694 lines
35 KiB
CSV
694 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,203100,180584400,15860,15860,15860,15860,10
|
|
20241016,203000,180584400,15860,15860,15860,15860,0
|
|
20241016,202900,180584400,15860,15860,15860,15860,0
|
|
20241016,202800,180584400,15860,15860,15860,15860,0
|
|
20241016,202700,180584400,15860,15860,15860,15860,0
|
|
20241016,202600,180584400,15860,15860,15860,15860,0
|
|
20241016,202500,180584400,15860,15860,15860,15860,0
|
|
20241016,202400,180584400,15860,15860,15860,15860,0
|
|
20241016,202300,180584400,15860,15860,15860,15860,0
|
|
20241016,202200,180584400,15860,15860,15860,15860,0
|
|
20241016,202100,180584400,15860,15860,15860,15860,0
|
|
20241016,202000,180584400,15860,15860,15860,15860,0
|
|
20241016,201900,180584400,15860,15860,15860,15860,0
|
|
20241016,201800,180584400,15860,15860,15860,15860,0
|
|
20241016,201700,180584400,15860,15860,15860,15860,0
|
|
20241016,201600,180584400,15860,15860,15860,15860,0
|
|
20241016,201500,180584400,15860,15860,15860,15860,0
|
|
20241016,201400,180584400,15860,15860,15860,15860,0
|
|
20241016,201300,180584400,15860,15860,15860,15860,0
|
|
20241016,201200,180584400,15860,15860,15860,15860,0
|
|
20241016,201100,180584400,15860,15860,15860,15860,0
|
|
20241016,201000,180584400,15860,15860,15860,15860,0
|
|
20241016,200900,180584400,15860,15860,15860,15860,0
|
|
20241016,200800,180584400,15860,15860,15860,15860,0
|
|
20241016,200700,180584400,15860,15860,15860,15860,0
|
|
20241016,200600,180584400,15860,15860,15860,15860,0
|
|
20241016,200500,180584400,15860,15860,15860,15860,0
|
|
20241016,200400,180584400,15860,15860,15860,15860,0
|
|
20241016,200300,180584400,15860,15860,15860,15860,0
|
|
20241016,200200,180584400,15860,15860,15860,15860,0
|
|
20241016,200100,180584400,15860,15860,15860,15860,10
|
|
20241016,200000,180584400,15860,15860,15860,15860,0
|
|
20241016,195900,180584400,15860,15860,15860,15860,0
|
|
20241016,195800,180584400,15860,15860,15860,15860,0
|
|
20241016,195700,180584400,15860,15860,15860,15860,0
|
|
20241016,195600,180584400,15860,15860,15860,15860,0
|
|
20241016,195500,180584400,15860,15860,15860,15860,0
|
|
20241016,195400,180584400,15860,15860,15860,15860,0
|
|
20241016,195300,180584400,15860,15860,15860,15860,0
|
|
20241016,195200,180584400,15860,15860,15860,15860,0
|
|
20241016,195100,180584400,15860,15860,15860,15860,0
|
|
20241016,195000,180584400,15860,15860,15860,15860,0
|
|
20241016,194900,180584400,15860,15860,15860,15860,0
|
|
20241016,194800,180584400,15860,15860,15860,15860,0
|
|
20241016,194700,180584400,15860,15860,15860,15860,0
|
|
20241016,194600,180584400,15860,15860,15860,15860,0
|
|
20241016,194500,180584400,15860,15860,15860,15860,0
|
|
20241016,194400,180584400,15860,15860,15860,15860,0
|
|
20241016,194300,180584400,15860,15860,15860,15860,0
|
|
20241016,194200,180584400,15860,15860,15860,15860,0
|
|
20241016,194100,180584400,15860,15860,15860,15860,0
|
|
20241016,194000,180584400,15860,15860,15860,15860,0
|
|
20241016,193900,180584400,15860,15860,15860,15860,0
|
|
20241016,193800,180584400,15860,15860,15860,15860,0
|
|
20241016,193700,180584400,15860,15860,15860,15860,0
|
|
20241016,193600,180584400,15860,15860,15860,15860,0
|
|
20241016,193500,180584400,15860,15860,15860,15860,0
|
|
20241016,193400,180584400,15860,15860,15860,15860,0
|
|
20241016,193300,180584400,15860,15860,15860,15860,0
|
|
20241016,193200,180584400,15860,15860,15860,15860,0
|
|
20241016,193100,180584400,15860,15860,15860,15860,10
|
|
20241016,193000,180584400,15860,15860,15860,15860,0
|
|
20241016,192900,180584400,15860,15860,15860,15860,0
|
|
20241016,192800,180584400,15860,15860,15860,15860,0
|
|
20241016,192700,180584400,15860,15860,15860,15860,0
|
|
20241016,192600,180584400,15860,15860,15860,15860,0
|
|
20241016,192500,180584400,15860,15860,15860,15860,0
|
|
20241016,192400,180584400,15860,15860,15860,15860,0
|
|
20241016,192300,180584400,15860,15860,15860,15860,0
|
|
20241016,192200,180584400,15860,15860,15860,15860,0
|
|
20241016,192100,180584400,15860,15860,15860,15860,0
|
|
20241016,192000,180584400,15860,15860,15860,15860,0
|
|
20241016,191900,180584400,15860,15860,15860,15860,0
|
|
20241016,191800,180584400,15860,15860,15860,15860,0
|
|
20241016,191700,180584400,15860,15860,15860,15860,0
|
|
20241016,191600,180584400,15860,15860,15860,15860,0
|
|
20241016,191500,180584400,15860,15860,15860,15860,0
|
|
20241016,191400,180584400,15860,15860,15860,15860,0
|
|
20241016,191300,180584400,15860,15860,15860,15860,0
|
|
20241016,191200,180584400,15860,15860,15860,15860,0
|
|
20241016,191100,180584400,15860,15860,15860,15860,0
|
|
20241016,191000,180584400,15860,15860,15860,15860,0
|
|
20241016,190900,180584400,15860,15860,15860,15860,0
|
|
20241016,190800,180584400,15860,15860,15860,15860,0
|
|
20241016,190700,180584400,15860,15860,15860,15860,0
|
|
20241016,190600,180584400,15860,15860,15860,15860,0
|
|
20241016,190500,180584400,15860,15860,15860,15860,0
|
|
20241016,190400,180584400,15860,15860,15860,15860,0
|
|
20241016,190300,180584400,15860,15860,15860,15860,0
|
|
20241016,190200,180584400,15860,15860,15860,15860,0
|
|
20241016,190100,180584400,15860,15860,15860,15860,10
|
|
20241016,190000,180584400,15860,15860,15860,15860,0
|
|
20241016,185900,180584400,15860,15860,15860,15860,0
|
|
20241016,185800,180584400,15860,15860,15860,15860,0
|
|
20241016,185700,180584400,15860,15860,15860,15860,0
|
|
20241016,185600,180584400,15860,15860,15860,15860,0
|
|
20241016,185500,180584400,15860,15860,15860,15860,0
|
|
20241016,185400,180584400,15860,15860,15860,15860,0
|
|
20241016,185300,180584400,15860,15860,15860,15860,0
|
|
20241016,185200,180584400,15860,15860,15860,15860,0
|
|
20241016,185100,180584400,15860,15860,15860,15860,0
|
|
20241016,185000,180584400,15860,15860,15860,15860,0
|
|
20241016,184900,180584400,15860,15860,15860,15860,0
|
|
20241016,184800,180584400,15860,15860,15860,15860,0
|
|
20241016,184700,180584400,15860,15860,15860,15860,0
|
|
20241016,184600,180584400,15860,15860,15860,15860,0
|
|
20241016,184500,180584400,15860,15860,15860,15860,0
|
|
20241016,184400,180584400,15860,15860,15860,15860,0
|
|
20241016,184300,180584400,15860,15860,15860,15860,0
|
|
20241016,184200,180584400,15860,15860,15860,15860,0
|
|
20241016,184100,180584400,15860,15860,15860,15860,0
|
|
20241016,184000,180584400,15860,15860,15860,15860,0
|
|
20241016,183900,180584400,15860,15860,15860,15860,0
|
|
20241016,183800,180584400,15860,15860,15860,15860,0
|
|
20241016,183700,180584400,15860,15860,15860,15860,0
|
|
20241016,183600,180584400,15860,15860,15860,15860,0
|
|
20241016,183500,180584400,15860,15860,15860,15860,0
|
|
20241016,183400,180584400,15860,15860,15860,15860,0
|
|
20241016,183300,180584400,15860,15860,15860,15860,0
|
|
20241016,183200,180584400,15860,15860,15860,15860,0
|
|
20241016,183100,180584400,15860,15860,15860,15860,10
|
|
20241016,183000,180584400,15860,15860,15860,15860,0
|
|
20241016,182900,180584400,15860,15860,15860,15860,0
|
|
20241016,182800,180584400,15860,15860,15860,15860,0
|
|
20241016,182700,180584400,15860,15860,15860,15860,0
|
|
20241016,182600,180584400,15860,15860,15860,15860,0
|
|
20241016,182500,180584400,15860,15860,15860,15860,0
|
|
20241016,182400,180584400,15860,15860,15860,15860,0
|
|
20241016,182300,180584400,15860,15860,15860,15860,0
|
|
20241016,182200,180584400,15860,15860,15860,15860,0
|
|
20241016,182100,180584400,15860,15860,15860,15860,0
|
|
20241016,182000,180584400,15860,15860,15860,15860,0
|
|
20241016,181900,180584400,15860,15860,15860,15860,0
|
|
20241016,181800,180584400,15860,15860,15860,15860,0
|
|
20241016,181700,180584400,15860,15860,15860,15860,0
|
|
20241016,181600,180584400,15860,15860,15860,15860,0
|
|
20241016,181500,180584400,15860,15860,15860,15860,0
|
|
20241016,181400,180584400,15860,15860,15860,15860,0
|
|
20241016,181300,180584400,15860,15860,15860,15860,0
|
|
20241016,181200,180584400,15860,15860,15860,15860,0
|
|
20241016,181100,180584400,15860,15860,15860,15860,0
|
|
20241016,181000,180584400,15860,15860,15860,15860,0
|
|
20241016,180900,180584400,15860,15860,15860,15860,0
|
|
20241016,180800,180584400,15860,15860,15860,15860,0
|
|
20241016,180700,180584400,15860,15860,15860,15860,0
|
|
20241016,180600,180584400,15860,15860,15860,15860,0
|
|
20241016,180500,180584400,15860,15860,15860,15860,0
|
|
20241016,180400,180584400,15860,15860,15860,15860,0
|
|
20241016,180300,180584400,15860,15860,15860,15860,0
|
|
20241016,180200,180584400,15860,15860,15860,15860,0
|
|
20241016,180100,180584400,15860,15860,15860,15860,10
|
|
20241016,180000,180584400,15860,15860,15860,15860,0
|
|
20241016,175900,180584400,15860,15860,15860,15860,0
|
|
20241016,175800,180584400,15860,15860,15860,15860,0
|
|
20241016,175700,180584400,15860,15860,15860,15860,0
|
|
20241016,175600,180584400,15860,15860,15860,15860,0
|
|
20241016,175500,180584400,15860,15860,15860,15860,0
|
|
20241016,175400,180584400,15860,15860,15860,15860,0
|
|
20241016,175300,180584400,15860,15860,15860,15860,0
|
|
20241016,175200,180584400,15860,15860,15860,15860,0
|
|
20241016,175100,180584400,15860,15860,15860,15860,0
|
|
20241016,175000,180584400,15860,15860,15860,15860,0
|
|
20241016,174900,180584400,15860,15860,15860,15860,0
|
|
20241016,174800,180584400,15860,15860,15860,15860,0
|
|
20241016,174700,180584400,15860,15860,15860,15860,0
|
|
20241016,174600,180584400,15860,15860,15860,15860,0
|
|
20241016,174500,180584400,15860,15860,15860,15860,0
|
|
20241016,174400,180584400,15860,15860,15860,15860,0
|
|
20241016,174300,180584400,15860,15860,15860,15860,0
|
|
20241016,174200,180584400,15860,15860,15860,15860,0
|
|
20241016,174100,180584400,15860,15860,15860,15860,0
|
|
20241016,174000,180584400,15860,15860,15860,15860,0
|
|
20241016,173900,180584400,15860,15860,15860,15860,0
|
|
20241016,173800,180584400,15860,15860,15860,15860,0
|
|
20241016,173700,180584400,15860,15860,15860,15860,0
|
|
20241016,173600,180584400,15860,15860,15860,15860,0
|
|
20241016,173500,180584400,15860,15860,15860,15860,0
|
|
20241016,173400,180584400,15860,15860,15860,15860,0
|
|
20241016,173300,180584400,15860,15860,15860,15860,0
|
|
20241016,173200,180584400,15860,15860,15860,15860,0
|
|
20241016,173100,180584400,15860,15860,15860,15860,10
|
|
20241016,173000,180584400,15860,15860,15860,15860,0
|
|
20241016,172900,180584400,15860,15860,15860,15860,0
|
|
20241016,172800,180584400,15860,15860,15860,15860,0
|
|
20241016,172700,180584400,15860,15860,15860,15860,0
|
|
20241016,172600,180584400,15860,15860,15860,15860,0
|
|
20241016,172500,180584400,15860,15860,15860,15860,0
|
|
20241016,172400,180584400,15860,15860,15860,15860,0
|
|
20241016,172300,180584400,15860,15860,15860,15860,0
|
|
20241016,172200,180584400,15860,15860,15860,15860,0
|
|
20241016,172100,180584400,15860,15860,15860,15860,0
|
|
20241016,172000,180584400,15860,15860,15860,15860,0
|
|
20241016,171900,180584400,15860,15860,15860,15860,0
|
|
20241016,171800,180584400,15860,15860,15860,15860,0
|
|
20241016,171700,180584400,15860,15860,15860,15860,0
|
|
20241016,171600,180584400,15860,15860,15860,15860,0
|
|
20241016,171500,180584400,15860,15860,15860,15860,0
|
|
20241016,171400,180584400,15860,15860,15860,15860,0
|
|
20241016,171300,180584400,15860,15860,15860,15860,0
|
|
20241016,171200,180584400,15860,15860,15860,15860,0
|
|
20241016,171100,180584400,15860,15860,15860,15860,0
|
|
20241016,171000,180584400,15860,15860,15860,15860,0
|
|
20241016,170900,180584400,15860,15860,15860,15860,0
|
|
20241016,170800,180584400,15860,15860,15860,15860,0
|
|
20241016,170700,180584400,15860,15860,15860,15860,0
|
|
20241016,170600,180584400,15860,15860,15860,15860,0
|
|
20241016,170500,180584400,15860,15860,15860,15860,0
|
|
20241016,170400,180584400,15860,15860,15860,15860,0
|
|
20241016,170300,180584400,15860,15860,15860,15860,0
|
|
20241016,170200,180584400,15860,15860,15860,15860,0
|
|
20241016,170100,180584400,15860,15860,15860,15860,10
|
|
20241016,170000,180584400,15860,15860,15860,15860,0
|
|
20241016,165900,180584400,15860,15860,15860,15860,0
|
|
20241016,165800,180584400,15860,15860,15860,15860,0
|
|
20241016,165700,180584400,15860,15860,15860,15860,0
|
|
20241016,165600,180584400,15860,15860,15860,15860,0
|
|
20241016,165500,180584400,15860,15860,15860,15860,0
|
|
20241016,165400,180584400,15860,15860,15860,15860,0
|
|
20241016,165300,180584400,15860,15860,15860,15860,0
|
|
20241016,165200,180584400,15860,15860,15860,15860,0
|
|
20241016,165100,180584400,15860,15860,15860,15860,0
|
|
20241016,165000,180584400,15860,15860,15860,15860,0
|
|
20241016,164900,180584400,15860,15860,15860,15860,0
|
|
20241016,164800,180584400,15860,15860,15860,15860,0
|
|
20241016,164700,180584400,15860,15860,15860,15860,0
|
|
20241016,164600,180584400,15860,15860,15860,15860,0
|
|
20241016,164500,180584400,15860,15860,15860,15860,0
|
|
20241016,164400,180584400,15860,15860,15860,15860,0
|
|
20241016,164300,180584400,15860,15860,15860,15860,0
|
|
20241016,164200,180584400,15860,15860,15860,15860,0
|
|
20241016,164100,180584400,15860,15860,15860,15860,0
|
|
20241016,164000,180584400,15860,15860,15860,15860,0
|
|
20241016,163900,180584400,15860,15860,15860,15860,0
|
|
20241016,163800,180584400,15860,15860,15860,15860,0
|
|
20241016,163700,180584400,15860,15860,15860,15860,0
|
|
20241016,163600,180584400,15860,15860,15860,15860,0
|
|
20241016,163500,180584400,15860,15860,15860,15860,0
|
|
20241016,163400,180584400,15860,15860,15860,15860,0
|
|
20241016,163300,180584400,15860,15860,15860,15860,0
|
|
20241016,163200,180584400,15860,15860,15860,15860,0
|
|
20241016,163100,180584400,15860,15860,15860,15860,10
|
|
20241016,163000,180584400,15860,15860,15860,15860,0
|
|
20241016,162900,180584400,15860,15860,15860,15860,0
|
|
20241016,162800,180584400,15860,15860,15860,15860,0
|
|
20241016,162700,180584400,15860,15860,15860,15860,0
|
|
20241016,162600,180584400,15860,15860,15860,15860,0
|
|
20241016,162500,180584400,15860,15860,15860,15860,0
|
|
20241016,162400,180584400,15860,15860,15860,15860,0
|
|
20241016,162300,180584400,15860,15860,15860,15860,0
|
|
20241016,162200,180584400,15860,15860,15860,15860,0
|
|
20241016,162100,180584400,15860,15860,15860,15860,0
|
|
20241016,162000,180584400,15860,15860,15860,15860,0
|
|
20241016,161900,180584400,15860,15860,15860,15860,0
|
|
20241016,161800,180584400,15860,15860,15860,15860,0
|
|
20241016,161700,180584400,15860,15860,15860,15860,0
|
|
20241016,161600,180584400,15860,15860,15860,15860,0
|
|
20241016,161500,180584400,15860,15860,15860,15860,0
|
|
20241016,161400,180584400,15860,15860,15860,15860,0
|
|
20241016,161300,180584400,15860,15860,15860,15860,0
|
|
20241016,161200,180584400,15860,15860,15860,15860,0
|
|
20241016,161100,180584400,15860,15860,15860,15860,0
|
|
20241016,161000,180584400,15860,15860,15860,15860,0
|
|
20241016,160900,180584400,15860,15860,15860,15860,0
|
|
20241016,160800,180584400,15860,15860,15860,15860,0
|
|
20241016,160700,180584400,15860,15860,15860,15860,0
|
|
20241016,160600,180584400,15860,15860,15860,15860,0
|
|
20241016,160500,180584400,15860,15860,15860,15860,0
|
|
20241016,160400,180584400,15860,15860,15860,15860,0
|
|
20241016,160300,180584400,15860,15860,15860,15860,0
|
|
20241016,160200,180584400,15860,15860,15860,15860,0
|
|
20241016,160100,180584400,15860,15860,15860,15860,10
|
|
20241016,160000,180584400,15860,15860,15860,15860,0
|
|
20241016,155900,180584400,15860,15860,15860,15860,0
|
|
20241016,155800,180584400,15860,15860,15860,15860,0
|
|
20241016,155700,180584400,15860,15860,15860,15860,0
|
|
20241016,155600,180584400,15860,15860,15860,15860,0
|
|
20241016,155500,180584400,15860,15860,15860,15860,0
|
|
20241016,155400,180584400,15860,15860,15860,15860,0
|
|
20241016,155300,180584400,15860,15860,15860,15860,0
|
|
20241016,155200,180584400,15860,15860,15860,15860,0
|
|
20241016,155100,180584400,15860,15860,15860,15860,0
|
|
20241016,155000,180584400,15860,15860,15860,15860,0
|
|
20241016,154900,180584400,15860,15860,15860,15860,0
|
|
20241016,154800,180584400,15860,15860,15860,15860,0
|
|
20241016,154700,180584400,15860,15860,15860,15860,0
|
|
20241016,154600,180584400,15860,15860,15860,15860,0
|
|
20241016,154500,180584400,15860,15860,15860,15860,0
|
|
20241016,154400,180584400,15860,15860,15860,15860,0
|
|
20241016,154300,180584400,15860,15860,15860,15860,0
|
|
20241016,154200,180584400,15860,15860,15860,15860,0
|
|
20241016,154100,180584400,15860,15860,15860,15860,0
|
|
20241016,154000,180584400,15860,15860,15860,15860,0
|
|
20241016,153900,180584400,15860,15860,15860,15860,0
|
|
20241016,153800,180584400,15860,15860,15860,15860,0
|
|
20241016,153700,180584400,15860,15860,15860,15860,0
|
|
20241016,153600,180584400,15860,15860,15860,15860,0
|
|
20241016,153500,180584400,15860,15860,15860,15860,0
|
|
20241016,153400,180584400,15860,15860,15860,15860,0
|
|
20241016,153300,180584400,15860,15860,15860,15860,0
|
|
20241016,153200,180584400,15860,15860,15860,15860,0
|
|
20241016,153100,180584400,15860,15860,15860,15860,10
|
|
20241016,153000,180584400,15860,15860,15860,15860,10
|
|
20241016,152900,180425800,15870,15870,15870,15870,0
|
|
20241016,152800,180425800,15870,15870,15870,15870,0
|
|
20241016,152700,180425800,15870,15870,15870,15870,0
|
|
20241016,152600,180425800,15870,15870,15870,15870,0
|
|
20241016,152500,180425800,15870,15870,15870,15870,0
|
|
20241016,152400,180425800,15870,15870,15870,15870,0
|
|
20241016,152300,180425800,15870,15870,15870,15870,0
|
|
20241016,152200,180425800,15870,15870,15870,15870,0
|
|
20241016,152100,180425800,15870,15870,15870,15870,0
|
|
20241016,152000,180425800,15870,15870,15870,15870,0
|
|
20241016,151900,180425800,15870,15870,15870,15870,0
|
|
20241016,151800,180425800,15870,15870,15870,15870,0
|
|
20241016,151700,180425800,15870,15870,15870,15870,1
|
|
20241016,151600,180409930,15880,15880,15880,15880,0
|
|
20241016,151500,180409930,15880,15880,15880,15880,0
|
|
20241016,151400,180409930,15880,15880,15880,15880,0
|
|
20241016,151300,180409930,15880,15880,15880,15880,0
|
|
20241016,151200,180409930,15880,15880,15880,15880,0
|
|
20241016,151100,180409930,15880,15880,15880,15880,2
|
|
20241016,151000,180378170,15650,15640,15650,15640,1184
|
|
20241016,150900,161858410,15640,15640,15640,15640,0
|
|
20241016,150800,161858410,15640,15640,15640,15640,0
|
|
20241016,150700,161858410,15640,15640,15640,15640,0
|
|
20241016,150600,161858410,15640,15640,15640,15640,0
|
|
20241016,150500,161858410,15640,15640,15640,15640,0
|
|
20241016,150400,161858410,15640,15640,15640,15640,0
|
|
20241016,150300,161858410,15640,15640,15640,15640,0
|
|
20241016,150200,161858410,15640,15640,15640,15640,200
|
|
20241016,150100,158730410,15640,15640,15640,15640,0
|
|
20241016,150000,158730410,15640,15640,15640,15640,0
|
|
20241016,145900,158730410,15640,15640,15640,15640,0
|
|
20241016,145800,158730410,15640,15640,15640,15640,0
|
|
20241016,145700,158730410,15640,15640,15640,15640,0
|
|
20241016,145600,158730410,15640,15640,15640,15640,0
|
|
20241016,145500,158730410,15640,15640,15640,15640,0
|
|
20241016,145400,158730410,15640,15640,15640,15640,0
|
|
20241016,145300,158730410,15640,15640,15640,15640,341
|
|
20241016,145200,153397170,15640,15640,15640,15640,0
|
|
20241016,145100,153397170,15640,15640,15640,15640,1
|
|
20241016,145000,153381530,15640,15640,15640,15640,0
|
|
20241016,144900,153381530,15640,15640,15640,15640,0
|
|
20241016,144800,153381530,15640,15640,15640,15640,0
|
|
20241016,144700,153381530,15640,15640,15640,15640,0
|
|
20241016,144600,153381530,15640,15640,15640,15640,0
|
|
20241016,144500,153381530,15640,15640,15640,15640,0
|
|
20241016,144400,153381530,15640,15640,15640,15640,0
|
|
20241016,144300,153381530,15640,15640,15640,15640,0
|
|
20241016,144200,153381530,15640,15640,15640,15640,0
|
|
20241016,144100,153381530,15640,15640,15640,15640,0
|
|
20241016,144000,153381530,15640,15640,15640,15640,0
|
|
20241016,143900,153381530,15640,15640,15640,15640,0
|
|
20241016,143800,153381530,15640,15640,15640,15640,0
|
|
20241016,143700,153381530,15640,15640,15640,15640,0
|
|
20241016,143600,153381530,15640,15640,15640,15640,0
|
|
20241016,143500,153381530,15640,15640,15640,15640,0
|
|
20241016,143400,153381530,15640,15640,15640,15640,1
|
|
20241016,143300,153365890,15640,15640,15640,15640,0
|
|
20241016,143200,153365890,15640,15640,15640,15640,0
|
|
20241016,143100,153365890,15640,15640,15640,15640,0
|
|
20241016,143000,153365890,15640,15640,15640,15640,0
|
|
20241016,142900,153365890,15640,15640,15640,15640,0
|
|
20241016,142800,153365890,15640,15640,15640,15640,0
|
|
20241016,142700,153365890,15640,15640,15640,15640,0
|
|
20241016,142600,153365890,15640,15640,15640,15640,0
|
|
20241016,142500,153365890,15640,15640,15640,15640,0
|
|
20241016,142400,153365890,15640,15640,15640,15640,0
|
|
20241016,142300,153365890,15640,15640,15640,15640,0
|
|
20241016,142200,153365890,15640,15640,15640,15640,0
|
|
20241016,142100,153365890,15640,15640,15640,15640,0
|
|
20241016,142000,153365890,15640,15640,15640,15640,0
|
|
20241016,141900,153365890,15640,15640,15640,15640,0
|
|
20241016,141800,153365890,15640,15620,15640,15620,600
|
|
20241016,141700,143990770,15620,15620,15620,15620,0
|
|
20241016,141600,143990770,15620,15620,15620,15620,300
|
|
20241016,141500,139304770,15620,15620,15620,15620,0
|
|
20241016,141400,139304770,15620,15620,15620,15620,0
|
|
20241016,141300,139304770,15620,15620,15620,15620,0
|
|
20241016,141200,139304770,15620,15620,15620,15620,0
|
|
20241016,141100,139304770,15620,15620,15620,15620,0
|
|
20241016,141000,139304770,15620,15620,15620,15620,0
|
|
20241016,140900,139304770,15620,15620,15620,15620,0
|
|
20241016,140800,139304770,15620,15620,15620,15620,0
|
|
20241016,140700,139304770,15620,15620,15620,15620,0
|
|
20241016,140600,139304770,15620,15620,15620,15620,0
|
|
20241016,140500,139304770,15620,15620,15620,15620,0
|
|
20241016,140400,139304770,15620,15620,15620,15620,0
|
|
20241016,140300,139304770,15620,15620,15620,15620,0
|
|
20241016,140200,139304770,15620,15620,15620,15620,0
|
|
20241016,140100,139304770,15620,15620,15620,15620,0
|
|
20241016,140000,139304770,15620,15620,15620,15620,0
|
|
20241016,135900,139304770,15620,15620,15620,15620,0
|
|
20241016,135800,139304770,15620,15620,15620,15620,3
|
|
20241016,135700,139257910,15620,15620,15620,15620,0
|
|
20241016,135600,139257910,15620,15620,15620,15620,0
|
|
20241016,135500,139257910,15620,15620,15620,15620,8
|
|
20241016,135400,139132950,15620,15620,15620,15620,0
|
|
20241016,135300,139132950,15620,15620,15620,15620,0
|
|
20241016,135200,139132950,15620,15620,15620,15620,0
|
|
20241016,135100,139132950,15620,15620,15620,15620,0
|
|
20241016,135000,139132950,15620,15620,15620,15620,0
|
|
20241016,134900,139132950,15620,15620,15620,15620,0
|
|
20241016,134800,139132950,15620,15620,15620,15620,0
|
|
20241016,134700,139132950,15620,15620,15620,15620,0
|
|
20241016,134600,139132950,15620,15620,15620,15620,0
|
|
20241016,134500,139132950,15620,15620,15620,15620,0
|
|
20241016,134400,139132950,15620,15620,15620,15620,0
|
|
20241016,134300,139132950,15620,15620,15620,15620,0
|
|
20241016,134200,139132950,15620,15620,15620,15620,0
|
|
20241016,134100,139132950,15620,15620,15620,15620,0
|
|
20241016,134000,139132950,15620,15620,15620,15620,0
|
|
20241016,133900,139132950,15620,15620,15620,15620,0
|
|
20241016,133800,139132950,15620,15620,15620,15620,0
|
|
20241016,133700,139132950,15620,15620,15620,15620,0
|
|
20241016,133600,139132950,15620,15620,15620,15620,0
|
|
20241016,133500,139132950,15620,15620,15620,15620,0
|
|
20241016,133400,139132950,15620,15620,15620,15620,0
|
|
20241016,133300,139132950,15620,15620,15620,15620,0
|
|
20241016,133200,139132950,15620,15620,15620,15620,0
|
|
20241016,133100,139132950,15620,15620,15620,15620,0
|
|
20241016,133000,139132950,15620,15620,15620,15620,0
|
|
20241016,132900,139132950,15620,15620,15620,15620,0
|
|
20241016,132800,139132950,15620,15620,15620,15620,0
|
|
20241016,132700,139132950,15620,15620,15620,15620,0
|
|
20241016,132600,139132950,15620,15620,15620,15620,0
|
|
20241016,132500,139132950,15620,15620,15620,15620,0
|
|
20241016,132400,139132950,15620,15620,15620,15620,0
|
|
20241016,132300,139132950,15620,15620,15620,15620,0
|
|
20241016,132200,139132950,15620,15620,15620,15620,1
|
|
20241016,132100,139117330,15620,15620,15620,15620,0
|
|
20241016,132000,139117330,15620,15620,15620,15620,0
|
|
20241016,131900,139117330,15620,15620,15620,15620,0
|
|
20241016,131800,139117330,15620,15620,15620,15620,0
|
|
20241016,131700,139117330,15620,15620,15620,15620,0
|
|
20241016,131600,139117330,15620,15620,15620,15620,0
|
|
20241016,131500,139117330,15620,15620,15620,15620,0
|
|
20241016,131400,139117330,15620,15620,15620,15620,0
|
|
20241016,131300,139117330,15620,15620,15620,15620,0
|
|
20241016,131200,139117330,15620,15620,15620,15620,0
|
|
20241016,131100,139117330,15620,15620,15620,15620,0
|
|
20241016,131000,139117330,15620,15620,15620,15620,0
|
|
20241016,130900,139117330,15620,15620,15620,15620,0
|
|
20241016,130800,139117330,15620,15620,15620,15620,0
|
|
20241016,130700,139117330,15620,15620,15620,15620,0
|
|
20241016,130600,139117330,15620,15620,15620,15620,0
|
|
20241016,130500,139117330,15620,15620,15620,15620,0
|
|
20241016,130400,139117330,15620,15620,15620,15620,0
|
|
20241016,130300,139117330,15620,15620,15620,15620,0
|
|
20241016,130200,139117330,15620,15620,15620,15620,0
|
|
20241016,130100,139117330,15620,15620,15620,15620,0
|
|
20241016,130000,139117330,15620,15620,15620,15620,0
|
|
20241016,125900,139117330,15620,15620,15620,15620,0
|
|
20241016,125800,139117330,15620,15620,15620,15620,0
|
|
20241016,125700,139117330,15620,15620,15620,15620,0
|
|
20241016,125600,139117330,15620,15620,15620,15620,0
|
|
20241016,125500,139117330,15620,15620,15620,15620,0
|
|
20241016,125400,139117330,15620,15620,15620,15620,0
|
|
20241016,125300,139117330,15620,15620,15620,15620,0
|
|
20241016,125200,139117330,15620,15620,15620,15620,0
|
|
20241016,125100,139117330,15620,15620,15620,15620,0
|
|
20241016,125000,139117330,15620,15620,15620,15620,0
|
|
20241016,124900,139117330,15620,15620,15620,15620,0
|
|
20241016,124800,139117330,15620,15620,15620,15620,1
|
|
20241016,124700,139101710,15600,15600,15600,15600,0
|
|
20241016,124600,139101710,15600,15620,15620,15600,2
|
|
20241016,124500,139070490,15630,15630,15630,15630,0
|
|
20241016,124400,139070490,15630,15630,15630,15630,0
|
|
20241016,124300,139070490,15630,15630,15630,15630,0
|
|
20241016,124200,139070490,15630,15630,15630,15630,0
|
|
20241016,124100,139070490,15630,15630,15630,15630,0
|
|
20241016,124000,139070490,15630,15630,15630,15630,1
|
|
20241016,123900,139054860,15630,15630,15630,15630,0
|
|
20241016,123800,139054860,15630,15630,15630,15630,0
|
|
20241016,123700,139054860,15630,15630,15630,15630,0
|
|
20241016,123600,139054860,15630,15630,15630,15630,0
|
|
20241016,123500,139054860,15630,15630,15630,15630,59
|
|
20241016,123400,138132690,15630,15630,15630,15630,0
|
|
20241016,123300,138132690,15630,15630,15630,15630,0
|
|
20241016,123200,138132690,15630,15630,15630,15630,2
|
|
20241016,123100,138101430,15630,15630,15630,15630,0
|
|
20241016,123000,138101430,15630,15630,15630,15630,0
|
|
20241016,122900,138101430,15630,15510,15630,15510,115
|
|
20241016,122800,136317660,15510,15510,15510,15510,0
|
|
20241016,122700,136317660,15510,15510,15510,15510,0
|
|
20241016,122600,136317660,15510,15510,15510,15510,616
|
|
20241016,122500,126763500,15510,15510,15510,15510,0
|
|
20241016,122400,126763500,15510,15510,15510,15510,0
|
|
20241016,122300,126763500,15510,15510,15510,15510,0
|
|
20241016,122200,126763500,15510,15510,15510,15510,0
|
|
20241016,122100,126763500,15510,15510,15510,15510,0
|
|
20241016,122000,126763500,15510,15510,15510,15510,0
|
|
20241016,121900,126763500,15510,15510,15510,15510,0
|
|
20241016,121800,126763500,15510,15510,15510,15510,0
|
|
20241016,121700,126763500,15510,15510,15510,15510,0
|
|
20241016,121600,126763500,15510,15510,15510,15510,0
|
|
20241016,121500,126763500,15510,15510,15510,15510,0
|
|
20241016,121400,126763500,15510,15510,15510,15510,0
|
|
20241016,121300,126763500,15510,15510,15510,15510,8
|
|
20241016,121200,126639420,15510,15510,15510,15510,0
|
|
20241016,121100,126639420,15510,15510,15510,15510,0
|
|
20241016,121000,126639420,15510,15520,15520,15510,676
|
|
20241016,120900,116151660,15510,15510,15510,15510,0
|
|
20241016,120800,116151660,15510,15510,15510,15510,0
|
|
20241016,120700,116151660,15510,15510,15510,15510,0
|
|
20241016,120600,116151660,15510,15510,15510,15510,0
|
|
20241016,120500,116151660,15510,15510,15510,15510,0
|
|
20241016,120400,116151660,15510,15510,15510,15510,0
|
|
20241016,120300,116151660,15510,15510,15510,15510,0
|
|
20241016,120200,116151660,15510,15510,15510,15510,0
|
|
20241016,120100,116151660,15510,15510,15510,15510,0
|
|
20241016,120000,116151660,15510,15510,15510,15510,0
|
|
20241016,115900,116151660,15510,15510,15510,15510,0
|
|
20241016,115800,116151660,15510,15510,15510,15510,0
|
|
20241016,115700,116151660,15510,15510,15510,15510,0
|
|
20241016,115600,116151660,15510,15510,15510,15510,0
|
|
20241016,115500,116151660,15510,15510,15510,15510,0
|
|
20241016,115400,116151660,15510,15510,15510,15510,0
|
|
20241016,115300,116151660,15510,15510,15510,15510,0
|
|
20241016,115200,116151660,15510,15510,15510,15510,0
|
|
20241016,115100,116151660,15510,15510,15510,15510,0
|
|
20241016,115000,116151660,15510,15510,15510,15510,0
|
|
20241016,114900,116151660,15510,15510,15510,15510,0
|
|
20241016,114800,116151660,15510,15510,15510,15510,0
|
|
20241016,114700,116151660,15510,15510,15510,15510,0
|
|
20241016,114600,116151660,15510,15510,15510,15510,0
|
|
20241016,114500,116151660,15510,15510,15510,15510,0
|
|
20241016,114400,116151660,15510,15510,15510,15510,0
|
|
20241016,114300,116151660,15510,15510,15510,15510,0
|
|
20241016,114200,116151660,15510,15510,15510,15510,0
|
|
20241016,114100,116151660,15510,15510,15510,15510,0
|
|
20241016,114000,116151660,15510,15510,15510,15510,0
|
|
20241016,113900,116151660,15510,15510,15510,15510,0
|
|
20241016,113800,116151660,15510,15510,15510,15510,0
|
|
20241016,113700,116151660,15510,15510,15510,15510,0
|
|
20241016,113600,116151660,15510,15510,15510,15510,1
|
|
20241016,113500,116136150,15510,15510,15510,15510,0
|
|
20241016,113400,116136150,15510,15510,15510,15510,0
|
|
20241016,113300,116136150,15510,15510,15510,15510,0
|
|
20241016,113200,116136150,15510,15510,15510,15510,0
|
|
20241016,113100,116136150,15510,15510,15510,15510,0
|
|
20241016,113000,116136150,15510,15510,15510,15510,150
|
|
20241016,112900,113809650,15640,15640,15640,15640,0
|
|
20241016,112800,113809650,15640,15640,15640,15640,0
|
|
20241016,112700,113809650,15640,15640,15640,15640,76
|
|
20241016,112600,112621010,15650,15650,15650,15650,0
|
|
20241016,112500,112621010,15650,15650,15650,15650,0
|
|
20241016,112400,112621010,15650,15650,15650,15650,0
|
|
20241016,112300,112621010,15650,15640,15650,15640,125
|
|
20241016,112200,110665010,15500,15500,15500,15500,0
|
|
20241016,112100,110665010,15500,15500,15500,15500,0
|
|
20241016,112000,110665010,15500,15500,15500,15500,0
|
|
20241016,111900,110665010,15500,15500,15500,15500,0
|
|
20241016,111800,110665010,15500,15500,15500,15500,0
|
|
20241016,111700,110665010,15500,15500,15500,15500,0
|
|
20241016,111600,110665010,15500,15500,15500,15500,0
|
|
20241016,111500,110665010,15500,15500,15500,15500,0
|
|
20241016,111400,110665010,15500,15500,15500,15500,0
|
|
20241016,111300,110665010,15500,15500,15500,15500,32
|
|
20241016,111200,110169010,15500,15500,15500,15500,1
|
|
20241016,111100,110153510,15500,15500,15500,15500,299
|
|
20241016,111000,105519010,15400,15400,15400,15400,0
|
|
20241016,110900,105519010,15400,15400,15400,15400,0
|
|
20241016,110800,105519010,15400,15400,15400,15400,0
|
|
20241016,110700,105519010,15400,15400,15400,15400,0
|
|
20241016,110600,105519010,15400,15400,15400,15400,0
|
|
20241016,110500,105519010,15400,15400,15400,15400,0
|
|
20241016,110400,105519010,15400,15400,15400,15400,0
|
|
20241016,110300,105519010,15400,15400,15400,15400,0
|
|
20241016,110200,105519010,15400,15400,15400,15400,0
|
|
20241016,110100,105519010,15400,15400,15400,15400,325
|
|
20241016,110000,100514010,15400,15400,15400,15400,43
|
|
20241016,105900,99851810,15400,15400,15400,15400,132
|
|
20241016,105800,97819010,15400,15400,15400,15400,475
|
|
20241016,105700,90504010,15400,15400,15400,15400,79
|
|
20241016,105600,89287410,15400,15420,15420,15400,1031
|
|
20241016,105500,73409870,15400,15400,15400,15400,0
|
|
20241016,105400,73409870,15400,15400,15400,15400,0
|
|
20241016,105300,73409870,15400,15400,15400,15400,0
|
|
20241016,105200,73409870,15400,15680,15680,15400,216
|
|
20241016,105100,70079230,15680,15680,15680,15680,13
|
|
20241016,105000,69875390,15680,15680,15680,15680,0
|
|
20241016,104900,69875390,15680,15680,15680,15680,0
|
|
20241016,104800,69875390,15680,15680,15680,15680,0
|
|
20241016,104700,69875390,15680,15680,15680,15680,0
|
|
20241016,104600,69875390,15680,15680,15680,15680,0
|
|
20241016,104500,69875390,15680,15680,15680,15680,0
|
|
20241016,104400,69875390,15680,15610,15680,15610,200
|
|
20241016,104300,66740820,15630,15630,15630,15630,0
|
|
20241016,104200,66740820,15630,15630,15630,15630,0
|
|
20241016,104100,66740820,15630,15630,15630,15630,0
|
|
20241016,104000,66740820,15630,15630,15630,15630,0
|
|
20241016,103900,66740820,15630,15630,15630,15630,0
|
|
20241016,103800,66740820,15630,15630,15630,15630,0
|
|
20241016,103700,66740820,15630,15630,15630,15630,0
|
|
20241016,103600,66740820,15630,15630,15630,15630,0
|
|
20241016,103500,66740820,15630,15630,15630,15630,0
|
|
20241016,103400,66740820,15630,15630,15630,15630,0
|
|
20241016,103300,66740820,15630,15630,15630,15630,0
|
|
20241016,103200,66740820,15630,15630,15630,15630,0
|
|
20241016,103100,66740820,15630,15630,15630,15630,0
|
|
20241016,103000,66740820,15630,15630,15630,15630,0
|
|
20241016,102900,66740820,15630,15630,15630,15630,0
|
|
20241016,102800,66740820,15630,15630,15630,15630,0
|
|
20241016,102700,66740820,15630,15630,15630,15630,0
|
|
20241016,102600,66740820,15630,15630,15630,15630,0
|
|
20241016,102500,66740820,15630,15630,15630,15630,0
|
|
20241016,102400,66740820,15630,15630,15630,15630,0
|
|
20241016,102300,66740820,15630,15630,15630,15630,0
|
|
20241016,102200,66740820,15630,15630,15630,15630,0
|
|
20241016,102100,66740820,15630,15630,15630,15630,0
|
|
20241016,102000,66740820,15630,15630,15630,15630,0
|
|
20241016,101900,66740820,15630,15630,15630,15630,1
|
|
20241016,101800,66725190,15360,15360,15360,15360,0
|
|
20241016,101700,66725190,15360,15360,15360,15360,0
|
|
20241016,101600,66725190,15360,15360,15360,15360,0
|
|
20241016,101500,66725190,15360,15360,15360,15360,0
|
|
20241016,101400,66725190,15360,15360,15360,15360,0
|
|
20241016,101300,66725190,15360,15360,15360,15360,0
|
|
20241016,101200,66725190,15360,15360,15360,15360,0
|
|
20241016,101100,66725190,15360,15360,15360,15360,0
|
|
20241016,101000,66725190,15360,15420,15420,15360,1750
|
|
20241016,100900,39772600,15400,15400,15400,15400,0
|
|
20241016,100800,39772600,15400,15400,15400,15400,0
|
|
20241016,100700,39772600,15400,15400,15400,15400,0
|
|
20241016,100600,39772600,15400,15400,15400,15400,0
|
|
20241016,100500,39772600,15400,15400,15400,15400,0
|
|
20241016,100400,39772600,15400,15520,15520,15400,808
|
|
20241016,100300,27305510,15700,15700,15700,15700,0
|
|
20241016,100200,27305510,15700,15700,15700,15700,0
|
|
20241016,100100,27305510,15700,15700,15700,15700,0
|
|
20241016,100000,27305510,15700,15700,15700,15700,0
|
|
20241016,095900,27305510,15700,15700,15700,15700,0
|
|
20241016,095800,27305510,15700,15700,15700,15700,0
|
|
20241016,095700,27305510,15700,15700,15700,15700,0
|
|
20241016,095600,27305510,15700,15700,15700,15700,4
|
|
20241016,095500,27242710,15700,15700,15700,15700,0
|
|
20241016,095400,27242710,15700,15700,15700,15700,0
|
|
20241016,095300,27242710,15700,15700,15700,15700,0
|
|
20241016,095200,27242710,15700,15700,15700,15700,0
|
|
20241016,095100,27242710,15700,15700,15700,15700,0
|
|
20241016,095000,27242710,15700,15700,15700,15700,0
|
|
20241016,094900,27242710,15700,15700,15700,15700,5
|
|
20241016,094800,27164210,15700,15690,15700,15690,6
|
|
20241016,094700,27070040,15700,15700,15700,15700,0
|
|
20241016,094600,27070040,15700,15700,15700,15700,0
|
|
20241016,094500,27070040,15700,15700,15700,15700,10
|
|
20241016,094400,26913040,15700,15700,15700,15700,0
|
|
20241016,094300,26913040,15700,15700,15700,15700,0
|
|
20241016,094200,26913040,15700,15700,15700,15700,22
|
|
20241016,094100,26567640,15700,15700,15700,15700,20
|
|
20241016,094000,26253640,15700,15700,15700,15700,0
|
|
20241016,093900,26253640,15700,15700,15700,15700,0
|
|
20241016,093800,26253640,15700,15700,15700,15700,0
|
|
20241016,093700,26253640,15700,15700,15700,15700,10
|
|
20241016,093600,26096640,15800,15800,15800,15800,0
|
|
20241016,093500,26096640,15800,15800,15800,15800,0
|
|
20241016,093400,26096640,15800,15800,15800,15800,0
|
|
20241016,093300,26096640,15800,15800,15800,15800,0
|
|
20241016,093200,26096640,15800,15800,15800,15800,0
|
|
20241016,093100,26096640,15800,15800,15800,15800,0
|
|
20241016,093000,26096640,15800,15800,15800,15800,10
|
|
20241016,092900,25938640,15920,15920,15920,15920,0
|
|
20241016,092800,25938640,15920,15920,15920,15920,0
|
|
20241016,092700,25938640,15920,15920,15920,15920,0
|
|
20241016,092600,25938640,15920,15920,15920,15920,0
|
|
20241016,092500,25938640,15920,15920,15920,15920,0
|
|
20241016,092400,25938640,15920,15920,15920,15920,0
|
|
20241016,092300,25938640,15920,15910,15920,15910,55
|
|
20241016,092200,25063090,15920,15910,15920,15910,200
|
|
20241016,092100,21879670,15930,15930,15930,15930,150
|
|
20241016,092000,19490170,15950,15950,15950,15950,1
|
|
20241016,091900,19474220,15320,15320,15320,15320,166
|
|
20241016,091800,16931100,15320,15320,15320,15320,47
|
|
20241016,091700,16211060,15500,15500,15500,15500,59
|
|
20241016,091600,15296560,15500,15500,15500,15500,0
|
|
20241016,091500,15296560,15500,15500,15500,15500,0
|
|
20241016,091400,15296560,15500,15500,15500,15500,200
|
|
20241016,091300,12196560,15500,15500,15500,15500,0
|
|
20241016,091200,12196560,15500,15500,15500,15500,1
|
|
20241016,091100,12181060,15500,15600,15600,15500,200
|
|
20241016,091000,9068360,15600,16000,16000,15600,501
|
|
20241016,090900,1247800,16000,16000,16000,16000,0
|
|
20241016,090800,1247800,16000,16000,16000,16000,1
|
|
20241016,090700,1231800,16000,16000,16000,16000,0
|
|
20241016,090600,1231800,16000,16000,16000,16000,15
|
|
20241016,090500,991800,16000,16000,16000,16000,60
|
|
20241016,090400,31800,16000,15800,16000,15800,2
|
|
20241016,090300,0,15800,15800,15800,15800,0
|
|
20241016,090200,0,15800,15800,15800,15800,0
|
|
20241016,090100,0,15800,15800,15800,15800,0
|
|
20241016,090000,0,15800,15800,15800,15800,0
|