605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,190200,53131320,17370,17370,17370,17370,36
|
|
20240903,190100,53131320,17370,17370,17370,17370,0
|
|
20240903,190000,53131320,17370,17370,17370,17370,0
|
|
20240903,185900,53131320,17370,17370,17370,17370,0
|
|
20240903,185800,53131320,17370,17370,17370,17370,0
|
|
20240903,185700,53131320,17370,17370,17370,17370,0
|
|
20240903,185600,53131320,17370,17370,17370,17370,0
|
|
20240903,185500,53131320,17370,17370,17370,17370,0
|
|
20240903,185400,53131320,17370,17370,17370,17370,0
|
|
20240903,185300,53131320,17370,17370,17370,17370,0
|
|
20240903,185200,53131320,17370,17370,17370,17370,0
|
|
20240903,185100,53131320,17370,17370,17370,17370,0
|
|
20240903,185000,53131320,17370,17370,17370,17370,0
|
|
20240903,184900,53131320,17370,17370,17370,17370,0
|
|
20240903,184800,53131320,17370,17370,17370,17370,0
|
|
20240903,184700,53131320,17370,17370,17370,17370,0
|
|
20240903,184600,53131320,17370,17370,17370,17370,0
|
|
20240903,184500,53131320,17370,17370,17370,17370,0
|
|
20240903,184400,53131320,17370,17370,17370,17370,0
|
|
20240903,184300,53131320,17370,17370,17370,17370,0
|
|
20240903,184200,53131320,17370,17370,17370,17370,0
|
|
20240903,184100,53131320,17370,17370,17370,17370,0
|
|
20240903,184000,53131320,17370,17370,17370,17370,0
|
|
20240903,183900,53131320,17370,17370,17370,17370,0
|
|
20240903,183800,53131320,17370,17370,17370,17370,0
|
|
20240903,183700,53131320,17370,17370,17370,17370,0
|
|
20240903,183600,53131320,17370,17370,17370,17370,0
|
|
20240903,183500,53131320,17370,17370,17370,17370,0
|
|
20240903,183400,53131320,17370,17370,17370,17370,0
|
|
20240903,183300,53131320,17370,17370,17370,17370,0
|
|
20240903,183200,53131320,17370,17370,17370,17370,36
|
|
20240903,183100,53131320,17370,17370,17370,17370,0
|
|
20240903,183000,53131320,17370,17370,17370,17370,0
|
|
20240903,182900,53131320,17370,17370,17370,17370,0
|
|
20240903,182800,53131320,17370,17370,17370,17370,0
|
|
20240903,182700,53131320,17370,17370,17370,17370,0
|
|
20240903,182600,53131320,17370,17370,17370,17370,0
|
|
20240903,182500,53131320,17370,17370,17370,17370,0
|
|
20240903,182400,53131320,17370,17370,17370,17370,0
|
|
20240903,182300,53131320,17370,17370,17370,17370,0
|
|
20240903,182200,53131320,17370,17370,17370,17370,0
|
|
20240903,182100,53131320,17370,17370,17370,17370,0
|
|
20240903,182000,53131320,17370,17370,17370,17370,0
|
|
20240903,181900,53131320,17370,17370,17370,17370,0
|
|
20240903,181800,53131320,17370,17370,17370,17370,0
|
|
20240903,181700,53131320,17370,17370,17370,17370,0
|
|
20240903,181600,53131320,17370,17370,17370,17370,0
|
|
20240903,181500,53131320,17370,17370,17370,17370,0
|
|
20240903,181400,53131320,17370,17370,17370,17370,0
|
|
20240903,181300,53131320,17370,17370,17370,17370,0
|
|
20240903,181200,53131320,17370,17370,17370,17370,0
|
|
20240903,181100,53131320,17370,17370,17370,17370,0
|
|
20240903,181000,53131320,17370,17370,17370,17370,0
|
|
20240903,180900,53131320,17370,17370,17370,17370,0
|
|
20240903,180800,53131320,17370,17370,17370,17370,0
|
|
20240903,180700,53131320,17370,17370,17370,17370,0
|
|
20240903,180600,53131320,17370,17370,17370,17370,0
|
|
20240903,180500,53131320,17370,17370,17370,17370,0
|
|
20240903,180400,53131320,17370,17370,17370,17370,0
|
|
20240903,180300,53131320,17370,17370,17370,17370,0
|
|
20240903,180200,53131320,17370,17370,17370,17370,36
|
|
20240903,180100,53131320,17370,17370,17370,17370,0
|
|
20240903,180000,53131320,17370,17370,17370,17370,0
|
|
20240903,175900,53131320,17370,17370,17370,17370,0
|
|
20240903,175800,53131320,17370,17370,17370,17370,0
|
|
20240903,175700,53131320,17370,17370,17370,17370,0
|
|
20240903,175600,53131320,17370,17370,17370,17370,0
|
|
20240903,175500,53131320,17370,17370,17370,17370,0
|
|
20240903,175400,53131320,17370,17370,17370,17370,0
|
|
20240903,175300,53131320,17370,17370,17370,17370,0
|
|
20240903,175200,53131320,17370,17370,17370,17370,0
|
|
20240903,175100,53131320,17370,17370,17370,17370,0
|
|
20240903,175000,53131320,17370,17370,17370,17370,0
|
|
20240903,174900,53131320,17370,17370,17370,17370,0
|
|
20240903,174800,53131320,17370,17370,17370,17370,0
|
|
20240903,174700,53131320,17370,17370,17370,17370,0
|
|
20240903,174600,53131320,17370,17370,17370,17370,0
|
|
20240903,174500,53131320,17370,17370,17370,17370,0
|
|
20240903,174400,53131320,17370,17370,17370,17370,0
|
|
20240903,174300,53131320,17370,17370,17370,17370,0
|
|
20240903,174200,53131320,17370,17370,17370,17370,0
|
|
20240903,174100,53131320,17370,17370,17370,17370,0
|
|
20240903,174000,53131320,17370,17370,17370,17370,0
|
|
20240903,173900,53131320,17370,17370,17370,17370,0
|
|
20240903,173800,53131320,17370,17370,17370,17370,0
|
|
20240903,173700,53131320,17370,17370,17370,17370,0
|
|
20240903,173600,53131320,17370,17370,17370,17370,0
|
|
20240903,173500,53131320,17370,17370,17370,17370,0
|
|
20240903,173400,53131320,17370,17370,17370,17370,0
|
|
20240903,173300,53131320,17370,17370,17370,17370,0
|
|
20240903,173200,53131320,17370,17370,17370,17370,36
|
|
20240903,173100,53131320,17370,17370,17370,17370,0
|
|
20240903,173000,53131320,17370,17370,17370,17370,0
|
|
20240903,172900,53131320,17370,17370,17370,17370,0
|
|
20240903,172800,53131320,17370,17370,17370,17370,0
|
|
20240903,172700,53131320,17370,17370,17370,17370,0
|
|
20240903,172600,53131320,17370,17370,17370,17370,0
|
|
20240903,172500,53131320,17370,17370,17370,17370,0
|
|
20240903,172400,53131320,17370,17370,17370,17370,0
|
|
20240903,172300,53131320,17370,17370,17370,17370,0
|
|
20240903,172200,53131320,17370,17370,17370,17370,0
|
|
20240903,172100,53131320,17370,17370,17370,17370,0
|
|
20240903,172000,53131320,17370,17370,17370,17370,0
|
|
20240903,171900,53131320,17370,17370,17370,17370,0
|
|
20240903,171800,53131320,17370,17370,17370,17370,0
|
|
20240903,171700,53131320,17370,17370,17370,17370,0
|
|
20240903,171600,53131320,17370,17370,17370,17370,0
|
|
20240903,171500,53131320,17370,17370,17370,17370,0
|
|
20240903,171400,53131320,17370,17370,17370,17370,0
|
|
20240903,171300,53131320,17370,17370,17370,17370,0
|
|
20240903,171200,53131320,17370,17370,17370,17370,0
|
|
20240903,171100,53131320,17370,17370,17370,17370,0
|
|
20240903,171000,53131320,17370,17370,17370,17370,0
|
|
20240903,170900,53131320,17370,17370,17370,17370,0
|
|
20240903,170800,53131320,17370,17370,17370,17370,0
|
|
20240903,170700,53131320,17370,17370,17370,17370,0
|
|
20240903,170600,53131320,17370,17370,17370,17370,0
|
|
20240903,170500,53131320,17370,17370,17370,17370,0
|
|
20240903,170400,53131320,17370,17370,17370,17370,0
|
|
20240903,170300,53131320,17370,17370,17370,17370,0
|
|
20240903,170200,53131320,17370,17370,17370,17370,36
|
|
20240903,170100,53131320,17370,17370,17370,17370,0
|
|
20240903,170000,53131320,17370,17370,17370,17370,0
|
|
20240903,165900,53131320,17370,17370,17370,17370,0
|
|
20240903,165800,53131320,17370,17370,17370,17370,0
|
|
20240903,165700,53131320,17370,17370,17370,17370,0
|
|
20240903,165600,53131320,17370,17370,17370,17370,0
|
|
20240903,165500,53131320,17370,17370,17370,17370,0
|
|
20240903,165400,53131320,17370,17370,17370,17370,0
|
|
20240903,165300,53131320,17370,17370,17370,17370,0
|
|
20240903,165200,53131320,17370,17370,17370,17370,0
|
|
20240903,165100,53131320,17370,17370,17370,17370,0
|
|
20240903,165000,53131320,17370,17370,17370,17370,0
|
|
20240903,164900,53131320,17370,17370,17370,17370,0
|
|
20240903,164800,53131320,17370,17370,17370,17370,0
|
|
20240903,164700,53131320,17370,17370,17370,17370,0
|
|
20240903,164600,53131320,17370,17370,17370,17370,0
|
|
20240903,164500,53131320,17370,17370,17370,17370,0
|
|
20240903,164400,53131320,17370,17370,17370,17370,0
|
|
20240903,164300,53131320,17370,17370,17370,17370,0
|
|
20240903,164200,53131320,17370,17370,17370,17370,0
|
|
20240903,164100,53131320,17370,17370,17370,17370,0
|
|
20240903,164000,53131320,17370,17370,17370,17370,0
|
|
20240903,163900,53131320,17370,17370,17370,17370,0
|
|
20240903,163800,53131320,17370,17370,17370,17370,0
|
|
20240903,163700,53131320,17370,17370,17370,17370,0
|
|
20240903,163600,53131320,17370,17370,17370,17370,0
|
|
20240903,163500,53131320,17370,17370,17370,17370,0
|
|
20240903,163400,53131320,17370,17370,17370,17370,0
|
|
20240903,163300,53131320,17370,17370,17370,17370,0
|
|
20240903,163200,53131320,17370,17370,17370,17370,36
|
|
20240903,163100,53131320,17370,17370,17370,17370,0
|
|
20240903,163000,53131320,17370,17370,17370,17370,0
|
|
20240903,162900,53131320,17370,17370,17370,17370,0
|
|
20240903,162800,53131320,17370,17370,17370,17370,0
|
|
20240903,162700,53131320,17370,17370,17370,17370,0
|
|
20240903,162600,53131320,17370,17370,17370,17370,0
|
|
20240903,162500,53131320,17370,17370,17370,17370,0
|
|
20240903,162400,53131320,17370,17370,17370,17370,0
|
|
20240903,162300,53131320,17370,17370,17370,17370,0
|
|
20240903,162200,53131320,17370,17370,17370,17370,0
|
|
20240903,162100,53131320,17370,17370,17370,17370,0
|
|
20240903,162000,53131320,17370,17370,17370,17370,0
|
|
20240903,161900,53131320,17370,17370,17370,17370,0
|
|
20240903,161800,53131320,17370,17370,17370,17370,0
|
|
20240903,161700,53131320,17370,17370,17370,17370,0
|
|
20240903,161600,53131320,17370,17370,17370,17370,0
|
|
20240903,161500,53131320,17370,17370,17370,17370,0
|
|
20240903,161400,53131320,17370,17370,17370,17370,0
|
|
20240903,161300,53131320,17370,17370,17370,17370,0
|
|
20240903,161200,53131320,17370,17370,17370,17370,0
|
|
20240903,161100,53131320,17370,17370,17370,17370,0
|
|
20240903,161000,53131320,17370,17370,17370,17370,0
|
|
20240903,160900,53131320,17370,17370,17370,17370,0
|
|
20240903,160800,53131320,17370,17370,17370,17370,0
|
|
20240903,160700,53131320,17370,17370,17370,17370,0
|
|
20240903,160600,53131320,17370,17370,17370,17370,0
|
|
20240903,160500,53131320,17370,17370,17370,17370,0
|
|
20240903,160400,53131320,17370,17370,17370,17370,0
|
|
20240903,160300,53131320,17370,17370,17370,17370,0
|
|
20240903,160200,53131320,17370,17370,17370,17370,36
|
|
20240903,160100,53131320,17370,17370,17370,17370,0
|
|
20240903,160000,53131320,17370,17370,17370,17370,0
|
|
20240903,155900,53131320,17370,17370,17370,17370,0
|
|
20240903,155800,53131320,17370,17370,17370,17370,0
|
|
20240903,155700,53131320,17370,17370,17370,17370,0
|
|
20240903,155600,53131320,17370,17370,17370,17370,0
|
|
20240903,155500,53131320,17370,17370,17370,17370,0
|
|
20240903,155400,53131320,17370,17370,17370,17370,0
|
|
20240903,155300,53131320,17370,17370,17370,17370,0
|
|
20240903,155200,53131320,17370,17370,17370,17370,0
|
|
20240903,155100,53131320,17370,17370,17370,17370,0
|
|
20240903,155000,53131320,17370,17370,17370,17370,0
|
|
20240903,154900,53131320,17370,17370,17370,17370,0
|
|
20240903,154800,53131320,17370,17370,17370,17370,0
|
|
20240903,154700,53131320,17370,17370,17370,17370,0
|
|
20240903,154600,53131320,17370,17370,17370,17370,0
|
|
20240903,154500,53131320,17370,17370,17370,17370,0
|
|
20240903,154400,53131320,17370,17370,17370,17370,0
|
|
20240903,154300,53131320,17370,17370,17370,17370,0
|
|
20240903,154200,53131320,17370,17370,17370,17370,0
|
|
20240903,154100,53131320,17370,17370,17370,17370,0
|
|
20240903,154000,53131320,17370,17370,17370,17370,0
|
|
20240903,153900,53131320,17370,17370,17370,17370,0
|
|
20240903,153800,53131320,17370,17370,17370,17370,0
|
|
20240903,153700,53131320,17370,17370,17370,17370,0
|
|
20240903,153600,53131320,17370,17370,17370,17370,0
|
|
20240903,153500,53131320,17370,17370,17370,17370,0
|
|
20240903,153400,53131320,17370,17370,17370,17370,0
|
|
20240903,153300,53131320,17370,17370,17370,17370,0
|
|
20240903,153200,53131320,17370,17370,17370,17370,36
|
|
20240903,153100,53131320,17370,17370,17370,17370,0
|
|
20240903,153000,53131320,17370,17370,17370,17370,36
|
|
20240903,152900,52506000,17370,17370,17370,17370,0
|
|
20240903,152800,52506000,17370,17370,17370,17370,0
|
|
20240903,152700,52506000,17370,17370,17370,17370,0
|
|
20240903,152600,52506000,17370,17370,17370,17370,0
|
|
20240903,152500,52506000,17370,17370,17370,17370,0
|
|
20240903,152400,52506000,17370,17370,17370,17370,0
|
|
20240903,152300,52506000,17370,17370,17370,17370,0
|
|
20240903,152200,52506000,17370,17370,17370,17370,0
|
|
20240903,152100,52506000,17370,17370,17370,17370,0
|
|
20240903,152000,52506000,17370,17370,17370,17370,0
|
|
20240903,151900,52506000,17370,17370,17370,17370,0
|
|
20240903,151800,52506000,17370,17370,17370,17370,0
|
|
20240903,151700,52506000,17370,17370,17370,17370,0
|
|
20240903,151600,52506000,17370,17370,17370,17370,0
|
|
20240903,151500,52506000,17370,17370,17370,17370,0
|
|
20240903,151400,52506000,17370,17370,17370,17370,0
|
|
20240903,151300,52506000,17370,17370,17370,17370,0
|
|
20240903,151200,52506000,17370,17370,17370,17370,0
|
|
20240903,151100,52506000,17370,17370,17370,17370,0
|
|
20240903,151000,52506000,17370,17370,17370,17370,0
|
|
20240903,150900,52506000,17370,17370,17370,17370,0
|
|
20240903,150800,52506000,17370,17370,17370,17370,3
|
|
20240903,150700,52453890,17370,17370,17370,17370,0
|
|
20240903,150600,52453890,17370,17370,17370,17370,2
|
|
20240903,150500,52419150,17380,17380,17380,17380,0
|
|
20240903,150400,52419150,17380,17380,17380,17380,0
|
|
20240903,150300,52419150,17380,17380,17380,17380,0
|
|
20240903,150200,52419150,17380,17380,17380,17380,0
|
|
20240903,150100,52419150,17380,17380,17380,17380,0
|
|
20240903,150000,52419150,17380,17380,17380,17380,0
|
|
20240903,145900,52419150,17380,17380,17380,17380,0
|
|
20240903,145800,52419150,17380,17380,17380,17380,1
|
|
20240903,145700,52401770,17380,17380,17380,17380,0
|
|
20240903,145600,52401770,17380,17380,17380,17380,9
|
|
20240903,145500,52245350,17380,17380,17380,17380,5
|
|
20240903,145400,52158450,17410,17410,17410,17410,0
|
|
20240903,145300,52158450,17410,17410,17410,17410,0
|
|
20240903,145200,52158450,17410,17410,17410,17410,0
|
|
20240903,145100,52158450,17410,17380,17410,17380,555
|
|
20240903,145000,42504780,17310,17310,17310,17310,0
|
|
20240903,144900,42504780,17310,17310,17310,17310,0
|
|
20240903,144800,42504780,17310,17310,17310,17310,0
|
|
20240903,144700,42504780,17310,17310,17310,17310,0
|
|
20240903,144600,42504780,17310,17310,17310,17310,0
|
|
20240903,144500,42504780,17310,17310,17310,17310,0
|
|
20240903,144400,42504780,17310,17310,17310,17310,1
|
|
20240903,144300,42487470,17310,17310,17310,17310,0
|
|
20240903,144200,42487470,17310,17310,17310,17310,0
|
|
20240903,144100,42487470,17310,17310,17310,17310,0
|
|
20240903,144000,42487470,17310,17310,17310,17310,0
|
|
20240903,143900,42487470,17310,17310,17310,17310,1
|
|
20240903,143800,42470160,17380,17380,17380,17380,0
|
|
20240903,143700,42470160,17380,17380,17380,17380,0
|
|
20240903,143600,42470160,17380,17380,17380,17380,1
|
|
20240903,143500,42452780,17310,17310,17310,17310,1
|
|
20240903,143400,42435470,17380,17380,17380,17380,0
|
|
20240903,143300,42435470,17380,17380,17380,17380,0
|
|
20240903,143200,42435470,17380,17380,17380,17380,0
|
|
20240903,143100,42435470,17380,17380,17380,17380,0
|
|
20240903,143000,42435470,17380,17380,17380,17380,2
|
|
20240903,142900,42400710,17380,17350,17380,17350,500
|
|
20240903,142800,33718790,17310,17310,17310,17310,0
|
|
20240903,142700,33718790,17310,17310,17310,17310,0
|
|
20240903,142600,33718790,17310,17310,17310,17310,0
|
|
20240903,142500,33718790,17310,17310,17310,17310,0
|
|
20240903,142400,33718790,17310,17310,17310,17310,2
|
|
20240903,142300,33684170,17350,17350,17350,17350,0
|
|
20240903,142200,33684170,17350,17350,17350,17350,0
|
|
20240903,142100,33684170,17350,17350,17350,17350,0
|
|
20240903,142000,33684170,17350,17350,17350,17350,0
|
|
20240903,141900,33684170,17350,17350,17350,17350,0
|
|
20240903,141800,33684170,17350,17350,17350,17350,0
|
|
20240903,141700,33684170,17350,17350,17350,17350,1
|
|
20240903,141600,33666820,17300,17300,17300,17300,0
|
|
20240903,141500,33666820,17300,17300,17300,17300,0
|
|
20240903,141400,33666820,17300,17300,17300,17300,0
|
|
20240903,141300,33666820,17300,17300,17300,17300,0
|
|
20240903,141200,33666820,17300,17300,17300,17300,0
|
|
20240903,141100,33666820,17300,17300,17300,17300,0
|
|
20240903,141000,33666820,17300,17300,17300,17300,0
|
|
20240903,140900,33666820,17300,17300,17300,17300,0
|
|
20240903,140800,33666820,17300,17300,17300,17300,1
|
|
20240903,140700,33649520,17300,17300,17300,17300,0
|
|
20240903,140600,33649520,17300,17300,17300,17300,0
|
|
20240903,140500,33649520,17300,17300,17300,17300,0
|
|
20240903,140400,33649520,17300,17300,17300,17300,0
|
|
20240903,140300,33649520,17300,17300,17300,17300,0
|
|
20240903,140200,33649520,17300,17300,17300,17300,0
|
|
20240903,140100,33649520,17300,17300,17300,17300,0
|
|
20240903,140000,33649520,17300,17300,17300,17300,0
|
|
20240903,135900,33649520,17300,17300,17300,17300,0
|
|
20240903,135800,33649520,17300,17300,17300,17300,0
|
|
20240903,135700,33649520,17300,17300,17300,17300,10
|
|
20240903,135600,33476520,17300,17300,17300,17300,50
|
|
20240903,135500,32611520,17350,17350,17350,17350,0
|
|
20240903,135400,32611520,17350,17350,17350,17350,0
|
|
20240903,135300,32611520,17350,17350,17350,17350,300
|
|
20240903,135200,27406520,17350,17350,17350,17350,50
|
|
20240903,135100,26539020,17370,17370,17370,17370,5
|
|
20240903,135000,26452170,17370,17370,17370,17370,0
|
|
20240903,134900,26452170,17370,17370,17370,17370,1
|
|
20240903,134800,26434800,17300,17300,17300,17300,0
|
|
20240903,134700,26434800,17300,17300,17300,17300,0
|
|
20240903,134600,26434800,17300,17300,17300,17300,0
|
|
20240903,134500,26434800,17300,17300,17300,17300,0
|
|
20240903,134400,26434800,17300,17300,17300,17300,0
|
|
20240903,134300,26434800,17300,17310,17310,17300,40
|
|
20240903,134200,25742740,17380,17380,17380,17380,0
|
|
20240903,134100,25742740,17380,17380,17380,17380,0
|
|
20240903,134000,25742740,17380,17380,17380,17380,0
|
|
20240903,133900,25742740,17380,17380,17380,17380,0
|
|
20240903,133800,25742740,17380,17380,17380,17380,0
|
|
20240903,133700,25742740,17380,17380,17380,17380,0
|
|
20240903,133600,25742740,17380,17380,17380,17380,0
|
|
20240903,133500,25742740,17380,17380,17380,17380,0
|
|
20240903,133400,25742740,17380,17380,17380,17380,0
|
|
20240903,133300,25742740,17380,17380,17380,17380,1
|
|
20240903,133200,25725360,17380,17380,17380,17380,0
|
|
20240903,133100,25725360,17380,17380,17380,17380,0
|
|
20240903,133000,25725360,17380,17380,17380,17380,0
|
|
20240903,132900,25725360,17380,17330,17380,17330,10
|
|
20240903,132800,25551810,17300,17300,17300,17300,0
|
|
20240903,132700,25551810,17300,17300,17300,17300,0
|
|
20240903,132600,25551810,17300,17300,17300,17300,3
|
|
20240903,132500,25499910,17300,17300,17300,17300,0
|
|
20240903,132400,25499910,17300,17300,17300,17300,0
|
|
20240903,132300,25499910,17300,17300,17300,17300,0
|
|
20240903,132200,25499910,17300,17300,17300,17300,0
|
|
20240903,132100,25499910,17300,17300,17300,17300,0
|
|
20240903,132000,25499910,17300,17300,17300,17300,1
|
|
20240903,131900,25482610,17300,17300,17300,17300,0
|
|
20240903,131800,25482610,17300,17300,17300,17300,1
|
|
20240903,131700,25465310,17330,17330,17330,17330,0
|
|
20240903,131600,25465310,17330,17330,17330,17330,0
|
|
20240903,131500,25465310,17330,17330,17330,17330,0
|
|
20240903,131400,25465310,17330,17330,17330,17330,0
|
|
20240903,131300,25465310,17330,17330,17330,17330,0
|
|
20240903,131200,25465310,17330,17330,17330,17330,0
|
|
20240903,131100,25465310,17330,17330,17330,17330,0
|
|
20240903,131000,25465310,17330,17330,17330,17330,1
|
|
20240903,130900,25447980,17330,17330,17330,17330,0
|
|
20240903,130800,25447980,17330,17330,17330,17330,0
|
|
20240903,130700,25447980,17330,17330,17330,17330,0
|
|
20240903,130600,25447980,17330,17330,17330,17330,1
|
|
20240903,130500,25430650,17330,17330,17330,17330,0
|
|
20240903,130400,25430650,17330,17330,17330,17330,0
|
|
20240903,130300,25430650,17330,17310,17330,17310,10
|
|
20240903,130200,25257450,17310,17310,17310,17310,0
|
|
20240903,130100,25257450,17310,17310,17310,17310,0
|
|
20240903,130000,25257450,17310,17310,17310,17310,0
|
|
20240903,125900,25257450,17310,17310,17310,17310,0
|
|
20240903,125800,25257450,17310,17310,17310,17310,0
|
|
20240903,125700,25257450,17310,17310,17310,17310,0
|
|
20240903,125600,25257450,17310,17310,17310,17310,0
|
|
20240903,125500,25257450,17310,17310,17310,17310,0
|
|
20240903,125400,25257450,17310,17310,17310,17310,0
|
|
20240903,125300,25257450,17310,17310,17310,17310,0
|
|
20240903,125200,25257450,17310,17310,17310,17310,0
|
|
20240903,125100,25257450,17310,17310,17310,17310,0
|
|
20240903,125000,25257450,17310,17310,17310,17310,0
|
|
20240903,124900,25257450,17310,17310,17310,17310,10
|
|
20240903,124800,25084350,17310,17310,17310,17310,0
|
|
20240903,124700,25084350,17310,17310,17310,17310,0
|
|
20240903,124600,25084350,17310,17310,17310,17310,0
|
|
20240903,124500,25084350,17310,17310,17310,17310,0
|
|
20240903,124400,25084350,17310,17310,17310,17310,0
|
|
20240903,124300,25084350,17310,17310,17310,17310,0
|
|
20240903,124200,25084350,17310,17310,17310,17310,0
|
|
20240903,124100,25084350,17310,17310,17310,17310,0
|
|
20240903,124000,25084350,17310,17310,17310,17310,0
|
|
20240903,123900,25084350,17310,17310,17310,17310,0
|
|
20240903,123800,25084350,17310,17310,17310,17310,5
|
|
20240903,123700,24997800,17310,17310,17310,17310,0
|
|
20240903,123600,24997800,17310,17310,17310,17310,0
|
|
20240903,123500,24997800,17310,17310,17310,17310,0
|
|
20240903,123400,24997800,17310,17310,17310,17310,0
|
|
20240903,123300,24997800,17310,17310,17310,17310,0
|
|
20240903,123200,24997800,17310,17310,17310,17310,0
|
|
20240903,123100,24997800,17310,17310,17310,17310,80
|
|
20240903,123000,23613000,17310,17310,17310,17310,0
|
|
20240903,122900,23613000,17310,17310,17310,17310,0
|
|
20240903,122800,23613000,17310,17310,17310,17310,0
|
|
20240903,122700,23613000,17310,17310,17310,17310,0
|
|
20240903,122600,23613000,17310,17310,17310,17310,5
|
|
20240903,122500,23526450,17310,17310,17310,17310,0
|
|
20240903,122400,23526450,17310,17310,17310,17310,0
|
|
20240903,122300,23526450,17310,17310,17310,17310,0
|
|
20240903,122200,23526450,17310,17310,17310,17310,0
|
|
20240903,122100,23526450,17310,17310,17310,17310,0
|
|
20240903,122000,23526450,17310,17310,17310,17310,0
|
|
20240903,121900,23526450,17310,17310,17310,17310,0
|
|
20240903,121800,23526450,17310,17310,17310,17310,0
|
|
20240903,121700,23526450,17310,17310,17310,17310,0
|
|
20240903,121600,23526450,17310,17310,17310,17310,0
|
|
20240903,121500,23526450,17310,17310,17310,17310,0
|
|
20240903,121400,23526450,17310,17310,17310,17310,0
|
|
20240903,121300,23526450,17310,17310,17310,17310,0
|
|
20240903,121200,23526450,17310,17310,17310,17310,0
|
|
20240903,121100,23526450,17310,17310,17310,17310,35
|
|
20240903,121000,22920600,17310,17310,17310,17310,0
|
|
20240903,120900,22920600,17310,17310,17310,17310,0
|
|
20240903,120800,22920600,17310,17310,17310,17310,0
|
|
20240903,120700,22920600,17310,17310,17310,17310,0
|
|
20240903,120600,22920600,17310,17310,17310,17310,0
|
|
20240903,120500,22920600,17310,17310,17310,17310,0
|
|
20240903,120400,22920600,17310,17310,17310,17310,0
|
|
20240903,120300,22920600,17310,17310,17310,17310,0
|
|
20240903,120200,22920600,17310,17310,17310,17310,0
|
|
20240903,120100,22920600,17310,17310,17310,17310,0
|
|
20240903,120000,22920600,17310,17310,17310,17310,0
|
|
20240903,115900,22920600,17310,17310,17310,17310,0
|
|
20240903,115800,22920600,17310,17310,17310,17310,2
|
|
20240903,115700,22885980,17310,17310,17310,17310,0
|
|
20240903,115600,22885980,17310,17310,17310,17310,0
|
|
20240903,115500,22885980,17310,17310,17310,17310,0
|
|
20240903,115400,22885980,17310,17310,17310,17310,0
|
|
20240903,115300,22885980,17310,17310,17310,17310,8
|
|
20240903,115200,22747500,17310,17310,17310,17310,0
|
|
20240903,115100,22747500,17310,17310,17310,17310,0
|
|
20240903,115000,22747500,17310,17310,17310,17310,4
|
|
20240903,114900,22678260,17310,17310,17310,17310,0
|
|
20240903,114800,22678260,17310,17310,17310,17310,0
|
|
20240903,114700,22678260,17310,17310,17310,17310,0
|
|
20240903,114600,22678260,17310,17310,17310,17310,0
|
|
20240903,114500,22678260,17310,17300,17310,17300,335
|
|
20240903,114400,16882410,17310,17310,17310,17310,0
|
|
20240903,114300,16882410,17310,17310,17310,17310,3
|
|
20240903,114200,16830480,17310,17310,17310,17310,0
|
|
20240903,114100,16830480,17310,17310,17310,17310,50
|
|
20240903,114000,15964980,17310,17310,17310,17310,0
|
|
20240903,113900,15964980,17310,17310,17310,17310,0
|
|
20240903,113800,15964980,17310,17310,17310,17310,0
|
|
20240903,113700,15964980,17310,17310,17310,17310,0
|
|
20240903,113600,15964980,17310,17310,17310,17310,0
|
|
20240903,113500,15964980,17310,17310,17310,17310,0
|
|
20240903,113400,15964980,17310,17310,17310,17310,0
|
|
20240903,113300,15964980,17310,17310,17310,17310,0
|
|
20240903,113200,15964980,17310,17310,17310,17310,1
|
|
20240903,113100,15947670,17310,17310,17310,17310,0
|
|
20240903,113000,15947670,17310,17310,17310,17310,0
|
|
20240903,112900,15947670,17310,17310,17310,17310,0
|
|
20240903,112800,15947670,17310,17310,17310,17310,0
|
|
20240903,112700,15947670,17310,17310,17310,17310,0
|
|
20240903,112600,15947670,17310,17310,17310,17310,0
|
|
20240903,112500,15947670,17310,17310,17310,17310,0
|
|
20240903,112400,15947670,17310,17310,17310,17310,0
|
|
20240903,112300,15947670,17310,17310,17310,17310,0
|
|
20240903,112200,15947670,17310,17310,17310,17310,0
|
|
20240903,112100,15947670,17310,17310,17310,17310,0
|
|
20240903,112000,15947670,17310,17310,17310,17310,0
|
|
20240903,111900,15947670,17310,17310,17310,17310,0
|
|
20240903,111800,15947670,17310,17310,17310,17310,0
|
|
20240903,111700,15947670,17310,17310,17310,17310,0
|
|
20240903,111600,15947670,17310,17310,17310,17310,0
|
|
20240903,111500,15947670,17310,17310,17310,17310,0
|
|
20240903,111400,15947670,17310,17310,17310,17310,1
|
|
20240903,111300,15930360,17310,17310,17310,17310,0
|
|
20240903,111200,15930360,17310,17310,17310,17310,0
|
|
20240903,111100,15930360,17310,17310,17310,17310,1
|
|
20240903,111000,15913050,17300,17300,17300,17300,0
|
|
20240903,110900,15913050,17300,17300,17300,17300,0
|
|
20240903,110800,15913050,17300,17300,17300,17300,0
|
|
20240903,110700,15913050,17300,17300,17300,17300,50
|
|
20240903,110600,15048050,17300,17300,17300,17300,50
|
|
20240903,110500,14183050,17300,17300,17300,17300,0
|
|
20240903,110400,14183050,17300,17300,17300,17300,0
|
|
20240903,110300,14183050,17300,17300,17300,17300,15
|
|
20240903,110200,13923550,17300,17300,17300,17300,0
|
|
20240903,110100,13923550,17300,17300,17300,17300,3
|
|
20240903,110000,13871650,17300,17300,17300,17300,0
|
|
20240903,105900,13871650,17300,17300,17300,17300,0
|
|
20240903,105800,13871650,17300,17300,17300,17300,0
|
|
20240903,105700,13871650,17300,17300,17300,17300,0
|
|
20240903,105600,13871650,17300,17300,17300,17300,0
|
|
20240903,105500,13871650,17300,17300,17300,17300,0
|
|
20240903,105400,13871650,17300,17300,17300,17300,0
|
|
20240903,105300,13871650,17300,17300,17300,17300,0
|
|
20240903,105200,13871650,17300,17300,17300,17300,0
|
|
20240903,105100,13871650,17300,17300,17300,17300,0
|
|
20240903,105000,13871650,17300,17300,17300,17300,0
|
|
20240903,104900,13871650,17300,17300,17300,17300,0
|
|
20240903,104800,13871650,17300,17300,17300,17300,0
|
|
20240903,104700,13871650,17300,17300,17300,17300,2
|
|
20240903,104600,13837050,17300,17300,17300,17300,0
|
|
20240903,104500,13837050,17300,17300,17300,17300,24
|
|
20240903,104400,13421850,17300,17300,17300,17300,0
|
|
20240903,104300,13421850,17300,17300,17300,17300,0
|
|
20240903,104200,13421850,17300,17300,17300,17300,0
|
|
20240903,104100,13421850,17300,17300,17300,17300,5
|
|
20240903,104000,13335350,17400,17400,17400,17400,0
|
|
20240903,103900,13335350,17400,17400,17400,17400,0
|
|
20240903,103800,13335350,17400,17400,17400,17400,0
|
|
20240903,103700,13335350,17400,17400,17400,17400,0
|
|
20240903,103600,13335350,17400,17400,17400,17400,0
|
|
20240903,103500,13335350,17400,17400,17400,17400,0
|
|
20240903,103400,13335350,17400,17400,17400,17400,0
|
|
20240903,103300,13335350,17400,17400,17400,17400,0
|
|
20240903,103200,13335350,17400,17400,17400,17400,0
|
|
20240903,103100,13335350,17400,17400,17400,17400,0
|
|
20240903,103000,13335350,17400,17400,17400,17400,50
|
|
20240903,102900,12465350,17400,17400,17400,17400,0
|
|
20240903,102800,12465350,17400,17400,17400,17400,0
|
|
20240903,102700,12465350,17400,17400,17400,17400,0
|
|
20240903,102600,12465350,17400,17400,17400,17400,0
|
|
20240903,102500,12465350,17400,17400,17400,17400,0
|
|
20240903,102400,12465350,17400,17400,17400,17400,0
|
|
20240903,102300,12465350,17400,17400,17400,17400,0
|
|
20240903,102200,12465350,17400,17400,17400,17400,0
|
|
20240903,102100,12465350,17400,17400,17400,17400,5
|
|
20240903,102000,12378350,17400,17400,17400,17400,0
|
|
20240903,101900,12378350,17400,17400,17400,17400,0
|
|
20240903,101800,12378350,17400,17400,17400,17400,0
|
|
20240903,101700,12378350,17400,17400,17400,17400,0
|
|
20240903,101600,12378350,17400,17400,17400,17400,0
|
|
20240903,101500,12378350,17400,17350,17400,17350,500
|
|
20240903,101400,3689960,17350,17350,17350,17350,0
|
|
20240903,101300,3689960,17350,17350,17350,17350,0
|
|
20240903,101200,3689960,17350,17350,17350,17350,0
|
|
20240903,101100,3689960,17350,17350,17350,17350,0
|
|
20240903,101000,3689960,17350,17350,17350,17350,0
|
|
20240903,100900,3689960,17350,17350,17350,17350,0
|
|
20240903,100800,3689960,17350,17350,17350,17350,0
|
|
20240903,100700,3689960,17350,17350,17350,17350,0
|
|
20240903,100600,3689960,17350,17350,17350,17350,0
|
|
20240903,100500,3689960,17350,17300,17350,17300,3
|
|
20240903,100400,3638010,17280,17280,17280,17280,0
|
|
20240903,100300,3638010,17280,17280,17280,17280,26
|
|
20240903,100200,3188730,17270,17270,17270,17270,0
|
|
20240903,100100,3188730,17270,17270,17270,17270,0
|
|
20240903,100000,3188730,17270,17270,17270,17270,1
|
|
20240903,095900,3171460,17280,17280,17280,17280,0
|
|
20240903,095800,3171460,17280,17280,17280,17280,0
|
|
20240903,095700,3171460,17280,17280,17280,17280,0
|
|
20240903,095600,3171460,17280,17280,17280,17280,0
|
|
20240903,095500,3171460,17280,17280,17280,17280,0
|
|
20240903,095400,3171460,17280,17290,17290,17280,25
|
|
20240903,095300,2739220,17290,17290,17290,17290,0
|
|
20240903,095200,2739220,17290,17290,17290,17290,0
|
|
20240903,095100,2739220,17290,17290,17290,17290,0
|
|
20240903,095000,2739220,17290,17290,17290,17290,60
|
|
20240903,094900,1701820,17290,17290,17290,17290,0
|
|
20240903,094800,1701820,17290,17290,17290,17290,0
|
|
20240903,094700,1701820,17290,17290,17290,17290,0
|
|
20240903,094600,1701820,17290,17290,17290,17290,0
|
|
20240903,094500,1701820,17290,17290,17290,17290,0
|
|
20240903,094400,1701820,17290,17290,17290,17290,0
|
|
20240903,094300,1701820,17290,17290,17290,17290,0
|
|
20240903,094200,1701820,17290,17290,17290,17290,2
|
|
20240903,094100,1667240,17290,17290,17290,17290,5
|
|
20240903,094000,1580790,17350,17350,17350,17350,5
|
|
20240903,093900,1494040,17350,17350,17350,17350,0
|
|
20240903,093800,1494040,17350,17350,17350,17350,0
|
|
20240903,093700,1494040,17350,17350,17350,17350,0
|
|
20240903,093600,1494040,17350,17350,17350,17350,0
|
|
20240903,093500,1494040,17350,17350,17350,17350,0
|
|
20240903,093400,1494040,17350,17350,17350,17350,0
|
|
20240903,093300,1494040,17350,17350,17350,17350,5
|
|
20240903,093200,1407290,17350,17350,17350,17350,0
|
|
20240903,093100,1407290,17350,17350,17350,17350,0
|
|
20240903,093000,1407290,17350,17350,17350,17350,30
|
|
20240903,092900,886790,17360,17360,17360,17360,0
|
|
20240903,092800,886790,17360,17360,17360,17360,0
|
|
20240903,092700,886790,17360,17360,17360,17360,2
|
|
20240903,092600,852070,17370,17370,17370,17370,0
|
|
20240903,092500,852070,17370,17370,17370,17370,0
|
|
20240903,092400,852070,17370,17370,17370,17370,0
|
|
20240903,092300,852070,17370,17370,17370,17370,0
|
|
20240903,092200,852070,17370,17370,17370,17370,0
|
|
20240903,092100,852070,17370,17370,17370,17370,0
|
|
20240903,092000,852070,17370,17370,17370,17370,0
|
|
20240903,091900,852070,17370,17370,17370,17370,0
|
|
20240903,091800,852070,17370,17370,17370,17370,0
|
|
20240903,091700,852070,17370,17370,17370,17370,5
|
|
20240903,091600,765220,17390,17390,17390,17390,0
|
|
20240903,091500,765220,17390,17390,17390,17390,0
|
|
20240903,091400,765220,17390,17390,17390,17390,0
|
|
20240903,091300,765220,17390,17390,17390,17390,1
|
|
20240903,091200,747830,17390,17390,17390,17390,0
|
|
20240903,091100,747830,17390,17390,17390,17390,0
|
|
20240903,091000,747830,17390,17390,17390,17390,0
|
|
20240903,090900,747830,17390,17390,17390,17390,0
|
|
20240903,090800,747830,17390,17400,17400,17280,12
|
|
20240903,090700,539200,17420,17420,17420,17420,0
|
|
20240903,090600,539200,17420,17420,17420,17420,0
|
|
20240903,090500,539200,17420,17420,17420,17420,0
|
|
20240903,090400,539200,17420,17410,17420,17410,2
|
|
20240903,090300,504370,17200,17200,17200,17200,0
|
|
20240903,090200,504370,17200,17200,17200,17200,0
|
|
20240903,090100,504370,17200,17200,17200,17200,3
|
|
20240903,090000,452770,17180,17470,17470,17180,26
|