608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,190500,100664610,17760,17760,17760,17760,141
|
|
20241015,190400,100664610,17760,17760,17760,17760,0
|
|
20241015,190300,100664610,17760,17760,17760,17760,0
|
|
20241015,190200,100664610,17760,17760,17760,17760,0
|
|
20241015,190100,100664610,17760,17760,17760,17760,0
|
|
20241015,190000,100664610,17760,17760,17760,17760,0
|
|
20241015,185900,100664610,17760,17760,17760,17760,0
|
|
20241015,185800,100664610,17760,17760,17760,17760,0
|
|
20241015,185700,100664610,17760,17760,17760,17760,0
|
|
20241015,185600,100664610,17760,17760,17760,17760,0
|
|
20241015,185500,100664610,17760,17760,17760,17760,0
|
|
20241015,185400,100664610,17760,17760,17760,17760,0
|
|
20241015,185300,100664610,17760,17760,17760,17760,0
|
|
20241015,185200,100664610,17760,17760,17760,17760,0
|
|
20241015,185100,100664610,17760,17760,17760,17760,0
|
|
20241015,185000,100664610,17760,17760,17760,17760,0
|
|
20241015,184900,100664610,17760,17760,17760,17760,0
|
|
20241015,184800,100664610,17760,17760,17760,17760,0
|
|
20241015,184700,100664610,17760,17760,17760,17760,0
|
|
20241015,184600,100664610,17760,17760,17760,17760,0
|
|
20241015,184500,100664610,17760,17760,17760,17760,0
|
|
20241015,184400,100664610,17760,17760,17760,17760,0
|
|
20241015,184300,100664610,17760,17760,17760,17760,0
|
|
20241015,184200,100664610,17760,17760,17760,17760,0
|
|
20241015,184100,100664610,17760,17760,17760,17760,0
|
|
20241015,184000,100664610,17760,17760,17760,17760,0
|
|
20241015,183900,100664610,17760,17760,17760,17760,0
|
|
20241015,183800,100664610,17760,17760,17760,17760,0
|
|
20241015,183700,100664610,17760,17760,17760,17760,0
|
|
20241015,183600,100664610,17760,17760,17760,17760,0
|
|
20241015,183500,100664610,17760,17760,17760,17760,141
|
|
20241015,183400,100664610,17760,17760,17760,17760,0
|
|
20241015,183300,100664610,17760,17760,17760,17760,0
|
|
20241015,183200,100664610,17760,17760,17760,17760,0
|
|
20241015,183100,100664610,17760,17760,17760,17760,0
|
|
20241015,183000,100664610,17760,17760,17760,17760,0
|
|
20241015,182900,100664610,17760,17760,17760,17760,0
|
|
20241015,182800,100664610,17760,17760,17760,17760,0
|
|
20241015,182700,100664610,17760,17760,17760,17760,0
|
|
20241015,182600,100664610,17760,17760,17760,17760,0
|
|
20241015,182500,100664610,17760,17760,17760,17760,0
|
|
20241015,182400,100664610,17760,17760,17760,17760,0
|
|
20241015,182300,100664610,17760,17760,17760,17760,0
|
|
20241015,182200,100664610,17760,17760,17760,17760,0
|
|
20241015,182100,100664610,17760,17760,17760,17760,0
|
|
20241015,182000,100664610,17760,17760,17760,17760,0
|
|
20241015,181900,100664610,17760,17760,17760,17760,0
|
|
20241015,181800,100664610,17760,17760,17760,17760,0
|
|
20241015,181700,100664610,17760,17760,17760,17760,0
|
|
20241015,181600,100664610,17760,17760,17760,17760,0
|
|
20241015,181500,100664610,17760,17760,17760,17760,0
|
|
20241015,181400,100664610,17760,17760,17760,17760,0
|
|
20241015,181300,100664610,17760,17760,17760,17760,0
|
|
20241015,181200,100664610,17760,17760,17760,17760,0
|
|
20241015,181100,100664610,17760,17760,17760,17760,0
|
|
20241015,181000,100664610,17760,17760,17760,17760,0
|
|
20241015,180900,100664610,17760,17760,17760,17760,0
|
|
20241015,180800,100664610,17760,17760,17760,17760,0
|
|
20241015,180700,100664610,17760,17760,17760,17760,0
|
|
20241015,180600,100664610,17760,17760,17760,17760,0
|
|
20241015,180500,100664610,17760,17760,17760,17760,141
|
|
20241015,180400,100664610,17760,17760,17760,17760,0
|
|
20241015,180300,100664610,17760,17760,17760,17760,0
|
|
20241015,180200,100664610,17760,17760,17760,17760,0
|
|
20241015,180100,100664610,17760,17760,17760,17760,0
|
|
20241015,180000,100664610,17760,17760,17760,17760,0
|
|
20241015,175900,100664610,17760,17760,17760,17760,0
|
|
20241015,175800,100664610,17760,17760,17760,17760,0
|
|
20241015,175700,100664610,17760,17760,17760,17760,0
|
|
20241015,175600,100664610,17760,17760,17760,17760,0
|
|
20241015,175500,100664610,17760,17760,17760,17760,0
|
|
20241015,175400,100664610,17760,17760,17760,17760,0
|
|
20241015,175300,100664610,17760,17760,17760,17760,0
|
|
20241015,175200,100664610,17760,17760,17760,17760,0
|
|
20241015,175100,100664610,17760,17760,17760,17760,0
|
|
20241015,175000,100664610,17760,17760,17760,17760,0
|
|
20241015,174900,100664610,17760,17760,17760,17760,0
|
|
20241015,174800,100664610,17760,17760,17760,17760,0
|
|
20241015,174700,100664610,17760,17760,17760,17760,0
|
|
20241015,174600,100664610,17760,17760,17760,17760,0
|
|
20241015,174500,100664610,17760,17760,17760,17760,0
|
|
20241015,174400,100664610,17760,17760,17760,17760,0
|
|
20241015,174300,100664610,17760,17760,17760,17760,0
|
|
20241015,174200,100664610,17760,17760,17760,17760,0
|
|
20241015,174100,100664610,17760,17760,17760,17760,0
|
|
20241015,174000,100664610,17760,17760,17760,17760,0
|
|
20241015,173900,100664610,17760,17760,17760,17760,0
|
|
20241015,173800,100664610,17760,17760,17760,17760,0
|
|
20241015,173700,100664610,17760,17760,17760,17760,0
|
|
20241015,173600,100664610,17760,17760,17760,17760,0
|
|
20241015,173500,100664610,17760,17760,17760,17760,141
|
|
20241015,173400,100664610,17760,17760,17760,17760,0
|
|
20241015,173300,100664610,17760,17760,17760,17760,0
|
|
20241015,173200,100664610,17760,17760,17760,17760,0
|
|
20241015,173100,100664610,17760,17760,17760,17760,0
|
|
20241015,173000,100664610,17760,17760,17760,17760,0
|
|
20241015,172900,100664610,17760,17760,17760,17760,0
|
|
20241015,172800,100664610,17760,17760,17760,17760,0
|
|
20241015,172700,100664610,17760,17760,17760,17760,0
|
|
20241015,172600,100664610,17760,17760,17760,17760,0
|
|
20241015,172500,100664610,17760,17760,17760,17760,0
|
|
20241015,172400,100664610,17760,17760,17760,17760,0
|
|
20241015,172300,100664610,17760,17760,17760,17760,0
|
|
20241015,172200,100664610,17760,17760,17760,17760,0
|
|
20241015,172100,100664610,17760,17760,17760,17760,0
|
|
20241015,172000,100664610,17760,17760,17760,17760,0
|
|
20241015,171900,100664610,17760,17760,17760,17760,0
|
|
20241015,171800,100664610,17760,17760,17760,17760,0
|
|
20241015,171700,100664610,17760,17760,17760,17760,0
|
|
20241015,171600,100664610,17760,17760,17760,17760,0
|
|
20241015,171500,100664610,17760,17760,17760,17760,0
|
|
20241015,171400,100664610,17760,17760,17760,17760,0
|
|
20241015,171300,100664610,17760,17760,17760,17760,0
|
|
20241015,171200,100664610,17760,17760,17760,17760,0
|
|
20241015,171100,100664610,17760,17760,17760,17760,0
|
|
20241015,171000,100664610,17760,17760,17760,17760,0
|
|
20241015,170900,100664610,17760,17760,17760,17760,0
|
|
20241015,170800,100664610,17760,17760,17760,17760,0
|
|
20241015,170700,100664610,17760,17760,17760,17760,0
|
|
20241015,170600,100664610,17760,17760,17760,17760,0
|
|
20241015,170500,100664610,17760,17760,17760,17760,141
|
|
20241015,170400,100664610,17760,17760,17760,17760,0
|
|
20241015,170300,100664610,17760,17760,17760,17760,0
|
|
20241015,170200,100664610,17760,17760,17760,17760,0
|
|
20241015,170100,100664610,17760,17760,17760,17760,0
|
|
20241015,170000,100664610,17760,17760,17760,17760,0
|
|
20241015,165900,100664610,17760,17760,17760,17760,0
|
|
20241015,165800,100664610,17760,17760,17760,17760,0
|
|
20241015,165700,100664610,17760,17760,17760,17760,0
|
|
20241015,165600,100664610,17760,17760,17760,17760,0
|
|
20241015,165500,100664610,17760,17760,17760,17760,0
|
|
20241015,165400,100664610,17760,17760,17760,17760,0
|
|
20241015,165300,100664610,17760,17760,17760,17760,0
|
|
20241015,165200,100664610,17760,17760,17760,17760,0
|
|
20241015,165100,100664610,17760,17760,17760,17760,0
|
|
20241015,165000,100664610,17760,17760,17760,17760,0
|
|
20241015,164900,100664610,17760,17760,17760,17760,0
|
|
20241015,164800,100664610,17760,17760,17760,17760,0
|
|
20241015,164700,100664610,17760,17760,17760,17760,0
|
|
20241015,164600,100664610,17760,17760,17760,17760,0
|
|
20241015,164500,100664610,17760,17760,17760,17760,0
|
|
20241015,164400,100664610,17760,17760,17760,17760,0
|
|
20241015,164300,100664610,17760,17760,17760,17760,0
|
|
20241015,164200,100664610,17760,17760,17760,17760,0
|
|
20241015,164100,100664610,17760,17760,17760,17760,0
|
|
20241015,164000,100664610,17760,17760,17760,17760,0
|
|
20241015,163900,100664610,17760,17760,17760,17760,0
|
|
20241015,163800,100664610,17760,17760,17760,17760,0
|
|
20241015,163700,100664610,17760,17760,17760,17760,0
|
|
20241015,163600,100664610,17760,17760,17760,17760,0
|
|
20241015,163500,100664610,17760,17760,17760,17760,141
|
|
20241015,163400,100664610,17760,17760,17760,17760,0
|
|
20241015,163300,100664610,17760,17760,17760,17760,0
|
|
20241015,163200,100664610,17760,17760,17760,17760,0
|
|
20241015,163100,100664610,17760,17760,17760,17760,0
|
|
20241015,163000,100664610,17760,17760,17760,17760,0
|
|
20241015,162900,100664610,17760,17760,17760,17760,0
|
|
20241015,162800,100664610,17760,17760,17760,17760,0
|
|
20241015,162700,100664610,17760,17760,17760,17760,0
|
|
20241015,162600,100664610,17760,17760,17760,17760,0
|
|
20241015,162500,100664610,17760,17760,17760,17760,0
|
|
20241015,162400,100664610,17760,17760,17760,17760,0
|
|
20241015,162300,100664610,17760,17760,17760,17760,0
|
|
20241015,162200,100664610,17760,17760,17760,17760,0
|
|
20241015,162100,100664610,17760,17760,17760,17760,0
|
|
20241015,162000,100664610,17760,17760,17760,17760,0
|
|
20241015,161900,100664610,17760,17760,17760,17760,0
|
|
20241015,161800,100664610,17760,17760,17760,17760,0
|
|
20241015,161700,100664610,17760,17760,17760,17760,0
|
|
20241015,161600,100664610,17760,17760,17760,17760,0
|
|
20241015,161500,100664610,17760,17760,17760,17760,0
|
|
20241015,161400,100664610,17760,17760,17760,17760,0
|
|
20241015,161300,100664610,17760,17760,17760,17760,0
|
|
20241015,161200,100664610,17760,17760,17760,17760,0
|
|
20241015,161100,100664610,17760,17760,17760,17760,0
|
|
20241015,161000,100664610,17760,17760,17760,17760,0
|
|
20241015,160900,100664610,17760,17760,17760,17760,0
|
|
20241015,160800,100664610,17760,17760,17760,17760,0
|
|
20241015,160700,100664610,17760,17760,17760,17760,0
|
|
20241015,160600,100664610,17760,17760,17760,17760,0
|
|
20241015,160500,100664610,17760,17760,17760,17760,141
|
|
20241015,160400,100664610,17760,17760,17760,17760,0
|
|
20241015,160300,100664610,17760,17760,17760,17760,0
|
|
20241015,160200,100664610,17760,17760,17760,17760,0
|
|
20241015,160100,100664610,17760,17760,17760,17760,0
|
|
20241015,160000,100664610,17760,17760,17760,17760,0
|
|
20241015,155900,100664610,17760,17760,17760,17760,0
|
|
20241015,155800,100664610,17760,17760,17760,17760,0
|
|
20241015,155700,100664610,17760,17760,17760,17760,0
|
|
20241015,155600,100664610,17760,17760,17760,17760,0
|
|
20241015,155500,100664610,17760,17760,17760,17760,0
|
|
20241015,155400,100664610,17760,17760,17760,17760,0
|
|
20241015,155300,100664610,17760,17760,17760,17760,0
|
|
20241015,155200,100664610,17760,17760,17760,17760,0
|
|
20241015,155100,100664610,17760,17760,17760,17760,0
|
|
20241015,155000,100664610,17760,17760,17760,17760,0
|
|
20241015,154900,100664610,17760,17760,17760,17760,0
|
|
20241015,154800,100664610,17760,17760,17760,17760,0
|
|
20241015,154700,100664610,17760,17760,17760,17760,0
|
|
20241015,154600,100664610,17760,17760,17760,17760,0
|
|
20241015,154500,100664610,17760,17760,17760,17760,0
|
|
20241015,154400,100664610,17760,17760,17760,17760,0
|
|
20241015,154300,100664610,17760,17760,17760,17760,0
|
|
20241015,154200,100664610,17760,17760,17760,17760,0
|
|
20241015,154100,100664610,17760,17760,17760,17760,0
|
|
20241015,154000,100664610,17760,17760,17760,17760,0
|
|
20241015,153900,100664610,17760,17760,17760,17760,0
|
|
20241015,153800,100664610,17760,17760,17760,17760,0
|
|
20241015,153700,100664610,17760,17760,17760,17760,0
|
|
20241015,153600,100664610,17760,17760,17760,17760,0
|
|
20241015,153500,100664610,17760,17760,17760,17760,141
|
|
20241015,153400,100664610,17760,17760,17760,17760,0
|
|
20241015,153300,100664610,17760,17760,17760,17760,0
|
|
20241015,153200,100664610,17760,17760,17760,17760,0
|
|
20241015,153100,100664610,17760,17760,17760,17760,0
|
|
20241015,153000,100664610,17760,17760,17760,17760,141
|
|
20241015,152900,98160450,17760,17760,17760,17760,0
|
|
20241015,152800,98160450,17760,17760,17760,17760,0
|
|
20241015,152700,98160450,17760,17760,17760,17760,0
|
|
20241015,152600,98160450,17760,17760,17760,17760,0
|
|
20241015,152500,98160450,17760,17760,17760,17760,0
|
|
20241015,152400,98160450,17760,17760,17760,17760,0
|
|
20241015,152300,98160450,17760,17760,17760,17760,0
|
|
20241015,152200,98160450,17760,17760,17760,17760,0
|
|
20241015,152100,98160450,17760,17760,17760,17760,0
|
|
20241015,152000,98160450,17760,17760,17760,17760,0
|
|
20241015,151900,98160450,17760,17760,17760,17760,1
|
|
20241015,151800,98142690,17600,17600,17600,17600,0
|
|
20241015,151700,98142690,17600,17600,17600,17600,0
|
|
20241015,151600,98142690,17600,17600,17600,17600,0
|
|
20241015,151500,98142690,17600,17600,17600,17600,0
|
|
20241015,151400,98142690,17600,17600,17600,17600,0
|
|
20241015,151300,98142690,17600,17600,17600,17600,1
|
|
20241015,151200,98125090,17760,17760,17760,17760,6
|
|
20241015,151100,98018530,17760,17760,17760,17760,11
|
|
20241015,151000,97823170,17760,17710,17760,17710,313
|
|
20241015,150900,92267310,17500,17500,17500,17500,0
|
|
20241015,150800,92267310,17500,17500,17500,17500,0
|
|
20241015,150700,92267310,17500,17500,17500,17500,0
|
|
20241015,150600,92267310,17500,17500,17500,17500,0
|
|
20241015,150500,92267310,17500,17500,17500,17500,0
|
|
20241015,150400,92267310,17500,17500,17500,17500,0
|
|
20241015,150300,92267310,17500,17500,17500,17500,0
|
|
20241015,150200,92267310,17500,17500,17500,17500,0
|
|
20241015,150100,92267310,17500,17500,17500,17500,0
|
|
20241015,150000,92267310,17500,17500,17500,17500,0
|
|
20241015,145900,92267310,17500,17500,17500,17500,0
|
|
20241015,145800,92267310,17500,17500,17500,17500,0
|
|
20241015,145700,92267310,17500,17500,17500,17500,0
|
|
20241015,145600,92267310,17500,17500,17500,17500,0
|
|
20241015,145500,92267310,17500,17500,17500,17500,5
|
|
20241015,145400,92179810,17500,17500,17500,17500,0
|
|
20241015,145300,92179810,17500,17500,17500,17500,0
|
|
20241015,145200,92179810,17500,17500,17500,17500,0
|
|
20241015,145100,92179810,17500,17500,17500,17500,0
|
|
20241015,145000,92179810,17500,17500,17500,17500,0
|
|
20241015,144900,92179810,17500,17520,17710,17500,276
|
|
20241015,144800,87341600,17710,17710,17710,17710,0
|
|
20241015,144700,87341600,17710,17710,17710,17710,0
|
|
20241015,144600,87341600,17710,17710,17710,17710,1
|
|
20241015,144500,87323890,17760,17760,17760,17760,0
|
|
20241015,144400,87323890,17760,17760,17760,17760,0
|
|
20241015,144300,87323890,17760,17690,17760,17690,100
|
|
20241015,144200,85549140,17500,17500,17500,17500,6
|
|
20241015,144100,85444140,17750,17440,17750,17440,505
|
|
20241015,144000,76491750,17690,17690,17690,17690,0
|
|
20241015,143900,76491750,17690,17680,17690,17680,145
|
|
20241015,143800,73927120,17680,17580,17680,17580,100
|
|
20241015,143700,72163360,17580,17580,17580,17580,0
|
|
20241015,143600,72163360,17580,17580,17580,17580,0
|
|
20241015,143500,72163360,17580,17580,17580,17580,0
|
|
20241015,143400,72163360,17580,17580,17580,17580,0
|
|
20241015,143300,72163360,17580,17580,17580,17580,0
|
|
20241015,143200,72163360,17580,17580,17580,17580,7
|
|
20241015,143100,72040300,17580,17580,17580,17580,0
|
|
20241015,143000,72040300,17580,17580,17580,17580,39
|
|
20241015,142900,71354680,17580,17540,17580,17540,100
|
|
20241015,142800,69599370,17370,17370,17370,17370,0
|
|
20241015,142700,69599370,17370,17370,17370,17370,0
|
|
20241015,142600,69599370,17370,17370,17370,17370,0
|
|
20241015,142500,69599370,17370,17370,17370,17370,0
|
|
20241015,142400,69599370,17370,17370,17370,17370,0
|
|
20241015,142300,69599370,17370,17370,17370,17370,0
|
|
20241015,142200,69599370,17370,17370,17370,17370,0
|
|
20241015,142100,69599370,17370,17370,17370,17370,0
|
|
20241015,142000,69599370,17370,17370,17370,17370,0
|
|
20241015,141900,69599370,17370,17370,17370,17370,0
|
|
20241015,141800,69599370,17370,17370,17370,17370,0
|
|
20241015,141700,69599370,17370,17370,17370,17370,0
|
|
20241015,141600,69599370,17370,17370,17370,17370,0
|
|
20241015,141500,69599370,17370,17370,17370,17370,0
|
|
20241015,141400,69599370,17370,17370,17370,17370,0
|
|
20241015,141300,69599370,17370,17370,17370,17370,0
|
|
20241015,141200,69599370,17370,17370,17370,17370,0
|
|
20241015,141100,69599370,17370,17380,17380,17370,14
|
|
20241015,141000,69356180,17400,17400,17400,17400,4
|
|
20241015,140900,69286580,17400,17600,17600,17400,19
|
|
20241015,140800,68955590,17600,17600,17600,17600,0
|
|
20241015,140700,68955590,17600,17610,17610,17600,28
|
|
20241015,140600,68462640,17400,17400,17400,17400,0
|
|
20241015,140500,68462640,17400,17380,17400,17380,106
|
|
20241015,140400,66618900,17380,17380,17380,17380,5
|
|
20241015,140300,66532000,17380,17380,17380,17380,0
|
|
20241015,140200,66532000,17380,17380,17380,17380,1
|
|
20241015,140100,66514620,17370,17370,17370,17370,0
|
|
20241015,140000,66514620,17370,17370,17370,17370,0
|
|
20241015,135900,66514620,17370,17370,17370,17370,0
|
|
20241015,135800,66514620,17370,17370,17370,17370,51
|
|
20241015,135700,65628750,17380,17380,17380,17380,0
|
|
20241015,135600,65628750,17380,17380,17380,17380,0
|
|
20241015,135500,65628750,17380,17380,17380,17380,9
|
|
20241015,135400,65472330,17380,17380,17380,17380,25
|
|
20241015,135300,65037830,17490,17490,17490,17490,1
|
|
20241015,135200,65020340,17490,17490,17490,17490,0
|
|
20241015,135100,65020340,17490,17490,17490,17490,0
|
|
20241015,135000,65020340,17490,17490,17490,17490,0
|
|
20241015,134900,65020340,17490,17490,17490,17490,0
|
|
20241015,134800,65020340,17490,17490,17490,17490,0
|
|
20241015,134700,65020340,17490,17490,17490,17490,0
|
|
20241015,134600,65020340,17490,17490,17490,17490,50
|
|
20241015,134500,64145840,17490,17490,17490,17490,1
|
|
20241015,134400,64128350,17450,17450,17450,17450,0
|
|
20241015,134300,64128350,17450,17450,17450,17450,1
|
|
20241015,134200,64110900,17360,17360,17360,17360,0
|
|
20241015,134100,64110900,17360,17360,17360,17360,0
|
|
20241015,134000,64110900,17360,17360,17360,17360,0
|
|
20241015,133900,64110900,17360,17360,17360,17360,0
|
|
20241015,133800,64110900,17360,17360,17360,17360,0
|
|
20241015,133700,64110900,17360,17360,17360,17360,0
|
|
20241015,133600,64110900,17360,17360,17360,17360,0
|
|
20241015,133500,64110900,17360,17360,17360,17360,0
|
|
20241015,133400,64110900,17360,17360,17360,17360,0
|
|
20241015,133300,64110900,17360,17360,17360,17360,0
|
|
20241015,133200,64110900,17360,17360,17360,17360,0
|
|
20241015,133100,64110900,17360,17360,17360,17360,0
|
|
20241015,133000,64110900,17360,17360,17360,17360,0
|
|
20241015,132900,64110900,17360,17360,17360,17360,0
|
|
20241015,132800,64110900,17360,17410,17410,17360,149
|
|
20241015,132700,61521610,17680,17680,17680,17680,0
|
|
20241015,132600,61521610,17680,17680,17680,17680,0
|
|
20241015,132500,61521610,17680,17680,17680,17680,0
|
|
20241015,132400,61521610,17680,17680,17680,17680,50
|
|
20241015,132300,60637610,17640,17640,17640,17640,11
|
|
20241015,132200,60443570,17640,17640,17640,17640,19
|
|
20241015,132100,60108410,17670,17640,17670,17640,65
|
|
20241015,132000,58961750,17640,17640,17640,17640,0
|
|
20241015,131900,58961750,17640,17570,17640,17570,400
|
|
20241015,131800,51913720,17570,17570,17570,17570,0
|
|
20241015,131700,51913720,17570,17540,17570,17540,5
|
|
20241015,131600,51825940,17530,17530,17530,17530,3
|
|
20241015,131500,51773350,17530,17530,17530,17530,56
|
|
20241015,131400,50791670,17550,17550,17550,17550,0
|
|
20241015,131300,50791670,17550,17550,17550,17550,0
|
|
20241015,131200,50791670,17550,17550,17550,17550,0
|
|
20241015,131100,50791670,17550,17550,17550,17550,0
|
|
20241015,131000,50791670,17550,17550,17550,17550,0
|
|
20241015,130900,50791670,17550,17550,17550,17550,0
|
|
20241015,130800,50791670,17550,17550,17550,17550,1
|
|
20241015,130700,50774120,17550,17550,17550,17550,0
|
|
20241015,130600,50774120,17550,17550,17550,17550,0
|
|
20241015,130500,50774120,17550,17550,17550,17550,3
|
|
20241015,130400,50721470,17550,17550,17550,17550,0
|
|
20241015,130300,50721470,17550,17550,17550,17550,5
|
|
20241015,130200,50633720,17550,17530,17550,17530,70
|
|
20241015,130100,49405720,17530,17530,17530,17530,22
|
|
20241015,130000,49020060,17540,17540,17540,17540,0
|
|
20241015,125900,49020060,17540,17540,17540,17540,0
|
|
20241015,125800,49020060,17540,17540,17540,17540,0
|
|
20241015,125700,49020060,17540,17540,17540,17540,0
|
|
20241015,125600,49020060,17540,17540,17540,17540,0
|
|
20241015,125500,49020060,17540,17530,17540,17530,3
|
|
20241015,125400,48967460,17370,17370,17370,17370,0
|
|
20241015,125300,48967460,17370,17370,17370,17370,0
|
|
20241015,125200,48967460,17370,17370,17370,17370,0
|
|
20241015,125100,48967460,17370,17370,17370,17370,0
|
|
20241015,125000,48967460,17370,17370,17370,17370,0
|
|
20241015,124900,48967460,17370,17370,17370,17370,0
|
|
20241015,124800,48967460,17370,17370,17370,17370,1
|
|
20241015,124700,48950090,17540,17540,17540,17540,0
|
|
20241015,124600,48950090,17540,17540,17540,17540,0
|
|
20241015,124500,48950090,17540,17540,17540,17540,1
|
|
20241015,124400,48932550,17570,17570,17570,17570,0
|
|
20241015,124300,48932550,17570,17570,17570,17570,0
|
|
20241015,124200,48932550,17570,17570,17570,17570,0
|
|
20241015,124100,48932550,17570,17570,17570,17570,0
|
|
20241015,124000,48932550,17570,17570,17570,17570,0
|
|
20241015,123900,48932550,17570,17570,17570,17570,0
|
|
20241015,123800,48932550,17570,17570,17570,17570,0
|
|
20241015,123700,48932550,17570,17570,17570,17570,0
|
|
20241015,123600,48932550,17570,17570,17570,17570,0
|
|
20241015,123500,48932550,17570,17570,17570,17570,0
|
|
20241015,123400,48932550,17570,17570,17570,17570,0
|
|
20241015,123300,48932550,17570,17570,17570,17570,0
|
|
20241015,123200,48932550,17570,17570,17570,17570,0
|
|
20241015,123100,48932550,17570,17570,17570,17570,0
|
|
20241015,123000,48932550,17570,17570,17570,17570,0
|
|
20241015,122900,48932550,17570,17570,17570,17570,0
|
|
20241015,122800,48932550,17570,17570,17570,17570,0
|
|
20241015,122700,48932550,17570,17570,17570,17570,0
|
|
20241015,122600,48932550,17570,17570,17570,17570,0
|
|
20241015,122500,48932550,17570,17570,17570,17570,0
|
|
20241015,122400,48932550,17570,17570,17570,17570,0
|
|
20241015,122300,48932550,17570,17570,17570,17570,0
|
|
20241015,122200,48932550,17570,17570,17570,17570,0
|
|
20241015,122100,48932550,17570,17570,17570,17570,0
|
|
20241015,122000,48932550,17570,17570,17570,17570,0
|
|
20241015,121900,48932550,17570,17570,17570,17570,0
|
|
20241015,121800,48932550,17570,17570,17570,17570,0
|
|
20241015,121700,48932550,17570,17570,17570,17570,0
|
|
20241015,121600,48932550,17570,17570,17570,17570,0
|
|
20241015,121500,48932550,17570,17570,17570,17570,0
|
|
20241015,121400,48932550,17570,17570,17570,17570,0
|
|
20241015,121300,48932550,17570,17570,17570,17570,0
|
|
20241015,121200,48932550,17570,17570,17570,17570,0
|
|
20241015,121100,48932550,17570,17570,17570,17570,0
|
|
20241015,121000,48932550,17570,17570,17570,17570,0
|
|
20241015,120900,48932550,17570,17570,17570,17570,0
|
|
20241015,120800,48932550,17570,17570,17570,17570,0
|
|
20241015,120700,48932550,17570,17570,17570,17570,0
|
|
20241015,120600,48932550,17570,17570,17570,17570,0
|
|
20241015,120500,48932550,17570,17570,17570,17570,50
|
|
20241015,120400,48054050,17570,17570,17570,17570,0
|
|
20241015,120300,48054050,17570,17570,17570,17570,0
|
|
20241015,120200,48054050,17570,17570,17570,17570,0
|
|
20241015,120100,48054050,17570,17570,17570,17570,0
|
|
20241015,120000,48054050,17570,17570,17570,17570,0
|
|
20241015,115900,48054050,17570,17570,17570,17570,0
|
|
20241015,115800,48054050,17570,17570,17570,17570,0
|
|
20241015,115700,48054050,17570,17570,17570,17570,145
|
|
20241015,115600,45506400,17570,17570,17570,17570,0
|
|
20241015,115500,45506400,17570,17570,17570,17570,0
|
|
20241015,115400,45506400,17570,17570,17570,17570,0
|
|
20241015,115300,45506400,17570,17570,17570,17570,0
|
|
20241015,115200,45506400,17570,17570,17570,17570,0
|
|
20241015,115100,45506400,17570,17570,17570,17570,0
|
|
20241015,115000,45506400,17570,17570,17570,17570,0
|
|
20241015,114900,45506400,17570,17570,17570,17570,0
|
|
20241015,114800,45506400,17570,17570,17570,17570,0
|
|
20241015,114700,45506400,17570,17570,17570,17570,0
|
|
20241015,114600,45506400,17570,17570,17570,17570,0
|
|
20241015,114500,45506400,17570,17350,17570,17330,104
|
|
20241015,114400,43701840,17620,17620,17620,17620,0
|
|
20241015,114300,43701840,17620,17620,17620,17620,0
|
|
20241015,114200,43701840,17620,17620,17620,17620,0
|
|
20241015,114100,43701840,17620,17620,17620,17620,0
|
|
20241015,114000,43701840,17620,17620,17620,17620,3
|
|
20241015,113900,43648980,17620,17620,17620,17620,0
|
|
20241015,113800,43648980,17620,17620,17620,17620,0
|
|
20241015,113700,43648980,17620,17620,17620,17620,0
|
|
20241015,113600,43648980,17620,17520,17760,17520,1052
|
|
20241015,113500,25021200,17520,17370,17520,17370,1020
|
|
20241015,113400,7230060,17320,17320,17320,17320,0
|
|
20241015,113300,7230060,17320,17320,17320,17320,0
|
|
20241015,113200,7230060,17320,17320,17320,17320,0
|
|
20241015,113100,7230060,17320,17320,17320,17320,0
|
|
20241015,113000,7230060,17320,17320,17320,17320,0
|
|
20241015,112900,7230060,17320,17320,17320,17320,6
|
|
20241015,112800,7126140,17370,17370,17370,17370,0
|
|
20241015,112700,7126140,17370,17370,17370,17370,0
|
|
20241015,112600,7126140,17370,17370,17370,17370,0
|
|
20241015,112500,7126140,17370,17370,17370,17370,0
|
|
20241015,112400,7126140,17370,17370,17370,17370,0
|
|
20241015,112300,7126140,17370,17370,17370,17370,0
|
|
20241015,112200,7126140,17370,17370,17370,17370,0
|
|
20241015,112100,7126140,17370,17370,17370,17370,0
|
|
20241015,112000,7126140,17370,17370,17370,17370,0
|
|
20241015,111900,7126140,17370,17370,17370,17370,0
|
|
20241015,111800,7126140,17370,17370,17370,17370,0
|
|
20241015,111700,7126140,17370,17370,17370,17370,0
|
|
20241015,111600,7126140,17370,17370,17370,17370,0
|
|
20241015,111500,7126140,17370,17370,17370,17370,0
|
|
20241015,111400,7126140,17370,17370,17370,17370,0
|
|
20241015,111300,7126140,17370,17370,17370,17370,0
|
|
20241015,111200,7126140,17370,17370,17370,17370,0
|
|
20241015,111100,7126140,17370,17370,17370,17370,0
|
|
20241015,111000,7126140,17370,17370,17370,17370,0
|
|
20241015,110900,7126140,17370,17370,17370,17370,0
|
|
20241015,110800,7126140,17370,17370,17370,17370,0
|
|
20241015,110700,7126140,17370,17370,17370,17370,0
|
|
20241015,110600,7126140,17370,17370,17370,17370,0
|
|
20241015,110500,7126140,17370,17370,17370,17370,3
|
|
20241015,110400,7074030,17320,17320,17320,17320,0
|
|
20241015,110300,7074030,17320,17320,17320,17320,0
|
|
20241015,110200,7074030,17320,17320,17320,17320,0
|
|
20241015,110100,7074030,17320,17320,17320,17320,8
|
|
20241015,110000,6935470,17320,17320,17320,17320,0
|
|
20241015,105900,6935470,17320,17320,17320,17320,0
|
|
20241015,105800,6935470,17320,17320,17320,17320,0
|
|
20241015,105700,6935470,17320,17320,17320,17320,0
|
|
20241015,105600,6935470,17320,17320,17320,17320,0
|
|
20241015,105500,6935470,17320,17320,17320,17320,0
|
|
20241015,105400,6935470,17320,17320,17320,17320,0
|
|
20241015,105300,6935470,17320,17320,17320,17320,0
|
|
20241015,105200,6935470,17320,17320,17320,17320,0
|
|
20241015,105100,6935470,17320,17320,17320,17320,0
|
|
20241015,105000,6935470,17320,17320,17320,17320,0
|
|
20241015,104900,6935470,17320,17320,17320,17320,0
|
|
20241015,104800,6935470,17320,17320,17320,17320,0
|
|
20241015,104700,6935470,17320,17320,17320,17320,0
|
|
20241015,104600,6935470,17320,17320,17320,17320,0
|
|
20241015,104500,6935470,17320,17320,17320,17320,0
|
|
20241015,104400,6935470,17320,17320,17320,17320,0
|
|
20241015,104300,6935470,17320,17320,17320,17320,0
|
|
20241015,104200,6935470,17320,17320,17320,17320,0
|
|
20241015,104100,6935470,17320,17320,17320,17320,0
|
|
20241015,104000,6935470,17320,17320,17320,17320,0
|
|
20241015,103900,6935470,17320,17320,17320,17320,0
|
|
20241015,103800,6935470,17320,17320,17320,17320,0
|
|
20241015,103700,6935470,17320,17320,17320,17320,0
|
|
20241015,103600,6935470,17320,17320,17320,17320,0
|
|
20241015,103500,6935470,17320,17320,17320,17320,0
|
|
20241015,103400,6935470,17320,17320,17320,17320,2
|
|
20241015,103300,6900830,17320,17320,17320,17320,0
|
|
20241015,103200,6900830,17320,17320,17320,17320,0
|
|
20241015,103100,6900830,17320,17320,17320,17320,0
|
|
20241015,103000,6900830,17320,17320,17320,17320,0
|
|
20241015,102900,6900830,17320,17310,17320,17310,5
|
|
20241015,102800,6814260,17310,17310,17310,17310,0
|
|
20241015,102700,6814260,17310,17310,17310,17310,0
|
|
20241015,102600,6814260,17310,17310,17310,17310,0
|
|
20241015,102500,6814260,17310,17310,17310,17310,0
|
|
20241015,102400,6814260,17310,17310,17310,17310,0
|
|
20241015,102300,6814260,17310,17310,17310,17310,0
|
|
20241015,102200,6814260,17310,17310,17310,17310,0
|
|
20241015,102100,6814260,17310,17310,17310,17310,0
|
|
20241015,102000,6814260,17310,17310,17310,17310,2
|
|
20241015,101900,6779640,17200,17210,17310,17200,31
|
|
20241015,101800,6246160,17220,17220,17220,17220,0
|
|
20241015,101700,6246160,17220,17220,17220,17220,0
|
|
20241015,101600,6246160,17220,17220,17220,17220,0
|
|
20241015,101500,6246160,17220,17220,17220,17220,0
|
|
20241015,101400,6246160,17220,17220,17220,17220,0
|
|
20241015,101300,6246160,17220,17220,17220,17220,0
|
|
20241015,101200,6246160,17220,17220,17220,17220,0
|
|
20241015,101100,6246160,17220,17220,17220,17220,0
|
|
20241015,101000,6246160,17220,17220,17220,17220,0
|
|
20241015,100900,6246160,17220,17220,17220,17220,0
|
|
20241015,100800,6246160,17220,17220,17220,17220,0
|
|
20241015,100700,6246160,17220,17220,17220,17220,0
|
|
20241015,100600,6246160,17220,17220,17220,17220,0
|
|
20241015,100500,6246160,17220,17220,17220,17220,4
|
|
20241015,100400,6177280,17220,17220,17220,17220,0
|
|
20241015,100300,6177280,17220,17220,17220,17220,0
|
|
20241015,100200,6177280,17220,17220,17220,17220,0
|
|
20241015,100100,6177280,17220,17220,17220,17220,0
|
|
20241015,100000,6177280,17220,17210,17400,17210,4
|
|
20241015,095900,6108050,17210,17210,17210,17210,0
|
|
20241015,095800,6108050,17210,17210,17210,17210,0
|
|
20241015,095700,6108050,17210,17210,17210,17210,0
|
|
20241015,095600,6108050,17210,17220,17220,17210,10
|
|
20241015,095500,5935940,17420,17420,17420,17420,0
|
|
20241015,095400,5935940,17420,17420,17420,17420,0
|
|
20241015,095300,5935940,17420,17420,17420,17420,0
|
|
20241015,095200,5935940,17420,17420,17420,17420,0
|
|
20241015,095100,5935940,17420,17420,17420,17420,0
|
|
20241015,095000,5935940,17420,17230,17420,17230,2
|
|
20241015,094900,5901290,17210,17210,17210,17210,0
|
|
20241015,094800,5901290,17210,17210,17210,17210,0
|
|
20241015,094700,5901290,17210,17210,17210,17210,0
|
|
20241015,094600,5901290,17210,17210,17210,17210,0
|
|
20241015,094500,5901290,17210,17210,17210,17210,0
|
|
20241015,094400,5901290,17210,17210,17210,17210,0
|
|
20241015,094300,5901290,17210,17210,17210,17210,0
|
|
20241015,094200,5901290,17210,17210,17210,17210,0
|
|
20241015,094100,5901290,17210,17210,17210,17210,0
|
|
20241015,094000,5901290,17210,17210,17210,17210,0
|
|
20241015,093900,5901290,17210,17210,17210,17210,0
|
|
20241015,093800,5901290,17210,17210,17210,17210,0
|
|
20241015,093700,5901290,17210,17210,17210,17210,0
|
|
20241015,093600,5901290,17210,17210,17210,17210,0
|
|
20241015,093500,5901290,17210,17210,17210,17210,0
|
|
20241015,093400,5901290,17210,17210,17210,17210,0
|
|
20241015,093300,5901290,17210,17260,17440,17210,116
|
|
20241015,093200,3884200,17200,17200,17200,17200,123
|
|
20241015,093100,1768600,17170,17170,17170,17170,0
|
|
20241015,093000,1768600,17170,17170,17170,17170,0
|
|
20241015,092900,1768600,17170,17170,17170,17170,0
|
|
20241015,092800,1768600,17170,17170,17170,17170,0
|
|
20241015,092700,1768600,17170,17170,17170,17170,0
|
|
20241015,092600,1768600,17170,17170,17170,17170,0
|
|
20241015,092500,1768600,17170,17170,17170,17170,0
|
|
20241015,092400,1768600,17170,17170,17170,17170,0
|
|
20241015,092300,1768600,17170,17170,17170,17170,0
|
|
20241015,092200,1768600,17170,17170,17170,17170,0
|
|
20241015,092100,1768600,17170,17170,17170,17170,0
|
|
20241015,092000,1768600,17170,17170,17170,17170,0
|
|
20241015,091900,1768600,17170,17170,17170,17170,0
|
|
20241015,091800,1768600,17170,17170,17170,17170,0
|
|
20241015,091700,1768600,17170,17170,17170,17170,0
|
|
20241015,091600,1768600,17170,17170,17170,17170,0
|
|
20241015,091500,1768600,17170,17170,17170,17170,0
|
|
20241015,091400,1768600,17170,17170,17170,17170,0
|
|
20241015,091300,1768600,17170,17170,17170,17170,100
|
|
20241015,091200,51600,17200,17200,17200,17200,0
|
|
20241015,091100,51600,17200,17200,17200,17200,0
|
|
20241015,091000,51600,17200,17200,17200,17200,0
|
|
20241015,090900,51600,17200,17200,17200,17200,0
|
|
20241015,090800,51600,17200,17200,17200,17200,0
|
|
20241015,090700,51600,17200,17200,17200,17200,0
|
|
20241015,090600,51600,17200,17200,17200,17200,3
|
|
20241015,090500,0,17170,17170,17170,17170,0
|
|
20241015,090400,0,17170,17170,17170,17170,0
|
|
20241015,090300,0,17170,17170,17170,17170,0
|
|
20241015,090200,0,17170,17170,17170,17170,0
|
|
20241015,090100,0,17170,17170,17170,17170,0
|
|
20241015,090000,0,17170,17170,17170,17170,0
|