635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,193200,32732300,10140,10140,10140,10140,1
|
|
20241017,193100,32732300,10140,10140,10140,10140,0
|
|
20241017,193000,32732300,10140,10140,10140,10140,0
|
|
20241017,192900,32732300,10140,10140,10140,10140,0
|
|
20241017,192800,32732300,10140,10140,10140,10140,0
|
|
20241017,192700,32732300,10140,10140,10140,10140,0
|
|
20241017,192600,32732300,10140,10140,10140,10140,0
|
|
20241017,192500,32732300,10140,10140,10140,10140,0
|
|
20241017,192400,32732300,10140,10140,10140,10140,0
|
|
20241017,192300,32732300,10140,10140,10140,10140,0
|
|
20241017,192200,32732300,10140,10140,10140,10140,0
|
|
20241017,192100,32732300,10140,10140,10140,10140,0
|
|
20241017,192000,32732300,10140,10140,10140,10140,0
|
|
20241017,191900,32732300,10140,10140,10140,10140,0
|
|
20241017,191800,32732300,10140,10140,10140,10140,0
|
|
20241017,191700,32732300,10140,10140,10140,10140,0
|
|
20241017,191600,32732300,10140,10140,10140,10140,0
|
|
20241017,191500,32732300,10140,10140,10140,10140,0
|
|
20241017,191400,32732300,10140,10140,10140,10140,0
|
|
20241017,191300,32732300,10140,10140,10140,10140,0
|
|
20241017,191200,32732300,10140,10140,10140,10140,0
|
|
20241017,191100,32732300,10140,10140,10140,10140,0
|
|
20241017,191000,32732300,10140,10140,10140,10140,0
|
|
20241017,190900,32732300,10140,10140,10140,10140,0
|
|
20241017,190800,32732300,10140,10140,10140,10140,0
|
|
20241017,190700,32732300,10140,10140,10140,10140,0
|
|
20241017,190600,32732300,10140,10140,10140,10140,0
|
|
20241017,190500,32732300,10140,10140,10140,10140,0
|
|
20241017,190400,32732300,10140,10140,10140,10140,0
|
|
20241017,190300,32732300,10140,10140,10140,10140,0
|
|
20241017,190200,32732300,10140,10140,10140,10140,1
|
|
20241017,190100,32732300,10140,10140,10140,10140,0
|
|
20241017,190000,32732300,10140,10140,10140,10140,0
|
|
20241017,185900,32732300,10140,10140,10140,10140,0
|
|
20241017,185800,32732300,10140,10140,10140,10140,0
|
|
20241017,185700,32732300,10140,10140,10140,10140,0
|
|
20241017,185600,32732300,10140,10140,10140,10140,0
|
|
20241017,185500,32732300,10140,10140,10140,10140,0
|
|
20241017,185400,32732300,10140,10140,10140,10140,0
|
|
20241017,185300,32732300,10140,10140,10140,10140,0
|
|
20241017,185200,32732300,10140,10140,10140,10140,0
|
|
20241017,185100,32732300,10140,10140,10140,10140,0
|
|
20241017,185000,32732300,10140,10140,10140,10140,0
|
|
20241017,184900,32732300,10140,10140,10140,10140,0
|
|
20241017,184800,32732300,10140,10140,10140,10140,0
|
|
20241017,184700,32732300,10140,10140,10140,10140,0
|
|
20241017,184600,32732300,10140,10140,10140,10140,0
|
|
20241017,184500,32732300,10140,10140,10140,10140,0
|
|
20241017,184400,32732300,10140,10140,10140,10140,0
|
|
20241017,184300,32732300,10140,10140,10140,10140,0
|
|
20241017,184200,32732300,10140,10140,10140,10140,0
|
|
20241017,184100,32732300,10140,10140,10140,10140,0
|
|
20241017,184000,32732300,10140,10140,10140,10140,0
|
|
20241017,183900,32732300,10140,10140,10140,10140,0
|
|
20241017,183800,32732300,10140,10140,10140,10140,0
|
|
20241017,183700,32732300,10140,10140,10140,10140,0
|
|
20241017,183600,32732300,10140,10140,10140,10140,0
|
|
20241017,183500,32732300,10140,10140,10140,10140,0
|
|
20241017,183400,32732300,10140,10140,10140,10140,0
|
|
20241017,183300,32732300,10140,10140,10140,10140,0
|
|
20241017,183200,32732300,10140,10140,10140,10140,1
|
|
20241017,183100,32732300,10140,10140,10140,10140,0
|
|
20241017,183000,32732300,10140,10140,10140,10140,0
|
|
20241017,182900,32732300,10140,10140,10140,10140,0
|
|
20241017,182800,32732300,10140,10140,10140,10140,0
|
|
20241017,182700,32732300,10140,10140,10140,10140,0
|
|
20241017,182600,32732300,10140,10140,10140,10140,0
|
|
20241017,182500,32732300,10140,10140,10140,10140,0
|
|
20241017,182400,32732300,10140,10140,10140,10140,0
|
|
20241017,182300,32732300,10140,10140,10140,10140,0
|
|
20241017,182200,32732300,10140,10140,10140,10140,0
|
|
20241017,182100,32732300,10140,10140,10140,10140,0
|
|
20241017,182000,32732300,10140,10140,10140,10140,0
|
|
20241017,181900,32732300,10140,10140,10140,10140,0
|
|
20241017,181800,32732300,10140,10140,10140,10140,0
|
|
20241017,181700,32732300,10140,10140,10140,10140,0
|
|
20241017,181600,32732300,10140,10140,10140,10140,0
|
|
20241017,181500,32732300,10140,10140,10140,10140,0
|
|
20241017,181400,32732300,10140,10140,10140,10140,0
|
|
20241017,181300,32732300,10140,10140,10140,10140,0
|
|
20241017,181200,32732300,10140,10140,10140,10140,0
|
|
20241017,181100,32732300,10140,10140,10140,10140,0
|
|
20241017,181000,32732300,10140,10140,10140,10140,0
|
|
20241017,180900,32732300,10140,10140,10140,10140,0
|
|
20241017,180800,32732300,10140,10140,10140,10140,0
|
|
20241017,180700,32732300,10140,10140,10140,10140,0
|
|
20241017,180600,32732300,10140,10140,10140,10140,0
|
|
20241017,180500,32732300,10140,10140,10140,10140,0
|
|
20241017,180400,32732300,10140,10140,10140,10140,0
|
|
20241017,180300,32732300,10140,10140,10140,10140,0
|
|
20241017,180200,32732300,10140,10140,10140,10140,1
|
|
20241017,180100,32732300,10140,10140,10140,10140,0
|
|
20241017,180000,32732300,10140,10140,10140,10140,0
|
|
20241017,175900,32732300,10140,10140,10140,10140,0
|
|
20241017,175800,32732300,10140,10140,10140,10140,0
|
|
20241017,175700,32732300,10140,10140,10140,10140,0
|
|
20241017,175600,32732300,10140,10140,10140,10140,0
|
|
20241017,175500,32732300,10140,10140,10140,10140,0
|
|
20241017,175400,32732300,10140,10140,10140,10140,0
|
|
20241017,175300,32732300,10140,10140,10140,10140,0
|
|
20241017,175200,32732300,10140,10140,10140,10140,0
|
|
20241017,175100,32732300,10140,10140,10140,10140,0
|
|
20241017,175000,32732300,10140,10140,10140,10140,0
|
|
20241017,174900,32732300,10140,10140,10140,10140,0
|
|
20241017,174800,32732300,10140,10140,10140,10140,0
|
|
20241017,174700,32732300,10140,10140,10140,10140,0
|
|
20241017,174600,32732300,10140,10140,10140,10140,0
|
|
20241017,174500,32732300,10140,10140,10140,10140,0
|
|
20241017,174400,32732300,10140,10140,10140,10140,0
|
|
20241017,174300,32732300,10140,10140,10140,10140,0
|
|
20241017,174200,32732300,10140,10140,10140,10140,0
|
|
20241017,174100,32732300,10140,10140,10140,10140,0
|
|
20241017,174000,32732300,10140,10140,10140,10140,0
|
|
20241017,173900,32732300,10140,10140,10140,10140,0
|
|
20241017,173800,32732300,10140,10140,10140,10140,0
|
|
20241017,173700,32732300,10140,10140,10140,10140,0
|
|
20241017,173600,32732300,10140,10140,10140,10140,0
|
|
20241017,173500,32732300,10140,10140,10140,10140,0
|
|
20241017,173400,32732300,10140,10140,10140,10140,0
|
|
20241017,173300,32732300,10140,10140,10140,10140,0
|
|
20241017,173200,32732300,10140,10140,10140,10140,1
|
|
20241017,173100,32732300,10140,10140,10140,10140,0
|
|
20241017,173000,32732300,10140,10140,10140,10140,0
|
|
20241017,172900,32732300,10140,10140,10140,10140,0
|
|
20241017,172800,32732300,10140,10140,10140,10140,0
|
|
20241017,172700,32732300,10140,10140,10140,10140,0
|
|
20241017,172600,32732300,10140,10140,10140,10140,0
|
|
20241017,172500,32732300,10140,10140,10140,10140,0
|
|
20241017,172400,32732300,10140,10140,10140,10140,0
|
|
20241017,172300,32732300,10140,10140,10140,10140,0
|
|
20241017,172200,32732300,10140,10140,10140,10140,0
|
|
20241017,172100,32732300,10140,10140,10140,10140,0
|
|
20241017,172000,32732300,10140,10140,10140,10140,0
|
|
20241017,171900,32732300,10140,10140,10140,10140,0
|
|
20241017,171800,32732300,10140,10140,10140,10140,0
|
|
20241017,171700,32732300,10140,10140,10140,10140,0
|
|
20241017,171600,32732300,10140,10140,10140,10140,0
|
|
20241017,171500,32732300,10140,10140,10140,10140,0
|
|
20241017,171400,32732300,10140,10140,10140,10140,0
|
|
20241017,171300,32732300,10140,10140,10140,10140,0
|
|
20241017,171200,32732300,10140,10140,10140,10140,0
|
|
20241017,171100,32732300,10140,10140,10140,10140,0
|
|
20241017,171000,32732300,10140,10140,10140,10140,0
|
|
20241017,170900,32732300,10140,10140,10140,10140,0
|
|
20241017,170800,32732300,10140,10140,10140,10140,0
|
|
20241017,170700,32732300,10140,10140,10140,10140,0
|
|
20241017,170600,32732300,10140,10140,10140,10140,0
|
|
20241017,170500,32732300,10140,10140,10140,10140,0
|
|
20241017,170400,32732300,10140,10140,10140,10140,0
|
|
20241017,170300,32732300,10140,10140,10140,10140,0
|
|
20241017,170200,32732300,10140,10140,10140,10140,1
|
|
20241017,170100,32732300,10140,10140,10140,10140,0
|
|
20241017,170000,32732300,10140,10140,10140,10140,0
|
|
20241017,165900,32732300,10140,10140,10140,10140,0
|
|
20241017,165800,32732300,10140,10140,10140,10140,0
|
|
20241017,165700,32732300,10140,10140,10140,10140,0
|
|
20241017,165600,32732300,10140,10140,10140,10140,0
|
|
20241017,165500,32732300,10140,10140,10140,10140,0
|
|
20241017,165400,32732300,10140,10140,10140,10140,0
|
|
20241017,165300,32732300,10140,10140,10140,10140,0
|
|
20241017,165200,32732300,10140,10140,10140,10140,0
|
|
20241017,165100,32732300,10140,10140,10140,10140,0
|
|
20241017,165000,32732300,10140,10140,10140,10140,0
|
|
20241017,164900,32732300,10140,10140,10140,10140,0
|
|
20241017,164800,32732300,10140,10140,10140,10140,0
|
|
20241017,164700,32732300,10140,10140,10140,10140,0
|
|
20241017,164600,32732300,10140,10140,10140,10140,0
|
|
20241017,164500,32732300,10140,10140,10140,10140,0
|
|
20241017,164400,32732300,10140,10140,10140,10140,0
|
|
20241017,164300,32732300,10140,10140,10140,10140,0
|
|
20241017,164200,32732300,10140,10140,10140,10140,0
|
|
20241017,164100,32732300,10140,10140,10140,10140,0
|
|
20241017,164000,32732300,10140,10140,10140,10140,0
|
|
20241017,163900,32732300,10140,10140,10140,10140,0
|
|
20241017,163800,32732300,10140,10140,10140,10140,0
|
|
20241017,163700,32732300,10140,10140,10140,10140,0
|
|
20241017,163600,32732300,10140,10140,10140,10140,0
|
|
20241017,163500,32732300,10140,10140,10140,10140,0
|
|
20241017,163400,32732300,10140,10140,10140,10140,0
|
|
20241017,163300,32732300,10140,10140,10140,10140,0
|
|
20241017,163200,32732300,10140,10140,10140,10140,1
|
|
20241017,163100,32732300,10140,10140,10140,10140,0
|
|
20241017,163000,32732300,10140,10140,10140,10140,0
|
|
20241017,162900,32732300,10140,10140,10140,10140,0
|
|
20241017,162800,32732300,10140,10140,10140,10140,0
|
|
20241017,162700,32732300,10140,10140,10140,10140,0
|
|
20241017,162600,32732300,10140,10140,10140,10140,0
|
|
20241017,162500,32732300,10140,10140,10140,10140,0
|
|
20241017,162400,32732300,10140,10140,10140,10140,0
|
|
20241017,162300,32732300,10140,10140,10140,10140,0
|
|
20241017,162200,32732300,10140,10140,10140,10140,0
|
|
20241017,162100,32732300,10140,10140,10140,10140,0
|
|
20241017,162000,32732300,10140,10140,10140,10140,0
|
|
20241017,161900,32732300,10140,10140,10140,10140,0
|
|
20241017,161800,32732300,10140,10140,10140,10140,0
|
|
20241017,161700,32732300,10140,10140,10140,10140,0
|
|
20241017,161600,32732300,10140,10140,10140,10140,0
|
|
20241017,161500,32732300,10140,10140,10140,10140,0
|
|
20241017,161400,32732300,10140,10140,10140,10140,0
|
|
20241017,161300,32732300,10140,10140,10140,10140,0
|
|
20241017,161200,32732300,10140,10140,10140,10140,0
|
|
20241017,161100,32732300,10140,10140,10140,10140,0
|
|
20241017,161000,32732300,10140,10140,10140,10140,0
|
|
20241017,160900,32732300,10140,10140,10140,10140,0
|
|
20241017,160800,32732300,10140,10140,10140,10140,0
|
|
20241017,160700,32732300,10140,10140,10140,10140,0
|
|
20241017,160600,32732300,10140,10140,10140,10140,0
|
|
20241017,160500,32732300,10140,10140,10140,10140,0
|
|
20241017,160400,32732300,10140,10140,10140,10140,0
|
|
20241017,160300,32732300,10140,10140,10140,10140,0
|
|
20241017,160200,32732300,10140,10140,10140,10140,1
|
|
20241017,160100,32732300,10140,10140,10140,10140,0
|
|
20241017,160000,32732300,10140,10140,10140,10140,0
|
|
20241017,155900,32732300,10140,10140,10140,10140,0
|
|
20241017,155800,32732300,10140,10140,10140,10140,0
|
|
20241017,155700,32732300,10140,10140,10140,10140,0
|
|
20241017,155600,32732300,10140,10140,10140,10140,0
|
|
20241017,155500,32732300,10140,10140,10140,10140,0
|
|
20241017,155400,32732300,10140,10140,10140,10140,0
|
|
20241017,155300,32732300,10140,10140,10140,10140,0
|
|
20241017,155200,32732300,10140,10140,10140,10140,0
|
|
20241017,155100,32732300,10140,10140,10140,10140,0
|
|
20241017,155000,32732300,10140,10140,10140,10140,0
|
|
20241017,154900,32732300,10140,10140,10140,10140,0
|
|
20241017,154800,32732300,10140,10140,10140,10140,0
|
|
20241017,154700,32732300,10140,10140,10140,10140,0
|
|
20241017,154600,32732300,10140,10140,10140,10140,0
|
|
20241017,154500,32732300,10140,10140,10140,10140,0
|
|
20241017,154400,32732300,10140,10140,10140,10140,0
|
|
20241017,154300,32732300,10140,10140,10140,10140,0
|
|
20241017,154200,32732300,10140,10140,10140,10140,0
|
|
20241017,154100,32732300,10140,10140,10140,10140,0
|
|
20241017,154000,32732300,10140,10140,10140,10140,0
|
|
20241017,153900,32732300,10140,10140,10140,10140,0
|
|
20241017,153800,32732300,10140,10140,10140,10140,0
|
|
20241017,153700,32732300,10140,10140,10140,10140,0
|
|
20241017,153600,32732300,10140,10140,10140,10140,0
|
|
20241017,153500,32732300,10140,10140,10140,10140,0
|
|
20241017,153400,32732300,10140,10140,10140,10140,0
|
|
20241017,153300,32732300,10140,10140,10140,10140,0
|
|
20241017,153200,32732300,10140,10140,10140,10140,1
|
|
20241017,153100,32732300,10140,10140,10140,10140,0
|
|
20241017,153000,32732300,10140,10140,10140,10140,1
|
|
20241017,152900,32722160,10060,10060,10060,10060,0
|
|
20241017,152800,32722160,10060,10060,10060,10060,0
|
|
20241017,152700,32722160,10060,10060,10060,10060,0
|
|
20241017,152600,32722160,10060,10060,10060,10060,0
|
|
20241017,152500,32722160,10060,10060,10060,10060,0
|
|
20241017,152400,32722160,10060,10060,10060,10060,0
|
|
20241017,152300,32722160,10060,10060,10060,10060,0
|
|
20241017,152200,32722160,10060,10060,10060,10060,0
|
|
20241017,152100,32722160,10060,10060,10060,10060,0
|
|
20241017,152000,32722160,10060,10060,10060,10060,0
|
|
20241017,151900,32722160,10060,10070,10070,10060,600
|
|
20241017,151800,26681940,10070,10070,10070,10070,0
|
|
20241017,151700,26681940,10070,10080,10080,10070,154
|
|
20241017,151600,25131060,10090,10090,10090,10090,0
|
|
20241017,151500,25131060,10090,10090,10090,10090,0
|
|
20241017,151400,25131060,10090,10090,10090,10090,0
|
|
20241017,151300,25131060,10090,10090,10090,10090,0
|
|
20241017,151200,25131060,10090,10090,10090,10090,0
|
|
20241017,151100,25131060,10090,10090,10090,10090,1
|
|
20241017,151000,25120970,10070,10070,10070,10070,0
|
|
20241017,150900,25120970,10070,10070,10070,10070,0
|
|
20241017,150800,25120970,10070,10070,10070,10070,0
|
|
20241017,150700,25120970,10070,10070,10070,10070,0
|
|
20241017,150600,25120970,10070,10070,10070,10070,0
|
|
20241017,150500,25120970,10070,10070,10070,10070,0
|
|
20241017,150400,25120970,10070,10070,10070,10070,0
|
|
20241017,150300,25120970,10070,10070,10070,10070,0
|
|
20241017,150200,25120970,10070,10070,10070,10070,0
|
|
20241017,150100,25120970,10070,10070,10070,10070,0
|
|
20241017,150000,25120970,10070,10070,10070,10070,0
|
|
20241017,145900,25120970,10070,10070,10070,10070,0
|
|
20241017,145800,25120970,10070,10070,10070,10070,0
|
|
20241017,145700,25120970,10070,10070,10070,10070,0
|
|
20241017,145600,25120970,10070,10070,10070,10070,0
|
|
20241017,145500,25120970,10070,10080,10080,10070,150
|
|
20241017,145400,23610460,10070,10070,10070,10070,0
|
|
20241017,145300,23610460,10070,10070,10070,10070,0
|
|
20241017,145200,23610460,10070,10070,10070,10070,0
|
|
20241017,145100,23610460,10070,10070,10070,10070,0
|
|
20241017,145000,23610460,10070,10070,10070,10070,0
|
|
20241017,144900,23610460,10070,10070,10070,10070,0
|
|
20241017,144800,23610460,10070,10070,10070,10070,0
|
|
20241017,144700,23610460,10070,10070,10070,10070,0
|
|
20241017,144600,23610460,10070,10070,10070,10070,0
|
|
20241017,144500,23610460,10070,10070,10070,10070,0
|
|
20241017,144400,23610460,10070,10070,10070,10070,0
|
|
20241017,144300,23610460,10070,10070,10070,10070,0
|
|
20241017,144200,23610460,10070,10070,10070,10070,0
|
|
20241017,144100,23610460,10070,10070,10070,10070,0
|
|
20241017,144000,23610460,10070,10070,10070,10070,0
|
|
20241017,143900,23610460,10070,10070,10070,10070,0
|
|
20241017,143800,23610460,10070,10070,10070,10070,0
|
|
20241017,143700,23610460,10070,10070,10070,10070,0
|
|
20241017,143600,23610460,10070,10070,10070,10070,0
|
|
20241017,143500,23610460,10070,10070,10070,10070,0
|
|
20241017,143400,23610460,10070,10070,10070,10070,0
|
|
20241017,143300,23610460,10070,10070,10070,10070,0
|
|
20241017,143200,23610460,10070,10070,10070,10070,0
|
|
20241017,143100,23610460,10070,10070,10070,10070,0
|
|
20241017,143000,23610460,10070,10070,10070,10070,0
|
|
20241017,142900,23610460,10070,10070,10070,10070,0
|
|
20241017,142800,23610460,10070,10070,10070,10070,0
|
|
20241017,142700,23610460,10070,10070,10070,10070,0
|
|
20241017,142600,23610460,10070,10070,10070,10070,0
|
|
20241017,142500,23610460,10070,10070,10070,10070,0
|
|
20241017,142400,23610460,10070,10070,10070,10070,0
|
|
20241017,142300,23610460,10070,10070,10070,10070,0
|
|
20241017,142200,23610460,10070,10070,10070,10070,0
|
|
20241017,142100,23610460,10070,10070,10070,10070,0
|
|
20241017,142000,23610460,10070,10070,10070,10070,0
|
|
20241017,141900,23610460,10070,10070,10070,10070,0
|
|
20241017,141800,23610460,10070,10070,10070,10070,0
|
|
20241017,141700,23610460,10070,10070,10070,10070,0
|
|
20241017,141600,23610460,10070,10070,10070,10070,0
|
|
20241017,141500,23610460,10070,10070,10070,10070,0
|
|
20241017,141400,23610460,10070,10070,10070,10070,0
|
|
20241017,141300,23610460,10070,10070,10070,10070,0
|
|
20241017,141200,23610460,10070,10070,10070,10070,0
|
|
20241017,141100,23610460,10070,10070,10070,10070,0
|
|
20241017,141000,23610460,10070,10070,10070,10070,0
|
|
20241017,140900,23610460,10070,10070,10070,10070,0
|
|
20241017,140800,23610460,10070,10070,10070,10070,0
|
|
20241017,140700,23610460,10070,10070,10070,10070,0
|
|
20241017,140600,23610460,10070,10070,10070,10070,0
|
|
20241017,140500,23610460,10070,10070,10070,10070,0
|
|
20241017,140400,23610460,10070,10070,10070,10070,0
|
|
20241017,140300,23610460,10070,10070,10070,10070,0
|
|
20241017,140200,23610460,10070,10070,10070,10070,0
|
|
20241017,140100,23610460,10070,10070,10070,10070,0
|
|
20241017,140000,23610460,10070,10070,10070,10070,0
|
|
20241017,135900,23610460,10070,10070,10070,10070,0
|
|
20241017,135800,23610460,10070,10070,10070,10070,0
|
|
20241017,135700,23610460,10070,10070,10070,10070,0
|
|
20241017,135600,23610460,10070,10070,10070,10070,0
|
|
20241017,135500,23610460,10070,10070,10070,10070,0
|
|
20241017,135400,23610460,10070,10070,10070,10070,0
|
|
20241017,135300,23610460,10070,10070,10070,10070,0
|
|
20241017,135200,23610460,10070,10070,10070,10070,0
|
|
20241017,135100,23610460,10070,10070,10070,10070,0
|
|
20241017,135000,23610460,10070,10070,10070,10070,0
|
|
20241017,134900,23610460,10070,10070,10070,10070,0
|
|
20241017,134800,23610460,10070,10070,10070,10070,0
|
|
20241017,134700,23610460,10070,10070,10070,10070,0
|
|
20241017,134600,23610460,10070,10070,10070,10070,0
|
|
20241017,134500,23610460,10070,10070,10070,10070,0
|
|
20241017,134400,23610460,10070,10070,10070,10070,0
|
|
20241017,134300,23610460,10070,10070,10070,10070,0
|
|
20241017,134200,23610460,10070,10070,10070,10070,0
|
|
20241017,134100,23610460,10070,10070,10070,10070,0
|
|
20241017,134000,23610460,10070,10070,10070,10070,0
|
|
20241017,133900,23610460,10070,10070,10070,10070,0
|
|
20241017,133800,23610460,10070,10070,10070,10070,0
|
|
20241017,133700,23610460,10070,10070,10070,10070,0
|
|
20241017,133600,23610460,10070,10070,10070,10070,0
|
|
20241017,133500,23610460,10070,10070,10070,10070,0
|
|
20241017,133400,23610460,10070,10070,10070,10070,0
|
|
20241017,133300,23610460,10070,10070,10070,10070,0
|
|
20241017,133200,23610460,10070,10070,10070,10070,0
|
|
20241017,133100,23610460,10070,10070,10070,10070,0
|
|
20241017,133000,23610460,10070,10070,10070,10070,0
|
|
20241017,132900,23610460,10070,10070,10070,10070,0
|
|
20241017,132800,23610460,10070,10070,10070,10070,0
|
|
20241017,132700,23610460,10070,10070,10070,10070,0
|
|
20241017,132600,23610460,10070,10070,10070,10070,0
|
|
20241017,132500,23610460,10070,10070,10070,10070,0
|
|
20241017,132400,23610460,10070,10070,10070,10070,0
|
|
20241017,132300,23610460,10070,10070,10070,10070,0
|
|
20241017,132200,23610460,10070,10070,10070,10070,1
|
|
20241017,132100,23600390,10060,10060,10060,10060,0
|
|
20241017,132000,23600390,10060,10060,10060,10060,0
|
|
20241017,131900,23600390,10060,10060,10060,10060,0
|
|
20241017,131800,23600390,10060,10060,10060,10060,0
|
|
20241017,131700,23600390,10060,10060,10060,10060,0
|
|
20241017,131600,23600390,10060,10060,10060,10060,0
|
|
20241017,131500,23600390,10060,10060,10060,10060,0
|
|
20241017,131400,23600390,10060,10060,10060,10060,0
|
|
20241017,131300,23600390,10060,10060,10060,10060,143
|
|
20241017,131200,22161810,10060,10080,10080,10060,530
|
|
20241017,131100,16827650,10090,10090,10090,10090,0
|
|
20241017,131000,16827650,10090,10090,10090,10090,0
|
|
20241017,130900,16827650,10090,10090,10090,10090,0
|
|
20241017,130800,16827650,10090,10090,10090,10090,0
|
|
20241017,130700,16827650,10090,10090,10090,10090,0
|
|
20241017,130600,16827650,10090,10090,10090,10090,0
|
|
20241017,130500,16827650,10090,10090,10090,10090,0
|
|
20241017,130400,16827650,10090,10090,10090,10090,0
|
|
20241017,130300,16827650,10090,10090,10090,10090,0
|
|
20241017,130200,16827650,10090,10090,10090,10090,0
|
|
20241017,130100,16827650,10090,10090,10090,10090,0
|
|
20241017,130000,16827650,10090,10090,10090,10090,0
|
|
20241017,125900,16827650,10090,10090,10090,10090,0
|
|
20241017,125800,16827650,10090,10090,10090,10090,0
|
|
20241017,125700,16827650,10090,10090,10090,10090,0
|
|
20241017,125600,16827650,10090,10090,10090,10090,0
|
|
20241017,125500,16827650,10090,10090,10090,10090,0
|
|
20241017,125400,16827650,10090,10090,10090,10090,0
|
|
20241017,125300,16827650,10090,10090,10090,10090,0
|
|
20241017,125200,16827650,10090,10090,10090,10090,0
|
|
20241017,125100,16827650,10090,10090,10090,10090,0
|
|
20241017,125000,16827650,10090,10090,10090,10090,0
|
|
20241017,124900,16827650,10090,10090,10090,10090,0
|
|
20241017,124800,16827650,10090,10090,10090,10090,0
|
|
20241017,124700,16827650,10090,10090,10090,10090,0
|
|
20241017,124600,16827650,10090,10090,10090,10090,0
|
|
20241017,124500,16827650,10090,10090,10090,10090,0
|
|
20241017,124400,16827650,10090,10090,10090,10090,0
|
|
20241017,124300,16827650,10090,10090,10090,10090,0
|
|
20241017,124200,16827650,10090,10090,10090,10090,0
|
|
20241017,124100,16827650,10090,10090,10090,10090,0
|
|
20241017,124000,16827650,10090,10090,10090,10090,0
|
|
20241017,123900,16827650,10090,10090,10090,10090,0
|
|
20241017,123800,16827650,10090,10090,10090,10090,0
|
|
20241017,123700,16827650,10090,10090,10090,10090,0
|
|
20241017,123600,16827650,10090,10090,10090,10090,0
|
|
20241017,123500,16827650,10090,10090,10090,10090,0
|
|
20241017,123400,16827650,10090,10090,10090,10090,0
|
|
20241017,123300,16827650,10090,10090,10090,10090,0
|
|
20241017,123200,16827650,10090,10090,10090,10090,0
|
|
20241017,123100,16827650,10090,10090,10090,10090,38
|
|
20241017,123000,16444230,10090,10090,10090,10090,0
|
|
20241017,122900,16444230,10090,10090,10090,10090,0
|
|
20241017,122800,16444230,10090,10090,10090,10090,0
|
|
20241017,122700,16444230,10090,10090,10090,10090,0
|
|
20241017,122600,16444230,10090,10090,10090,10090,0
|
|
20241017,122500,16444230,10090,10090,10090,10090,0
|
|
20241017,122400,16444230,10090,10090,10090,10090,0
|
|
20241017,122300,16444230,10090,10090,10090,10090,0
|
|
20241017,122200,16444230,10090,10090,10090,10090,0
|
|
20241017,122100,16444230,10090,10090,10090,10090,550
|
|
20241017,122000,10894730,10090,10090,10090,10090,0
|
|
20241017,121900,10894730,10090,10090,10090,10090,0
|
|
20241017,121800,10894730,10090,10090,10090,10090,0
|
|
20241017,121700,10894730,10090,10090,10090,10090,0
|
|
20241017,121600,10894730,10090,10090,10090,10090,0
|
|
20241017,121500,10894730,10090,10090,10090,10090,0
|
|
20241017,121400,10894730,10090,10090,10090,10090,0
|
|
20241017,121300,10894730,10090,10090,10090,10090,0
|
|
20241017,121200,10894730,10090,10090,10090,10090,0
|
|
20241017,121100,10894730,10090,10090,10090,10090,0
|
|
20241017,121000,10894730,10090,10090,10090,10090,0
|
|
20241017,120900,10894730,10090,10090,10090,10090,0
|
|
20241017,120800,10894730,10090,10090,10090,10090,0
|
|
20241017,120700,10894730,10090,10090,10090,10090,0
|
|
20241017,120600,10894730,10090,10090,10090,10090,0
|
|
20241017,120500,10894730,10090,10090,10090,10090,0
|
|
20241017,120400,10894730,10090,10090,10090,10090,0
|
|
20241017,120300,10894730,10090,10090,10090,10090,0
|
|
20241017,120200,10894730,10090,10090,10090,10090,0
|
|
20241017,120100,10894730,10090,10090,10090,10090,0
|
|
20241017,120000,10894730,10090,10090,10090,10090,0
|
|
20241017,115900,10894730,10090,10090,10090,10090,0
|
|
20241017,115800,10894730,10090,10090,10090,10090,0
|
|
20241017,115700,10894730,10090,10090,10090,10090,0
|
|
20241017,115600,10894730,10090,10090,10090,10090,0
|
|
20241017,115500,10894730,10090,10090,10090,10090,0
|
|
20241017,115400,10894730,10090,10090,10090,10090,0
|
|
20241017,115300,10894730,10090,10090,10090,10090,0
|
|
20241017,115200,10894730,10090,10090,10090,10090,0
|
|
20241017,115100,10894730,10090,10090,10090,10090,0
|
|
20241017,115000,10894730,10090,10090,10090,10090,0
|
|
20241017,114900,10894730,10090,10090,10090,10090,0
|
|
20241017,114800,10894730,10090,10090,10090,10090,0
|
|
20241017,114700,10894730,10090,10090,10090,10090,0
|
|
20241017,114600,10894730,10090,10090,10090,10090,0
|
|
20241017,114500,10894730,10090,10090,10090,10090,0
|
|
20241017,114400,10894730,10090,10090,10090,10090,0
|
|
20241017,114300,10894730,10090,10090,10090,10090,0
|
|
20241017,114200,10894730,10090,10090,10090,10090,0
|
|
20241017,114100,10894730,10090,10090,10090,10090,0
|
|
20241017,114000,10894730,10090,10090,10090,10090,0
|
|
20241017,113900,10894730,10090,10130,10130,10090,112
|
|
20241017,113800,9764560,10090,10090,10090,10090,0
|
|
20241017,113700,9764560,10090,10090,10090,10090,0
|
|
20241017,113600,9764560,10090,10090,10090,10090,0
|
|
20241017,113500,9764560,10090,10090,10090,10090,0
|
|
20241017,113400,9764560,10090,10090,10090,10090,0
|
|
20241017,113300,9764560,10090,10090,10090,10090,0
|
|
20241017,113200,9764560,10090,10090,10090,10090,0
|
|
20241017,113100,9764560,10090,10090,10090,10090,0
|
|
20241017,113000,9764560,10090,10090,10090,10090,0
|
|
20241017,112900,9764560,10090,10090,10090,10090,0
|
|
20241017,112800,9764560,10090,10090,10090,10090,0
|
|
20241017,112700,9764560,10090,10090,10090,10090,0
|
|
20241017,112600,9764560,10090,10090,10090,10090,0
|
|
20241017,112500,9764560,10090,10090,10090,10090,0
|
|
20241017,112400,9764560,10090,10090,10090,10090,3
|
|
20241017,112300,9734290,10140,10140,10140,10140,0
|
|
20241017,112200,9734290,10140,10140,10140,10140,0
|
|
20241017,112100,9734290,10140,10140,10140,10140,0
|
|
20241017,112000,9734290,10140,10140,10140,10140,0
|
|
20241017,111900,9734290,10140,10140,10140,10140,0
|
|
20241017,111800,9734290,10140,10140,10140,10140,0
|
|
20241017,111700,9734290,10140,10140,10140,10140,0
|
|
20241017,111600,9734290,10140,10140,10140,10140,0
|
|
20241017,111500,9734290,10140,10140,10140,10140,10
|
|
20241017,111400,9632890,10140,10140,10140,10140,0
|
|
20241017,111300,9632890,10140,10140,10140,10140,0
|
|
20241017,111200,9632890,10140,10140,10140,10140,0
|
|
20241017,111100,9632890,10140,10140,10140,10140,0
|
|
20241017,111000,9632890,10140,10140,10140,10140,0
|
|
20241017,110900,9632890,10140,10140,10140,10140,0
|
|
20241017,110800,9632890,10140,10140,10140,10140,0
|
|
20241017,110700,9632890,10140,10140,10140,10140,0
|
|
20241017,110600,9632890,10140,10140,10140,10140,0
|
|
20241017,110500,9632890,10140,10140,10140,10140,0
|
|
20241017,110400,9632890,10140,10140,10140,10140,0
|
|
20241017,110300,9632890,10140,10140,10140,10140,0
|
|
20241017,110200,9632890,10140,10140,10140,10140,0
|
|
20241017,110100,9632890,10140,10140,10140,10140,0
|
|
20241017,110000,9632890,10140,10140,10140,10140,0
|
|
20241017,105900,9632890,10140,10140,10140,10140,0
|
|
20241017,105800,9632890,10140,10140,10140,10140,1
|
|
20241017,105700,9622750,10130,10090,10140,10090,5
|
|
20241017,105600,9572210,10090,10090,10090,10090,0
|
|
20241017,105500,9572210,10090,10090,10090,10090,20
|
|
20241017,105400,9370410,10090,10090,10090,10090,0
|
|
20241017,105300,9370410,10090,10090,10090,10090,0
|
|
20241017,105200,9370410,10090,10090,10090,10090,0
|
|
20241017,105100,9370410,10090,10090,10090,10090,0
|
|
20241017,105000,9370410,10090,10090,10090,10090,0
|
|
20241017,104900,9370410,10090,10090,10090,10090,0
|
|
20241017,104800,9370410,10090,10090,10090,10090,0
|
|
20241017,104700,9370410,10090,10090,10090,10090,0
|
|
20241017,104600,9370410,10090,10090,10090,10090,67
|
|
20241017,104500,8694380,10090,10090,10090,10090,0
|
|
20241017,104400,8694380,10090,10090,10090,10090,0
|
|
20241017,104300,8694380,10090,10090,10090,10090,0
|
|
20241017,104200,8694380,10090,10090,10090,10090,15
|
|
20241017,104100,8543030,10090,10090,10090,10090,0
|
|
20241017,104000,8543030,10090,10090,10090,10090,0
|
|
20241017,103900,8543030,10090,10090,10090,10090,0
|
|
20241017,103800,8543030,10090,10090,10090,10090,0
|
|
20241017,103700,8543030,10090,10090,10090,10090,150
|
|
20241017,103600,7029530,10100,10100,10100,10100,29
|
|
20241017,103500,6736630,10110,10110,10110,10110,0
|
|
20241017,103400,6736630,10110,10110,10110,10110,238
|
|
20241017,103300,4330450,10140,10140,10140,10140,0
|
|
20241017,103200,4330450,10140,10140,10140,10140,0
|
|
20241017,103100,4330450,10140,10140,10140,10140,0
|
|
20241017,103000,4330450,10140,10140,10140,10140,0
|
|
20241017,102900,4330450,10140,10140,10140,10140,0
|
|
20241017,102800,4330450,10140,10140,10140,10140,0
|
|
20241017,102700,4330450,10140,10140,10140,10140,0
|
|
20241017,102600,4330450,10140,10140,10140,10140,0
|
|
20241017,102500,4330450,10140,10140,10140,10140,0
|
|
20241017,102400,4330450,10140,10140,10140,10140,0
|
|
20241017,102300,4330450,10140,10140,10140,10140,0
|
|
20241017,102200,4330450,10140,10140,10140,10140,0
|
|
20241017,102100,4330450,10140,10140,10140,10140,0
|
|
20241017,102000,4330450,10140,10140,10140,10140,0
|
|
20241017,101900,4330450,10140,10140,10140,10140,0
|
|
20241017,101800,4330450,10140,10140,10140,10140,0
|
|
20241017,101700,4330450,10140,10140,10140,10140,0
|
|
20241017,101600,4330450,10140,10140,10140,10140,0
|
|
20241017,101500,4330450,10140,10140,10140,10140,0
|
|
20241017,101400,4330450,10140,10140,10140,10140,0
|
|
20241017,101300,4330450,10140,10140,10140,10140,8
|
|
20241017,101200,4249330,10140,10140,10140,10140,0
|
|
20241017,101100,4249330,10140,10140,10140,10140,92
|
|
20241017,101000,3316450,10140,10140,10140,10140,0
|
|
20241017,100900,3316450,10140,10140,10140,10140,0
|
|
20241017,100800,3316450,10140,10140,10140,10140,0
|
|
20241017,100700,3316450,10140,10140,10140,10140,0
|
|
20241017,100600,3316450,10140,10140,10140,10140,1
|
|
20241017,100500,3306310,10100,10100,10100,10100,0
|
|
20241017,100400,3306310,10100,10100,10100,10100,0
|
|
20241017,100300,3306310,10100,10100,10100,10100,0
|
|
20241017,100200,3306310,10100,10100,10100,10100,0
|
|
20241017,100100,3306310,10100,10100,10100,10100,0
|
|
20241017,100000,3306310,10100,10100,10100,10100,0
|
|
20241017,095900,3306310,10100,10100,10100,10100,0
|
|
20241017,095800,3306310,10100,10100,10100,10100,0
|
|
20241017,095700,3306310,10100,10100,10100,10100,0
|
|
20241017,095600,3306310,10100,10100,10100,10100,0
|
|
20241017,095500,3306310,10100,10100,10100,10100,0
|
|
20241017,095400,3306310,10100,10100,10100,10100,0
|
|
20241017,095300,3306310,10100,10100,10100,10100,0
|
|
20241017,095200,3306310,10100,10100,10100,10100,0
|
|
20241017,095100,3306310,10100,10100,10100,10100,0
|
|
20241017,095000,3306310,10100,10100,10100,10100,0
|
|
20241017,094900,3306310,10100,10100,10100,10100,53
|
|
20241017,094800,2771010,10150,10150,10150,10150,0
|
|
20241017,094700,2771010,10150,10150,10150,10150,0
|
|
20241017,094600,2771010,10150,10150,10150,10150,0
|
|
20241017,094500,2771010,10150,10150,10150,10150,3
|
|
20241017,094400,2740560,10150,10150,10150,10150,0
|
|
20241017,094300,2740560,10150,10150,10150,10150,0
|
|
20241017,094200,2740560,10150,10150,10150,10150,0
|
|
20241017,094100,2740560,10150,10150,10150,10150,0
|
|
20241017,094000,2740560,10150,10150,10150,10150,2
|
|
20241017,093900,2720260,10150,10150,10150,10150,0
|
|
20241017,093800,2720260,10150,10150,10150,10150,0
|
|
20241017,093700,2720260,10150,10150,10150,10150,0
|
|
20241017,093600,2720260,10150,10150,10150,10150,0
|
|
20241017,093500,2720260,10150,10150,10150,10150,0
|
|
20241017,093400,2720260,10150,10150,10150,10150,0
|
|
20241017,093300,2720260,10150,10150,10150,10150,10
|
|
20241017,093200,2618760,10150,10150,10150,10150,0
|
|
20241017,093100,2618760,10150,10150,10150,10150,0
|
|
20241017,093000,2618760,10150,10150,10150,10150,0
|
|
20241017,092900,2618760,10150,10150,10150,10150,50
|
|
20241017,092800,2111260,10200,10200,10200,10200,0
|
|
20241017,092700,2111260,10200,10200,10200,10200,0
|
|
20241017,092600,2111260,10200,10200,10200,10200,0
|
|
20241017,092500,2111260,10200,10200,10200,10200,0
|
|
20241017,092400,2111260,10200,10200,10200,10200,0
|
|
20241017,092300,2111260,10200,10200,10200,10200,0
|
|
20241017,092200,2111260,10200,10200,10200,10200,0
|
|
20241017,092100,2111260,10200,10200,10200,10200,0
|
|
20241017,092000,2111260,10200,10200,10200,10200,0
|
|
20241017,091900,2111260,10200,10200,10200,10200,0
|
|
20241017,091800,2111260,10200,10200,10200,10200,0
|
|
20241017,091700,2111260,10200,10200,10200,10200,0
|
|
20241017,091600,2111260,10200,10200,10200,10200,0
|
|
20241017,091500,2111260,10200,10200,10200,10200,0
|
|
20241017,091400,2111260,10200,10200,10200,10200,0
|
|
20241017,091300,2111260,10200,10200,10200,10200,0
|
|
20241017,091200,2111260,10200,10200,10200,10200,0
|
|
20241017,091100,2111260,10200,10200,10200,10200,0
|
|
20241017,091000,2111260,10200,10200,10200,10200,0
|
|
20241017,090900,2111260,10200,10200,10200,10200,0
|
|
20241017,090800,2111260,10200,10200,10200,10200,0
|
|
20241017,090700,2111260,10200,10200,10200,10200,0
|
|
20241017,090600,2111260,10200,10200,10200,10200,0
|
|
20241017,090500,2111260,10200,10200,10200,10200,0
|
|
20241017,090400,2111260,10200,10200,10200,10200,0
|
|
20241017,090300,2111260,10200,10200,10200,10200,0
|
|
20241017,090200,2111260,10200,10150,10200,10150,102
|
|
20241017,090100,1075900,10150,10150,10150,10150,106
|
|
20241017,090000,0,10150,10150,10150,10150,0
|