170,17170,17170,0
|
|
20241014,165400,40093350,17170,17170,17170,17170,0
|
|
20241014,165300,40093350,17170,17170,17170,17170,0
|
|
20241014,165200,40093350,17170,17170,17170,17170,0
|
|
20241014,165100,40093350,17170,17170,17170,17170,0
|
|
20241014,165000,40093350,17170,17170,17170,17170,0
|
|
20241014,164900,40093350,17170,17170,17170,17170,0
|
|
20241014,164800,40093350,17170,17170,17170,17170,0
|
|
20241014,164700,40093350,17170,17170,17170,17170,0
|
|
20241014,164600,40093350,17170,17170,17170,17170,0
|
|
20241014,164500,40093350,17170,17170,17170,17170,0
|
|
20241014,164400,40093350,17170,17170,17170,17170,0
|
|
20241014,164300,40093350,17170,17170,17170,17170,0
|
|
20241014,164200,40093350,17170,17170,17170,17170,0
|
|
20241014,164100,40093350,17170,17170,17170,17170,0
|
|
20241014,164000,40093350,17170,17170,17170,17170,0
|
|
20241014,163900,40093350,17170,17170,17170,17170,0
|
|
20241014,163800,40093350,17170,17170,17170,17170,0
|
|
20241014,163700,40093350,17170,17170,17170,17170,0
|
|
20241014,163600,40093350,17170,17170,17170,17170,0
|
|
20241014,163500,40093350,17170,17170,17170,17170,444
|
|
20241014,163400,40093350,17170,17170,17170,17170,0
|
|
20241014,163300,40093350,17170,17170,17170,17170,0
|
|
20241014,163200,40093350,17170,17170,17170,17170,0
|
|
20241014,163100,40093350,17170,17170,17170,17170,0
|
|
20241014,163000,40093350,17170,17170,17170,17170,0
|
|
20241014,162900,40093350,17170,17170,17170,17170,0
|
|
20241014,162800,40093350,17170,17170,17170,17170,0
|
|
20241014,162700,40093350,17170,17170,17170,17170,0
|
|
20241014,162600,40093350,17170,17170,17170,17170,0
|
|
20241014,162500,40093350,17170,17170,17170,17170,0
|
|
20241014,162400,40093350,17170,17170,17170,17170,0
|
|
20241014,162300,40093350,17170,17170,17170,17170,0
|
|
20241014,162200,40093350,17170,17170,17170,17170,0
|
|
20241014,162100,40093350,17170,17170,17170,17170,0
|
|
20241014,162000,40093350,17170,17170,17170,17170,0
|
|
20241014,161900,40093350,17170,17170,17170,17170,0
|
|
20241014,161800,40093350,17170,17170,17170,17170,0
|
|
20241014,161700,40093350,17170,17170,17170,17170,0
|
|
20241014,161600,40093350,17170,17170,17170,17170,0
|
|
20241014,161500,40093350,17170,17170,17170,17170,0
|
|
20241014,161400,40093350,17170,17170,17170,17170,0
|
|
20241014,161300,40093350,17170,17170,17170,17170,0
|
|
20241014,161200,40093350,17170,17170,17170,17170,0
|
|
20241014,161100,40093350,17170,17170,17170,17170,0
|
|
20241014,161000,40093350,17170,17170,17170,17170,0
|
|
20241014,160900,40093350,17170,17170,17170,17170,0
|
|
20241014,160800,40093350,17170,17170,17170,17170,0
|
|
20241014,160700,40093350,17170,17170,17170,17170,0
|
|
20241014,160600,40093350,17170,17170,17170,17170,0
|
|
20241014,160500,40093350,17170,17170,17170,17170,444
|
|
20241014,160400,40093350,17170,17170,17170,17170,0
|
|
20241014,160300,40093350,17170,17170,17170,17170,0
|
|
20241014,160200,40093350,17170,17170,17170,17170,0
|
|
20241014,160100,40093350,17170,17170,17170,17170,0
|
|
20241014,160000,40093350,17170,17170,17170,17170,0
|
|
20241014,155900,40093350,17170,17170,17170,17170,0
|
|
20241014,155800,40093350,17170,17170,17170,17170,0
|
|
20241014,155700,40093350,17170,17170,17170,17170,0
|
|
20241014,155600,40093350,17170,17170,17170,17170,0
|
|
20241014,155500,40093350,17170,17170,17170,17170,0
|
|
20241014,155400,40093350,17170,17170,17170,17170,0
|
|
20241014,155300,40093350,17170,17170,17170,17170,0
|
|
20241014,155200,40093350,17170,17170,17170,17170,0
|
|
20241014,155100,40093350,17170,17170,17170,17170,0
|
|
20241014,155000,40093350,17170,17170,17170,17170,0
|
|
20241014,154900,40093350,17170,17170,17170,17170,0
|
|
20241014,154800,40093350,17170,17170,17170,17170,0
|
|
20241014,154700,40093350,17170,17170,17170,17170,0
|
|
20241014,154600,40093350,17170,17170,17170,17170,0
|
|
20241014,154500,40093350,17170,17170,17170,17170,0
|
|
20241014,154400,40093350,17170,17170,17170,17170,0
|
|
20241014,154300,40093350,17170,17170,17170,17170,0
|
|
20241014,154200,40093350,17170,17170,17170,17170,0
|
|
20241014,154100,40093350,17170,17170,17170,17170,0
|
|
20241014,154000,40093350,17170,17170,17170,17170,0
|
|
20241014,153900,40093350,17170,17170,17170,17170,0
|
|
20241014,153800,40093350,17170,17170,17170,17170,0
|
|
20241014,153700,40093350,17170,17170,17170,17170,0
|
|
20241014,153600,40093350,17170,17170,17170,17170,0
|
|
20241014,153500,40093350,17170,17170,17170,17170,444
|
|
20241014,153400,40093350,17170,17170,17170,17170,0
|
|
20241014,153300,40093350,17170,17170,17170,17170,0
|
|
20241014,153200,40093350,17170,17170,17170,17170,0
|
|
20241014,153100,40093350,17170,17170,17170,17170,0
|
|
20241014,153000,40093350,17170,17170,17170,17170,444
|
|
20241014,152900,32469870,17180,17180,17180,17180,0
|
|
20241014,152800,32469870,17180,17180,17180,17180,0
|
|
20241014,152700,32469870,17180,17180,17180,17180,0
|
|
20241014,152600,32469870,17180,17180,17180,17180,0
|
|
20241014,152500,32469870,17180,17180,17180,17180,0
|
|
20241014,152400,32469870,17180,17180,17180,17180,0
|
|
20241014,152300,32469870,17180,17180,17180,17180,0
|
|
20241014,152200,32469870,17180,17180,17180,17180,0
|
|
20241014,152100,32469870,17180,17180,17180,17180,0
|
|
20241014,152000,32469870,17180,17180,17180,17180,0
|
|
20241014,151900,32469870,17180,17180,17180,17180,0
|
|
20241014,151800,32469870,17180,17180,17180,17180,2
|
|
20241014,151700,32435510,17180,17180,17180,17180,41
|
|
20241014,151600,31731130,17180,17180,17180,17180,16
|
|
20241014,151500,31456250,17180,17180,17180,17180,0
|
|
20241014,151400,31456250,17180,17180,17180,17180,0
|
|
20241014,151300,31456250,17180,17180,17180,17180,0
|
|
20241014,151200,31456250,17180,17180,17180,17180,0
|
|
20241014,151100,31456250,17180,17180,17180,17180,0
|
|
20241014,151000,31456250,17180,17180,17180,17180,1
|
|
20241014,150900,31439070,17170,17170,17170,17170,0
|
|
20241014,150800,31439070,17170,17170,17170,17170,0
|
|
20241014,150700,31439070,17170,17170,17170,17170,0
|
|
20241014,150600,31439070,17170,17170,17170,17170,0
|
|
20241014,150500,31439070,17170,17170,17170,17170,0
|
|
20241014,150400,31439070,17170,17170,17170,17170,0
|
|
20241014,150300,31439070,17170,17170,17170,17170,0
|
|
20241014,150200,31439070,17170,17170,17170,17170,0
|
|
20241014,150100,31439070,17170,17170,17170,17170,40
|
|
20241014,150000,30752270,17170,17170,17170,17170,0
|
|
20241014,145900,30752270,17170,17170,17170,17170,0
|
|
20241014,145800,30752270,17170,17170,17170,17170,0
|
|
20241014,145700,30752270,17170,17170,17170,17170,0
|
|
20241014,145600,30752270,17170,17170,17170,17170,157
|
|
20241014,145500,28056580,17180,17180,17180,17180,0
|
|
20241014,145400,28056580,17180,17180,17180,17180,0
|
|
20241014,145300,28056580,17180,17180,17180,17180,0
|
|
20241014,145200,28056580,17180,17180,17180,17180,0
|
|
20241014,145100,28056580,17180,17180,17180,17180,0
|
|
20241014,145000,28056580,17180,17180,17180,17180,0
|
|
20241014,144900,28056580,17180,17180,17180,17180,0
|
|
20241014,144800,28056580,17180,17180,17180,17180,20
|
|
20241014,144700,27712980,17180,17180,17180,17180,0
|
|
20241014,144600,27712980,17180,17180,17180,17180,0
|
|
20241014,144500,27712980,17180,17180,17180,17180,0
|
|
20241014,144400,27712980,17180,17180,17180,17180,0
|
|
20241014,144300,27712980,17180,17180,17180,17180,0
|
|
20241014,144200,27712980,17180,17180,17180,17180,0
|
|
20241014,144100,27712980,17180,17180,17180,17180,0
|
|
20241014,144000,27712980,17180,17180,17180,17180,2
|
|
20241014,143900,27678620,17170,17170,17170,17170,0
|
|
20241014,143800,27678620,17170,17170,17170,17170,0
|
|
20241014,143700,27678620,17170,17170,17170,17170,0
|
|
20241014,143600,27678620,17170,17170,17170,17170,0
|
|
20241014,143500,27678620,17170,17170,17170,17170,0
|
|
20241014,143400,27678620,17170,17170,17170,17170,0
|
|
20241014,143300,27678620,17170,17170,17170,17170,0
|
|
20241014,143200,27678620,17170,17170,17170,17170,0
|
|
20241014,143100,27678620,17170,17170,17170,17170,0
|
|
20241014,143000,27678620,17170,17170,17170,17170,0
|
|
20241014,142900,27678620,17170,17170,17170,17170,0
|
|
20241014,142800,27678620,17170,17170,17170,17170,0
|
|
20241014,142700,27678620,17170,17170,17170,17170,0
|
|
20241014,142600,27678620,17170,17170,17170,17170,0
|
|
20241014,142500,27678620,17170,17170,17170,17170,0
|
|
20241014,142400,27678620,17170,17170,17170,17170,0
|
|
20241014,142300,27678620,17170,17170,17170,17170,0
|
|
20241014,142200,27678620,17170,17170,17170,17170,0
|
|
20241014,142100,27678620,17170,17170,17170,17170,0
|
|
20241014,142000,27678620,17170,17170,17170,17170,0
|
|
20241014,141900,27678620,17170,17170,17170,17170,0
|
|
20241014,141800,27678620,17170,17170,17170,17170,0
|
|
20241014,141700,27678620,17170,17170,17170,17170,0
|
|
20241014,141600,27678620,17170,17170,17170,17170,0
|
|
20241014,141500,27678620,17170,17170,17170,17170,0
|
|
20241014,141400,27678620,17170,17170,17170,17170,0
|
|
20241014,141300,27678620,17170,17170,17170,17170,0
|
|
20241014,141200,27678620,17170,17170,17170,17170,0
|
|
20241014,141100,27678620,17170,17170,17170,17170,0
|
|
20241014,141000,27678620,17170,17170,17170,17170,0
|
|
20241014,140900,27678620,17170,17170,17170,17170,0
|
|
20241014,140800,27678620,17170,17170,17170,17170,0
|
|
20241014,140700,27678620,17170,17170,17170,17170,0
|
|
20241014,140600,27678620,17170,17170,17170,17170,0
|
|
20241014,140500,27678620,17170,17170,17170,17170,0
|
|
20241014,140400,27678620,17170,17170,17170,17170,0
|
|
20241014,140300,27678620,17170,17170,17170,17170,0
|
|
20241014,140200,27678620,17170,17170,17170,17170,0
|
|
20241014,140100,27678620,17170,17170,17170,17170,0
|
|
20241014,140000,27678620,17170,17170,17170,17170,0
|
|
20241014,135900,27678620,17170,17170,17170,17170,0
|
|
20241014,135800,27678620,17170,17170,17170,17170,0
|
|
20241014,135700,27678620,17170,17170,17170,17170,0
|
|
20241014,135600,27678620,17170,17170,17170,17170,0
|
|
20241014,135500,27678620,17170,17170,17170,17170,0
|
|
20241014,135400,27678620,17170,17170,17170,17170,0
|
|
20241014,135300,27678620,17170,17170,17170,17170,0
|
|
20241014,135200,27678620,17170,17170,17170,17170,0
|
|
20241014,135100,27678620,17170,17170,17170,17170,0
|
|
20241014,135000,27678620,17170,17170,17170,17170,0
|
|
20241014,134900,27678620,17170,17170,17170,17170,0
|
|
20241014,134800,27678620,17170,17170,17170,17170,0
|
|
20241014,134700,27678620,17170,17170,17170,17170,0
|
|
20241014,134600,27678620,17170,17170,17170,17170,0
|
|
20241014,134500,27678620,17170,17170,17170,17170,0
|
|
20241014,134400,27678620,17170,17170,17170,17170,0
|
|
20241014,134300,27678620,17170,17170,17170,17170,0
|
|
20241014,134200,27678620,17170,17170,17170,17170,0
|
|
20241014,134100,27678620,17170,17170,17170,17170,1
|
|
20241014,134000,27661450,17170,17170,17170,17170,0
|
|
20241014,133900,27661450,17170,17170,17170,17170,0
|
|
20241014,133800,27661450,17170,17170,17170,17170,0
|
|
20241014,133700,27661450,17170,17170,17170,17170,0
|
|
20241014,133600,27661450,17170,17170,17170,17170,0
|
|
20241014,133500,27661450,17170,17170,17170,17170,0
|
|
20241014,133400,27661450,17170,17170,17170,17170,0
|
|
20241014,133300,27661450,17170,17170,17170,17170,0
|
|
20241014,133200,27661450,17170,17170,17170,17170,0
|
|
20241014,133100,27661450,17170,17170,17170,17170,0
|
|
20241014,133000,27661450,17170,17170,17170,17170,16
|
|
20241014,132900,27386730,17180,17180,17180,17180,0
|
|
20241014,132800,27386730,17180,17180,17180,17180,0
|
|
20241014,132700,27386730,17180,17180,17180,17180,0
|
|
20241014,132600,27386730,17180,17180,17180,17180,0
|
|
20241014,132500,27386730,17180,17180,17180,17180,0
|
|
20241014,132400,27386730,17180,17180,17180,17180,0
|
|
20241014,132300,27386730,17180,17180,17180,17180,0
|
|
20241014,132200,27386730,17180,17180,17180,17180,0
|
|
20241014,132100,27386730,17180,17180,17180,17180,0
|
|
20241014,132000,27386730,17180,17180,17180,17180,0
|
|
20241014,131900,27386730,17180,17180,17180,17180,0
|
|
20241014,131800,27386730,17180,17180,17180,17180,0
|
|
20241014,131700,27386730,17180,17180,17180,17180,1
|
|
20241014,131600,27369550,17170,17170,17170,17170,0
|
|
20241014,131500,27369550,17170,17170,17170,17170,0
|
|
20241014,131400,27369550,17170,17170,17170,17170,0
|
|
20241014,131300,27369550,17170,17170,17170,17170,0
|
|
20241014,131200,27369550,17170,17170,17170,17170,0
|
|
20241014,131100,27369550,17170,17170,17170,17170,0
|
|
20241014,131000,27369550,17170,17170,17170,17170,0
|
|
20241014,130900,27369550,17170,17170,17170,17170,0
|
|
20241014,130800,27369550,17170,17170,17170,17170,0
|
|
20241014,130700,27369550,17170,17170,17170,17170,0
|
|
20241014,130600,27369550,17170,17170,17170,17170,0
|
|
20241014,130500,27369550,17170,17170,17170,17170,0
|
|
20241014,130400,27369550,17170,17170,17170,17170,0
|
|
20241014,130300,27369550,17170,17170,17170,17170,0
|
|
20241014,130200,27369550,17170,17170,17170,17170,0
|
|
20241014,130100,27369550,17170,17170,17170,17170,0
|
|
20241014,130000,27369550,17170,17170,17170,17170,1
|
|
20241014,125900,27352380,17170,17170,17170,17170,0
|
|
20241014,125800,27352380,17170,17170,17170,17170,0
|
|
20241014,125700,27352380,17170,17170,17170,17170,0
|
|
20241014,125600,27352380,17170,17170,17170,17170,0
|
|
20241014,125500,27352380,17170,17170,17170,17170,0
|
|
20241014,125400,27352380,17170,17180,17180,17170,55
|
|
20241014,125300,26407770,17180,17190,17190,17180,100
|
|
20241014,125200,24689740,17200,17200,17200,17200,6
|
|
20241014,125100,24586540,17200,17200,17200,17200,0
|
|
20241014,125000,24586540,17200,17200,17200,17200,0
|
|
20241014,124900,24586540,17200,17200,17200,17200,0
|
|
20241014,124800,24586540,17200,17200,17200,17200,0
|
|
20241014,124700,24586540,17200,17200,17200,17200,0
|
|
20241014,124600,24586540,17200,17200,17200,17200,0
|
|
20241014,124500,24586540,17200,17200,17200,17200,0
|
|
20241014,124400,24586540,17200,17200,17200,17200,0
|
|
20241014,124300,24586540,17200,17200,17200,17200,0
|
|
20241014,124200,24586540,17200,17200,17200,17200,0
|
|
20241014,124100,24586540,17200,17200,17200,17200,15
|
|
20241014,124000,24328540,17190,17190,17190,17190,0
|
|
20241014,123900,24328540,17190,17190,17190,17190,0
|
|
20241014,123800,24328540,17190,17190,17190,17190,0
|
|
20241014,123700,24328540,17190,17190,17190,17190,0
|
|
20241014,123600,24328540,17190,17190,17190,17190,0
|
|
20241014,123500,24328540,17190,17190,17190,17190,14
|
|
20241014,123400,24087880,17180,17180,17180,17180,0
|
|
20241014,123300,24087880,17180,17180,17180,17180,0
|
|
20241014,123200,24087880,17180,17180,17180,17180,0
|
|
20241014,123100,24087880,17180,17180,17180,17180,0
|
|
20241014,123000,24087880,17180,17180,17180,17180,0
|
|
20241014,122900,24087880,17180,17180,17180,17180,0
|
|
20241014,122800,24087880,17180,17180,17180,17180,0
|
|
20241014,122700,24087880,17180,17180,17180,17180,0
|
|
20241014,122600,24087880,17180,17180,17180,17180,0
|
|
20241014,122500,24087880,17180,17180,17180,17180,0
|
|
20241014,122400,24087880,17180,17180,17180,17180,0
|
|
20241014,122300,24087880,17180,17180,17180,17180,0
|
|
20241014,122200,24087880,17180,17180,17180,17180,0
|
|
20241014,122100,24087880,17180,17180,17180,17180,0
|
|
20241014,122000,24087880,17180,17180,17180,17180,0
|
|
20241014,121900,24087880,17180,17180,17180,17180,0
|
|
20241014,121800,24087880,17180,17180,17180,17180,0
|
|
20241014,121700,24087880,17180,17180,17180,17180,0
|
|
20241014,121600,24087880,17180,17180,17180,17180,0
|
|
20241014,121500,24087880,17180,17180,17180,17180,0
|
|
20241014,121400,24087880,17180,17180,17180,17180,0
|
|
20241014,121300,24087880,17180,17180,17180,17180,0
|
|
20241014,121200,24087880,17180,17180,17180,17180,4
|
|
20241014,121100,24019160,17180,17180,17180,17180,0
|
|
20241014,121000,24019160,17180,17180,17180,17180,0
|
|
20241014,120900,24019160,17180,17180,17180,17180,0
|
|
20241014,120800,24019160,17180,17180,17180,17180,0
|
|
20241014,120700,24019160,17180,17180,17180,17180,0
|
|
20241014,120600,24019160,17180,17180,17180,17180,0
|
|
20241014,120500,24019160,17180,17180,17180,17180,206
|
|
20241014,120400,20480080,17180,17180,17180,17180,0
|
|
20241014,120300,20480080,17180,17180,17180,17180,0
|
|
20241014,120200,20480080,17180,17180,17180,17180,0
|
|
20241014,120100,20480080,17180,17180,17180,17180,0
|
|
20241014,120000,20480080,17180,17180,17180,17180,0
|
|
20241014,115900,20480080,17180,17180,17180,17180,4
|
|
20241014,115800,20411360,17180,17180,17180,17180,0
|
|
20241014,115700,20411360,17180,17180,17180,17180,1
|
|
20241014,115600,20394180,17180,17180,17180,17180,0
|
|
20241014,115500,20394180,17180,17180,17180,17180,0
|
|
20241014,115400,20394180,17180,17180,17180,17180,0
|
|
20241014,115300,20394180,17180,17180,17180,17180,0
|
|
20241014,115200,20394180,17180,17180,17180,17180,0
|
|
20241014,115100,20394180,17180,17180,17180,17180,5
|
|
20241014,115000,20308280,17120,17120,17120,17120,0
|
|
20241014,114900,20308280,17120,17120,17120,17120,0
|
|
20241014,114800,20308280,17120,17120,17120,17120,0
|
|
20241014,114700,20308280,17120,17120,17120,17120,0
|
|
20241014,114600,20308280,17120,17120,17120,17120,0
|
|
20241014,114500,20308280,17120,17120,17120,17120,0
|
|
20241014,114400,20308280,17120,17120,17120,17120,0
|
|
20241014,114300,20308280,17120,17120,17120,17120,0
|
|
20241014,114200,20308280,17120,17120,17120,17120,0
|
|
20241014,114100,20308280,17120,17120,17120,17120,0
|
|
20241014,114000,20308280,17120,17120,17120,17120,0
|
|
20241014,113900,20308280,17120,17120,17120,17120,0
|
|
20241014,113800,20308280,17120,17120,17120,17120,0
|
|
20241014,113700,20308280,17120,17120,17120,17120,0
|
|
20241014,113600,20308280,17120,17120,17120,17120,0
|
|
20241014,113500,20308280,17120,17120,17120,17120,20
|
|
20241014,113400,19965880,17120,17120,17120,17120,0
|
|
20241014,113300,19965880,17120,17120,17120,17120,150
|
|
20241014,113200,17397880,17180,17180,17180,17180,0
|
|
20241014,113100,17397880,17180,17180,17180,17180,0
|
|
20241014,113000,17397880,17180,17180,17180,17180,0
|
|
20241014,112900,17397880,17180,17180,17180,17180,0
|
|
20241014,112800,17397880,17180,17180,17180,17180,0
|
|
20241014,112700,17397880,17180,17180,17180,17180,0
|
|
20241014,112600,17397880,17180,17180,17180,17180,0
|
|
20241014,112500,17397880,17180,17180,17180,17180,0
|
|
20241014,112400,17397880,17180,17180,17180,17180,0
|
|
20241014,112300,17397880,17180,17180,17180,17180,0
|
|
20241014,112200,17397880,17180,17180,17180,17180,2
|
|
20241014,112100,17363520,17120,17120,17120,17120,0
|
|
20241014,112000,17363520,17120,17120,17120,17120,0
|
|
20241014,111900,17363520,17120,17120,17120,17120,0
|
|
20241014,111800,17363520,17120,17150,17150,17120,101
|
|
20241014,111700,15634340,17150,17150,17150,17150,60
|
|
20241014,111600,14605340,17190,17190,17190,17190,0
|
|
20241014,111500,14605340,17190,17190,17190,17190,0
|
|
20241014,111400,14605340,17190,17190,17190,17190,0
|
|
20241014,111300,14605340,17190,17190,17190,17190,0
|
|
20241014,111200,14605340,17190,17190,17190,17190,0
|
|
20241014,111100,14605340,17190,17190,17190,17190,0
|
|
20241014,111000,14605340,17190,17190,17190,17190,0
|
|
20241014,110900,14605340,17190,17190,17190,17190,0
|
|
20241014,110800,14605340,17190,17190,17190,17190,0
|
|
20241014,110700,14605340,17190,17190,17190,17190,0
|
|
20241014,110600,14605340,17190,17190,17190,17190,0
|
|
20241014,110500,14605340,17190,17190,17190,17190,0
|
|
20241014,110400,14605340,17190,17190,17190,17190,0
|
|
20241014,110300,14605340,17190,17190,17190,17190,1
|
|
20241014,110200,14588150,17180,17180,17180,17180,0
|
|
20241014,110100,14588150,17180,17180,17180,17180,0
|
|
20241014,110000,14588150,17180,17180,17180,17180,0
|
|
20241014,105900,14588150,17180,17180,17180,17180,0
|
|
20241014,105800,14588150,17180,17180,17180,17180,0
|
|
20241014,105700,14588150,17180,17180,17180,17180,0
|
|
20241014,105600,14588150,17180,17180,17180,17180,0
|
|
20241014,105500,14588150,17180,17180,17180,17180,0
|
|
20241014,105400,14588150,17180,17180,17180,17180,0
|
|
20241014,105300,14588150,17180,17180,17180,17180,0
|
|
20241014,105200,14588150,17180,17180,17180,17180,0
|
|
20241014,105100,14588150,17180,17180,17180,17180,0
|
|
20241014,105000,14588150,17180,17180,17180,17180,0
|
|
20241014,104900,14588150,17180,17180,17180,17180,0
|
|
20241014,104800,14588150,17180,17180,17180,17180,0
|
|
20241014,104700,14588150,17180,17180,17180,17180,0
|
|
20241014,104600,14588150,17180,17180,17180,17180,14
|
|
20241014,104500,14347630,17180,17180,17180,17180,0
|
|
20241014,104400,14347630,17180,17180,17180,17180,0
|
|
20241014,104300,14347630,17180,17180,17180,17180,0
|
|
20241014,104200,14347630,17180,17180,17180,17180,0
|
|
20241014,104100,14347630,17180,17180,17180,17180,0
|
|
20241014,104000,14347630,17180,17180,17180,17180,0
|
|
20241014,103900,14347630,17180,17180,17180,17180,0
|
|
20241014,103800,14347630,17180,17180,17180,17180,0
|
|
20241014,103700,14347630,17180,17180,17180,17180,0
|
|
20241014,103600,14347630,17180,17180,17180,17180,0
|
|
20241014,103500,14347630,17180,17180,17180,17180,0
|
|
20241014,103400,14347630,17180,17180,17180,17180,0
|
|
20241014,103300,14347630,17180,17180,17180,17180,0
|
|
20241014,103200,14347630,17180,17180,17180,17180,0
|
|
20241014,103100,14347630,17180,17180,17180,17180,0
|
|
20241014,103000,14347630,17180,17180,17180,17180,0
|
|
20241014,102900,14347630,17180,17180,17180,17180,0
|
|
20241014,102800,14347630,17180,17180,17180,17180,0
|
|
20241014,102700,14347630,17180,17180,17180,17180,0
|
|
20241014,102600,14347630,17180,17180,17180,17180,0
|
|
20241014,102500,14347630,17180,17180,17180,17180,0
|
|
20241014,102400,14347630,17180,17180,17180,17180,10
|
|
20241014,102300,14175830,17180,17180,17180,17180,0
|
|
20241014,102200,14175830,17180,17180,17180,17180,0
|
|
20241014,102100,14175830,17180,17180,17180,17180,0
|
|
20241014,102000,14175830,17180,17180,17180,17180,19
|
|
20241014,101900,13849410,17180,17180,17180,17180,39
|
|
20241014,101800,13179390,17180,17180,17180,17180,0
|
|
20241014,101700,13179390,17180,17180,17180,17180,0
|
|
20241014,101600,13179390,17180,17180,17180,17180,0
|
|
20241014,101500,13179390,17180,17180,17180,17180,0
|
|
20241014,101400,13179390,17180,17180,17180,17180,11
|
|
20241014,101300,12990410,17180,17180,17180,17180,0
|
|
20241014,101200,12990410,17180,17180,17180,17180,0
|
|
20241014,101100,12990410,17180,17150,17180,17150,60
|
|
20241014,101000,11959960,17150,17150,17150,17150,0
|
|
20241014,100900,11959960,17150,17150,17150,17150,0
|
|
20241014,100800,11959960,17150,17150,17150,17150,0
|
|
20241014,100700,11959960,17150,17150,17150,17150,5
|
|
20241014,100600,11874210,17150,17150,17150,17150,0
|
|
20241014,100500,11874210,17150,17150,17150,17150,0
|
|
20241014,100400,11874210,17150,17150,17150,17150,0
|
|
20241014,100300,11874210,17150,17150,17150,17150,0
|
|
20241014,100200,11874210,17150,17150,17150,17150,0
|
|
20241014,100100,11874210,17150,17150,17150,17150,0
|
|
20241014,100000,11874210,17150,17150,17150,17150,0
|
|
20241014,095900,11874210,17150,17150,17150,17150,0
|
|
20241014,095800,11874210,17150,17150,17150,17150,0
|
|
20241014,095700,11874210,17150,17150,17150,17150,2
|
|
20241014,095600,11839910,17160,17160,17160,17160,0
|
|
20241014,095500,11839910,17160,17160,17160,17160,0
|
|
20241014,095400,11839910,17160,17160,17160,17160,0
|
|
20241014,095300,11839910,17160,17160,17160,17160,0
|
|
20241014,095200,11839910,17160,17160,17160,17160,0
|
|
20241014,095100,11839910,17160,17160,17160,17160,0
|
|
20241014,095000,11839910,17160,17160,17160,17160,0
|
|
20241014,094900,11839910,17160,17160,17160,17160,0
|
|
20241014,094800,11839910,17160,17160,17160,17160,11
|
|
20241014,094700,11651150,17150,17150,17150,17150,0
|
|
20241014,094600,11651150,17150,17150,17150,17150,0
|
|
20241014,094500,11651150,17150,17150,17150,17150,0
|
|
20241014,094400,11651150,17150,17150,17150,17150,0
|
|
20241014,094300,11651150,17150,17150,17150,17150,0
|
|
20241014,094200,11651150,17150,17150,17150,17150,0
|
|
20241014,094100,11651150,17150,17150,17150,17150,0
|
|
20241014,094000,11651150,17150,17150,17150,17150,0
|
|
20241014,093900,11651150,17150,17150,17150,17150,250
|
|
20241014,093800,7363650,17150,17150,17150,17150,0
|
|
20241014,093700,7363650,17150,17150,17150,17150,0
|
|
20241014,093600,7363650,17150,17150,17150,17150,0
|
|
20241014,093500,7363650,17150,17150,17150,17150,0
|
|
20241014,093400,7363650,17150,17150,17150,17150,0
|
|
20241014,093300,7363650,17150,17150,17150,17150,0
|
|
20241014,093200,7363650,17150,17150,17150,17150,0
|
|
20241014,093100,7363650,17150,17150,17150,17150,0
|
|
20241014,093000,7363650,17150,17150,17150,17150,0
|
|
20241014,092900,7363650,17150,17150,17150,17150,0
|
|
20241014,092800,7363650,17150,17150,17150,17150,0
|
|
20241014,092700,7363650,17150,17150,17150,17150,0
|
|
20241014,092600,7363650,17150,17150,17150,17150,1
|
|
20241014,092500,7346500,17140,17140,17140,17140,0
|
|
20241014,092400,7346500,17140,17140,17140,17140,0
|
|
20241014,092300,7346500,17140,17140,17140,17140,0
|
|
20241014,092200,7346500,17140,17140,17140,17140,0
|
|
20241014,092100,7346500,17140,17140,17140,17140,0
|
|
20241014,092000,7346500,17140,17140,17140,17140,0
|
|
20241014,091900,7346500,17140,17140,17140,17140,0
|
|
20241014,091800,7346500,17140,17140,17140,17140,0
|
|
20241014,091700,7346500,17140,17140,17140,17140,0
|
|
20241014,091600,7346500,17140,17140,17140,17140,1
|
|
20241014,091500,7329360,17150,17150,17150,17150,0
|
|
20241014,091400,7329360,17150,17150,17150,17150,0
|
|
20241014,091300,7329360,17150,17150,17150,17150,1
|
|
20241014,091200,7312210,17140,17140,17140,17140,0
|
|
20241014,091100,7312210,17140,17140,17140,17140,0
|
|
20241014,091000,7312210,17140,17140,17140,17140,0
|
|
20241014,090900,7312210,17140,17140,17140,17140,0
|
|
20241014,090800,7312210,17140,17140,17140,17140,0
|
|
20241014,090700,7312210,17140,17140,17140,17140,0
|
|
20241014,090600,7312210,17140,17140,17140,17140,0
|
|
20241014,090500,7312210,17140,17140,17140,17140,8
|
|
20241014,090400,7175090,17140,17140,17140,17140,0
|
|
20241014,090300,7175090,17140,17140,17140,17140,1
|
|
20241014,090200,7157950,17140,17110,17140,17110,418
|
|
20241014,090100,0,17090,17090,17090,17090,0
|
|
20241014,090000,0,17090,17090,17090,17090,0
|