605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,190200,39860130,17400,17400,17400,17400,10
|
|
20240905,190100,39860130,17400,17400,17400,17400,0
|
|
20240905,190000,39860130,17400,17400,17400,17400,0
|
|
20240905,185900,39860130,17400,17400,17400,17400,0
|
|
20240905,185800,39860130,17400,17400,17400,17400,0
|
|
20240905,185700,39860130,17400,17400,17400,17400,0
|
|
20240905,185600,39860130,17400,17400,17400,17400,0
|
|
20240905,185500,39860130,17400,17400,17400,17400,0
|
|
20240905,185400,39860130,17400,17400,17400,17400,0
|
|
20240905,185300,39860130,17400,17400,17400,17400,0
|
|
20240905,185200,39860130,17400,17400,17400,17400,0
|
|
20240905,185100,39860130,17400,17400,17400,17400,0
|
|
20240905,185000,39860130,17400,17400,17400,17400,0
|
|
20240905,184900,39860130,17400,17400,17400,17400,0
|
|
20240905,184800,39860130,17400,17400,17400,17400,0
|
|
20240905,184700,39860130,17400,17400,17400,17400,0
|
|
20240905,184600,39860130,17400,17400,17400,17400,0
|
|
20240905,184500,39860130,17400,17400,17400,17400,0
|
|
20240905,184400,39860130,17400,17400,17400,17400,0
|
|
20240905,184300,39860130,17400,17400,17400,17400,0
|
|
20240905,184200,39860130,17400,17400,17400,17400,0
|
|
20240905,184100,39860130,17400,17400,17400,17400,0
|
|
20240905,184000,39860130,17400,17400,17400,17400,0
|
|
20240905,183900,39860130,17400,17400,17400,17400,0
|
|
20240905,183800,39860130,17400,17400,17400,17400,0
|
|
20240905,183700,39860130,17400,17400,17400,17400,0
|
|
20240905,183600,39860130,17400,17400,17400,17400,0
|
|
20240905,183500,39860130,17400,17400,17400,17400,0
|
|
20240905,183400,39860130,17400,17400,17400,17400,0
|
|
20240905,183300,39860130,17400,17400,17400,17400,0
|
|
20240905,183200,39860130,17400,17400,17400,17400,10
|
|
20240905,183100,39860130,17400,17400,17400,17400,0
|
|
20240905,183000,39860130,17400,17400,17400,17400,0
|
|
20240905,182900,39860130,17400,17400,17400,17400,0
|
|
20240905,182800,39860130,17400,17400,17400,17400,0
|
|
20240905,182700,39860130,17400,17400,17400,17400,0
|
|
20240905,182600,39860130,17400,17400,17400,17400,0
|
|
20240905,182500,39860130,17400,17400,17400,17400,0
|
|
20240905,182400,39860130,17400,17400,17400,17400,0
|
|
20240905,182300,39860130,17400,17400,17400,17400,0
|
|
20240905,182200,39860130,17400,17400,17400,17400,0
|
|
20240905,182100,39860130,17400,17400,17400,17400,0
|
|
20240905,182000,39860130,17400,17400,17400,17400,0
|
|
20240905,181900,39860130,17400,17400,17400,17400,0
|
|
20240905,181800,39860130,17400,17400,17400,17400,0
|
|
20240905,181700,39860130,17400,17400,17400,17400,0
|
|
20240905,181600,39860130,17400,17400,17400,17400,0
|
|
20240905,181500,39860130,17400,17400,17400,17400,0
|
|
20240905,181400,39860130,17400,17400,17400,17400,0
|
|
20240905,181300,39860130,17400,17400,17400,17400,0
|
|
20240905,181200,39860130,17400,17400,17400,17400,0
|
|
20240905,181100,39860130,17400,17400,17400,17400,0
|
|
20240905,181000,39860130,17400,17400,17400,17400,0
|
|
20240905,180900,39860130,17400,17400,17400,17400,0
|
|
20240905,180800,39860130,17400,17400,17400,17400,0
|
|
20240905,180700,39860130,17400,17400,17400,17400,0
|
|
20240905,180600,39860130,17400,17400,17400,17400,0
|
|
20240905,180500,39860130,17400,17400,17400,17400,0
|
|
20240905,180400,39860130,17400,17400,17400,17400,0
|
|
20240905,180300,39860130,17400,17400,17400,17400,0
|
|
20240905,180200,39860130,17400,17400,17400,17400,10
|
|
20240905,180100,39860130,17400,17400,17400,17400,0
|
|
20240905,180000,39860130,17400,17400,17400,17400,0
|
|
20240905,175900,39860130,17400,17400,17400,17400,0
|
|
20240905,175800,39860130,17400,17400,17400,17400,0
|
|
20240905,175700,39860130,17400,17400,17400,17400,0
|
|
20240905,175600,39860130,17400,17400,17400,17400,0
|
|
20240905,175500,39860130,17400,17400,17400,17400,0
|
|
20240905,175400,39860130,17400,17400,17400,17400,0
|
|
20240905,175300,39860130,17400,17400,17400,17400,0
|
|
20240905,175200,39860130,17400,17400,17400,17400,0
|
|
20240905,175100,39860130,17400,17400,17400,17400,0
|
|
20240905,175000,39860130,17400,17400,17400,17400,0
|
|
20240905,174900,39860130,17400,17400,17400,17400,0
|
|
20240905,174800,39860130,17400,17400,17400,17400,0
|
|
20240905,174700,39860130,17400,17400,17400,17400,0
|
|
20240905,174600,39860130,17400,17400,17400,17400,0
|
|
20240905,174500,39860130,17400,17400,17400,17400,0
|
|
20240905,174400,39860130,17400,17400,17400,17400,0
|
|
20240905,174300,39860130,17400,17400,17400,17400,0
|
|
20240905,174200,39860130,17400,17400,17400,17400,0
|
|
20240905,174100,39860130,17400,17400,17400,17400,0
|
|
20240905,174000,39860130,17400,17400,17400,17400,0
|
|
20240905,173900,39860130,17400,17400,17400,17400,0
|
|
20240905,173800,39860130,17400,17400,17400,17400,0
|
|
20240905,173700,39860130,17400,17400,17400,17400,0
|
|
20240905,173600,39860130,17400,17400,17400,17400,0
|
|
20240905,173500,39860130,17400,17400,17400,17400,0
|
|
20240905,173400,39860130,17400,17400,17400,17400,0
|
|
20240905,173300,39860130,17400,17400,17400,17400,0
|
|
20240905,173200,39860130,17400,17400,17400,17400,10
|
|
20240905,173100,39860130,17400,17400,17400,17400,0
|
|
20240905,173000,39860130,17400,17400,17400,17400,0
|
|
20240905,172900,39860130,17400,17400,17400,17400,0
|
|
20240905,172800,39860130,17400,17400,17400,17400,0
|
|
20240905,172700,39860130,17400,17400,17400,17400,0
|
|
20240905,172600,39860130,17400,17400,17400,17400,0
|
|
20240905,172500,39860130,17400,17400,17400,17400,0
|
|
20240905,172400,39860130,17400,17400,17400,17400,0
|
|
20240905,172300,39860130,17400,17400,17400,17400,0
|
|
20240905,172200,39860130,17400,17400,17400,17400,0
|
|
20240905,172100,39860130,17400,17400,17400,17400,0
|
|
20240905,172000,39860130,17400,17400,17400,17400,0
|
|
20240905,171900,39860130,17400,17400,17400,17400,0
|
|
20240905,171800,39860130,17400,17400,17400,17400,0
|
|
20240905,171700,39860130,17400,17400,17400,17400,0
|
|
20240905,171600,39860130,17400,17400,17400,17400,0
|
|
20240905,171500,39860130,17400,17400,17400,17400,0
|
|
20240905,171400,39860130,17400,17400,17400,17400,0
|
|
20240905,171300,39860130,17400,17400,17400,17400,0
|
|
20240905,171200,39860130,17400,17400,17400,17400,0
|
|
20240905,171100,39860130,17400,17400,17400,17400,0
|
|
20240905,171000,39860130,17400,17400,17400,17400,0
|
|
20240905,170900,39860130,17400,17400,17400,17400,0
|
|
20240905,170800,39860130,17400,17400,17400,17400,0
|
|
20240905,170700,39860130,17400,17400,17400,17400,0
|
|
20240905,170600,39860130,17400,17400,17400,17400,0
|
|
20240905,170500,39860130,17400,17400,17400,17400,0
|
|
20240905,170400,39860130,17400,17400,17400,17400,0
|
|
20240905,170300,39860130,17400,17400,17400,17400,0
|
|
20240905,170200,39860130,17400,17400,17400,17400,10
|
|
20240905,170100,39860130,17400,17400,17400,17400,0
|
|
20240905,170000,39860130,17400,17400,17400,17400,0
|
|
20240905,165900,39860130,17400,17400,17400,17400,0
|
|
20240905,165800,39860130,17400,17400,17400,17400,0
|
|
20240905,165700,39860130,17400,17400,17400,17400,0
|
|
20240905,165600,39860130,17400,17400,17400,17400,0
|
|
20240905,165500,39860130,17400,17400,17400,17400,0
|
|
20240905,165400,39860130,17400,17400,17400,17400,0
|
|
20240905,165300,39860130,17400,17400,17400,17400,0
|
|
20240905,165200,39860130,17400,17400,17400,17400,0
|
|
20240905,165100,39860130,17400,17400,17400,17400,0
|
|
20240905,165000,39860130,17400,17400,17400,17400,0
|
|
20240905,164900,39860130,17400,17400,17400,17400,0
|
|
20240905,164800,39860130,17400,17400,17400,17400,0
|
|
20240905,164700,39860130,17400,17400,17400,17400,0
|
|
20240905,164600,39860130,17400,17400,17400,17400,0
|
|
20240905,164500,39860130,17400,17400,17400,17400,0
|
|
20240905,164400,39860130,17400,17400,17400,17400,0
|
|
20240905,164300,39860130,17400,17400,17400,17400,0
|
|
20240905,164200,39860130,17400,17400,17400,17400,0
|
|
20240905,164100,39860130,17400,17400,17400,17400,0
|
|
20240905,164000,39860130,17400,17400,17400,17400,0
|
|
20240905,163900,39860130,17400,17400,17400,17400,0
|
|
20240905,163800,39860130,17400,17400,17400,17400,0
|
|
20240905,163700,39860130,17400,17400,17400,17400,0
|
|
20240905,163600,39860130,17400,17400,17400,17400,0
|
|
20240905,163500,39860130,17400,17400,17400,17400,0
|
|
20240905,163400,39860130,17400,17400,17400,17400,0
|
|
20240905,163300,39860130,17400,17400,17400,17400,0
|
|
20240905,163200,39860130,17400,17400,17400,17400,10
|
|
20240905,163100,39860130,17400,17400,17400,17400,0
|
|
20240905,163000,39860130,17400,17400,17400,17400,0
|
|
20240905,162900,39860130,17400,17400,17400,17400,0
|
|
20240905,162800,39860130,17400,17400,17400,17400,0
|
|
20240905,162700,39860130,17400,17400,17400,17400,0
|
|
20240905,162600,39860130,17400,17400,17400,17400,0
|
|
20240905,162500,39860130,17400,17400,17400,17400,0
|
|
20240905,162400,39860130,17400,17400,17400,17400,0
|
|
20240905,162300,39860130,17400,17400,17400,17400,0
|
|
20240905,162200,39860130,17400,17400,17400,17400,0
|
|
20240905,162100,39860130,17400,17400,17400,17400,0
|
|
20240905,162000,39860130,17400,17400,17400,17400,0
|
|
20240905,161900,39860130,17400,17400,17400,17400,0
|
|
20240905,161800,39860130,17400,17400,17400,17400,0
|
|
20240905,161700,39860130,17400,17400,17400,17400,0
|
|
20240905,161600,39860130,17400,17400,17400,17400,0
|
|
20240905,161500,39860130,17400,17400,17400,17400,0
|
|
20240905,161400,39860130,17400,17400,17400,17400,0
|
|
20240905,161300,39860130,17400,17400,17400,17400,0
|
|
20240905,161200,39860130,17400,17400,17400,17400,0
|
|
20240905,161100,39860130,17400,17400,17400,17400,0
|
|
20240905,161000,39860130,17400,17400,17400,17400,0
|
|
20240905,160900,39860130,17400,17400,17400,17400,0
|
|
20240905,160800,39860130,17400,17400,17400,17400,0
|
|
20240905,160700,39860130,17400,17400,17400,17400,0
|
|
20240905,160600,39860130,17400,17400,17400,17400,0
|
|
20240905,160500,39860130,17400,17400,17400,17400,0
|
|
20240905,160400,39860130,17400,17400,17400,17400,0
|
|
20240905,160300,39860130,17400,17400,17400,17400,0
|
|
20240905,160200,39860130,17400,17400,17400,17400,10
|
|
20240905,160100,39860130,17400,17400,17400,17400,0
|
|
20240905,160000,39860130,17400,17400,17400,17400,0
|
|
20240905,155900,39860130,17400,17400,17400,17400,0
|
|
20240905,155800,39860130,17400,17400,17400,17400,0
|
|
20240905,155700,39860130,17400,17400,17400,17400,0
|
|
20240905,155600,39860130,17400,17400,17400,17400,0
|
|
20240905,155500,39860130,17400,17400,17400,17400,0
|
|
20240905,155400,39860130,17400,17400,17400,17400,0
|
|
20240905,155300,39860130,17400,17400,17400,17400,0
|
|
20240905,155200,39860130,17400,17400,17400,17400,0
|
|
20240905,155100,39860130,17400,17400,17400,17400,0
|
|
20240905,155000,39860130,17400,17400,17400,17400,0
|
|
20240905,154900,39860130,17400,17400,17400,17400,0
|
|
20240905,154800,39860130,17400,17400,17400,17400,0
|
|
20240905,154700,39860130,17400,17400,17400,17400,0
|
|
20240905,154600,39860130,17400,17400,17400,17400,0
|
|
20240905,154500,39860130,17400,17400,17400,17400,0
|
|
20240905,154400,39860130,17400,17400,17400,17400,0
|
|
20240905,154300,39860130,17400,17400,17400,17400,0
|
|
20240905,154200,39860130,17400,17400,17400,17400,0
|
|
20240905,154100,39860130,17400,17400,17400,17400,0
|
|
20240905,154000,39860130,17400,17400,17400,17400,0
|
|
20240905,153900,39860130,17400,17400,17400,17400,0
|
|
20240905,153800,39860130,17400,17400,17400,17400,0
|
|
20240905,153700,39860130,17400,17400,17400,17400,0
|
|
20240905,153600,39860130,17400,17400,17400,17400,0
|
|
20240905,153500,39860130,17400,17400,17400,17400,0
|
|
20240905,153400,39860130,17400,17400,17400,17400,0
|
|
20240905,153300,39860130,17400,17400,17400,17400,0
|
|
20240905,153200,39860130,17400,17400,17400,17400,10
|
|
20240905,153100,39860130,17400,17400,17400,17400,0
|
|
20240905,153000,39860130,17400,17400,17400,17400,10
|
|
20240905,152900,39686130,17400,17400,17400,17400,0
|
|
20240905,152800,39686130,17400,17400,17400,17400,0
|
|
20240905,152700,39686130,17400,17400,17400,17400,0
|
|
20240905,152600,39686130,17400,17400,17400,17400,0
|
|
20240905,152500,39686130,17400,17400,17400,17400,0
|
|
20240905,152400,39686130,17400,17400,17400,17400,0
|
|
20240905,152300,39686130,17400,17400,17400,17400,0
|
|
20240905,152200,39686130,17400,17400,17400,17400,0
|
|
20240905,152100,39686130,17400,17400,17400,17400,0
|
|
20240905,152000,39686130,17400,17400,17400,17400,0
|
|
20240905,151900,39686130,17400,17390,17400,17390,2
|
|
20240905,151800,39651340,17390,17390,17390,17390,0
|
|
20240905,151700,39651340,17390,17390,17390,17390,0
|
|
20240905,151600,39651340,17390,17390,17390,17390,0
|
|
20240905,151500,39651340,17390,17390,17390,17390,0
|
|
20240905,151400,39651340,17390,17390,17390,17390,0
|
|
20240905,151300,39651340,17390,17390,17390,17390,0
|
|
20240905,151200,39651340,17390,17390,17390,17390,1
|
|
20240905,151100,39633950,17380,17380,17380,17380,0
|
|
20240905,151000,39633950,17380,17380,17380,17380,0
|
|
20240905,150900,39633950,17380,17380,17380,17380,0
|
|
20240905,150800,39633950,17380,17380,17380,17380,0
|
|
20240905,150700,39633950,17380,17380,17380,17380,0
|
|
20240905,150600,39633950,17380,17380,17380,17380,2
|
|
20240905,150500,39599190,17380,17380,17380,17380,0
|
|
20240905,150400,39599190,17380,17380,17380,17380,0
|
|
20240905,150300,39599190,17380,17380,17380,17380,0
|
|
20240905,150200,39599190,17380,17380,17380,17380,1
|
|
20240905,150100,39581810,17330,17330,17330,17330,0
|
|
20240905,150000,39581810,17330,17330,17330,17330,0
|
|
20240905,145900,39581810,17330,17330,17330,17330,0
|
|
20240905,145800,39581810,17330,17330,17330,17330,0
|
|
20240905,145700,39581810,17330,17330,17330,17330,0
|
|
20240905,145600,39581810,17330,17330,17330,17330,0
|
|
20240905,145500,39581810,17330,17330,17330,17330,0
|
|
20240905,145400,39581810,17330,17330,17330,17330,0
|
|
20240905,145300,39581810,17330,17330,17330,17330,0
|
|
20240905,145200,39581810,17330,17330,17330,17330,0
|
|
20240905,145100,39581810,17330,17330,17330,17330,0
|
|
20240905,145000,39581810,17330,17330,17330,17330,0
|
|
20240905,144900,39581810,17330,17330,17330,17330,0
|
|
20240905,144800,39581810,17330,17330,17330,17330,0
|
|
20240905,144700,39581810,17330,17330,17330,17330,1
|
|
20240905,144600,39564480,17330,17330,17330,17330,0
|
|
20240905,144500,39564480,17330,17330,17330,17330,0
|
|
20240905,144400,39564480,17330,17320,17330,17320,5
|
|
20240905,144300,39477870,17320,17320,17320,17320,0
|
|
20240905,144200,39477870,17320,17320,17320,17320,0
|
|
20240905,144100,39477870,17320,17320,17320,17320,0
|
|
20240905,144000,39477870,17320,17320,17320,17320,0
|
|
20240905,143900,39477870,17320,17320,17320,17320,0
|
|
20240905,143800,39477870,17320,17320,17320,17320,0
|
|
20240905,143700,39477870,17320,17320,17320,17320,0
|
|
20240905,143600,39477870,17320,17320,17320,17320,0
|
|
20240905,143500,39477870,17320,17320,17320,17320,0
|
|
20240905,143400,39477870,17320,17320,17320,17320,0
|
|
20240905,143300,39477870,17320,17320,17320,17320,0
|
|
20240905,143200,39477870,17320,17430,17430,17320,16
|
|
20240905,143100,39199100,17430,17430,17430,17430,0
|
|
20240905,143000,39199100,17430,17430,17430,17430,0
|
|
20240905,142900,39199100,17430,17430,17430,17430,0
|
|
20240905,142800,39199100,17430,17430,17430,17430,0
|
|
20240905,142700,39199100,17430,17430,17430,17430,0
|
|
20240905,142600,39199100,17430,17430,17430,17430,0
|
|
20240905,142500,39199100,17430,17430,17430,17430,0
|
|
20240905,142400,39199100,17430,17430,17430,17430,0
|
|
20240905,142300,39199100,17430,17430,17430,17430,0
|
|
20240905,142200,39199100,17430,17430,17430,17430,0
|
|
20240905,142100,39199100,17430,17430,17430,17430,0
|
|
20240905,142000,39199100,17430,17430,17430,17430,0
|
|
20240905,141900,39199100,17430,17430,17430,17430,0
|
|
20240905,141800,39199100,17430,17430,17430,17430,0
|
|
20240905,141700,39199100,17430,17430,17430,17430,0
|
|
20240905,141600,39199100,17430,17430,17430,17430,0
|
|
20240905,141500,39199100,17430,17430,17430,17430,0
|
|
20240905,141400,39199100,17430,17430,17430,17430,0
|
|
20240905,141300,39199100,17430,17410,17430,17410,40
|
|
20240905,141200,38502280,17310,17310,17310,17310,0
|
|
20240905,141100,38502280,17310,17310,17310,17310,40
|
|
20240905,141000,37809880,17310,17310,17310,17310,0
|
|
20240905,140900,37809880,17310,17310,17310,17310,0
|
|
20240905,140800,37809880,17310,17310,17310,17310,0
|
|
20240905,140700,37809880,17310,17310,17310,17310,0
|
|
20240905,140600,37809880,17310,17310,17310,17310,0
|
|
20240905,140500,37809880,17310,17310,17310,17310,0
|
|
20240905,140400,37809880,17310,17310,17310,17310,5
|
|
20240905,140300,37723330,17310,17310,17310,17310,0
|
|
20240905,140200,37723330,17310,17310,17310,17310,0
|
|
20240905,140100,37723330,17310,17310,17310,17310,0
|
|
20240905,140000,37723330,17310,17310,17310,17310,0
|
|
20240905,135900,37723330,17310,17310,17310,17310,0
|
|
20240905,135800,37723330,17310,17310,17310,17310,0
|
|
20240905,135700,37723330,17310,17310,17310,17310,0
|
|
20240905,135600,37723330,17310,17310,17310,17310,0
|
|
20240905,135500,37723330,17310,17310,17310,17310,0
|
|
20240905,135400,37723330,17310,17310,17310,17310,0
|
|
20240905,135300,37723330,17310,17310,17310,17310,0
|
|
20240905,135200,37723330,17310,17310,17310,17310,0
|
|
20240905,135100,37723330,17310,17310,17310,17310,0
|
|
20240905,135000,37723330,17310,17310,17310,17310,0
|
|
20240905,134900,37723330,17310,17320,17320,17310,100
|
|
20240905,134800,35992250,17320,17320,17320,17320,0
|
|
20240905,134700,35992250,17320,17320,17320,17320,0
|
|
20240905,134600,35992250,17320,17350,17440,17320,511
|
|
20240905,134500,27086730,17370,17370,17370,17370,0
|
|
20240905,134400,27086730,17370,17370,17370,17370,0
|
|
20240905,134300,27086730,17370,17370,17370,17370,0
|
|
20240905,134200,27086730,17370,17370,17370,17370,0
|
|
20240905,134100,27086730,17370,17370,17370,17370,0
|
|
20240905,134000,27086730,17370,17370,17370,17370,0
|
|
20240905,133900,27086730,17370,17370,17370,17370,0
|
|
20240905,133800,27086730,17370,17370,17370,17370,0
|
|
20240905,133700,27086730,17370,17370,17370,17370,0
|
|
20240905,133600,27086730,17370,17370,17370,17370,0
|
|
20240905,133500,27086730,17370,17370,17370,17370,0
|
|
20240905,133400,27086730,17370,17370,17370,17370,0
|
|
20240905,133300,27086730,17370,17370,17370,17370,0
|
|
20240905,133200,27086730,17370,17370,17370,17370,0
|
|
20240905,133100,27086730,17370,17370,17370,17370,0
|
|
20240905,133000,27086730,17370,17370,17370,17370,0
|
|
20240905,132900,27086730,17370,17370,17370,17370,0
|
|
20240905,132800,27086730,17370,17370,17370,17370,0
|
|
20240905,132700,27086730,17370,17370,17370,17370,0
|
|
20240905,132600,27086730,17370,17360,17370,17360,20
|
|
20240905,132500,26739450,17370,17370,17370,17370,0
|
|
20240905,132400,26739450,17370,17370,17370,17370,0
|
|
20240905,132300,26739450,17370,17370,17370,17370,0
|
|
20240905,132200,26739450,17370,17370,17370,17370,0
|
|
20240905,132100,26739450,17370,17370,17370,17370,0
|
|
20240905,132000,26739450,17370,17360,17370,17330,51
|
|
20240905,131900,25854980,17370,17370,17370,17370,0
|
|
20240905,131800,25854980,17370,17370,17370,17370,0
|
|
20240905,131700,25854980,17370,17370,17370,17370,0
|
|
20240905,131600,25854980,17370,17370,17370,17370,0
|
|
20240905,131500,25854980,17370,17370,17370,17370,0
|
|
20240905,131400,25854980,17370,17370,17370,17370,20
|
|
20240905,131300,25507580,17380,17380,17380,17380,0
|
|
20240905,131200,25507580,17380,17380,17380,17380,0
|
|
20240905,131100,25507580,17380,17380,17380,17380,0
|
|
20240905,131000,25507580,17380,17380,17380,17380,0
|
|
20240905,130900,25507580,17380,17380,17380,17380,0
|
|
20240905,130800,25507580,17380,17380,17380,17380,0
|
|
20240905,130700,25507580,17380,17380,17380,17380,0
|
|
20240905,130600,25507580,17380,17380,17380,17380,14
|
|
20240905,130500,25264260,17390,17390,17390,17390,0
|
|
20240905,130400,25264260,17390,17390,17390,17390,0
|
|
20240905,130300,25264260,17390,17390,17390,17390,0
|
|
20240905,130200,25264260,17390,17390,17390,17390,0
|
|
20240905,130100,25264260,17390,17390,17390,17390,12
|
|
20240905,130000,25055580,17430,17430,17430,17430,0
|
|
20240905,125900,25055580,17430,17430,17430,17430,0
|
|
20240905,125800,25055580,17430,17430,17430,17430,0
|
|
20240905,125700,25055580,17430,17430,17430,17430,4
|
|
20240905,125600,24985860,17430,17430,17430,17430,1
|
|
20240905,125500,24968430,17440,17440,17440,17440,0
|
|
20240905,125400,24968430,17440,17440,17440,17440,0
|
|
20240905,125300,24968430,17440,17440,17440,17440,0
|
|
20240905,125200,24968430,17440,17440,17440,17440,0
|
|
20240905,125100,24968430,17440,17440,17440,17440,100
|
|
20240905,125000,23224430,17400,17400,17400,17400,0
|
|
20240905,124900,23224430,17400,17400,17400,17400,0
|
|
20240905,124800,23224430,17400,17400,17400,17400,170
|
|
20240905,124700,20266430,17440,17440,17440,17440,0
|
|
20240905,124600,20266430,17440,17440,17440,17440,0
|
|
20240905,124500,20266430,17440,17440,17440,17440,0
|
|
20240905,124400,20266430,17440,17440,17440,17440,0
|
|
20240905,124300,20266430,17440,17440,17440,17440,0
|
|
20240905,124200,20266430,17440,17440,17440,17440,0
|
|
20240905,124100,20266430,17440,17440,17440,17440,0
|
|
20240905,124000,20266430,17440,17420,17440,17420,249
|
|
20240905,123900,15926860,17400,17400,17400,17400,310
|
|
20240905,123800,10532860,17400,17400,17400,17400,0
|
|
20240905,123700,10532860,17400,17400,17400,17400,0
|
|
20240905,123600,10532860,17400,17400,17400,17400,0
|
|
20240905,123500,10532860,17400,17400,17400,17400,0
|
|
20240905,123400,10532860,17400,17400,17400,17400,0
|
|
20240905,123300,10532860,17400,17400,17400,17400,0
|
|
20240905,123200,10532860,17400,17400,17400,17400,0
|
|
20240905,123100,10532860,17400,17400,17400,17400,1
|
|
20240905,123000,10515460,17420,17420,17420,17420,0
|
|
20240905,122900,10515460,17420,17420,17420,17420,0
|
|
20240905,122800,10515460,17420,17420,17420,17420,0
|
|
20240905,122700,10515460,17420,17420,17420,17420,0
|
|
20240905,122600,10515460,17420,17420,17420,17420,0
|
|
20240905,122500,10515460,17420,17420,17420,17420,5
|
|
20240905,122400,10428360,17420,17420,17420,17420,0
|
|
20240905,122300,10428360,17420,17420,17420,17420,0
|
|
20240905,122200,10428360,17420,17420,17420,17420,0
|
|
20240905,122100,10428360,17420,17420,17420,17420,0
|
|
20240905,122000,10428360,17420,17420,17420,17420,0
|
|
20240905,121900,10428360,17420,17420,17420,17420,19
|
|
20240905,121800,10097380,17430,17430,17430,17430,0
|
|
20240905,121700,10097380,17430,17430,17430,17430,0
|
|
20240905,121600,10097380,17430,17430,17430,17430,0
|
|
20240905,121500,10097380,17430,17430,17430,17430,0
|
|
20240905,121400,10097380,17430,17430,17430,17430,0
|
|
20240905,121300,10097380,17430,17430,17430,17430,0
|
|
20240905,121200,10097380,17430,17430,17430,17430,0
|
|
20240905,121100,10097380,17430,17430,17430,17430,0
|
|
20240905,121000,10097380,17430,17430,17430,17430,0
|
|
20240905,120900,10097380,17430,17430,17430,17430,0
|
|
20240905,120800,10097380,17430,17430,17430,17430,0
|
|
20240905,120700,10097380,17430,17430,17430,17430,0
|
|
20240905,120600,10097380,17430,17430,17430,17430,0
|
|
20240905,120500,10097380,17430,17430,17430,17430,0
|
|
20240905,120400,10097380,17430,17430,17430,17430,0
|
|
20240905,120300,10097380,17430,17430,17430,17430,0
|
|
20240905,120200,10097380,17430,17420,17430,17420,43
|
|
20240905,120100,9347910,17430,17430,17430,17430,0
|
|
20240905,120000,9347910,17430,17430,17430,17430,0
|
|
20240905,115900,9347910,17430,17430,17430,17430,0
|
|
20240905,115800,9347910,17430,17430,17430,17430,0
|
|
20240905,115700,9347910,17430,17430,17430,17430,0
|
|
20240905,115600,9347910,17430,17430,17430,17430,0
|
|
20240905,115500,9347910,17430,17430,17430,17430,0
|
|
20240905,115400,9347910,17430,17430,17430,17430,0
|
|
20240905,115300,9347910,17430,17430,17430,17430,0
|
|
20240905,115200,9347910,17430,17430,17430,17430,0
|
|
20240905,115100,9347910,17430,17430,17430,17430,0
|
|
20240905,115000,9347910,17430,17430,17430,17430,0
|
|
20240905,114900,9347910,17430,17430,17430,17430,0
|
|
20240905,114800,9347910,17430,17430,17430,17430,0
|
|
20240905,114700,9347910,17430,17430,17430,17430,0
|
|
20240905,114600,9347910,17430,17430,17430,17430,0
|
|
20240905,114500,9347910,17430,17430,17430,17430,0
|
|
20240905,114400,9347910,17430,17430,17430,17430,0
|
|
20240905,114300,9347910,17430,17430,17430,17430,1
|
|
20240905,114200,9330480,17420,17420,17420,17420,0
|
|
20240905,114100,9330480,17420,17420,17420,17420,9
|
|
20240905,114000,9173700,17430,17430,17430,17430,0
|
|
20240905,113900,9173700,17430,17430,17430,17430,0
|
|
20240905,113800,9173700,17430,17430,17430,17430,0
|
|
20240905,113700,9173700,17430,17430,17430,17430,0
|
|
20240905,113600,9173700,17430,17430,17430,17430,0
|
|
20240905,113500,9173700,17430,17430,17430,17430,0
|
|
20240905,113400,9173700,17430,17430,17430,17430,0
|
|
20240905,113300,9173700,17430,17430,17430,17430,0
|
|
20240905,113200,9173700,17430,17430,17430,17430,0
|
|
20240905,113100,9173700,17430,17430,17430,17430,0
|
|
20240905,113000,9173700,17430,17430,17430,17430,0
|
|
20240905,112900,9173700,17430,17430,17430,17430,0
|
|
20240905,112800,9173700,17430,17430,17430,17430,0
|
|
20240905,112700,9173700,17430,17430,17430,17430,0
|
|
20240905,112600,9173700,17430,17430,17430,17430,0
|
|
20240905,112500,9173700,17430,17430,17430,17430,0
|
|
20240905,112400,9173700,17430,17430,17430,17430,0
|
|
20240905,112300,9173700,17430,17430,17430,17430,1
|
|
20240905,112200,9156270,17420,17420,17420,17420,100
|
|
20240905,112100,7414270,17420,17420,17420,17420,0
|
|
20240905,112000,7414270,17420,17420,17420,17420,92
|
|
20240905,111900,5811630,17420,17420,17420,17420,1
|
|
20240905,111800,5794210,17420,17420,17420,17420,0
|
|
20240905,111700,5794210,17420,17420,17420,17420,0
|
|
20240905,111600,5794210,17420,17420,17420,17420,0
|
|
20240905,111500,5794210,17420,17420,17420,17420,0
|
|
20240905,111400,5794210,17420,17420,17420,17420,0
|
|
20240905,111300,5794210,17420,17420,17420,17420,0
|
|
20240905,111200,5794210,17420,17420,17420,17420,8
|
|
20240905,111100,5654850,17430,17430,17430,17430,0
|
|
20240905,111000,5654850,17430,17430,17430,17430,0
|
|
20240905,110900,5654850,17430,17430,17430,17430,0
|
|
20240905,110800,5654850,17430,17430,17430,17430,0
|
|
20240905,110700,5654850,17430,17430,17430,17430,0
|
|
20240905,110600,5654850,17430,17430,17430,17430,0
|
|
20240905,110500,5654850,17430,17430,17430,17430,0
|
|
20240905,110400,5654850,17430,17430,17430,17430,0
|
|
20240905,110300,5654850,17430,17430,17430,17430,0
|
|
20240905,110200,5654850,17430,17430,17430,17430,0
|
|
20240905,110100,5654850,17430,17430,17430,17430,0
|
|
20240905,110000,5654850,17430,17430,17430,17430,0
|
|
20240905,105900,5654850,17430,17430,17430,17430,0
|
|
20240905,105800,5654850,17430,17430,17430,17430,0
|
|
20240905,105700,5654850,17430,17430,17430,17430,0
|
|
20240905,105600,5654850,17430,17430,17430,17430,0
|
|
20240905,105500,5654850,17430,17430,17430,17430,0
|
|
20240905,105400,5654850,17430,17430,17430,17430,0
|
|
20240905,105300,5654850,17430,17430,17430,17430,0
|
|
20240905,105200,5654850,17430,17430,17430,17430,2
|
|
20240905,105100,5619990,17430,17430,17430,17430,0
|
|
20240905,105000,5619990,17430,17430,17430,17430,0
|
|
20240905,104900,5619990,17430,17430,17430,17430,0
|
|
20240905,104800,5619990,17430,17430,17430,17430,0
|
|
20240905,104700,5619990,17430,17430,17430,17430,0
|
|
20240905,104600,5619990,17430,17430,17430,17430,0
|
|
20240905,104500,5619990,17430,17430,17430,17430,0
|
|
20240905,104400,5619990,17430,17430,17430,17430,0
|
|
20240905,104300,5619990,17430,17430,17430,17430,0
|
|
20240905,104200,5619990,17430,17430,17430,17430,1
|
|
20240905,104100,5602560,17430,17430,17430,17430,0
|
|
20240905,104000,5602560,17430,17430,17430,17430,0
|
|
20240905,103900,5602560,17430,17430,17430,17430,0
|
|
20240905,103800,5602560,17430,17430,17430,17430,0
|
|
20240905,103700,5602560,17430,17430,17430,17430,0
|
|
20240905,103600,5602560,17430,17430,17430,17430,0
|
|
20240905,103500,5602560,17430,17430,17430,17430,0
|
|
20240905,103400,5602560,17430,17430,17430,17430,0
|
|
20240905,103300,5602560,17430,17430,17430,17430,0
|
|
20240905,103200,5602560,17430,17430,17430,17430,1
|
|
20240905,103100,5585130,17330,17330,17330,17330,0
|
|
20240905,103000,5585130,17330,17330,17330,17330,0
|
|
20240905,102900,5585130,17330,17330,17330,17330,0
|
|
20240905,102800,5585130,17330,17330,17330,17330,0
|
|
20240905,102700,5585130,17330,17330,17330,17330,0
|
|
20240905,102600,5585130,17330,17330,17330,17330,0
|
|
20240905,102500,5585130,17330,17330,17330,17330,0
|
|
20240905,102400,5585130,17330,17330,17330,17330,0
|
|
20240905,102300,5585130,17330,17330,17330,17330,0
|
|
20240905,102200,5585130,17330,17330,17330,17330,0
|
|
20240905,102100,5585130,17330,17330,17330,17330,0
|
|
20240905,102000,5585130,17330,17340,17340,17330,24
|
|
20240905,101900,5169190,17430,17430,17430,17430,0
|
|
20240905,101800,5169190,17430,17430,17430,17430,0
|
|
20240905,101700,5169190,17430,17430,17430,17430,0
|
|
20240905,101600,5169190,17430,17430,17430,17430,56
|
|
20240905,101500,4193110,17430,17430,17430,17430,0
|
|
20240905,101400,4193110,17430,17430,17430,17430,0
|
|
20240905,101300,4193110,17430,17430,17430,17430,0
|
|
20240905,101200,4193110,17430,17430,17430,17430,44
|
|
20240905,101100,3426190,17430,17430,17430,17430,0
|
|
20240905,101000,3426190,17430,17430,17430,17430,0
|
|
20240905,100900,3426190,17430,17430,17430,17430,0
|
|
20240905,100800,3426190,17430,17430,17430,17430,23
|
|
20240905,100700,3025300,17430,17430,17430,17430,0
|
|
20240905,100600,3025300,17430,17430,17430,17430,0
|
|
20240905,100500,3025300,17430,17430,17430,17430,0
|
|
20240905,100400,3025300,17430,17430,17430,17430,0
|
|
20240905,100300,3025300,17430,17430,17430,17430,0
|
|
20240905,100200,3025300,17430,17430,17430,17430,0
|
|
20240905,100100,3025300,17430,17430,17430,17430,0
|
|
20240905,100000,3025300,17430,17430,17430,17430,0
|
|
20240905,095900,3025300,17430,17430,17430,17430,0
|
|
20240905,095800,3025300,17430,17430,17430,17430,0
|
|
20240905,095700,3025300,17430,17430,17430,17430,0
|
|
20240905,095600,3025300,17430,17430,17430,17430,2
|
|
20240905,095500,2990440,17430,17430,17430,17430,0
|
|
20240905,095400,2990440,17430,17430,17430,17430,0
|
|
20240905,095300,2990440,17430,17430,17430,17430,0
|
|
20240905,095200,2990440,17430,17430,17430,17430,5
|
|
20240905,095100,2903290,17430,17430,17430,17430,0
|
|
20240905,095000,2903290,17430,17430,17430,17430,0
|
|
20240905,094900,2903290,17430,17430,17430,17430,0
|
|
20240905,094800,2903290,17430,17430,17430,17430,0
|
|
20240905,094700,2903290,17430,17420,17430,17420,5
|
|
20240905,094600,2816160,17430,17430,17430,17430,0
|
|
20240905,094500,2816160,17430,17430,17430,17430,0
|
|
20240905,094400,2816160,17430,17430,17430,17430,0
|
|
20240905,094300,2816160,17430,17430,17430,17430,0
|
|
20240905,094200,2816160,17430,17430,17430,17430,0
|
|
20240905,094100,2816160,17430,17430,17430,17430,0
|
|
20240905,094000,2816160,17430,17430,17430,17430,0
|
|
20240905,093900,2816160,17430,17430,17430,17430,0
|
|
20240905,093800,2816160,17430,17430,17430,17430,0
|
|
20240905,093700,2816160,17430,17430,17430,17430,0
|
|
20240905,093600,2816160,17430,17430,17430,17430,0
|
|
20240905,093500,2816160,17430,17430,17430,17430,0
|
|
20240905,093400,2816160,17430,17430,17430,17430,0
|
|
20240905,093300,2816160,17430,17430,17430,17430,0
|
|
20240905,093200,2816160,17430,17430,17430,17430,0
|
|
20240905,093100,2816160,17430,17430,17430,17430,1
|
|
20240905,093000,2798730,17330,17330,17330,17330,0
|
|
20240905,092900,2798730,17330,17330,17330,17330,0
|
|
20240905,092800,2798730,17330,17330,17330,17330,0
|
|
20240905,092700,2798730,17330,17330,17330,17330,0
|
|
20240905,092600,2798730,17330,17330,17330,17330,0
|
|
20240905,092500,2798730,17330,17330,17330,17330,0
|
|
20240905,092400,2798730,17330,17330,17330,17330,0
|
|
20240905,092300,2798730,17330,17330,17330,17330,1
|
|
20240905,092200,2781400,17430,17430,17430,17430,0
|
|
20240905,092100,2781400,17430,17430,17430,17430,0
|
|
20240905,092000,2781400,17430,17430,17430,17430,0
|
|
20240905,091900,2781400,17430,17430,17430,17430,0
|
|
20240905,091800,2781400,17430,17430,17430,17430,0
|
|
20240905,091700,2781400,17430,17430,17430,17430,0
|
|
20240905,091600,2781400,17430,17430,17430,17430,0
|
|
20240905,091500,2781400,17430,17430,17430,17430,0
|
|
20240905,091400,2781400,17430,17430,17430,17430,15
|
|
20240905,091300,2519950,17430,17430,17430,17430,5
|
|
20240905,091200,2432800,17430,17430,17430,17430,52
|
|
20240905,091100,1526440,17430,17430,17430,17430,14
|
|
20240905,091000,1282420,17330,17330,17330,17330,0
|
|
20240905,090900,1282420,17330,17330,17330,17330,0
|
|
20240905,090800,1282420,17330,17330,17330,17330,0
|
|
20240905,090700,1282420,17330,17330,17330,17330,63
|
|
20240905,090600,190630,17330,17330,17330,17330,0
|
|
20240905,090500,190630,17330,17330,17330,17330,0
|
|
20240905,090400,190630,17330,17330,17330,17330,0
|
|
20240905,090300,190630,17330,17330,17330,17330,0
|
|
20240905,090200,190630,17330,17330,17330,17330,0
|
|
20240905,090100,190630,17330,17330,17330,17330,0
|
|
20240905,090000,190630,17330,17330,17330,17330,11
|