611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,190800,15942890,12440,12440,12440,12440,10
|
|
20241017,190700,15942890,12440,12440,12440,12440,0
|
|
20241017,190600,15942890,12440,12440,12440,12440,0
|
|
20241017,190500,15942890,12440,12440,12440,12440,0
|
|
20241017,190400,15942890,12440,12440,12440,12440,0
|
|
20241017,190300,15942890,12440,12440,12440,12440,0
|
|
20241017,190200,15942890,12440,12440,12440,12440,0
|
|
20241017,190100,15942890,12440,12440,12440,12440,0
|
|
20241017,190000,15942890,12440,12440,12440,12440,0
|
|
20241017,185900,15942890,12440,12440,12440,12440,0
|
|
20241017,185800,15942890,12440,12440,12440,12440,0
|
|
20241017,185700,15942890,12440,12440,12440,12440,0
|
|
20241017,185600,15942890,12440,12440,12440,12440,0
|
|
20241017,185500,15942890,12440,12440,12440,12440,0
|
|
20241017,185400,15942890,12440,12440,12440,12440,0
|
|
20241017,185300,15942890,12440,12440,12440,12440,0
|
|
20241017,185200,15942890,12440,12440,12440,12440,0
|
|
20241017,185100,15942890,12440,12440,12440,12440,0
|
|
20241017,185000,15942890,12440,12440,12440,12440,0
|
|
20241017,184900,15942890,12440,12440,12440,12440,0
|
|
20241017,184800,15942890,12440,12440,12440,12440,0
|
|
20241017,184700,15942890,12440,12440,12440,12440,0
|
|
20241017,184600,15942890,12440,12440,12440,12440,0
|
|
20241017,184500,15942890,12440,12440,12440,12440,0
|
|
20241017,184400,15942890,12440,12440,12440,12440,0
|
|
20241017,184300,15942890,12440,12440,12440,12440,0
|
|
20241017,184200,15942890,12440,12440,12440,12440,0
|
|
20241017,184100,15942890,12440,12440,12440,12440,0
|
|
20241017,184000,15942890,12440,12440,12440,12440,0
|
|
20241017,183900,15942890,12440,12440,12440,12440,0
|
|
20241017,183800,15942890,12440,12440,12440,12440,10
|
|
20241017,183700,15942890,12440,12440,12440,12440,0
|
|
20241017,183600,15942890,12440,12440,12440,12440,0
|
|
20241017,183500,15942890,12440,12440,12440,12440,0
|
|
20241017,183400,15942890,12440,12440,12440,12440,0
|
|
20241017,183300,15942890,12440,12440,12440,12440,0
|
|
20241017,183200,15942890,12440,12440,12440,12440,0
|
|
20241017,183100,15942890,12440,12440,12440,12440,0
|
|
20241017,183000,15942890,12440,12440,12440,12440,0
|
|
20241017,182900,15942890,12440,12440,12440,12440,0
|
|
20241017,182800,15942890,12440,12440,12440,12440,0
|
|
20241017,182700,15942890,12440,12440,12440,12440,0
|
|
20241017,182600,15942890,12440,12440,12440,12440,0
|
|
20241017,182500,15942890,12440,12440,12440,12440,0
|
|
20241017,182400,15942890,12440,12440,12440,12440,0
|
|
20241017,182300,15942890,12440,12440,12440,12440,0
|
|
20241017,182200,15942890,12440,12440,12440,12440,0
|
|
20241017,182100,15942890,12440,12440,12440,12440,0
|
|
20241017,182000,15942890,12440,12440,12440,12440,0
|
|
20241017,181900,15942890,12440,12440,12440,12440,0
|
|
20241017,181800,15942890,12440,12440,12440,12440,0
|
|
20241017,181700,15942890,12440,12440,12440,12440,0
|
|
20241017,181600,15942890,12440,12440,12440,12440,0
|
|
20241017,181500,15942890,12440,12440,12440,12440,0
|
|
20241017,181400,15942890,12440,12440,12440,12440,0
|
|
20241017,181300,15942890,12440,12440,12440,12440,0
|
|
20241017,181200,15942890,12440,12440,12440,12440,0
|
|
20241017,181100,15942890,12440,12440,12440,12440,0
|
|
20241017,181000,15942890,12440,12440,12440,12440,0
|
|
20241017,180900,15942890,12440,12440,12440,12440,0
|
|
20241017,180800,15942890,12440,12440,12440,12440,10
|
|
20241017,180700,15942890,12440,12440,12440,12440,0
|
|
20241017,180600,15942890,12440,12440,12440,12440,0
|
|
20241017,180500,15942890,12440,12440,12440,12440,0
|
|
20241017,180400,15942890,12440,12440,12440,12440,0
|
|
20241017,180300,15942890,12440,12440,12440,12440,0
|
|
20241017,180200,15942890,12440,12440,12440,12440,0
|
|
20241017,180100,15942890,12440,12440,12440,12440,0
|
|
20241017,180000,15942890,12440,12440,12440,12440,0
|
|
20241017,175900,15942890,12440,12440,12440,12440,0
|
|
20241017,175800,15942890,12440,12440,12440,12440,0
|
|
20241017,175700,15942890,12440,12440,12440,12440,0
|
|
20241017,175600,15942890,12440,12440,12440,12440,0
|
|
20241017,175500,15942890,12440,12440,12440,12440,0
|
|
20241017,175400,15942890,12440,12440,12440,12440,0
|
|
20241017,175300,15942890,12440,12440,12440,12440,0
|
|
20241017,175200,15942890,12440,12440,12440,12440,0
|
|
20241017,175100,15942890,12440,12440,12440,12440,0
|
|
20241017,175000,15942890,12440,12440,12440,12440,0
|
|
20241017,174900,15942890,12440,12440,12440,12440,0
|
|
20241017,174800,15942890,12440,12440,12440,12440,0
|
|
20241017,174700,15942890,12440,12440,12440,12440,0
|
|
20241017,174600,15942890,12440,12440,12440,12440,0
|
|
20241017,174500,15942890,12440,12440,12440,12440,0
|
|
20241017,174400,15942890,12440,12440,12440,12440,0
|
|
20241017,174300,15942890,12440,12440,12440,12440,0
|
|
20241017,174200,15942890,12440,12440,12440,12440,0
|
|
20241017,174100,15942890,12440,12440,12440,12440,0
|
|
20241017,174000,15942890,12440,12440,12440,12440,0
|
|
20241017,173900,15942890,12440,12440,12440,12440,0
|
|
20241017,173800,15942890,12440,12440,12440,12440,10
|
|
20241017,173700,15942890,12440,12440,12440,12440,0
|
|
20241017,173600,15942890,12440,12440,12440,12440,0
|
|
20241017,173500,15942890,12440,12440,12440,12440,0
|
|
20241017,173400,15942890,12440,12440,12440,12440,0
|
|
20241017,173300,15942890,12440,12440,12440,12440,0
|
|
20241017,173200,15942890,12440,12440,12440,12440,0
|
|
20241017,173100,15942890,12440,12440,12440,12440,0
|
|
20241017,173000,15942890,12440,12440,12440,12440,0
|
|
20241017,172900,15942890,12440,12440,12440,12440,0
|
|
20241017,172800,15942890,12440,12440,12440,12440,0
|
|
20241017,172700,15942890,12440,12440,12440,12440,0
|
|
20241017,172600,15942890,12440,12440,12440,12440,0
|
|
20241017,172500,15942890,12440,12440,12440,12440,0
|
|
20241017,172400,15942890,12440,12440,12440,12440,0
|
|
20241017,172300,15942890,12440,12440,12440,12440,0
|
|
20241017,172200,15942890,12440,12440,12440,12440,0
|
|
20241017,172100,15942890,12440,12440,12440,12440,0
|
|
20241017,172000,15942890,12440,12440,12440,12440,0
|
|
20241017,171900,15942890,12440,12440,12440,12440,0
|
|
20241017,171800,15942890,12440,12440,12440,12440,0
|
|
20241017,171700,15942890,12440,12440,12440,12440,0
|
|
20241017,171600,15942890,12440,12440,12440,12440,0
|
|
20241017,171500,15942890,12440,12440,12440,12440,0
|
|
20241017,171400,15942890,12440,12440,12440,12440,0
|
|
20241017,171300,15942890,12440,12440,12440,12440,0
|
|
20241017,171200,15942890,12440,12440,12440,12440,0
|
|
20241017,171100,15942890,12440,12440,12440,12440,0
|
|
20241017,171000,15942890,12440,12440,12440,12440,0
|
|
20241017,170900,15942890,12440,12440,12440,12440,0
|
|
20241017,170800,15942890,12440,12440,12440,12440,10
|
|
20241017,170700,15942890,12440,12440,12440,12440,0
|
|
20241017,170600,15942890,12440,12440,12440,12440,0
|
|
20241017,170500,15942890,12440,12440,12440,12440,0
|
|
20241017,170400,15942890,12440,12440,12440,12440,0
|
|
20241017,170300,15942890,12440,12440,12440,12440,0
|
|
20241017,170200,15942890,12440,12440,12440,12440,0
|
|
20241017,170100,15942890,12440,12440,12440,12440,0
|
|
20241017,170000,15942890,12440,12440,12440,12440,0
|
|
20241017,165900,15942890,12440,12440,12440,12440,0
|
|
20241017,165800,15942890,12440,12440,12440,12440,0
|
|
20241017,165700,15942890,12440,12440,12440,12440,0
|
|
20241017,165600,15942890,12440,12440,12440,12440,0
|
|
20241017,165500,15942890,12440,12440,12440,12440,0
|
|
20241017,165400,15942890,12440,12440,12440,12440,0
|
|
20241017,165300,15942890,12440,12440,12440,12440,0
|
|
20241017,165200,15942890,12440,12440,12440,12440,0
|
|
20241017,165100,15942890,12440,12440,12440,12440,0
|
|
20241017,165000,15942890,12440,12440,12440,12440,0
|
|
20241017,164900,15942890,12440,12440,12440,12440,0
|
|
20241017,164800,15942890,12440,12440,12440,12440,0
|
|
20241017,164700,15942890,12440,12440,12440,12440,0
|
|
20241017,164600,15942890,12440,12440,12440,12440,0
|
|
20241017,164500,15942890,12440,12440,12440,12440,0
|
|
20241017,164400,15942890,12440,12440,12440,12440,0
|
|
20241017,164300,15942890,12440,12440,12440,12440,0
|
|
20241017,164200,15942890,12440,12440,12440,12440,0
|
|
20241017,164100,15942890,12440,12440,12440,12440,0
|
|
20241017,164000,15942890,12440,12440,12440,12440,0
|
|
20241017,163900,15942890,12440,12440,12440,12440,0
|
|
20241017,163800,15942890,12440,12440,12440,12440,10
|
|
20241017,163700,15942890,12440,12440,12440,12440,0
|
|
20241017,163600,15942890,12440,12440,12440,12440,0
|
|
20241017,163500,15942890,12440,12440,12440,12440,0
|
|
20241017,163400,15942890,12440,12440,12440,12440,0
|
|
20241017,163300,15942890,12440,12440,12440,12440,0
|
|
20241017,163200,15942890,12440,12440,12440,12440,0
|
|
20241017,163100,15942890,12440,12440,12440,12440,0
|
|
20241017,163000,15942890,12440,12440,12440,12440,0
|
|
20241017,162900,15942890,12440,12440,12440,12440,0
|
|
20241017,162800,15942890,12440,12440,12440,12440,0
|
|
20241017,162700,15942890,12440,12440,12440,12440,0
|
|
20241017,162600,15942890,12440,12440,12440,12440,0
|
|
20241017,162500,15942890,12440,12440,12440,12440,0
|
|
20241017,162400,15942890,12440,12440,12440,12440,0
|
|
20241017,162300,15942890,12440,12440,12440,12440,0
|
|
20241017,162200,15942890,12440,12440,12440,12440,0
|
|
20241017,162100,15942890,12440,12440,12440,12440,0
|
|
20241017,162000,15942890,12440,12440,12440,12440,0
|
|
20241017,161900,15942890,12440,12440,12440,12440,0
|
|
20241017,161800,15942890,12440,12440,12440,12440,0
|
|
20241017,161700,15942890,12440,12440,12440,12440,0
|
|
20241017,161600,15942890,12440,12440,12440,12440,0
|
|
20241017,161500,15942890,12440,12440,12440,12440,0
|
|
20241017,161400,15942890,12440,12440,12440,12440,0
|
|
20241017,161300,15942890,12440,12440,12440,12440,0
|
|
20241017,161200,15942890,12440,12440,12440,12440,0
|
|
20241017,161100,15942890,12440,12440,12440,12440,0
|
|
20241017,161000,15942890,12440,12440,12440,12440,0
|
|
20241017,160900,15942890,12440,12440,12440,12440,0
|
|
20241017,160800,15942890,12440,12440,12440,12440,10
|
|
20241017,160700,15942890,12440,12440,12440,12440,0
|
|
20241017,160600,15942890,12440,12440,12440,12440,0
|
|
20241017,160500,15942890,12440,12440,12440,12440,0
|
|
20241017,160400,15942890,12440,12440,12440,12440,0
|
|
20241017,160300,15942890,12440,12440,12440,12440,0
|
|
20241017,160200,15942890,12440,12440,12440,12440,0
|
|
20241017,160100,15942890,12440,12440,12440,12440,0
|
|
20241017,160000,15942890,12440,12440,12440,12440,0
|
|
20241017,155900,15942890,12440,12440,12440,12440,0
|
|
20241017,155800,15942890,12440,12440,12440,12440,0
|
|
20241017,155700,15942890,12440,12440,12440,12440,0
|
|
20241017,155600,15942890,12440,12440,12440,12440,0
|
|
20241017,155500,15942890,12440,12440,12440,12440,0
|
|
20241017,155400,15942890,12440,12440,12440,12440,0
|
|
20241017,155300,15942890,12440,12440,12440,12440,0
|
|
20241017,155200,15942890,12440,12440,12440,12440,0
|
|
20241017,155100,15942890,12440,12440,12440,12440,0
|
|
20241017,155000,15942890,12440,12440,12440,12440,0
|
|
20241017,154900,15942890,12440,12440,12440,12440,0
|
|
20241017,154800,15942890,12440,12440,12440,12440,0
|
|
20241017,154700,15942890,12440,12440,12440,12440,0
|
|
20241017,154600,15942890,12440,12440,12440,12440,0
|
|
20241017,154500,15942890,12440,12440,12440,12440,0
|
|
20241017,154400,15942890,12440,12440,12440,12440,0
|
|
20241017,154300,15942890,12440,12440,12440,12440,0
|
|
20241017,154200,15942890,12440,12440,12440,12440,0
|
|
20241017,154100,15942890,12440,12440,12440,12440,0
|
|
20241017,154000,15942890,12440,12440,12440,12440,0
|
|
20241017,153900,15942890,12440,12440,12440,12440,0
|
|
20241017,153800,15942890,12440,12440,12440,12440,10
|
|
20241017,153700,15942890,12440,12440,12440,12440,0
|
|
20241017,153600,15942890,12440,12440,12440,12440,0
|
|
20241017,153500,15942890,12440,12440,12440,12440,0
|
|
20241017,153400,15942890,12440,12440,12440,12440,0
|
|
20241017,153300,15942890,12440,12440,12440,12440,0
|
|
20241017,153200,15942890,12440,12440,12440,12440,0
|
|
20241017,153100,15942890,12440,12440,12440,12440,0
|
|
20241017,153000,15942890,12440,12440,12440,12440,10
|
|
20241017,152900,15818490,12440,12440,12440,12440,0
|
|
20241017,152800,15818490,12440,12440,12440,12440,0
|
|
20241017,152700,15818490,12440,12440,12440,12440,0
|
|
20241017,152600,15818490,12440,12440,12440,12440,0
|
|
20241017,152500,15818490,12440,12440,12440,12440,0
|
|
20241017,152400,15818490,12440,12440,12440,12440,0
|
|
20241017,152300,15818490,12440,12440,12440,12440,0
|
|
20241017,152200,15818490,12440,12440,12440,12440,0
|
|
20241017,152100,15818490,12440,12440,12440,12440,0
|
|
20241017,152000,15818490,12440,12440,12440,12440,0
|
|
20241017,151900,15818490,12440,12440,12440,12440,0
|
|
20241017,151800,15818490,12440,12440,12440,12440,0
|
|
20241017,151700,15818490,12440,12440,12440,12440,0
|
|
20241017,151600,15818490,12440,12440,12440,12440,0
|
|
20241017,151500,15818490,12440,12440,12440,12440,0
|
|
20241017,151400,15818490,12440,12440,12440,12440,0
|
|
20241017,151300,15818490,12440,12440,12440,12440,0
|
|
20241017,151200,15818490,12440,12440,12440,12440,0
|
|
20241017,151100,15818490,12440,12450,12450,12440,150
|
|
20241017,151000,13952440,12450,12450,12450,12450,0
|
|
20241017,150900,13952440,12450,12450,12450,12450,0
|
|
20241017,150800,13952440,12450,12450,12450,12450,0
|
|
20241017,150700,13952440,12450,12450,12450,12450,0
|
|
20241017,150600,13952440,12450,12450,12450,12450,0
|
|
20241017,150500,13952440,12450,12450,12450,12450,0
|
|
20241017,150400,13952440,12450,12450,12450,12450,0
|
|
20241017,150300,13952440,12450,12450,12450,12450,0
|
|
20241017,150200,13952440,12450,12450,12450,12450,0
|
|
20241017,150100,13952440,12450,12450,12450,12450,0
|
|
20241017,150000,13952440,12450,12450,12450,12450,0
|
|
20241017,145900,13952440,12450,12450,12450,12450,0
|
|
20241017,145800,13952440,12450,12450,12450,12450,0
|
|
20241017,145700,13952440,12450,12450,12450,12450,0
|
|
20241017,145600,13952440,12450,12450,12450,12450,0
|
|
20241017,145500,13952440,12450,12450,12450,12450,0
|
|
20241017,145400,13952440,12450,12450,12450,12450,0
|
|
20241017,145300,13952440,12450,12450,12450,12450,0
|
|
20241017,145200,13952440,12450,12450,12450,12450,0
|
|
20241017,145100,13952440,12450,12450,12450,12450,0
|
|
20241017,145000,13952440,12450,12450,12450,12450,0
|
|
20241017,144900,13952440,12450,12450,12450,12450,0
|
|
20241017,144800,13952440,12450,12450,12450,12450,0
|
|
20241017,144700,13952440,12450,12450,12450,12450,0
|
|
20241017,144600,13952440,12450,12450,12450,12450,0
|
|
20241017,144500,13952440,12450,12450,12450,12450,0
|
|
20241017,144400,13952440,12450,12450,12450,12450,0
|
|
20241017,144300,13952440,12450,12450,12450,12450,35
|
|
20241017,144200,13516690,12480,12480,12480,12480,0
|
|
20241017,144100,13516690,12480,12480,12480,12480,0
|
|
20241017,144000,13516690,12480,12480,12480,12480,0
|
|
20241017,143900,13516690,12480,12480,12480,12480,0
|
|
20241017,143800,13516690,12480,12480,12480,12480,0
|
|
20241017,143700,13516690,12480,12480,12480,12480,0
|
|
20241017,143600,13516690,12480,12480,12480,12480,0
|
|
20241017,143500,13516690,12480,12480,12480,12480,0
|
|
20241017,143400,13516690,12480,12480,12480,12480,0
|
|
20241017,143300,13516690,12480,12480,12480,12480,0
|
|
20241017,143200,13516690,12480,12480,12480,12480,0
|
|
20241017,143100,13516690,12480,12480,12480,12480,0
|
|
20241017,143000,13516690,12480,12480,12480,12480,0
|
|
20241017,142900,13516690,12480,12480,12480,12480,0
|
|
20241017,142800,13516690,12480,12480,12480,12480,0
|
|
20241017,142700,13516690,12480,12480,12480,12480,0
|
|
20241017,142600,13516690,12480,12450,12480,12450,16
|
|
20241017,142500,13317400,12440,12440,12440,12440,0
|
|
20241017,142400,13317400,12440,12440,12440,12440,0
|
|
20241017,142300,13317400,12440,12440,12440,12440,0
|
|
20241017,142200,13317400,12440,12440,12440,12440,2
|
|
20241017,142100,13292520,12450,12450,12450,12450,18
|
|
20241017,142000,13068420,12480,12480,12480,12480,0
|
|
20241017,141900,13068420,12480,12480,12480,12480,4
|
|
20241017,141800,13018500,12480,12480,12480,12480,0
|
|
20241017,141700,13018500,12480,12480,12480,12480,0
|
|
20241017,141600,13018500,12480,12480,12480,12480,0
|
|
20241017,141500,13018500,12480,12480,12480,12480,0
|
|
20241017,141400,13018500,12480,12480,12480,12480,0
|
|
20241017,141300,13018500,12480,12480,12480,12480,0
|
|
20241017,141200,13018500,12480,12480,12480,12480,0
|
|
20241017,141100,13018500,12480,12480,12480,12480,0
|
|
20241017,141000,13018500,12480,12480,12480,12480,0
|
|
20241017,140900,13018500,12480,12480,12480,12480,0
|
|
20241017,140800,13018500,12480,12480,12480,12480,0
|
|
20241017,140700,13018500,12480,12480,12480,12480,0
|
|
20241017,140600,13018500,12480,12480,12480,12480,0
|
|
20241017,140500,13018500,12480,12480,12480,12480,0
|
|
20241017,140400,13018500,12480,12480,12480,12480,0
|
|
20241017,140300,13018500,12480,12480,12480,12480,0
|
|
20241017,140200,13018500,12480,12480,12480,12480,0
|
|
20241017,140100,13018500,12480,12480,12480,12480,0
|
|
20241017,140000,13018500,12480,12480,12480,12480,50
|
|
20241017,135900,12394500,12500,12480,12500,12480,5
|
|
20241017,135800,12332040,12500,12460,12500,12460,593
|
|
20241017,135700,4923830,12460,12460,12460,12460,0
|
|
20241017,135600,4923830,12460,12460,12460,12460,0
|
|
20241017,135500,4923830,12460,12460,12460,12460,0
|
|
20241017,135400,4923830,12460,12460,12460,12460,0
|
|
20241017,135300,4923830,12460,12460,12460,12460,0
|
|
20241017,135200,4923830,12460,12460,12460,12460,0
|
|
20241017,135100,4923830,12460,12460,12460,12460,0
|
|
20241017,135000,4923830,12460,12460,12460,12460,0
|
|
20241017,134900,4923830,12460,12460,12460,12460,0
|
|
20241017,134800,4923830,12460,12460,12460,12460,0
|
|
20241017,134700,4923830,12460,12460,12460,12460,0
|
|
20241017,134600,4923830,12460,12460,12460,12460,0
|
|
20241017,134500,4923830,12460,12460,12460,12460,0
|
|
20241017,134400,4923830,12460,12460,12460,12460,0
|
|
20241017,134300,4923830,12460,12460,12460,12460,0
|
|
20241017,134200,4923830,12460,12460,12460,12460,0
|
|
20241017,134100,4923830,12460,12460,12460,12460,0
|
|
20241017,134000,4923830,12460,12460,12460,12460,0
|
|
20241017,133900,4923830,12460,12460,12460,12460,0
|
|
20241017,133800,4923830,12460,12460,12460,12460,0
|
|
20241017,133700,4923830,12460,12460,12460,12460,0
|
|
20241017,133600,4923830,12460,12460,12460,12460,0
|
|
20241017,133500,4923830,12460,12460,12460,12460,0
|
|
20241017,133400,4923830,12460,12460,12460,12460,0
|
|
20241017,133300,4923830,12460,12460,12460,12460,0
|
|
20241017,133200,4923830,12460,12460,12460,12460,0
|
|
20241017,133100,4923830,12460,12460,12460,12460,0
|
|
20241017,133000,4923830,12460,12460,12460,12460,0
|
|
20241017,132900,4923830,12460,12460,12460,12460,0
|
|
20241017,132800,4923830,12460,12460,12460,12460,0
|
|
20241017,132700,4923830,12460,12460,12460,12460,0
|
|
20241017,132600,4923830,12460,12460,12460,12460,0
|
|
20241017,132500,4923830,12460,12460,12460,12460,0
|
|
20241017,132400,4923830,12460,12460,12460,12460,0
|
|
20241017,132300,4923830,12460,12460,12460,12460,0
|
|
20241017,132200,4923830,12460,12460,12460,12460,0
|
|
20241017,132100,4923830,12460,12460,12460,12460,0
|
|
20241017,132000,4923830,12460,12460,12460,12460,0
|
|
20241017,131900,4923830,12460,12460,12460,12460,0
|
|
20241017,131800,4923830,12460,12460,12460,12460,11
|
|
20241017,131700,4786770,12460,12460,12460,12460,0
|
|
20241017,131600,4786770,12460,12460,12460,12460,0
|
|
20241017,131500,4786770,12460,12460,12460,12460,0
|
|
20241017,131400,4786770,12460,12460,12460,12460,0
|
|
20241017,131300,4786770,12460,12460,12460,12460,0
|
|
20241017,131200,4786770,12460,12460,12460,12460,0
|
|
20241017,131100,4786770,12460,12460,12460,12460,0
|
|
20241017,131000,4786770,12460,12460,12460,12460,0
|
|
20241017,130900,4786770,12460,12460,12460,12460,0
|
|
20241017,130800,4786770,12460,12460,12460,12460,0
|
|
20241017,130700,4786770,12460,12460,12460,12460,0
|
|
20241017,130600,4786770,12460,12460,12460,12460,0
|
|
20241017,130500,4786770,12460,12460,12460,12460,0
|
|
20241017,130400,4786770,12460,12460,12460,12460,0
|
|
20241017,130300,4786770,12460,12460,12460,12460,0
|
|
20241017,130200,4786770,12460,12460,12460,12460,0
|
|
20241017,130100,4786770,12460,12460,12460,12460,0
|
|
20241017,130000,4786770,12460,12460,12460,12460,0
|
|
20241017,125900,4786770,12460,12460,12460,12460,0
|
|
20241017,125800,4786770,12460,12460,12460,12460,0
|
|
20241017,125700,4786770,12460,12460,12460,12460,0
|
|
20241017,125600,4786770,12460,12460,12460,12460,0
|
|
20241017,125500,4786770,12460,12460,12460,12460,0
|
|
20241017,125400,4786770,12460,12460,12460,12460,0
|
|
20241017,125300,4786770,12460,12460,12460,12460,0
|
|
20241017,125200,4786770,12460,12460,12460,12460,0
|
|
20241017,125100,4786770,12460,12460,12460,12460,0
|
|
20241017,125000,4786770,12460,12460,12460,12460,0
|
|
20241017,124900,4786770,12460,12460,12460,12460,0
|
|
20241017,124800,4786770,12460,12460,12460,12460,0
|
|
20241017,124700,4786770,12460,12460,12460,12460,0
|
|
20241017,124600,4786770,12460,12460,12460,12460,0
|
|
20241017,124500,4786770,12460,12460,12460,12460,0
|
|
20241017,124400,4786770,12460,12460,12460,12460,0
|
|
20241017,124300,4786770,12460,12460,12460,12460,1
|
|
20241017,124200,4774310,12480,12480,12480,12480,0
|
|
20241017,124100,4774310,12480,12480,12480,12480,0
|
|
20241017,124000,4774310,12480,12480,12480,12480,0
|
|
20241017,123900,4774310,12480,12480,12480,12480,0
|
|
20241017,123800,4774310,12480,12480,12480,12480,0
|
|
20241017,123700,4774310,12480,12480,12480,12480,0
|
|
20241017,123600,4774310,12480,12480,12480,12480,0
|
|
20241017,123500,4774310,12480,12480,12480,12480,0
|
|
20241017,123400,4774310,12480,12480,12480,12480,0
|
|
20241017,123300,4774310,12480,12480,12480,12480,0
|
|
20241017,123200,4774310,12480,12480,12480,12480,0
|
|
20241017,123100,4774310,12480,12480,12480,12480,13
|
|
20241017,123000,4612070,12490,12490,12490,12490,0
|
|
20241017,122900,4612070,12490,12490,12490,12490,0
|
|
20241017,122800,4612070,12490,12490,12490,12490,0
|
|
20241017,122700,4612070,12490,12490,12490,12490,0
|
|
20241017,122600,4612070,12490,12490,12490,12490,0
|
|
20241017,122500,4612070,12490,12490,12490,12490,0
|
|
20241017,122400,4612070,12490,12490,12490,12490,0
|
|
20241017,122300,4612070,12490,12490,12490,12490,0
|
|
20241017,122200,4612070,12490,12490,12490,12490,0
|
|
20241017,122100,4612070,12490,12490,12490,12490,0
|
|
20241017,122000,4612070,12490,12490,12490,12490,0
|
|
20241017,121900,4612070,12490,12490,12490,12490,0
|
|
20241017,121800,4612070,12490,12490,12490,12490,0
|
|
20241017,121700,4612070,12490,12490,12490,12490,0
|
|
20241017,121600,4612070,12490,12490,12490,12490,0
|
|
20241017,121500,4612070,12490,12490,12490,12490,0
|
|
20241017,121400,4612070,12490,12490,12490,12490,0
|
|
20241017,121300,4612070,12490,12490,12490,12490,0
|
|
20241017,121200,4612070,12490,12490,12490,12490,0
|
|
20241017,121100,4612070,12490,12490,12490,12490,0
|
|
20241017,121000,4612070,12490,12490,12490,12490,0
|
|
20241017,120900,4612070,12490,12490,12490,12490,0
|
|
20241017,120800,4612070,12490,12490,12490,12490,0
|
|
20241017,120700,4612070,12490,12490,12490,12490,0
|
|
20241017,120600,4612070,12490,12490,12490,12490,0
|
|
20241017,120500,4612070,12490,12490,12490,12490,0
|
|
20241017,120400,4612070,12490,12490,12490,12490,0
|
|
20241017,120300,4612070,12490,12490,12490,12490,0
|
|
20241017,120200,4612070,12490,12490,12490,12490,0
|
|
20241017,120100,4612070,12490,12490,12490,12490,0
|
|
20241017,120000,4612070,12490,12490,12490,12490,0
|
|
20241017,115900,4612070,12490,12490,12490,12490,0
|
|
20241017,115800,4612070,12490,12490,12490,12490,0
|
|
20241017,115700,4612070,12490,12490,12490,12490,0
|
|
20241017,115600,4612070,12490,12490,12490,12490,0
|
|
20241017,115500,4612070,12490,12490,12490,12490,0
|
|
20241017,115400,4612070,12490,12490,12490,12490,0
|
|
20241017,115300,4612070,12490,12490,12490,12490,0
|
|
20241017,115200,4612070,12490,12490,12490,12490,0
|
|
20241017,115100,4612070,12490,12490,12490,12490,0
|
|
20241017,115000,4612070,12490,12490,12490,12490,0
|
|
20241017,114900,4612070,12490,12490,12490,12490,0
|
|
20241017,114800,4612070,12490,12490,12490,12490,0
|
|
20241017,114700,4612070,12490,12490,12490,12490,0
|
|
20241017,114600,4612070,12490,12490,12490,12490,0
|
|
20241017,114500,4612070,12490,12490,12490,12490,0
|
|
20241017,114400,4612070,12490,12490,12490,12490,0
|
|
20241017,114300,4612070,12490,12490,12490,12490,0
|
|
20241017,114200,4612070,12490,12490,12490,12490,0
|
|
20241017,114100,4612070,12490,12490,12490,12490,0
|
|
20241017,114000,4612070,12490,12490,12490,12490,0
|
|
20241017,113900,4612070,12490,12490,12490,12490,0
|
|
20241017,113800,4612070,12490,12490,12490,12490,0
|
|
20241017,113700,4612070,12490,12490,12490,12490,0
|
|
20241017,113600,4612070,12490,12490,12490,12490,0
|
|
20241017,113500,4612070,12490,12490,12490,12490,0
|
|
20241017,113400,4612070,12490,12490,12490,12490,3
|
|
20241017,113300,4574600,12450,12450,12450,12450,0
|
|
20241017,113200,4574600,12450,12450,12450,12450,0
|
|
20241017,113100,4574600,12450,12420,12450,12420,95
|
|
20241017,113000,3391910,12450,12450,12450,12450,0
|
|
20241017,112900,3391910,12450,12450,12450,12450,0
|
|
20241017,112800,3391910,12450,12450,12450,12450,0
|
|
20241017,112700,3391910,12450,12450,12450,12400,12
|
|
20241017,112600,3242760,12400,12400,12450,12400,139
|
|
20241017,112500,1513120,12450,12400,12450,12400,24
|
|
20241017,112400,1215370,12400,12400,12400,12400,38
|
|
20241017,112300,744170,12400,12400,12400,12400,36
|
|
20241017,112200,297770,12400,12400,12400,12400,4
|
|
20241017,112100,248170,12390,12390,12390,12390,0
|
|
20241017,112000,248170,12390,12390,12390,12390,0
|
|
20241017,111900,248170,12390,12390,12390,12390,0
|
|
20241017,111800,248170,12390,12390,12390,12390,0
|
|
20241017,111700,248170,12390,12390,12390,12390,0
|
|
20241017,111600,248170,12390,12390,12390,12390,0
|
|
20241017,111500,248170,12390,12390,12390,12390,0
|
|
20241017,111400,248170,12390,12390,12390,12390,0
|
|
20241017,111300,248170,12390,12390,12390,12390,0
|
|
20241017,111200,248170,12390,12390,12390,12390,0
|
|
20241017,111100,248170,12390,12390,12390,12390,0
|
|
20241017,111000,248170,12390,12390,12390,12390,0
|
|
20241017,110900,248170,12390,12390,12390,12390,0
|
|
20241017,110800,248170,12390,12390,12390,12390,0
|
|
20241017,110700,248170,12390,12390,12390,12390,0
|
|
20241017,110600,248170,12390,12390,12390,12390,0
|
|
20241017,110500,248170,12390,12390,12390,12390,0
|
|
20241017,110400,248170,12390,12390,12390,12390,0
|
|
20241017,110300,248170,12390,12390,12390,12390,0
|
|
20241017,110200,248170,12390,12390,12390,12390,0
|
|
20241017,110100,248170,12390,12390,12390,12390,0
|
|
20241017,110000,248170,12390,12390,12390,12390,0
|
|
20241017,105900,248170,12390,12390,12390,12390,0
|
|
20241017,105800,248170,12390,12390,12390,12390,0
|
|
20241017,105700,248170,12390,12390,12390,12390,0
|
|
20241017,105600,248170,12390,12390,12390,12390,0
|
|
20241017,105500,248170,12390,12390,12390,12390,0
|
|
20241017,105400,248170,12390,12390,12390,12390,0
|
|
20241017,105300,248170,12390,12390,12390,12390,0
|
|
20241017,105200,248170,12390,12390,12390,12390,0
|
|
20241017,105100,248170,12390,12390,12390,12390,0
|
|
20241017,105000,248170,12390,12390,12390,12390,0
|
|
20241017,104900,248170,12390,12390,12390,12390,0
|
|
20241017,104800,248170,12390,12390,12390,12390,3
|
|
20241017,104700,211000,12390,12390,12390,12390,0
|
|
20241017,104600,211000,12390,12390,12390,12390,0
|
|
20241017,104500,211000,12390,12390,12390,12390,0
|
|
20241017,104400,211000,12390,12390,12390,12390,0
|
|
20241017,104300,211000,12390,12390,12390,12390,0
|
|
20241017,104200,211000,12390,12390,12390,12390,0
|
|
20241017,104100,211000,12390,12390,12390,12390,0
|
|
20241017,104000,211000,12390,12390,12390,12390,0
|
|
20241017,103900,211000,12390,12390,12390,12390,0
|
|
20241017,103800,211000,12390,12390,12390,12390,0
|
|
20241017,103700,211000,12390,12390,12390,12390,0
|
|
20241017,103600,211000,12390,12390,12390,12390,0
|
|
20241017,103500,211000,12390,12390,12390,12390,0
|
|
20241017,103400,211000,12390,12390,12390,12390,0
|
|
20241017,103300,211000,12390,12390,12390,12390,0
|
|
20241017,103200,211000,12390,12390,12390,12390,0
|
|
20241017,103100,211000,12390,12390,12390,12390,0
|
|
20241017,103000,211000,12390,12390,12390,12390,0
|
|
20241017,102900,211000,12390,12390,12390,12390,0
|
|
20241017,102800,211000,12390,12390,12390,12390,0
|
|
20241017,102700,211000,12390,12390,12390,12390,0
|
|
20241017,102600,211000,12390,12390,12390,12390,0
|
|
20241017,102500,211000,12390,12390,12390,12390,0
|
|
20241017,102400,211000,12390,12390,12390,12390,0
|
|
20241017,102300,211000,12390,12390,12390,12390,0
|
|
20241017,102200,211000,12390,12390,12390,12390,0
|
|
20241017,102100,211000,12390,12390,12390,12390,0
|
|
20241017,102000,211000,12390,12390,12390,12390,0
|
|
20241017,101900,211000,12390,12390,12390,12390,0
|
|
20241017,101800,211000,12390,12390,12390,12390,0
|
|
20241017,101700,211000,12390,12390,12390,12390,0
|
|
20241017,101600,211000,12390,12390,12390,12390,0
|
|
20241017,101500,211000,12390,12390,12390,12390,0
|
|
20241017,101400,211000,12390,12390,12390,12390,0
|
|
20241017,101300,211000,12390,12390,12390,12390,0
|
|
20241017,101200,211000,12390,12390,12390,12390,0
|
|
20241017,101100,211000,12390,12390,12390,12390,0
|
|
20241017,101000,211000,12390,12390,12390,12390,0
|
|
20241017,100900,211000,12390,12390,12390,12390,0
|
|
20241017,100800,211000,12390,12390,12390,12390,2
|
|
20241017,100700,186220,12410,12410,12410,12410,0
|
|
20241017,100600,186220,12410,12410,12410,12410,0
|
|
20241017,100500,186220,12410,12410,12410,12410,0
|
|
20241017,100400,186220,12410,12410,12410,12410,0
|
|
20241017,100300,186220,12410,12410,12410,12410,0
|
|
20241017,100200,186220,12410,12410,12410,12410,0
|
|
20241017,100100,186220,12410,12410,12410,12410,0
|
|
20241017,100000,186220,12410,12410,12410,12410,0
|
|
20241017,095900,186220,12410,12410,12410,12410,0
|
|
20241017,095800,186220,12410,12410,12410,12410,0
|
|
20241017,095700,186220,12410,12410,12410,12410,0
|
|
20241017,095600,186220,12410,12410,12410,12410,0
|
|
20241017,095500,186220,12410,12410,12410,12410,0
|
|
20241017,095400,186220,12410,12410,12410,12410,0
|
|
20241017,095300,186220,12410,12410,12410,12410,0
|
|
20241017,095200,186220,12410,12410,12410,12410,0
|
|
20241017,095100,186220,12410,12410,12410,12410,0
|
|
20241017,095000,186220,12410,12410,12410,12410,0
|
|
20241017,094900,186220,12410,12410,12410,12410,13
|
|
20241017,094800,24890,12440,12440,12440,12440,0
|
|
20241017,094700,24890,12440,12440,12440,12440,0
|
|
20241017,094600,24890,12440,12440,12440,12440,0
|
|
20241017,094500,24890,12440,12440,12440,12440,0
|
|
20241017,094400,24890,12440,12440,12440,12440,0
|
|
20241017,094300,24890,12440,12440,12440,12440,0
|
|
20241017,094200,24890,12440,12440,12440,12440,0
|
|
20241017,094100,24890,12440,12440,12440,12440,0
|
|
20241017,094000,24890,12440,12440,12440,12440,0
|
|
20241017,093900,24890,12440,12440,12440,12440,0
|
|
20241017,093800,24890,12440,12440,12440,12440,0
|
|
20241017,093700,24890,12440,12440,12440,12440,0
|
|
20241017,093600,24890,12440,12440,12440,12440,0
|
|
20241017,093500,24890,12440,12440,12440,12440,0
|
|
20241017,093400,24890,12440,12440,12440,12440,0
|
|
20241017,093300,24890,12440,12440,12440,12440,0
|
|
20241017,093200,24890,12440,12440,12440,12440,1
|
|
20241017,093100,12450,12450,12450,12450,12450,0
|
|
20241017,093000,12450,12450,12450,12450,12450,0
|
|
20241017,092900,12450,12450,12450,12450,12450,0
|
|
20241017,092800,12450,12450,12450,12450,12450,0
|
|
20241017,092700,12450,12450,12450,12450,12450,0
|
|
20241017,092600,12450,12450,12450,12450,12450,0
|
|
20241017,092500,12450,12450,12450,12450,12450,0
|
|
20241017,092400,12450,12450,12450,12450,12450,0
|
|
20241017,092300,12450,12450,12450,12450,12450,0
|
|
20241017,092200,12450,12450,12450,12450,12450,0
|
|
20241017,092100,12450,12450,12450,12450,12450,0
|
|
20241017,092000,12450,12450,12450,12450,12450,0
|
|
20241017,091900,12450,12450,12450,12450,12450,0
|
|
20241017,091800,12450,12450,12450,12450,12450,0
|
|
20241017,091700,12450,12450,12450,12450,12450,0
|
|
20241017,091600,12450,12450,12450,12450,12450,0
|
|
20241017,091500,12450,12450,12450,12450,12450,0
|
|
20241017,091400,12450,12450,12450,12450,12450,0
|
|
20241017,091300,12450,12450,12450,12450,12450,0
|
|
20241017,091200,12450,12450,12450,12450,12450,0
|
|
20241017,091100,12450,12450,12450,12450,12450,0
|
|
20241017,091000,12450,12450,12450,12450,12450,0
|
|
20241017,090900,12450,12450,12450,12450,12450,0
|
|
20241017,090800,12450,12450,12450,12450,12450,0
|
|
20241017,090700,12450,12450,12450,12450,12450,0
|
|
20241017,090600,12450,12450,12450,12450,12450,0
|
|
20241017,090500,12450,12450,12450,12450,12450,0
|
|
20241017,090400,12450,12450,12450,12450,12450,0
|
|
20241017,090300,12450,12450,12450,12450,12450,0
|
|
20241017,090200,12450,12450,12450,12450,12450,0
|
|
20241017,090100,12450,12450,12450,12450,12450,0
|
|
20241017,090000,12450,12450,12450,12450,12450,1
|