591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184800,9781780,15920,15920,15920,15920,3
|
|
20241007,184700,9781780,15920,15920,15920,15920,0
|
|
20241007,184600,9781780,15920,15920,15920,15920,0
|
|
20241007,184500,9781780,15920,15920,15920,15920,0
|
|
20241007,184400,9781780,15920,15920,15920,15920,0
|
|
20241007,184300,9781780,15920,15920,15920,15920,0
|
|
20241007,184200,9781780,15920,15920,15920,15920,0
|
|
20241007,184100,9781780,15920,15920,15920,15920,0
|
|
20241007,184000,9781780,15920,15920,15920,15920,0
|
|
20241007,183900,9781780,15920,15920,15920,15920,0
|
|
20241007,183800,9781780,15920,15920,15920,15920,0
|
|
20241007,183700,9781780,15920,15920,15920,15920,0
|
|
20241007,183600,9781780,15920,15920,15920,15920,0
|
|
20241007,183500,9781780,15920,15920,15920,15920,0
|
|
20241007,183400,9781780,15920,15920,15920,15920,0
|
|
20241007,183300,9781780,15920,15920,15920,15920,0
|
|
20241007,183200,9781780,15920,15920,15920,15920,0
|
|
20241007,183100,9781780,15920,15920,15920,15920,0
|
|
20241007,183000,9781780,15920,15920,15920,15920,0
|
|
20241007,182900,9781780,15920,15920,15920,15920,0
|
|
20241007,182800,9781780,15920,15920,15920,15920,0
|
|
20241007,182700,9781780,15920,15920,15920,15920,0
|
|
20241007,182600,9781780,15920,15920,15920,15920,0
|
|
20241007,182500,9781780,15920,15920,15920,15920,0
|
|
20241007,182400,9781780,15920,15920,15920,15920,0
|
|
20241007,182300,9781780,15920,15920,15920,15920,0
|
|
20241007,182200,9781780,15920,15920,15920,15920,0
|
|
20241007,182100,9781780,15920,15920,15920,15920,0
|
|
20241007,182000,9781780,15920,15920,15920,15920,0
|
|
20241007,181900,9781780,15920,15920,15920,15920,0
|
|
20241007,181800,9781780,15920,15920,15920,15920,3
|
|
20241007,181700,9781780,15920,15920,15920,15920,0
|
|
20241007,181600,9781780,15920,15920,15920,15920,0
|
|
20241007,181500,9781780,15920,15920,15920,15920,0
|
|
20241007,181400,9781780,15920,15920,15920,15920,0
|
|
20241007,181300,9781780,15920,15920,15920,15920,0
|
|
20241007,181200,9781780,15920,15920,15920,15920,0
|
|
20241007,181100,9781780,15920,15920,15920,15920,0
|
|
20241007,181000,9781780,15920,15920,15920,15920,0
|
|
20241007,180900,9781780,15920,15920,15920,15920,0
|
|
20241007,180800,9781780,15920,15920,15920,15920,0
|
|
20241007,180700,9781780,15920,15920,15920,15920,0
|
|
20241007,180600,9781780,15920,15920,15920,15920,0
|
|
20241007,180500,9781780,15920,15920,15920,15920,0
|
|
20241007,180400,9781780,15920,15920,15920,15920,0
|
|
20241007,180300,9781780,15920,15920,15920,15920,0
|
|
20241007,180200,9781780,15920,15920,15920,15920,0
|
|
20241007,180100,9781780,15920,15920,15920,15920,0
|
|
20241007,180000,9781780,15920,15920,15920,15920,0
|
|
20241007,175900,9781780,15920,15920,15920,15920,0
|
|
20241007,175800,9781780,15920,15920,15920,15920,0
|
|
20241007,175700,9781780,15920,15920,15920,15920,0
|
|
20241007,175600,9781780,15920,15920,15920,15920,0
|
|
20241007,175500,9781780,15920,15920,15920,15920,0
|
|
20241007,175400,9781780,15920,15920,15920,15920,0
|
|
20241007,175300,9781780,15920,15920,15920,15920,0
|
|
20241007,175200,9781780,15920,15920,15920,15920,0
|
|
20241007,175100,9781780,15920,15920,15920,15920,0
|
|
20241007,175000,9781780,15920,15920,15920,15920,0
|
|
20241007,174900,9781780,15920,15920,15920,15920,0
|
|
20241007,174800,9781780,15920,15920,15920,15920,3
|
|
20241007,174700,9781780,15920,15920,15920,15920,0
|
|
20241007,174600,9781780,15920,15920,15920,15920,0
|
|
20241007,174500,9781780,15920,15920,15920,15920,0
|
|
20241007,174400,9781780,15920,15920,15920,15920,0
|
|
20241007,174300,9781780,15920,15920,15920,15920,0
|
|
20241007,174200,9781780,15920,15920,15920,15920,0
|
|
20241007,174100,9781780,15920,15920,15920,15920,0
|
|
20241007,174000,9781780,15920,15920,15920,15920,0
|
|
20241007,173900,9781780,15920,15920,15920,15920,0
|
|
20241007,173800,9781780,15920,15920,15920,15920,0
|
|
20241007,173700,9781780,15920,15920,15920,15920,0
|
|
20241007,173600,9781780,15920,15920,15920,15920,0
|
|
20241007,173500,9781780,15920,15920,15920,15920,0
|
|
20241007,173400,9781780,15920,15920,15920,15920,0
|
|
20241007,173300,9781780,15920,15920,15920,15920,0
|
|
20241007,173200,9781780,15920,15920,15920,15920,0
|
|
20241007,173100,9781780,15920,15920,15920,15920,0
|
|
20241007,173000,9781780,15920,15920,15920,15920,0
|
|
20241007,172900,9781780,15920,15920,15920,15920,0
|
|
20241007,172800,9781780,15920,15920,15920,15920,0
|
|
20241007,172700,9781780,15920,15920,15920,15920,0
|
|
20241007,172600,9781780,15920,15920,15920,15920,0
|
|
20241007,172500,9781780,15920,15920,15920,15920,0
|
|
20241007,172400,9781780,15920,15920,15920,15920,0
|
|
20241007,172300,9781780,15920,15920,15920,15920,0
|
|
20241007,172200,9781780,15920,15920,15920,15920,0
|
|
20241007,172100,9781780,15920,15920,15920,15920,0
|
|
20241007,172000,9781780,15920,15920,15920,15920,0
|
|
20241007,171900,9781780,15920,15920,15920,15920,0
|
|
20241007,171800,9781780,15920,15920,15920,15920,3
|
|
20241007,171700,9781780,15920,15920,15920,15920,0
|
|
20241007,171600,9781780,15920,15920,15920,15920,0
|
|
20241007,171500,9781780,15920,15920,15920,15920,0
|
|
20241007,171400,9781780,15920,15920,15920,15920,0
|
|
20241007,171300,9781780,15920,15920,15920,15920,0
|
|
20241007,171200,9781780,15920,15920,15920,15920,0
|
|
20241007,171100,9781780,15920,15920,15920,15920,0
|
|
20241007,171000,9781780,15920,15920,15920,15920,0
|
|
20241007,170900,9781780,15920,15920,15920,15920,0
|
|
20241007,170800,9781780,15920,15920,15920,15920,0
|
|
20241007,170700,9781780,15920,15920,15920,15920,0
|
|
20241007,170600,9781780,15920,15920,15920,15920,0
|
|
20241007,170500,9781780,15920,15920,15920,15920,0
|
|
20241007,170400,9781780,15920,15920,15920,15920,0
|
|
20241007,170300,9781780,15920,15920,15920,15920,0
|
|
20241007,170200,9781780,15920,15920,15920,15920,0
|
|
20241007,170100,9781780,15920,15920,15920,15920,0
|
|
20241007,170000,9781780,15920,15920,15920,15920,0
|
|
20241007,165900,9781780,15920,15920,15920,15920,0
|
|
20241007,165800,9781780,15920,15920,15920,15920,0
|
|
20241007,165700,9781780,15920,15920,15920,15920,0
|
|
20241007,165600,9781780,15920,15920,15920,15920,0
|
|
20241007,165500,9781780,15920,15920,15920,15920,0
|
|
20241007,165400,9781780,15920,15920,15920,15920,0
|
|
20241007,165300,9781780,15920,15920,15920,15920,0
|
|
20241007,165200,9781780,15920,15920,15920,15920,0
|
|
20241007,165100,9781780,15920,15920,15920,15920,0
|
|
20241007,165000,9781780,15920,15920,15920,15920,0
|
|
20241007,164900,9781780,15920,15920,15920,15920,0
|
|
20241007,164800,9781780,15920,15920,15920,15920,3
|
|
20241007,164700,9781780,15920,15920,15920,15920,0
|
|
20241007,164600,9781780,15920,15920,15920,15920,0
|
|
20241007,164500,9781780,15920,15920,15920,15920,0
|
|
20241007,164400,9781780,15920,15920,15920,15920,0
|
|
20241007,164300,9781780,15920,15920,15920,15920,0
|
|
20241007,164200,9781780,15920,15920,15920,15920,0
|
|
20241007,164100,9781780,15920,15920,15920,15920,0
|
|
20241007,164000,9781780,15920,15920,15920,15920,0
|
|
20241007,163900,9781780,15920,15920,15920,15920,0
|
|
20241007,163800,9781780,15920,15920,15920,15920,0
|
|
20241007,163700,9781780,15920,15920,15920,15920,0
|
|
20241007,163600,9781780,15920,15920,15920,15920,0
|
|
20241007,163500,9781780,15920,15920,15920,15920,0
|
|
20241007,163400,9781780,15920,15920,15920,15920,0
|
|
20241007,163300,9781780,15920,15920,15920,15920,0
|
|
20241007,163200,9781780,15920,15920,15920,15920,0
|
|
20241007,163100,9781780,15920,15920,15920,15920,0
|
|
20241007,163000,9781780,15920,15920,15920,15920,0
|
|
20241007,162900,9781780,15920,15920,15920,15920,0
|
|
20241007,162800,9781780,15920,15920,15920,15920,0
|
|
20241007,162700,9781780,15920,15920,15920,15920,0
|
|
20241007,162600,9781780,15920,15920,15920,15920,0
|
|
20241007,162500,9781780,15920,15920,15920,15920,0
|
|
20241007,162400,9781780,15920,15920,15920,15920,0
|
|
20241007,162300,9781780,15920,15920,15920,15920,0
|
|
20241007,162200,9781780,15920,15920,15920,15920,0
|
|
20241007,162100,9781780,15920,15920,15920,15920,0
|
|
20241007,162000,9781780,15920,15920,15920,15920,0
|
|
20241007,161900,9781780,15920,15920,15920,15920,0
|
|
20241007,161800,9781780,15920,15920,15920,15920,3
|
|
20241007,161700,9781780,15920,15920,15920,15920,0
|
|
20241007,161600,9781780,15920,15920,15920,15920,0
|
|
20241007,161500,9781780,15920,15920,15920,15920,0
|
|
20241007,161400,9781780,15920,15920,15920,15920,0
|
|
20241007,161300,9781780,15920,15920,15920,15920,0
|
|
20241007,161200,9781780,15920,15920,15920,15920,0
|
|
20241007,161100,9781780,15920,15920,15920,15920,0
|
|
20241007,161000,9781780,15920,15920,15920,15920,0
|
|
20241007,160900,9781780,15920,15920,15920,15920,0
|
|
20241007,160800,9781780,15920,15920,15920,15920,0
|
|
20241007,160700,9781780,15920,15920,15920,15920,0
|
|
20241007,160600,9781780,15920,15920,15920,15920,0
|
|
20241007,160500,9781780,15920,15920,15920,15920,0
|
|
20241007,160400,9781780,15920,15920,15920,15920,0
|
|
20241007,160300,9781780,15920,15920,15920,15920,0
|
|
20241007,160200,9781780,15920,15920,15920,15920,0
|
|
20241007,160100,9781780,15920,15920,15920,15920,0
|
|
20241007,160000,9781780,15920,15920,15920,15920,0
|
|
20241007,155900,9781780,15920,15920,15920,15920,0
|
|
20241007,155800,9781780,15920,15920,15920,15920,0
|
|
20241007,155700,9781780,15920,15920,15920,15920,0
|
|
20241007,155600,9781780,15920,15920,15920,15920,0
|
|
20241007,155500,9781780,15920,15920,15920,15920,0
|
|
20241007,155400,9781780,15920,15920,15920,15920,0
|
|
20241007,155300,9781780,15920,15920,15920,15920,0
|
|
20241007,155200,9781780,15920,15920,15920,15920,0
|
|
20241007,155100,9781780,15920,15920,15920,15920,0
|
|
20241007,155000,9781780,15920,15920,15920,15920,0
|
|
20241007,154900,9781780,15920,15920,15920,15920,0
|
|
20241007,154800,9781780,15920,15920,15920,15920,3
|
|
20241007,154700,9781780,15920,15920,15920,15920,0
|
|
20241007,154600,9781780,15920,15920,15920,15920,0
|
|
20241007,154500,9781780,15920,15920,15920,15920,0
|
|
20241007,154400,9781780,15920,15920,15920,15920,0
|
|
20241007,154300,9781780,15920,15920,15920,15920,0
|
|
20241007,154200,9781780,15920,15920,15920,15920,0
|
|
20241007,154100,9781780,15920,15920,15920,15920,0
|
|
20241007,154000,9781780,15920,15920,15920,15920,0
|
|
20241007,153900,9781780,15920,15920,15920,15920,0
|
|
20241007,153800,9781780,15920,15920,15920,15920,0
|
|
20241007,153700,9781780,15920,15920,15920,15920,0
|
|
20241007,153600,9781780,15920,15920,15920,15920,0
|
|
20241007,153500,9781780,15920,15920,15920,15920,0
|
|
20241007,153400,9781780,15920,15920,15920,15920,0
|
|
20241007,153300,9781780,15920,15920,15920,15920,0
|
|
20241007,153200,9781780,15920,15920,15920,15920,0
|
|
20241007,153100,9781780,15920,15920,15920,15920,0
|
|
20241007,153000,9781780,15920,15920,15920,15920,3
|
|
20241007,152900,9734020,15920,15920,15920,15920,0
|
|
20241007,152800,9734020,15920,15920,15920,15920,0
|
|
20241007,152700,9734020,15920,15920,15920,15920,0
|
|
20241007,152600,9734020,15920,15920,15920,15920,0
|
|
20241007,152500,9734020,15920,15920,15920,15920,0
|
|
20241007,152400,9734020,15920,15920,15920,15920,0
|
|
20241007,152300,9734020,15920,15920,15920,15920,0
|
|
20241007,152200,9734020,15920,15920,15920,15920,0
|
|
20241007,152100,9734020,15920,15920,15920,15920,0
|
|
20241007,152000,9734020,15920,15920,15920,15920,0
|
|
20241007,151900,9734020,15920,15920,15920,15920,0
|
|
20241007,151800,9734020,15920,15920,15920,15920,8
|
|
20241007,151700,9606660,15850,15850,15850,15850,0
|
|
20241007,151600,9606660,15850,15850,15850,15850,0
|
|
20241007,151500,9606660,15850,15850,15850,15850,0
|
|
20241007,151400,9606660,15850,15850,15850,15850,0
|
|
20241007,151300,9606660,15850,15850,15850,15850,0
|
|
20241007,151200,9606660,15850,15850,15850,15850,0
|
|
20241007,151100,9606660,15850,15850,15850,15850,0
|
|
20241007,151000,9606660,15850,15850,15850,15850,95
|
|
20241007,150900,8100910,15850,15850,15850,15850,20
|
|
20241007,150800,7783910,15860,15860,15860,15860,100
|
|
20241007,150700,6197910,15850,15850,15850,15850,0
|
|
20241007,150600,6197910,15850,15850,15850,15850,0
|
|
20241007,150500,6197910,15850,15850,15850,15850,0
|
|
20241007,150400,6197910,15850,15850,15850,15850,0
|
|
20241007,150300,6197910,15850,15850,15850,15850,0
|
|
20241007,150200,6197910,15850,15850,15850,15850,80
|
|
20241007,150100,4929910,15850,15850,15850,15850,0
|
|
20241007,150000,4929910,15850,15850,15850,15850,0
|
|
20241007,145900,4929910,15850,15850,15850,15850,0
|
|
20241007,145800,4929910,15850,15850,15850,15850,0
|
|
20241007,145700,4929910,15850,15850,15850,15850,0
|
|
20241007,145600,4929910,15850,15850,15850,15850,0
|
|
20241007,145500,4929910,15850,15850,15850,15850,0
|
|
20241007,145400,4929910,15850,15850,15850,15850,0
|
|
20241007,145300,4929910,15850,15850,15850,15850,0
|
|
20241007,145200,4929910,15850,15850,15850,15850,2
|
|
20241007,145100,4898210,15850,15850,15850,15850,3
|
|
20241007,145000,4850660,15850,15860,15860,15850,5
|
|
20241007,144900,4771380,15860,15860,15860,15860,0
|
|
20241007,144800,4771380,15860,15860,15860,15860,0
|
|
20241007,144700,4771380,15860,15860,15860,15860,0
|
|
20241007,144600,4771380,15860,15860,15860,15860,0
|
|
20241007,144500,4771380,15860,15860,15860,15860,0
|
|
20241007,144400,4771380,15860,15860,15860,15860,0
|
|
20241007,144300,4771380,15860,15860,15860,15860,0
|
|
20241007,144200,4771380,15860,15860,15860,15860,0
|
|
20241007,144100,4771380,15860,15860,15860,15860,0
|
|
20241007,144000,4771380,15860,15860,15860,15860,0
|
|
20241007,143900,4771380,15860,15860,15860,15860,0
|
|
20241007,143800,4771380,15860,15860,15860,15860,0
|
|
20241007,143700,4771380,15860,15860,15860,15860,0
|
|
20241007,143600,4771380,15860,15860,15860,15860,0
|
|
20241007,143500,4771380,15860,15860,15860,15860,0
|
|
20241007,143400,4771380,15860,15860,15860,15860,0
|
|
20241007,143300,4771380,15860,15860,15860,15860,0
|
|
20241007,143200,4771380,15860,15880,15880,15860,10
|
|
20241007,143100,4612730,15880,15880,15880,15880,0
|
|
20241007,143000,4612730,15880,15880,15880,15880,0
|
|
20241007,142900,4612730,15880,15880,15880,15880,0
|
|
20241007,142800,4612730,15880,15880,15880,15880,0
|
|
20241007,142700,4612730,15880,15880,15880,15880,0
|
|
20241007,142600,4612730,15880,15880,15880,15880,0
|
|
20241007,142500,4612730,15880,15880,15880,15880,0
|
|
20241007,142400,4612730,15880,15880,15880,15880,0
|
|
20241007,142300,4612730,15880,15880,15880,15880,0
|
|
20241007,142200,4612730,15880,15880,15880,15880,0
|
|
20241007,142100,4612730,15880,15880,15880,15880,0
|
|
20241007,142000,4612730,15880,15880,15880,15880,0
|
|
20241007,141900,4612730,15880,15880,15880,15880,0
|
|
20241007,141800,4612730,15880,15880,15880,15880,0
|
|
20241007,141700,4612730,15880,15880,15880,15880,0
|
|
20241007,141600,4612730,15880,15880,15880,15880,0
|
|
20241007,141500,4612730,15880,15880,15880,15880,6
|
|
20241007,141400,4517450,15880,15880,15880,15880,0
|
|
20241007,141300,4517450,15880,15880,15880,15880,0
|
|
20241007,141200,4517450,15880,15880,15880,15880,0
|
|
20241007,141100,4517450,15880,15880,15880,15880,4
|
|
20241007,141000,4453930,15880,15880,15880,15880,0
|
|
20241007,140900,4453930,15880,15880,15880,15880,0
|
|
20241007,140800,4453930,15880,15880,15880,15880,0
|
|
20241007,140700,4453930,15880,15880,15880,15880,0
|
|
20241007,140600,4453930,15880,15880,15880,15880,0
|
|
20241007,140500,4453930,15880,15880,15880,15880,0
|
|
20241007,140400,4453930,15880,15880,15880,15880,0
|
|
20241007,140300,4453930,15880,15880,15880,15880,0
|
|
20241007,140200,4453930,15880,15880,15880,15880,0
|
|
20241007,140100,4453930,15880,15880,15880,15880,0
|
|
20241007,140000,4453930,15880,15880,15880,15880,0
|
|
20241007,135900,4453930,15880,15880,15880,15880,0
|
|
20241007,135800,4453930,15880,15880,15880,15880,0
|
|
20241007,135700,4453930,15880,15880,15880,15880,0
|
|
20241007,135600,4453930,15880,15880,15880,15880,0
|
|
20241007,135500,4453930,15880,15880,15880,15880,0
|
|
20241007,135400,4453930,15880,15880,15880,15880,0
|
|
20241007,135300,4453930,15880,15880,15880,15880,0
|
|
20241007,135200,4453930,15880,15880,15880,15880,0
|
|
20241007,135100,4453930,15880,15880,15880,15880,0
|
|
20241007,135000,4453930,15880,15880,15880,15880,0
|
|
20241007,134900,4453930,15880,15880,15880,15880,0
|
|
20241007,134800,4453930,15880,15880,15880,15880,0
|
|
20241007,134700,4453930,15880,15880,15880,15880,8
|
|
20241007,134600,4326890,15870,15870,15870,15870,0
|
|
20241007,134500,4326890,15870,15870,15870,15870,5
|
|
20241007,134400,4247540,15880,15880,15880,15880,0
|
|
20241007,134300,4247540,15880,15880,15880,15880,0
|
|
20241007,134200,4247540,15880,15880,15880,15880,7
|
|
20241007,134100,4136380,15880,15880,15880,15880,0
|
|
20241007,134000,4136380,15880,15880,15880,15880,0
|
|
20241007,133900,4136380,15880,15880,15880,15880,0
|
|
20241007,133800,4136380,15880,15880,15880,15880,0
|
|
20241007,133700,4136380,15880,15880,15880,15880,13
|
|
20241007,133600,3929940,15920,15920,15920,15920,0
|
|
20241007,133500,3929940,15920,15920,15920,15920,0
|
|
20241007,133400,3929940,15920,15920,15920,15920,0
|
|
20241007,133300,3929940,15920,15920,15920,15920,0
|
|
20241007,133200,3929940,15920,15920,15920,15920,0
|
|
20241007,133100,3929940,15920,15920,15920,15920,0
|
|
20241007,133000,3929940,15920,15920,15920,15920,0
|
|
20241007,132900,3929940,15920,15920,15920,15920,0
|
|
20241007,132800,3929940,15920,15920,15920,15920,0
|
|
20241007,132700,3929940,15920,15920,15920,15920,0
|
|
20241007,132600,3929940,15920,15920,15920,15920,0
|
|
20241007,132500,3929940,15920,15920,15920,15920,0
|
|
20241007,132400,3929940,15920,15920,15920,15920,0
|
|
20241007,132300,3929940,15920,15920,15920,15920,0
|
|
20241007,132200,3929940,15920,15920,15920,15920,0
|
|
20241007,132100,3929940,15920,15920,15920,15920,0
|
|
20241007,132000,3929940,15920,15920,15920,15920,0
|
|
20241007,131900,3929940,15920,15920,15920,15920,1
|
|
20241007,131800,3914020,15920,15910,15920,15900,52
|
|
20241007,131700,3086350,15910,15910,15910,15910,0
|
|
20241007,131600,3086350,15910,15910,15910,15910,0
|
|
20241007,131500,3086350,15910,15910,15910,15910,0
|
|
20241007,131400,3086350,15910,15910,15910,15910,0
|
|
20241007,131300,3086350,15910,15910,15910,15910,0
|
|
20241007,131200,3086350,15910,15910,15910,15910,0
|
|
20241007,131100,3086350,15910,15910,15910,15910,0
|
|
20241007,131000,3086350,15910,15910,15910,15910,0
|
|
20241007,130900,3086350,15910,15910,15910,15910,0
|
|
20241007,130800,3086350,15910,15910,15910,15910,0
|
|
20241007,130700,3086350,15910,15910,15910,15910,0
|
|
20241007,130600,3086350,15910,15910,15910,15910,0
|
|
20241007,130500,3086350,15910,15910,15910,15910,0
|
|
20241007,130400,3086350,15910,15910,15910,15910,0
|
|
20241007,130300,3086350,15910,15910,15910,15910,0
|
|
20241007,130200,3086350,15910,15910,15910,15910,0
|
|
20241007,130100,3086350,15910,15910,15910,15910,0
|
|
20241007,130000,3086350,15910,15910,15910,15910,0
|
|
20241007,125900,3086350,15910,15910,15910,15910,0
|
|
20241007,125800,3086350,15910,15910,15910,15910,0
|
|
20241007,125700,3086350,15910,15910,15910,15910,0
|
|
20241007,125600,3086350,15910,15910,15910,15910,0
|
|
20241007,125500,3086350,15910,15910,15910,15910,0
|
|
20241007,125400,3086350,15910,15910,15910,15910,0
|
|
20241007,125300,3086350,15910,15910,15910,15910,0
|
|
20241007,125200,3086350,15910,15910,15910,15910,0
|
|
20241007,125100,3086350,15910,15910,15910,15910,18
|
|
20241007,125000,2799970,15920,15920,15920,15920,8
|
|
20241007,124900,2672610,15920,15920,15920,15920,0
|
|
20241007,124800,2672610,15920,15920,15920,15920,0
|
|
20241007,124700,2672610,15920,15920,15920,15920,0
|
|
20241007,124600,2672610,15920,15920,15920,15920,0
|
|
20241007,124500,2672610,15920,15920,15920,15920,0
|
|
20241007,124400,2672610,15920,15920,15920,15920,0
|
|
20241007,124300,2672610,15920,15920,15920,15920,0
|
|
20241007,124200,2672610,15920,15920,15920,15920,0
|
|
20241007,124100,2672610,15920,15920,15920,15920,31
|
|
20241007,124000,2179090,15910,15910,15910,15910,20
|
|
20241007,123900,1860890,15890,15890,15890,15890,0
|
|
20241007,123800,1860890,15890,15890,15890,15890,0
|
|
20241007,123700,1860890,15890,15890,15890,15890,0
|
|
20241007,123600,1860890,15890,15890,15890,15890,0
|
|
20241007,123500,1860890,15890,15890,15890,15890,0
|
|
20241007,123400,1860890,15890,15890,15890,15890,0
|
|
20241007,123300,1860890,15890,15890,15890,15890,0
|
|
20241007,123200,1860890,15890,15890,15890,15890,0
|
|
20241007,123100,1860890,15890,15890,15890,15890,0
|
|
20241007,123000,1860890,15890,15890,15890,15890,0
|
|
20241007,122900,1860890,15890,15890,15890,15890,0
|
|
20241007,122800,1860890,15890,15890,15890,15890,0
|
|
20241007,122700,1860890,15890,15890,15890,15890,0
|
|
20241007,122600,1860890,15890,15890,15890,15890,0
|
|
20241007,122500,1860890,15890,15890,15890,15890,0
|
|
20241007,122400,1860890,15890,15890,15890,15890,0
|
|
20241007,122300,1860890,15890,15890,15890,15890,0
|
|
20241007,122200,1860890,15890,15890,15890,15890,11
|
|
20241007,122100,1686100,15890,15890,15890,15890,0
|
|
20241007,122000,1686100,15890,15890,15890,15890,0
|
|
20241007,121900,1686100,15890,15890,15890,15890,0
|
|
20241007,121800,1686100,15890,15890,15890,15890,0
|
|
20241007,121700,1686100,15890,15890,15890,15890,0
|
|
20241007,121600,1686100,15890,15890,15890,15890,0
|
|
20241007,121500,1686100,15890,15890,15890,15890,0
|
|
20241007,121400,1686100,15890,15890,15890,15890,0
|
|
20241007,121300,1686100,15890,15890,15890,15890,0
|
|
20241007,121200,1686100,15890,15890,15890,15890,0
|
|
20241007,121100,1686100,15890,15890,15890,15890,0
|
|
20241007,121000,1686100,15890,15890,15890,15890,0
|
|
20241007,120900,1686100,15890,15890,15890,15890,0
|
|
20241007,120800,1686100,15890,15890,15890,15890,0
|
|
20241007,120700,1686100,15890,15890,15890,15890,0
|
|
20241007,120600,1686100,15890,15890,15890,15890,0
|
|
20241007,120500,1686100,15890,15890,15890,15890,0
|
|
20241007,120400,1686100,15890,15890,15890,15890,0
|
|
20241007,120300,1686100,15890,15890,15890,15890,0
|
|
20241007,120200,1686100,15890,15890,15890,15890,0
|
|
20241007,120100,1686100,15890,15890,15890,15890,0
|
|
20241007,120000,1686100,15890,15890,15890,15890,0
|
|
20241007,115900,1686100,15890,15890,15890,15890,0
|
|
20241007,115800,1686100,15890,15890,15890,15890,0
|
|
20241007,115700,1686100,15890,15890,15890,15890,0
|
|
20241007,115600,1686100,15890,15890,15890,15890,0
|
|
20241007,115500,1686100,15890,15890,15890,15890,0
|
|
20241007,115400,1686100,15890,15890,15890,15890,0
|
|
20241007,115300,1686100,15890,15890,15890,15890,0
|
|
20241007,115200,1686100,15890,15890,15890,15890,0
|
|
20241007,115100,1686100,15890,15890,15890,15890,0
|
|
20241007,115000,1686100,15890,15890,15890,15890,0
|
|
20241007,114900,1686100,15890,15890,15890,15890,0
|
|
20241007,114800,1686100,15890,15890,15890,15890,0
|
|
20241007,114700,1686100,15890,15890,15890,15890,0
|
|
20241007,114600,1686100,15890,15890,15890,15890,0
|
|
20241007,114500,1686100,15890,15890,15890,15890,0
|
|
20241007,114400,1686100,15890,15890,15890,15890,0
|
|
20241007,114300,1686100,15890,15890,15890,15890,0
|
|
20241007,114200,1686100,15890,15890,15890,15890,0
|
|
20241007,114100,1686100,15890,15890,15890,15890,0
|
|
20241007,114000,1686100,15890,15890,15890,15890,0
|
|
20241007,113900,1686100,15890,15890,15890,15890,0
|
|
20241007,113800,1686100,15890,15890,15890,15890,0
|
|
20241007,113700,1686100,15890,15890,15890,15890,0
|
|
20241007,113600,1686100,15890,15890,15890,15890,0
|
|
20241007,113500,1686100,15890,15890,15890,15890,0
|
|
20241007,113400,1686100,15890,15890,15890,15890,0
|
|
20241007,113300,1686100,15890,15890,15890,15890,0
|
|
20241007,113200,1686100,15890,15890,15890,15890,0
|
|
20241007,113100,1686100,15890,15890,15890,15890,0
|
|
20241007,113000,1686100,15890,15890,15890,15890,0
|
|
20241007,112900,1686100,15890,15890,15890,15890,0
|
|
20241007,112800,1686100,15890,15890,15890,15890,0
|
|
20241007,112700,1686100,15890,15890,15890,15890,0
|
|
20241007,112600,1686100,15890,15890,15890,15890,0
|
|
20241007,112500,1686100,15890,15890,15890,15890,2
|
|
20241007,112400,1654320,15890,15890,15890,15890,0
|
|
20241007,112300,1654320,15890,15890,15890,15890,0
|
|
20241007,112200,1654320,15890,15890,15890,15890,0
|
|
20241007,112100,1654320,15890,15890,15890,15890,0
|
|
20241007,112000,1654320,15890,15890,15890,15890,0
|
|
20241007,111900,1654320,15890,15890,15890,15890,0
|
|
20241007,111800,1654320,15890,15890,15890,15890,30
|
|
20241007,111700,1177620,15900,15900,15900,15900,0
|
|
20241007,111600,1177620,15900,15900,15900,15900,0
|
|
20241007,111500,1177620,15900,15900,15900,15900,0
|
|
20241007,111400,1177620,15900,15900,15900,15900,0
|
|
20241007,111300,1177620,15900,15900,15900,15900,0
|
|
20241007,111200,1177620,15900,15900,15900,15900,0
|
|
20241007,111100,1177620,15900,15900,15900,15900,0
|
|
20241007,111000,1177620,15900,15900,15900,15900,0
|
|
20241007,110900,1177620,15900,15900,15900,15900,0
|
|
20241007,110800,1177620,15900,15900,15900,15900,0
|
|
20241007,110700,1177620,15900,15900,15900,15900,0
|
|
20241007,110600,1177620,15900,15900,15900,15900,0
|
|
20241007,110500,1177620,15900,15900,15900,15900,0
|
|
20241007,110400,1177620,15900,15900,15900,15900,0
|
|
20241007,110300,1177620,15900,15900,15900,15900,0
|
|
20241007,110200,1177620,15900,15900,15900,15900,0
|
|
20241007,110100,1177620,15900,15900,15900,15900,0
|
|
20241007,110000,1177620,15900,15900,15900,15900,0
|
|
20241007,105900,1177620,15900,15900,15900,15900,0
|
|
20241007,105800,1177620,15900,15900,15900,15900,0
|
|
20241007,105700,1177620,15900,15900,15900,15900,0
|
|
20241007,105600,1177620,15900,15900,15900,15900,0
|
|
20241007,105500,1177620,15900,15900,15900,15900,0
|
|
20241007,105400,1177620,15900,15900,15900,15900,0
|
|
20241007,105300,1177620,15900,15900,15900,15900,0
|
|
20241007,105200,1177620,15900,15900,15900,15900,12
|
|
20241007,105100,986820,15910,15910,15910,15910,0
|
|
20241007,105000,986820,15910,15910,15910,15910,0
|
|
20241007,104900,986820,15910,15910,15910,15910,0
|
|
20241007,104800,986820,15910,15910,15910,15910,0
|
|
20241007,104700,986820,15910,15910,15910,15910,0
|
|
20241007,104600,986820,15910,15910,15910,15910,0
|
|
20241007,104500,986820,15910,15910,15910,15910,0
|
|
20241007,104400,986820,15910,15910,15910,15910,0
|
|
20241007,104300,986820,15910,15910,15910,15910,0
|
|
20241007,104200,986820,15910,15910,15910,15910,0
|
|
20241007,104100,986820,15910,15910,15910,15910,0
|
|
20241007,104000,986820,15910,15910,15910,15910,0
|
|
20241007,103900,986820,15910,15910,15910,15910,0
|
|
20241007,103800,986820,15910,15910,15910,15910,0
|
|
20241007,103700,986820,15910,15910,15910,15910,0
|
|
20241007,103600,986820,15910,15910,15910,15910,0
|
|
20241007,103500,986820,15910,15910,15910,15910,0
|
|
20241007,103400,986820,15910,15910,15910,15910,0
|
|
20241007,103300,986820,15910,15910,15910,15910,0
|
|
20241007,103200,986820,15910,15910,15910,15910,0
|
|
20241007,103100,986820,15910,15910,15910,15910,0
|
|
20241007,103000,986820,15910,15910,15910,15910,0
|
|
20241007,102900,986820,15910,15910,15910,15910,0
|
|
20241007,102800,986820,15910,15910,15910,15910,0
|
|
20241007,102700,986820,15910,15910,15910,15910,0
|
|
20241007,102600,986820,15910,15910,15910,15910,0
|
|
20241007,102500,986820,15910,15910,15910,15910,0
|
|
20241007,102400,986820,15910,15910,15910,15910,0
|
|
20241007,102300,986820,15910,15910,15910,15910,0
|
|
20241007,102200,986820,15910,15910,15910,15910,0
|
|
20241007,102100,986820,15910,15910,15910,15910,0
|
|
20241007,102000,986820,15910,15910,15910,15910,0
|
|
20241007,101900,986820,15910,15910,15910,15910,0
|
|
20241007,101800,986820,15910,15910,15910,15910,0
|
|
20241007,101700,986820,15910,15910,15910,15910,7
|
|
20241007,101600,875450,15910,15910,15910,15910,0
|
|
20241007,101500,875450,15910,15910,15910,15910,0
|
|
20241007,101400,875450,15910,15910,15910,15910,0
|
|
20241007,101300,875450,15910,15910,15910,15910,0
|
|
20241007,101200,875450,15910,15910,15910,15910,0
|
|
20241007,101100,875450,15910,15910,15910,15910,0
|
|
20241007,101000,875450,15910,15910,15910,15910,0
|
|
20241007,100900,875450,15910,15910,15910,15910,15
|
|
20241007,100800,636800,15920,15920,15920,15920,0
|
|
20241007,100700,636800,15920,15920,15920,15920,0
|
|
20241007,100600,636800,15920,15920,15920,15920,0
|
|
20241007,100500,636800,15920,15920,15920,15920,0
|
|
20241007,100400,636800,15920,15920,15920,15920,0
|
|
20241007,100300,636800,15920,15920,15920,15920,0
|
|
20241007,100200,636800,15920,15920,15920,15920,0
|
|
20241007,100100,636800,15920,15920,15920,15920,0
|
|
20241007,100000,636800,15920,15920,15920,15920,0
|
|
20241007,095900,636800,15920,15920,15920,15920,0
|
|
20241007,095800,636800,15920,15920,15920,15920,0
|
|
20241007,095700,636800,15920,15920,15920,15920,0
|
|
20241007,095600,636800,15920,15920,15920,15920,0
|
|
20241007,095500,636800,15920,15920,15920,15920,0
|
|
20241007,095400,636800,15920,15920,15920,15920,0
|
|
20241007,095300,636800,15920,15920,15920,15920,0
|
|
20241007,095200,636800,15920,15920,15920,15920,0
|
|
20241007,095100,636800,15920,15920,15920,15920,0
|
|
20241007,095000,636800,15920,15920,15920,15920,0
|
|
20241007,094900,636800,15920,15920,15920,15920,0
|
|
20241007,094800,636800,15920,15920,15920,15920,0
|
|
20241007,094700,636800,15920,15920,15920,15920,0
|
|
20241007,094600,636800,15920,15920,15920,15920,0
|
|
20241007,094500,636800,15920,15920,15920,15920,0
|
|
20241007,094400,636800,15920,15920,15920,15920,10
|
|
20241007,094300,477600,15920,15920,15920,15920,0
|
|
20241007,094200,477600,15920,15920,15920,15920,0
|
|
20241007,094100,477600,15920,15920,15920,15920,0
|
|
20241007,094000,477600,15920,15920,15920,15920,0
|
|
20241007,093900,477600,15920,15920,15920,15920,0
|
|
20241007,093800,477600,15920,15920,15920,15920,0
|
|
20241007,093700,477600,15920,15920,15920,15920,0
|
|
20241007,093600,477600,15920,15920,15920,15920,0
|
|
20241007,093500,477600,15920,15920,15920,15920,0
|
|
20241007,093400,477600,15920,15920,15920,15920,0
|
|
20241007,093300,477600,15920,15920,15920,15920,0
|
|
20241007,093200,477600,15920,15920,15920,15920,0
|
|
20241007,093100,477600,15920,15920,15920,15920,0
|
|
20241007,093000,477600,15920,15920,15920,15920,0
|
|
20241007,092900,477600,15920,15920,15920,15920,0
|
|
20241007,092800,477600,15920,15920,15920,15920,0
|
|
20241007,092700,477600,15920,15920,15920,15920,0
|
|
20241007,092600,477600,15920,15920,15920,15920,0
|
|
20241007,092500,477600,15920,15920,15920,15920,0
|
|
20241007,092400,477600,15920,15920,15920,15920,0
|
|
20241007,092300,477600,15920,15920,15920,15920,0
|
|
20241007,092200,477600,15920,15920,15920,15920,0
|
|
20241007,092100,477600,15920,15920,15920,15920,0
|
|
20241007,092000,477600,15920,15920,15920,15920,0
|
|
20241007,091900,477600,15920,15920,15920,15920,0
|
|
20241007,091800,477600,15920,15920,15920,15920,0
|
|
20241007,091700,477600,15920,15920,15920,15920,0
|
|
20241007,091600,477600,15920,15920,15920,15920,0
|
|
20241007,091500,477600,15920,15920,15920,15920,0
|
|
20241007,091400,477600,15920,15920,15920,15920,0
|
|
20241007,091300,477600,15920,15920,15920,15920,0
|
|
20241007,091200,477600,15920,15920,15920,15920,0
|
|
20241007,091100,477600,15920,15920,15920,15920,0
|
|
20241007,091000,477600,15920,15920,15920,15920,0
|
|
20241007,090900,477600,15920,15920,15920,15920,0
|
|
20241007,090800,477600,15920,15920,15920,15920,0
|
|
20241007,090700,477600,15920,15920,15920,15920,0
|
|
20241007,090600,477600,15920,15920,15920,15920,0
|
|
20241007,090500,477600,15920,15920,15920,15920,0
|
|
20241007,090400,477600,15920,15920,15920,15920,0
|
|
20241007,090300,477600,15920,15920,15920,15920,0
|
|
20241007,090200,477600,15920,15920,15920,15920,0
|
|
20241007,090100,477600,15920,15920,15920,15920,0
|
|
20241007,090000,477600,15920,15920,15920,15920,30
|