605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,190200,109715700,17250,17250,17250,17250,1
|
|
20240902,190100,109715700,17250,17250,17250,17250,0
|
|
20240902,190000,109715700,17250,17250,17250,17250,0
|
|
20240902,185900,109715700,17250,17250,17250,17250,0
|
|
20240902,185800,109715700,17250,17250,17250,17250,0
|
|
20240902,185700,109715700,17250,17250,17250,17250,0
|
|
20240902,185600,109715700,17250,17250,17250,17250,0
|
|
20240902,185500,109715700,17250,17250,17250,17250,0
|
|
20240902,185400,109715700,17250,17250,17250,17250,0
|
|
20240902,185300,109715700,17250,17250,17250,17250,0
|
|
20240902,185200,109715700,17250,17250,17250,17250,0
|
|
20240902,185100,109715700,17250,17250,17250,17250,0
|
|
20240902,185000,109715700,17250,17250,17250,17250,0
|
|
20240902,184900,109715700,17250,17250,17250,17250,0
|
|
20240902,184800,109715700,17250,17250,17250,17250,0
|
|
20240902,184700,109715700,17250,17250,17250,17250,0
|
|
20240902,184600,109715700,17250,17250,17250,17250,0
|
|
20240902,184500,109715700,17250,17250,17250,17250,0
|
|
20240902,184400,109715700,17250,17250,17250,17250,0
|
|
20240902,184300,109715700,17250,17250,17250,17250,0
|
|
20240902,184200,109715700,17250,17250,17250,17250,0
|
|
20240902,184100,109715700,17250,17250,17250,17250,0
|
|
20240902,184000,109715700,17250,17250,17250,17250,0
|
|
20240902,183900,109715700,17250,17250,17250,17250,0
|
|
20240902,183800,109715700,17250,17250,17250,17250,0
|
|
20240902,183700,109715700,17250,17250,17250,17250,0
|
|
20240902,183600,109715700,17250,17250,17250,17250,0
|
|
20240902,183500,109715700,17250,17250,17250,17250,0
|
|
20240902,183400,109715700,17250,17250,17250,17250,0
|
|
20240902,183300,109715700,17250,17250,17250,17250,0
|
|
20240902,183200,109715700,17250,17250,17250,17250,1
|
|
20240902,183100,109715700,17250,17250,17250,17250,0
|
|
20240902,183000,109715700,17250,17250,17250,17250,0
|
|
20240902,182900,109715700,17250,17250,17250,17250,0
|
|
20240902,182800,109715700,17250,17250,17250,17250,0
|
|
20240902,182700,109715700,17250,17250,17250,17250,0
|
|
20240902,182600,109715700,17250,17250,17250,17250,0
|
|
20240902,182500,109715700,17250,17250,17250,17250,0
|
|
20240902,182400,109715700,17250,17250,17250,17250,0
|
|
20240902,182300,109715700,17250,17250,17250,17250,0
|
|
20240902,182200,109715700,17250,17250,17250,17250,0
|
|
20240902,182100,109715700,17250,17250,17250,17250,0
|
|
20240902,182000,109715700,17250,17250,17250,17250,0
|
|
20240902,181900,109715700,17250,17250,17250,17250,0
|
|
20240902,181800,109715700,17250,17250,17250,17250,0
|
|
20240902,181700,109715700,17250,17250,17250,17250,0
|
|
20240902,181600,109715700,17250,17250,17250,17250,0
|
|
20240902,181500,109715700,17250,17250,17250,17250,0
|
|
20240902,181400,109715700,17250,17250,17250,17250,0
|
|
20240902,181300,109715700,17250,17250,17250,17250,0
|
|
20240902,181200,109715700,17250,17250,17250,17250,0
|
|
20240902,181100,109715700,17250,17250,17250,17250,0
|
|
20240902,181000,109715700,17250,17250,17250,17250,0
|
|
20240902,180900,109715700,17250,17250,17250,17250,0
|
|
20240902,180800,109715700,17250,17250,17250,17250,0
|
|
20240902,180700,109715700,17250,17250,17250,17250,0
|
|
20240902,180600,109715700,17250,17250,17250,17250,0
|
|
20240902,180500,109715700,17250,17250,17250,17250,0
|
|
20240902,180400,109715700,17250,17250,17250,17250,0
|
|
20240902,180300,109715700,17250,17250,17250,17250,0
|
|
20240902,180200,109715700,17250,17250,17250,17250,1
|
|
20240902,180100,109715700,17250,17250,17250,17250,0
|
|
20240902,180000,109715700,17250,17250,17250,17250,0
|
|
20240902,175900,109715700,17250,17250,17250,17250,0
|
|
20240902,175800,109715700,17250,17250,17250,17250,0
|
|
20240902,175700,109715700,17250,17250,17250,17250,0
|
|
20240902,175600,109715700,17250,17250,17250,17250,0
|
|
20240902,175500,109715700,17250,17250,17250,17250,0
|
|
20240902,175400,109715700,17250,17250,17250,17250,0
|
|
20240902,175300,109715700,17250,17250,17250,17250,0
|
|
20240902,175200,109715700,17250,17250,17250,17250,0
|
|
20240902,175100,109715700,17250,17250,17250,17250,0
|
|
20240902,175000,109715700,17250,17250,17250,17250,0
|
|
20240902,174900,109715700,17250,17250,17250,17250,0
|
|
20240902,174800,109715700,17250,17250,17250,17250,0
|
|
20240902,174700,109715700,17250,17250,17250,17250,0
|
|
20240902,174600,109715700,17250,17250,17250,17250,0
|
|
20240902,174500,109715700,17250,17250,17250,17250,0
|
|
20240902,174400,109715700,17250,17250,17250,17250,0
|
|
20240902,174300,109715700,17250,17250,17250,17250,0
|
|
20240902,174200,109715700,17250,17250,17250,17250,0
|
|
20240902,174100,109715700,17250,17250,17250,17250,0
|
|
20240902,174000,109715700,17250,17250,17250,17250,0
|
|
20240902,173900,109715700,17250,17250,17250,17250,0
|
|
20240902,173800,109715700,17250,17250,17250,17250,0
|
|
20240902,173700,109715700,17250,17250,17250,17250,0
|
|
20240902,173600,109715700,17250,17250,17250,17250,0
|
|
20240902,173500,109715700,17250,17250,17250,17250,0
|
|
20240902,173400,109715700,17250,17250,17250,17250,0
|
|
20240902,173300,109715700,17250,17250,17250,17250,0
|
|
20240902,173200,109715700,17250,17250,17250,17250,1
|
|
20240902,173100,109715700,17250,17250,17250,17250,0
|
|
20240902,173000,109715700,17250,17250,17250,17250,0
|
|
20240902,172900,109715700,17250,17250,17250,17250,0
|
|
20240902,172800,109715700,17250,17250,17250,17250,0
|
|
20240902,172700,109715700,17250,17250,17250,17250,0
|
|
20240902,172600,109715700,17250,17250,17250,17250,0
|
|
20240902,172500,109715700,17250,17250,17250,17250,0
|
|
20240902,172400,109715700,17250,17250,17250,17250,0
|
|
20240902,172300,109715700,17250,17250,17250,17250,0
|
|
20240902,172200,109715700,17250,17250,17250,17250,0
|
|
20240902,172100,109715700,17250,17250,17250,17250,0
|
|
20240902,172000,109715700,17250,17250,17250,17250,0
|
|
20240902,171900,109715700,17250,17250,17250,17250,0
|
|
20240902,171800,109715700,17250,17250,17250,17250,0
|
|
20240902,171700,109715700,17250,17250,17250,17250,0
|
|
20240902,171600,109715700,17250,17250,17250,17250,0
|
|
20240902,171500,109715700,17250,17250,17250,17250,0
|
|
20240902,171400,109715700,17250,17250,17250,17250,0
|
|
20240902,171300,109715700,17250,17250,17250,17250,0
|
|
20240902,171200,109715700,17250,17250,17250,17250,0
|
|
20240902,171100,109715700,17250,17250,17250,17250,0
|
|
20240902,171000,109715700,17250,17250,17250,17250,0
|
|
20240902,170900,109715700,17250,17250,17250,17250,0
|
|
20240902,170800,109715700,17250,17250,17250,17250,0
|
|
20240902,170700,109715700,17250,17250,17250,17250,0
|
|
20240902,170600,109715700,17250,17250,17250,17250,0
|
|
20240902,170500,109715700,17250,17250,17250,17250,0
|
|
20240902,170400,109715700,17250,17250,17250,17250,0
|
|
20240902,170300,109715700,17250,17250,17250,17250,0
|
|
20240902,170200,109715700,17250,17250,17250,17250,1
|
|
20240902,170100,109715700,17250,17250,17250,17250,0
|
|
20240902,170000,109715700,17250,17250,17250,17250,0
|
|
20240902,165900,109715700,17250,17250,17250,17250,0
|
|
20240902,165800,109715700,17250,17250,17250,17250,0
|
|
20240902,165700,109715700,17250,17250,17250,17250,0
|
|
20240902,165600,109715700,17250,17250,17250,17250,0
|
|
20240902,165500,109715700,17250,17250,17250,17250,0
|
|
20240902,165400,109715700,17250,17250,17250,17250,0
|
|
20240902,165300,109715700,17250,17250,17250,17250,0
|
|
20240902,165200,109715700,17250,17250,17250,17250,0
|
|
20240902,165100,109715700,17250,17250,17250,17250,0
|
|
20240902,165000,109715700,17250,17250,17250,17250,0
|
|
20240902,164900,109715700,17250,17250,17250,17250,0
|
|
20240902,164800,109715700,17250,17250,17250,17250,0
|
|
20240902,164700,109715700,17250,17250,17250,17250,0
|
|
20240902,164600,109715700,17250,17250,17250,17250,0
|
|
20240902,164500,109715700,17250,17250,17250,17250,0
|
|
20240902,164400,109715700,17250,17250,17250,17250,0
|
|
20240902,164300,109715700,17250,17250,17250,17250,0
|
|
20240902,164200,109715700,17250,17250,17250,17250,0
|
|
20240902,164100,109715700,17250,17250,17250,17250,0
|
|
20240902,164000,109715700,17250,17250,17250,17250,0
|
|
20240902,163900,109715700,17250,17250,17250,17250,0
|
|
20240902,163800,109715700,17250,17250,17250,17250,0
|
|
20240902,163700,109715700,17250,17250,17250,17250,0
|
|
20240902,163600,109715700,17250,17250,17250,17250,0
|
|
20240902,163500,109715700,17250,17250,17250,17250,0
|
|
20240902,163400,109715700,17250,17250,17250,17250,0
|
|
20240902,163300,109715700,17250,17250,17250,17250,0
|
|
20240902,163200,109715700,17250,17250,17250,17250,1
|
|
20240902,163100,109715700,17250,17250,17250,17250,0
|
|
20240902,163000,109715700,17250,17250,17250,17250,0
|
|
20240902,162900,109715700,17250,17250,17250,17250,0
|
|
20240902,162800,109715700,17250,17250,17250,17250,0
|
|
20240902,162700,109715700,17250,17250,17250,17250,0
|
|
20240902,162600,109715700,17250,17250,17250,17250,0
|
|
20240902,162500,109715700,17250,17250,17250,17250,0
|
|
20240902,162400,109715700,17250,17250,17250,17250,0
|
|
20240902,162300,109715700,17250,17250,17250,17250,0
|
|
20240902,162200,109715700,17250,17250,17250,17250,0
|
|
20240902,162100,109715700,17250,17250,17250,17250,0
|
|
20240902,162000,109715700,17250,17250,17250,17250,0
|
|
20240902,161900,109715700,17250,17250,17250,17250,0
|
|
20240902,161800,109715700,17250,17250,17250,17250,0
|
|
20240902,161700,109715700,17250,17250,17250,17250,0
|
|
20240902,161600,109715700,17250,17250,17250,17250,0
|
|
20240902,161500,109715700,17250,17250,17250,17250,0
|
|
20240902,161400,109715700,17250,17250,17250,17250,0
|
|
20240902,161300,109715700,17250,17250,17250,17250,0
|
|
20240902,161200,109715700,17250,17250,17250,17250,0
|
|
20240902,161100,109715700,17250,17250,17250,17250,0
|
|
20240902,161000,109715700,17250,17250,17250,17250,0
|
|
20240902,160900,109715700,17250,17250,17250,17250,0
|
|
20240902,160800,109715700,17250,17250,17250,17250,0
|
|
20240902,160700,109715700,17250,17250,17250,17250,0
|
|
20240902,160600,109715700,17250,17250,17250,17250,0
|
|
20240902,160500,109715700,17250,17250,17250,17250,0
|
|
20240902,160400,109715700,17250,17250,17250,17250,0
|
|
20240902,160300,109715700,17250,17250,17250,17250,0
|
|
20240902,160200,109715700,17250,17250,17250,17250,1
|
|
20240902,160100,109715700,17250,17250,17250,17250,0
|
|
20240902,160000,109715700,17250,17250,17250,17250,0
|
|
20240902,155900,109715700,17250,17250,17250,17250,0
|
|
20240902,155800,109715700,17250,17250,17250,17250,0
|
|
20240902,155700,109715700,17250,17250,17250,17250,0
|
|
20240902,155600,109715700,17250,17250,17250,17250,0
|
|
20240902,155500,109715700,17250,17250,17250,17250,0
|
|
20240902,155400,109715700,17250,17250,17250,17250,0
|
|
20240902,155300,109715700,17250,17250,17250,17250,0
|
|
20240902,155200,109715700,17250,17250,17250,17250,0
|
|
20240902,155100,109715700,17250,17250,17250,17250,0
|
|
20240902,155000,109715700,17250,17250,17250,17250,0
|
|
20240902,154900,109715700,17250,17250,17250,17250,0
|
|
20240902,154800,109715700,17250,17250,17250,17250,0
|
|
20240902,154700,109715700,17250,17250,17250,17250,0
|
|
20240902,154600,109715700,17250,17250,17250,17250,0
|
|
20240902,154500,109715700,17250,17250,17250,17250,0
|
|
20240902,154400,109715700,17250,17250,17250,17250,0
|
|
20240902,154300,109715700,17250,17250,17250,17250,0
|
|
20240902,154200,109715700,17250,17250,17250,17250,0
|
|
20240902,154100,109715700,17250,17250,17250,17250,0
|
|
20240902,154000,109715700,17250,17250,17250,17250,0
|
|
20240902,153900,109715700,17250,17250,17250,17250,0
|
|
20240902,153800,109715700,17250,17250,17250,17250,0
|
|
20240902,153700,109715700,17250,17250,17250,17250,0
|
|
20240902,153600,109715700,17250,17250,17250,17250,0
|
|
20240902,153500,109715700,17250,17250,17250,17250,0
|
|
20240902,153400,109715700,17250,17250,17250,17250,0
|
|
20240902,153300,109715700,17250,17250,17250,17250,0
|
|
20240902,153200,109715700,17250,17250,17250,17250,1
|
|
20240902,153100,109715700,17250,17250,17250,17250,0
|
|
20240902,153000,109715700,17250,17250,17250,17250,0
|
|
20240902,152900,109715700,17250,17250,17250,17250,0
|
|
20240902,152800,109715700,17250,17250,17250,17250,0
|
|
20240902,152700,109715700,17250,17250,17250,17250,0
|
|
20240902,152600,109715700,17250,17250,17250,17250,0
|
|
20240902,152500,109715700,17250,17250,17250,17250,0
|
|
20240902,152400,109715700,17250,17250,17250,17250,0
|
|
20240902,152300,109715700,17250,17250,17250,17250,0
|
|
20240902,152200,109715700,17250,17250,17250,17250,0
|
|
20240902,152100,109715700,17250,17250,17250,17250,0
|
|
20240902,152000,109715700,17250,17250,17250,17250,0
|
|
20240902,151900,109715700,17250,17250,17250,17250,1
|
|
20240902,151800,109698450,17240,17240,17240,17240,0
|
|
20240902,151700,109698450,17240,17240,17240,17240,0
|
|
20240902,151600,109698450,17240,17240,17240,17240,0
|
|
20240902,151500,109698450,17240,17240,17240,17240,1
|
|
20240902,151400,109681210,17190,17190,17190,17190,0
|
|
20240902,151300,109681210,17190,17190,17190,17190,0
|
|
20240902,151200,109681210,17190,17190,17190,17190,0
|
|
20240902,151100,109681210,17190,17190,17190,17190,0
|
|
20240902,151000,109681210,17190,17190,17190,17190,1
|
|
20240902,150900,109664020,17250,17250,17250,17250,0
|
|
20240902,150800,109664020,17250,17250,17250,17250,0
|
|
20240902,150700,109664020,17250,17250,17250,17250,0
|
|
20240902,150600,109664020,17250,17250,17250,17250,0
|
|
20240902,150500,109664020,17250,17250,17250,17250,0
|
|
20240902,150400,109664020,17250,17250,17250,17250,0
|
|
20240902,150300,109664020,17250,17250,17250,17250,1
|
|
20240902,150200,109646770,17250,17250,17250,17250,0
|
|
20240902,150100,109646770,17250,17250,17250,17250,0
|
|
20240902,150000,109646770,17250,17250,17250,17250,0
|
|
20240902,145900,109646770,17250,17250,17250,17250,0
|
|
20240902,145800,109646770,17250,17250,17250,17250,0
|
|
20240902,145700,109646770,17250,17250,17250,17250,0
|
|
20240902,145600,109646770,17250,17250,17250,17250,0
|
|
20240902,145500,109646770,17250,17250,17250,17250,0
|
|
20240902,145400,109646770,17250,17250,17250,17250,0
|
|
20240902,145300,109646770,17250,17250,17250,17250,0
|
|
20240902,145200,109646770,17250,17250,17250,17250,0
|
|
20240902,145100,109646770,17250,17250,17250,17250,76
|
|
20240902,145000,108335770,17250,17250,17250,17250,0
|
|
20240902,144900,108335770,17250,17250,17250,17250,0
|
|
20240902,144800,108335770,17250,17250,17250,17250,0
|
|
20240902,144700,108335770,17250,17250,17250,17250,0
|
|
20240902,144600,108335770,17250,17250,17250,17250,0
|
|
20240902,144500,108335770,17250,17250,17250,17250,0
|
|
20240902,144400,108335770,17250,17250,17250,17250,0
|
|
20240902,144300,108335770,17250,17250,17250,17250,0
|
|
20240902,144200,108335770,17250,17250,17250,17250,5
|
|
20240902,144100,108249520,17250,17250,17250,17250,0
|
|
20240902,144000,108249520,17250,17250,17250,17250,0
|
|
20240902,143900,108249520,17250,17250,17250,17250,0
|
|
20240902,143800,108249520,17250,17250,17250,17250,0
|
|
20240902,143700,108249520,17250,17250,17250,17250,0
|
|
20240902,143600,108249520,17250,17250,17250,17250,80
|
|
20240902,143500,106869520,17250,17250,17250,17250,0
|
|
20240902,143400,106869520,17250,17250,17250,17250,0
|
|
20240902,143300,106869520,17250,17250,17250,17250,5
|
|
20240902,143200,106783270,17250,17250,17250,17250,5
|
|
20240902,143100,106697020,17250,17250,17250,17250,0
|
|
20240902,143000,106697020,17250,17250,17250,17250,0
|
|
20240902,142900,106697020,17250,17250,17250,17250,0
|
|
20240902,142800,106697020,17250,17250,17250,17250,2
|
|
20240902,142700,106662520,17250,17250,17250,17250,60
|
|
20240902,142600,105627520,17250,17250,17250,17250,0
|
|
20240902,142500,105627520,17250,17250,17250,17250,0
|
|
20240902,142400,105627520,17250,17250,17250,17250,0
|
|
20240902,142300,105627520,17250,17250,17250,17250,2
|
|
20240902,142200,105593020,17250,17250,17250,17250,0
|
|
20240902,142100,105593020,17250,17250,17250,17250,0
|
|
20240902,142000,105593020,17250,17250,17250,17250,0
|
|
20240902,141900,105593020,17250,17250,17250,17250,0
|
|
20240902,141800,105593020,17250,17250,17250,17250,86
|
|
20240902,141700,104109520,17250,17250,17250,17250,14
|
|
20240902,141600,103868020,17250,17250,17250,17250,0
|
|
20240902,141500,103868020,17250,17250,17250,17250,0
|
|
20240902,141400,103868020,17250,17250,17250,17250,0
|
|
20240902,141300,103868020,17250,17250,17250,17250,0
|
|
20240902,141200,103868020,17250,17250,17250,17250,5
|
|
20240902,141100,103781770,17250,17250,17250,17250,0
|
|
20240902,141000,103781770,17250,17250,17250,17250,0
|
|
20240902,140900,103781770,17250,17250,17250,17250,0
|
|
20240902,140800,103781770,17250,17250,17250,17250,0
|
|
20240902,140700,103781770,17250,17250,17250,17250,0
|
|
20240902,140600,103781770,17250,17250,17250,17250,0
|
|
20240902,140500,103781770,17250,17250,17250,17250,0
|
|
20240902,140400,103781770,17250,17250,17250,17250,312
|
|
20240902,140300,98399770,17260,17260,17260,17260,0
|
|
20240902,140200,98399770,17260,17260,17260,17260,0
|
|
20240902,140100,98399770,17260,17260,17260,17260,100
|
|
20240902,140000,96673770,17250,17250,17250,17250,0
|
|
20240902,135900,96673770,17250,17250,17250,17250,0
|
|
20240902,135800,96673770,17250,17250,17250,17250,0
|
|
20240902,135700,96673770,17250,17250,17250,17250,5
|
|
20240902,135600,96587520,17250,17250,17250,17250,0
|
|
20240902,135500,96587520,17250,17250,17250,17250,0
|
|
20240902,135400,96587520,17250,17240,17250,17240,335
|
|
20240902,135300,90808820,17250,17250,17250,17250,0
|
|
20240902,135200,90808820,17250,17250,17250,17250,0
|
|
20240902,135100,90808820,17250,17250,17250,17250,0
|
|
20240902,135000,90808820,17250,17250,17250,17250,0
|
|
20240902,134900,90808820,17250,17250,17250,17250,0
|
|
20240902,134800,90808820,17250,17250,17250,17250,0
|
|
20240902,134700,90808820,17250,17250,17250,17250,0
|
|
20240902,134600,90808820,17250,17250,17250,17250,0
|
|
20240902,134500,90808820,17250,17250,17250,17250,0
|
|
20240902,134400,90808820,17250,17250,17250,17250,0
|
|
20240902,134300,90808820,17250,17250,17250,17250,0
|
|
20240902,134200,90808820,17250,17250,17250,17250,0
|
|
20240902,134100,90808820,17250,17250,17250,17250,0
|
|
20240902,134000,90808820,17250,17250,17250,17250,0
|
|
20240902,133900,90808820,17250,17250,17250,17250,0
|
|
20240902,133800,90808820,17250,17250,17250,17250,0
|
|
20240902,133700,90808820,17250,17250,17250,17250,0
|
|
20240902,133600,90808820,17250,17250,17250,17250,0
|
|
20240902,133500,90808820,17250,17250,17250,17250,0
|
|
20240902,133400,90808820,17250,17250,17250,17250,0
|
|
20240902,133300,90808820,17250,17250,17250,17250,0
|
|
20240902,133200,90808820,17250,17250,17250,17250,0
|
|
20240902,133100,90808820,17250,17250,17250,17250,0
|
|
20240902,133000,90808820,17250,17250,17250,17250,0
|
|
20240902,132900,90808820,17250,17250,17250,17250,0
|
|
20240902,132800,90808820,17250,17250,17250,17250,0
|
|
20240902,132700,90808820,17250,17250,17250,17250,0
|
|
20240902,132600,90808820,17250,17250,17250,17250,0
|
|
20240902,132500,90808820,17250,17250,17250,17250,0
|
|
20240902,132400,90808820,17250,17250,17250,17250,0
|
|
20240902,132300,90808820,17250,17250,17250,17250,0
|
|
20240902,132200,90808820,17250,17250,17250,17250,0
|
|
20240902,132100,90808820,17250,17250,17250,17250,0
|
|
20240902,132000,90808820,17250,17250,17250,17250,0
|
|
20240902,131900,90808820,17250,17250,17250,17250,0
|
|
20240902,131800,90808820,17250,17250,17250,17250,0
|
|
20240902,131700,90808820,17250,17250,17250,17250,2
|
|
20240902,131600,90774320,17250,17250,17250,17250,0
|
|
20240902,131500,90774320,17250,17250,17250,17250,0
|
|
20240902,131400,90774320,17250,17250,17250,17250,0
|
|
20240902,131300,90774320,17250,17250,17250,17250,0
|
|
20240902,131200,90774320,17250,17250,17250,17250,0
|
|
20240902,131100,90774320,17250,17250,17250,17250,0
|
|
20240902,131000,90774320,17250,17250,17250,17250,0
|
|
20240902,130900,90774320,17250,17250,17250,17250,0
|
|
20240902,130800,90774320,17250,17250,17250,17250,0
|
|
20240902,130700,90774320,17250,17250,17250,17250,0
|
|
20240902,130600,90774320,17250,17250,17250,17250,0
|
|
20240902,130500,90774320,17250,17250,17250,17250,0
|
|
20240902,130400,90774320,17250,17250,17250,17250,0
|
|
20240902,130300,90774320,17250,17250,17250,17250,0
|
|
20240902,130200,90774320,17250,17250,17250,17250,0
|
|
20240902,130100,90774320,17250,17250,17250,17250,5
|
|
20240902,130000,90688070,17250,17250,17250,17250,1
|
|
20240902,125900,90670820,17200,17200,17200,17200,0
|
|
20240902,125800,90670820,17200,17200,17200,17200,0
|
|
20240902,125700,90670820,17200,17200,17200,17200,0
|
|
20240902,125600,90670820,17200,17200,17200,17200,0
|
|
20240902,125500,90670820,17200,17200,17200,17200,0
|
|
20240902,125400,90670820,17200,17200,17200,17200,0
|
|
20240902,125300,90670820,17200,17200,17200,17200,3
|
|
20240902,125200,90619220,17260,17260,17260,17260,0
|
|
20240902,125100,90619220,17260,17260,17260,17260,0
|
|
20240902,125000,90619220,17260,17260,17260,17260,0
|
|
20240902,124900,90619220,17260,17260,17260,17260,0
|
|
20240902,124800,90619220,17260,17260,17260,17260,0
|
|
20240902,124700,90619220,17260,17260,17260,17260,0
|
|
20240902,124600,90619220,17260,17260,17260,17260,0
|
|
20240902,124500,90619220,17260,17260,17260,17260,0
|
|
20240902,124400,90619220,17260,17260,17260,17260,0
|
|
20240902,124300,90619220,17260,17260,17260,17260,0
|
|
20240902,124200,90619220,17260,17260,17260,17260,0
|
|
20240902,124100,90619220,17260,17260,17260,17260,0
|
|
20240902,124000,90619220,17260,17260,17260,17260,0
|
|
20240902,123900,90619220,17260,17260,17260,17260,0
|
|
20240902,123800,90619220,17260,17260,17260,17260,0
|
|
20240902,123700,90619220,17260,17260,17260,17260,0
|
|
20240902,123600,90619220,17260,17260,17260,17260,0
|
|
20240902,123500,90619220,17260,17260,17260,17260,0
|
|
20240902,123400,90619220,17260,17260,17260,17260,0
|
|
20240902,123300,90619220,17260,17260,17260,17260,0
|
|
20240902,123200,90619220,17260,17260,17260,17260,0
|
|
20240902,123100,90619220,17260,17260,17260,17260,0
|
|
20240902,123000,90619220,17260,17260,17260,17260,0
|
|
20240902,122900,90619220,17260,17260,17260,17260,0
|
|
20240902,122800,90619220,17260,17260,17260,17260,0
|
|
20240902,122700,90619220,17260,17260,17260,17260,0
|
|
20240902,122600,90619220,17260,17260,17260,17260,0
|
|
20240902,122500,90619220,17260,17260,17260,17260,0
|
|
20240902,122400,90619220,17260,17260,17260,17260,0
|
|
20240902,122300,90619220,17260,17260,17260,17260,0
|
|
20240902,122200,90619220,17260,17260,17260,17260,0
|
|
20240902,122100,90619220,17260,17260,17260,17260,0
|
|
20240902,122000,90619220,17260,17260,17260,17260,0
|
|
20240902,121900,90619220,17260,17260,17260,17260,0
|
|
20240902,121800,90619220,17260,17260,17260,17260,0
|
|
20240902,121700,90619220,17260,17260,17260,17260,0
|
|
20240902,121600,90619220,17260,17260,17260,17260,0
|
|
20240902,121500,90619220,17260,17260,17260,17260,0
|
|
20240902,121400,90619220,17260,17260,17260,17260,0
|
|
20240902,121300,90619220,17260,17260,17260,17260,0
|
|
20240902,121200,90619220,17260,17260,17260,17260,0
|
|
20240902,121100,90619220,17260,17260,17260,17260,0
|
|
20240902,121000,90619220,17260,17260,17260,17260,0
|
|
20240902,120900,90619220,17260,17260,17260,17260,0
|
|
20240902,120800,90619220,17260,17260,17260,17260,0
|
|
20240902,120700,90619220,17260,17260,17260,17260,0
|
|
20240902,120600,90619220,17260,17260,17260,17260,0
|
|
20240902,120500,90619220,17260,17260,17260,17260,0
|
|
20240902,120400,90619220,17260,17260,17260,17260,0
|
|
20240902,120300,90619220,17260,17260,17260,17260,0
|
|
20240902,120200,90619220,17260,17260,17260,17260,0
|
|
20240902,120100,90619220,17260,17260,17260,17260,0
|
|
20240902,120000,90619220,17260,17260,17260,17260,0
|
|
20240902,115900,90619220,17260,17260,17260,17260,0
|
|
20240902,115800,90619220,17260,17260,17260,17260,0
|
|
20240902,115700,90619220,17260,17260,17260,17260,0
|
|
20240902,115600,90619220,17260,17260,17260,17260,0
|
|
20240902,115500,90619220,17260,17260,17260,17260,0
|
|
20240902,115400,90619220,17260,17260,17260,17260,0
|
|
20240902,115300,90619220,17260,17260,17260,17260,0
|
|
20240902,115200,90619220,17260,17260,17260,17260,0
|
|
20240902,115100,90619220,17260,17260,17260,17260,0
|
|
20240902,115000,90619220,17260,17260,17260,17260,0
|
|
20240902,114900,90619220,17260,17260,17260,17260,0
|
|
20240902,114800,90619220,17260,17260,17260,17260,0
|
|
20240902,114700,90619220,17260,17260,17260,17260,0
|
|
20240902,114600,90619220,17260,17260,17260,17260,0
|
|
20240902,114500,90619220,17260,17260,17260,17260,0
|
|
20240902,114400,90619220,17260,17260,17260,17260,0
|
|
20240902,114300,90619220,17260,17260,17260,17260,0
|
|
20240902,114200,90619220,17260,17260,17260,17260,0
|
|
20240902,114100,90619220,17260,17260,17260,17260,0
|
|
20240902,114000,90619220,17260,17260,17260,17260,0
|
|
20240902,113900,90619220,17260,17260,17260,17260,0
|
|
20240902,113800,90619220,17260,17260,17260,17260,0
|
|
20240902,113700,90619220,17260,17260,17260,17260,0
|
|
20240902,113600,90619220,17260,17260,17260,17260,0
|
|
20240902,113500,90619220,17260,17260,17260,17260,0
|
|
20240902,113400,90619220,17260,17260,17260,17260,0
|
|
20240902,113300,90619220,17260,17260,17260,17260,0
|
|
20240902,113200,90619220,17260,17260,17260,17260,0
|
|
20240902,113100,90619220,17260,17260,17260,17260,0
|
|
20240902,113000,90619220,17260,17260,17260,17260,0
|
|
20240902,112900,90619220,17260,17260,17260,17260,0
|
|
20240902,112800,90619220,17260,17260,17260,17260,0
|
|
20240902,112700,90619220,17260,17260,17260,17260,0
|
|
20240902,112600,90619220,17260,17260,17260,17260,0
|
|
20240902,112500,90619220,17260,17260,17260,17260,14
|
|
20240902,112400,90377580,17260,17260,17260,17260,5
|
|
20240902,112300,90291280,17260,17260,17260,17260,0
|
|
20240902,112200,90291280,17260,17260,17260,17260,0
|
|
20240902,112100,90291280,17260,17260,17260,17260,0
|
|
20240902,112000,90291280,17260,17250,17260,17250,5
|
|
20240902,111900,90205000,17170,17170,17170,17170,63
|
|
20240902,111800,89123290,17170,17170,17170,17170,0
|
|
20240902,111700,89123290,17170,17170,17170,17170,15
|
|
20240902,111600,88865740,17170,17170,17170,17170,0
|
|
20240902,111500,88865740,17170,17170,17170,17170,191
|
|
20240902,111400,85586270,17160,17160,17160,17160,0
|
|
20240902,111300,85586270,17160,17160,17160,17160,0
|
|
20240902,111200,85586270,17160,17160,17160,17160,0
|
|
20240902,111100,85586270,17160,17160,17160,17160,0
|
|
20240902,111000,85586270,17160,17160,17160,17160,0
|
|
20240902,110900,85586270,17160,17160,17160,17160,0
|
|
20240902,110800,85586270,17160,17200,17200,17160,7
|
|
20240902,110700,85466070,17160,17160,17160,17160,0
|
|
20240902,110600,85466070,17160,17160,17160,17160,0
|
|
20240902,110500,85466070,17160,17160,17160,17160,0
|
|
20240902,110400,85466070,17160,17160,17160,17160,0
|
|
20240902,110300,85466070,17160,17160,17160,17160,0
|
|
20240902,110200,85466070,17160,17160,17160,17160,0
|
|
20240902,110100,85466070,17160,17160,17160,17160,0
|
|
20240902,110000,85466070,17160,17160,17160,17160,0
|
|
20240902,105900,85466070,17160,17160,17160,17160,4
|
|
20240902,105800,85397430,17160,17170,17170,17160,49
|
|
20240902,105700,84556170,17260,17260,17260,17260,1
|
|
20240902,105600,84538910,17150,17150,17150,17150,0
|
|
20240902,105500,84538910,17150,17240,17240,17150,59
|
|
20240902,105400,83526430,17260,17260,17260,17260,10
|
|
20240902,105300,83353830,17270,17270,17270,17270,0
|
|
20240902,105200,83353830,17270,17270,17270,17270,0
|
|
20240902,105100,83353830,17270,17230,17270,17230,4059
|
|
20240902,105000,13338350,17230,17230,17230,17230,0
|
|
20240902,104900,13338350,17230,17230,17230,17230,0
|
|
20240902,104800,13338350,17230,17230,17230,17230,0
|
|
20240902,104700,13338350,17230,17230,17230,17230,0
|
|
20240902,104600,13338350,17230,17230,17230,17230,0
|
|
20240902,104500,13338350,17230,17230,17230,17230,0
|
|
20240902,104400,13338350,17230,17230,17230,17230,0
|
|
20240902,104300,13338350,17230,17230,17230,17230,0
|
|
20240902,104200,13338350,17230,17230,17230,17230,0
|
|
20240902,104100,13338350,17230,17230,17230,17230,0
|
|
20240902,104000,13338350,17230,17230,17230,17230,166
|
|
20240902,103900,10478170,17230,17230,17230,17230,0
|
|
20240902,103800,10478170,17230,17230,17230,17230,0
|
|
20240902,103700,10478170,17230,17230,17230,17230,0
|
|
20240902,103600,10478170,17230,17230,17230,17230,0
|
|
20240902,103500,10478170,17230,17230,17230,17230,0
|
|
20240902,103400,10478170,17230,17240,17240,17230,11
|
|
20240902,103300,10288630,17240,17240,17240,17240,0
|
|
20240902,103200,10288630,17240,17240,17240,17240,0
|
|
20240902,103100,10288630,17240,17240,17240,17240,1
|
|
20240902,103000,10271390,17240,17240,17240,17240,0
|
|
20240902,102900,10271390,17240,17240,17240,17240,0
|
|
20240902,102800,10271390,17240,17240,17240,17240,0
|
|
20240902,102700,10271390,17240,17240,17240,17240,0
|
|
20240902,102600,10271390,17240,17240,17240,17240,0
|
|
20240902,102500,10271390,17240,17240,17240,17240,6
|
|
20240902,102400,10167950,17240,17240,17240,17240,0
|
|
20240902,102300,10167950,17240,17240,17240,17240,0
|
|
20240902,102200,10167950,17240,17240,17240,17240,0
|
|
20240902,102100,10167950,17240,17240,17240,17240,0
|
|
20240902,102000,10167950,17240,17240,17240,17240,0
|
|
20240902,101900,10167950,17240,17240,17240,17240,0
|
|
20240902,101800,10167950,17240,17240,17240,17240,0
|
|
20240902,101700,10167950,17240,17240,17240,17240,0
|
|
20240902,101600,10167950,17240,17240,17240,17240,0
|
|
20240902,101500,10167950,17240,17240,17240,17240,0
|
|
20240902,101400,10167950,17240,17240,17240,17240,0
|
|
20240902,101300,10167950,17240,17240,17240,17240,0
|
|
20240902,101200,10167950,17240,17240,17240,17240,0
|
|
20240902,101100,10167950,17240,17240,17240,17240,0
|
|
20240902,101000,10167950,17240,17240,17240,17240,0
|
|
20240902,100900,10167950,17240,17240,17240,17240,0
|
|
20240902,100800,10167950,17240,17240,17240,17240,0
|
|
20240902,100700,10167950,17240,17240,17240,17240,0
|
|
20240902,100600,10167950,17240,17240,17240,17240,0
|
|
20240902,100500,10167950,17240,17240,17240,17240,0
|
|
20240902,100400,10167950,17240,17240,17240,17240,0
|
|
20240902,100300,10167950,17240,17240,17240,17240,0
|
|
20240902,100200,10167950,17240,17240,17240,17240,0
|
|
20240902,100100,10167950,17240,17240,17240,17240,0
|
|
20240902,100000,10167950,17240,17240,17240,17240,4
|
|
20240902,095900,10098990,17240,17240,17240,17240,0
|
|
20240902,095800,10098990,17240,17240,17240,17240,0
|
|
20240902,095700,10098990,17240,17240,17240,17240,0
|
|
20240902,095600,10098990,17240,17240,17240,17240,0
|
|
20240902,095500,10098990,17240,17240,17240,17240,0
|
|
20240902,095400,10098990,17240,17240,17240,17240,2
|
|
20240902,095300,10064510,17240,17240,17240,17240,0
|
|
20240902,095200,10064510,17240,17240,17240,17240,0
|
|
20240902,095100,10064510,17240,17240,17240,17240,0
|
|
20240902,095000,10064510,17240,17240,17240,17240,0
|
|
20240902,094900,10064510,17240,17240,17240,17240,0
|
|
20240902,094800,10064510,17240,17240,17240,17240,0
|
|
20240902,094700,10064510,17240,17240,17240,17240,0
|
|
20240902,094600,10064510,17240,17240,17240,17240,2
|
|
20240902,094500,10030030,17240,17240,17240,17240,150
|
|
20240902,094400,7444030,17250,17250,17250,17250,0
|
|
20240902,094300,7444030,17250,17250,17250,17250,0
|
|
20240902,094200,7444030,17250,17250,17250,17250,0
|
|
20240902,094100,7444030,17250,17250,17250,17250,0
|
|
20240902,094000,7444030,17250,17250,17250,17250,0
|
|
20240902,093900,7444030,17250,17250,17250,17250,0
|
|
20240902,093800,7444030,17250,17250,17250,17250,0
|
|
20240902,093700,7444030,17250,17250,17250,17250,0
|
|
20240902,093600,7444030,17250,17250,17250,17250,0
|
|
20240902,093500,7444030,17250,17250,17250,17250,3
|
|
20240902,093400,7392280,17200,17200,17200,17200,30
|
|
20240902,093300,6876280,17200,17200,17200,17200,1
|
|
20240902,093200,6859080,17240,17240,17240,17240,0
|
|
20240902,093100,6859080,17240,17240,17240,17240,0
|
|
20240902,093000,6859080,17240,17240,17240,17240,0
|
|
20240902,092900,6859080,17240,17240,17240,17240,1
|
|
20240902,092800,6841840,17240,17240,17240,17240,1
|
|
20240902,092700,6824600,17240,17240,17240,17240,116
|
|
20240902,092600,4824760,17250,17250,17250,17250,106
|
|
20240902,092500,2996260,17250,17250,17250,17250,5
|
|
20240902,092400,2910010,17240,17240,17240,17240,5
|
|
20240902,092300,2823810,17240,17240,17240,17240,0
|
|
20240902,092200,2823810,17240,17240,17240,17240,2
|
|
20240902,092100,2789330,17200,17200,17200,17200,1
|
|
20240902,092000,2772130,17200,17200,17200,17200,0
|
|
20240902,091900,2772130,17200,17200,17200,17200,0
|
|
20240902,091800,2772130,17200,17200,17200,17200,17
|
|
20240902,091700,2479730,17200,17200,17200,17200,28
|
|
20240902,091600,1998130,17240,17240,17240,17240,0
|
|
20240902,091500,1998130,17240,17240,17240,17240,5
|
|
20240902,091400,1911930,17240,17240,17240,17240,0
|
|
20240902,091300,1911930,17240,17240,17240,17240,0
|
|
20240902,091200,1911930,17240,17230,17240,17200,31
|
|
20240902,091100,1378450,17240,17240,17240,17240,1
|
|
20240902,091000,1361210,17240,17240,17240,17240,1
|
|
20240902,090900,1343970,17230,17230,17230,17230,0
|
|
20240902,090800,1343970,17230,17230,17230,17230,40
|
|
20240902,090700,654770,17230,17230,17230,17230,34
|
|
20240902,090600,68950,17240,17240,17240,17240,0
|
|
20240902,090500,68950,17240,17240,17240,17240,0
|
|
20240902,090400,68950,17240,17240,17240,17240,0
|
|
20240902,090300,68950,17240,17240,17240,17240,0
|
|
20240902,090200,68950,17240,17240,17240,17240,0
|
|
20240902,090100,68950,17240,17240,17240,17240,3
|
|
20240902,090000,0,17230,17230,17230,17230,0
|