605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,190200,25422270,17170,17170,17170,17170,80
|
|
20240909,190100,25422270,17170,17170,17170,17170,0
|
|
20240909,190000,25422270,17170,17170,17170,17170,0
|
|
20240909,185900,25422270,17170,17170,17170,17170,0
|
|
20240909,185800,25422270,17170,17170,17170,17170,0
|
|
20240909,185700,25422270,17170,17170,17170,17170,0
|
|
20240909,185600,25422270,17170,17170,17170,17170,0
|
|
20240909,185500,25422270,17170,17170,17170,17170,0
|
|
20240909,185400,25422270,17170,17170,17170,17170,0
|
|
20240909,185300,25422270,17170,17170,17170,17170,0
|
|
20240909,185200,25422270,17170,17170,17170,17170,0
|
|
20240909,185100,25422270,17170,17170,17170,17170,0
|
|
20240909,185000,25422270,17170,17170,17170,17170,0
|
|
20240909,184900,25422270,17170,17170,17170,17170,0
|
|
20240909,184800,25422270,17170,17170,17170,17170,0
|
|
20240909,184700,25422270,17170,17170,17170,17170,0
|
|
20240909,184600,25422270,17170,17170,17170,17170,0
|
|
20240909,184500,25422270,17170,17170,17170,17170,0
|
|
20240909,184400,25422270,17170,17170,17170,17170,0
|
|
20240909,184300,25422270,17170,17170,17170,17170,0
|
|
20240909,184200,25422270,17170,17170,17170,17170,0
|
|
20240909,184100,25422270,17170,17170,17170,17170,0
|
|
20240909,184000,25422270,17170,17170,17170,17170,0
|
|
20240909,183900,25422270,17170,17170,17170,17170,0
|
|
20240909,183800,25422270,17170,17170,17170,17170,0
|
|
20240909,183700,25422270,17170,17170,17170,17170,0
|
|
20240909,183600,25422270,17170,17170,17170,17170,0
|
|
20240909,183500,25422270,17170,17170,17170,17170,0
|
|
20240909,183400,25422270,17170,17170,17170,17170,0
|
|
20240909,183300,25422270,17170,17170,17170,17170,0
|
|
20240909,183200,25422270,17170,17170,17170,17170,80
|
|
20240909,183100,25422270,17170,17170,17170,17170,0
|
|
20240909,183000,25422270,17170,17170,17170,17170,0
|
|
20240909,182900,25422270,17170,17170,17170,17170,0
|
|
20240909,182800,25422270,17170,17170,17170,17170,0
|
|
20240909,182700,25422270,17170,17170,17170,17170,0
|
|
20240909,182600,25422270,17170,17170,17170,17170,0
|
|
20240909,182500,25422270,17170,17170,17170,17170,0
|
|
20240909,182400,25422270,17170,17170,17170,17170,0
|
|
20240909,182300,25422270,17170,17170,17170,17170,0
|
|
20240909,182200,25422270,17170,17170,17170,17170,0
|
|
20240909,182100,25422270,17170,17170,17170,17170,0
|
|
20240909,182000,25422270,17170,17170,17170,17170,0
|
|
20240909,181900,25422270,17170,17170,17170,17170,0
|
|
20240909,181800,25422270,17170,17170,17170,17170,0
|
|
20240909,181700,25422270,17170,17170,17170,17170,0
|
|
20240909,181600,25422270,17170,17170,17170,17170,0
|
|
20240909,181500,25422270,17170,17170,17170,17170,0
|
|
20240909,181400,25422270,17170,17170,17170,17170,0
|
|
20240909,181300,25422270,17170,17170,17170,17170,0
|
|
20240909,181200,25422270,17170,17170,17170,17170,0
|
|
20240909,181100,25422270,17170,17170,17170,17170,0
|
|
20240909,181000,25422270,17170,17170,17170,17170,0
|
|
20240909,180900,25422270,17170,17170,17170,17170,0
|
|
20240909,180800,25422270,17170,17170,17170,17170,0
|
|
20240909,180700,25422270,17170,17170,17170,17170,0
|
|
20240909,180600,25422270,17170,17170,17170,17170,0
|
|
20240909,180500,25422270,17170,17170,17170,17170,0
|
|
20240909,180400,25422270,17170,17170,17170,17170,0
|
|
20240909,180300,25422270,17170,17170,17170,17170,0
|
|
20240909,180200,25422270,17170,17170,17170,17170,80
|
|
20240909,180100,25422270,17170,17170,17170,17170,0
|
|
20240909,180000,25422270,17170,17170,17170,17170,0
|
|
20240909,175900,25422270,17170,17170,17170,17170,0
|
|
20240909,175800,25422270,17170,17170,17170,17170,0
|
|
20240909,175700,25422270,17170,17170,17170,17170,0
|
|
20240909,175600,25422270,17170,17170,17170,17170,0
|
|
20240909,175500,25422270,17170,17170,17170,17170,0
|
|
20240909,175400,25422270,17170,17170,17170,17170,0
|
|
20240909,175300,25422270,17170,17170,17170,17170,0
|
|
20240909,175200,25422270,17170,17170,17170,17170,0
|
|
20240909,175100,25422270,17170,17170,17170,17170,0
|
|
20240909,175000,25422270,17170,17170,17170,17170,0
|
|
20240909,174900,25422270,17170,17170,17170,17170,0
|
|
20240909,174800,25422270,17170,17170,17170,17170,0
|
|
20240909,174700,25422270,17170,17170,17170,17170,0
|
|
20240909,174600,25422270,17170,17170,17170,17170,0
|
|
20240909,174500,25422270,17170,17170,17170,17170,0
|
|
20240909,174400,25422270,17170,17170,17170,17170,0
|
|
20240909,174300,25422270,17170,17170,17170,17170,0
|
|
20240909,174200,25422270,17170,17170,17170,17170,0
|
|
20240909,174100,25422270,17170,17170,17170,17170,0
|
|
20240909,174000,25422270,17170,17170,17170,17170,0
|
|
20240909,173900,25422270,17170,17170,17170,17170,0
|
|
20240909,173800,25422270,17170,17170,17170,17170,0
|
|
20240909,173700,25422270,17170,17170,17170,17170,0
|
|
20240909,173600,25422270,17170,17170,17170,17170,0
|
|
20240909,173500,25422270,17170,17170,17170,17170,0
|
|
20240909,173400,25422270,17170,17170,17170,17170,0
|
|
20240909,173300,25422270,17170,17170,17170,17170,0
|
|
20240909,173200,25422270,17170,17170,17170,17170,80
|
|
20240909,173100,25422270,17170,17170,17170,17170,0
|
|
20240909,173000,25422270,17170,17170,17170,17170,0
|
|
20240909,172900,25422270,17170,17170,17170,17170,0
|
|
20240909,172800,25422270,17170,17170,17170,17170,0
|
|
20240909,172700,25422270,17170,17170,17170,17170,0
|
|
20240909,172600,25422270,17170,17170,17170,17170,0
|
|
20240909,172500,25422270,17170,17170,17170,17170,0
|
|
20240909,172400,25422270,17170,17170,17170,17170,0
|
|
20240909,172300,25422270,17170,17170,17170,17170,0
|
|
20240909,172200,25422270,17170,17170,17170,17170,0
|
|
20240909,172100,25422270,17170,17170,17170,17170,0
|
|
20240909,172000,25422270,17170,17170,17170,17170,0
|
|
20240909,171900,25422270,17170,17170,17170,17170,0
|
|
20240909,171800,25422270,17170,17170,17170,17170,0
|
|
20240909,171700,25422270,17170,17170,17170,17170,0
|
|
20240909,171600,25422270,17170,17170,17170,17170,0
|
|
20240909,171500,25422270,17170,17170,17170,17170,0
|
|
20240909,171400,25422270,17170,17170,17170,17170,0
|
|
20240909,171300,25422270,17170,17170,17170,17170,0
|
|
20240909,171200,25422270,17170,17170,17170,17170,0
|
|
20240909,171100,25422270,17170,17170,17170,17170,0
|
|
20240909,171000,25422270,17170,17170,17170,17170,0
|
|
20240909,170900,25422270,17170,17170,17170,17170,0
|
|
20240909,170800,25422270,17170,17170,17170,17170,0
|
|
20240909,170700,25422270,17170,17170,17170,17170,0
|
|
20240909,170600,25422270,17170,17170,17170,17170,0
|
|
20240909,170500,25422270,17170,17170,17170,17170,0
|
|
20240909,170400,25422270,17170,17170,17170,17170,0
|
|
20240909,170300,25422270,17170,17170,17170,17170,0
|
|
20240909,170200,25422270,17170,17170,17170,17170,80
|
|
20240909,170100,25422270,17170,17170,17170,17170,0
|
|
20240909,170000,25422270,17170,17170,17170,17170,0
|
|
20240909,165900,25422270,17170,17170,17170,17170,0
|
|
20240909,165800,25422270,17170,17170,17170,17170,0
|
|
20240909,165700,25422270,17170,17170,17170,17170,0
|
|
20240909,165600,25422270,17170,17170,17170,17170,0
|
|
20240909,165500,25422270,17170,17170,17170,17170,0
|
|
20240909,165400,25422270,17170,17170,17170,17170,0
|
|
20240909,165300,25422270,17170,17170,17170,17170,0
|
|
20240909,165200,25422270,17170,17170,17170,17170,0
|
|
20240909,165100,25422270,17170,17170,17170,17170,0
|
|
20240909,165000,25422270,17170,17170,17170,17170,0
|
|
20240909,164900,25422270,17170,17170,17170,17170,0
|
|
20240909,164800,25422270,17170,17170,17170,17170,0
|
|
20240909,164700,25422270,17170,17170,17170,17170,0
|
|
20240909,164600,25422270,17170,17170,17170,17170,0
|
|
20240909,164500,25422270,17170,17170,17170,17170,0
|
|
20240909,164400,25422270,17170,17170,17170,17170,0
|
|
20240909,164300,25422270,17170,17170,17170,17170,0
|
|
20240909,164200,25422270,17170,17170,17170,17170,0
|
|
20240909,164100,25422270,17170,17170,17170,17170,0
|
|
20240909,164000,25422270,17170,17170,17170,17170,0
|
|
20240909,163900,25422270,17170,17170,17170,17170,0
|
|
20240909,163800,25422270,17170,17170,17170,17170,0
|
|
20240909,163700,25422270,17170,17170,17170,17170,0
|
|
20240909,163600,25422270,17170,17170,17170,17170,0
|
|
20240909,163500,25422270,17170,17170,17170,17170,0
|
|
20240909,163400,25422270,17170,17170,17170,17170,0
|
|
20240909,163300,25422270,17170,17170,17170,17170,0
|
|
20240909,163200,25422270,17170,17170,17170,17170,80
|
|
20240909,163100,25422270,17170,17170,17170,17170,0
|
|
20240909,163000,25422270,17170,17170,17170,17170,0
|
|
20240909,162900,25422270,17170,17170,17170,17170,0
|
|
20240909,162800,25422270,17170,17170,17170,17170,0
|
|
20240909,162700,25422270,17170,17170,17170,17170,0
|
|
20240909,162600,25422270,17170,17170,17170,17170,0
|
|
20240909,162500,25422270,17170,17170,17170,17170,0
|
|
20240909,162400,25422270,17170,17170,17170,17170,0
|
|
20240909,162300,25422270,17170,17170,17170,17170,0
|
|
20240909,162200,25422270,17170,17170,17170,17170,0
|
|
20240909,162100,25422270,17170,17170,17170,17170,0
|
|
20240909,162000,25422270,17170,17170,17170,17170,0
|
|
20240909,161900,25422270,17170,17170,17170,17170,0
|
|
20240909,161800,25422270,17170,17170,17170,17170,0
|
|
20240909,161700,25422270,17170,17170,17170,17170,0
|
|
20240909,161600,25422270,17170,17170,17170,17170,0
|
|
20240909,161500,25422270,17170,17170,17170,17170,0
|
|
20240909,161400,25422270,17170,17170,17170,17170,0
|
|
20240909,161300,25422270,17170,17170,17170,17170,0
|
|
20240909,161200,25422270,17170,17170,17170,17170,0
|
|
20240909,161100,25422270,17170,17170,17170,17170,0
|
|
20240909,161000,25422270,17170,17170,17170,17170,0
|
|
20240909,160900,25422270,17170,17170,17170,17170,0
|
|
20240909,160800,25422270,17170,17170,17170,17170,0
|
|
20240909,160700,25422270,17170,17170,17170,17170,0
|
|
20240909,160600,25422270,17170,17170,17170,17170,0
|
|
20240909,160500,25422270,17170,17170,17170,17170,0
|
|
20240909,160400,25422270,17170,17170,17170,17170,0
|
|
20240909,160300,25422270,17170,17170,17170,17170,0
|
|
20240909,160200,25422270,17170,17170,17170,17170,80
|
|
20240909,160100,25422270,17170,17170,17170,17170,0
|
|
20240909,160000,25422270,17170,17170,17170,17170,0
|
|
20240909,155900,25422270,17170,17170,17170,17170,0
|
|
20240909,155800,25422270,17170,17170,17170,17170,0
|
|
20240909,155700,25422270,17170,17170,17170,17170,0
|
|
20240909,155600,25422270,17170,17170,17170,17170,0
|
|
20240909,155500,25422270,17170,17170,17170,17170,0
|
|
20240909,155400,25422270,17170,17170,17170,17170,0
|
|
20240909,155300,25422270,17170,17170,17170,17170,0
|
|
20240909,155200,25422270,17170,17170,17170,17170,0
|
|
20240909,155100,25422270,17170,17170,17170,17170,0
|
|
20240909,155000,25422270,17170,17170,17170,17170,0
|
|
20240909,154900,25422270,17170,17170,17170,17170,0
|
|
20240909,154800,25422270,17170,17170,17170,17170,0
|
|
20240909,154700,25422270,17170,17170,17170,17170,0
|
|
20240909,154600,25422270,17170,17170,17170,17170,0
|
|
20240909,154500,25422270,17170,17170,17170,17170,0
|
|
20240909,154400,25422270,17170,17170,17170,17170,0
|
|
20240909,154300,25422270,17170,17170,17170,17170,0
|
|
20240909,154200,25422270,17170,17170,17170,17170,0
|
|
20240909,154100,25422270,17170,17170,17170,17170,0
|
|
20240909,154000,25422270,17170,17170,17170,17170,0
|
|
20240909,153900,25422270,17170,17170,17170,17170,0
|
|
20240909,153800,25422270,17170,17170,17170,17170,0
|
|
20240909,153700,25422270,17170,17170,17170,17170,0
|
|
20240909,153600,25422270,17170,17170,17170,17170,0
|
|
20240909,153500,25422270,17170,17170,17170,17170,0
|
|
20240909,153400,25422270,17170,17170,17170,17170,0
|
|
20240909,153300,25422270,17170,17170,17170,17170,0
|
|
20240909,153200,25422270,17170,17170,17170,17170,80
|
|
20240909,153100,25422270,17170,17170,17170,17170,0
|
|
20240909,153000,25422270,17170,17170,17170,17170,80
|
|
20240909,152900,24048670,17150,17150,17150,17150,0
|
|
20240909,152800,24048670,17150,17150,17150,17150,0
|
|
20240909,152700,24048670,17150,17150,17150,17150,0
|
|
20240909,152600,24048670,17150,17150,17150,17150,0
|
|
20240909,152500,24048670,17150,17150,17150,17150,0
|
|
20240909,152400,24048670,17150,17150,17150,17150,0
|
|
20240909,152300,24048670,17150,17150,17150,17150,0
|
|
20240909,152200,24048670,17150,17150,17150,17150,0
|
|
20240909,152100,24048670,17150,17150,17150,17150,0
|
|
20240909,152000,24048670,17150,17150,17150,17150,0
|
|
20240909,151900,24048670,17150,17150,17150,17150,0
|
|
20240909,151800,24048670,17150,17150,17150,17150,0
|
|
20240909,151700,24048670,17150,17140,17150,17140,5
|
|
20240909,151600,23962960,17160,17160,17160,17160,0
|
|
20240909,151500,23962960,17160,17160,17160,17160,0
|
|
20240909,151400,23962960,17160,17160,17160,17160,0
|
|
20240909,151300,23962960,17160,17160,17160,17160,0
|
|
20240909,151200,23962960,17160,17160,17160,17160,0
|
|
20240909,151100,23962960,17160,17160,17160,17160,0
|
|
20240909,151000,23962960,17160,17160,17160,17160,0
|
|
20240909,150900,23962960,17160,17160,17160,17160,0
|
|
20240909,150800,23962960,17160,17160,17160,17160,0
|
|
20240909,150700,23962960,17160,17160,17160,17160,0
|
|
20240909,150600,23962960,17160,17160,17160,17160,0
|
|
20240909,150500,23962960,17160,17160,17160,17160,0
|
|
20240909,150400,23962960,17160,17160,17160,17160,0
|
|
20240909,150300,23962960,17160,17160,17160,17160,1
|
|
20240909,150200,23945800,17150,17150,17150,17150,0
|
|
20240909,150100,23945800,17150,17160,17160,17150,20
|
|
20240909,150000,23602620,17160,17160,17160,17160,0
|
|
20240909,145900,23602620,17160,17150,17160,17150,2
|
|
20240909,145800,23568310,17140,17140,17140,17140,0
|
|
20240909,145700,23568310,17140,17140,17140,17140,4
|
|
20240909,145600,23499750,17140,17150,17150,17140,2
|
|
20240909,145500,23465460,17140,17120,17140,17120,33
|
|
20240909,145400,22899890,17140,17140,17140,17140,0
|
|
20240909,145300,22899890,17140,17140,17140,17140,0
|
|
20240909,145200,22899890,17140,17140,17140,17140,0
|
|
20240909,145100,22899890,17140,17140,17140,17140,0
|
|
20240909,145000,22899890,17140,17140,17140,17140,0
|
|
20240909,144900,22899890,17140,17140,17140,17140,0
|
|
20240909,144800,22899890,17140,17140,17140,17140,0
|
|
20240909,144700,22899890,17140,17140,17140,17140,0
|
|
20240909,144600,22899890,17140,17140,17140,17140,0
|
|
20240909,144500,22899890,17140,17140,17140,17140,0
|
|
20240909,144400,22899890,17140,17130,17140,17130,34
|
|
20240909,144300,22317150,17140,17140,17140,17140,0
|
|
20240909,144200,22317150,17140,17140,17140,17140,0
|
|
20240909,144100,22317150,17140,17140,17140,17140,0
|
|
20240909,144000,22317150,17140,17120,17140,17120,37
|
|
20240909,143900,21683020,17110,17110,17110,17110,0
|
|
20240909,143800,21683020,17110,17110,17110,17110,0
|
|
20240909,143700,21683020,17110,17110,17110,17110,0
|
|
20240909,143600,21683020,17110,17110,17110,17110,1
|
|
20240909,143500,21665910,17110,17110,17110,17110,0
|
|
20240909,143400,21665910,17110,17110,17110,17110,0
|
|
20240909,143300,21665910,17110,17110,17110,17110,0
|
|
20240909,143200,21665910,17110,17110,17110,17110,0
|
|
20240909,143100,21665910,17110,17110,17110,17110,2
|
|
20240909,143000,21631690,17110,17110,17110,17110,0
|
|
20240909,142900,21631690,17110,17110,17110,17110,0
|
|
20240909,142800,21631690,17110,17110,17110,17110,0
|
|
20240909,142700,21631690,17110,17110,17110,17110,0
|
|
20240909,142600,21631690,17110,17110,17110,17110,0
|
|
20240909,142500,21631690,17110,17110,17110,17110,1
|
|
20240909,142400,21614580,17110,17110,17110,17110,0
|
|
20240909,142300,21614580,17110,17110,17110,17110,0
|
|
20240909,142200,21614580,17110,17110,17110,17110,0
|
|
20240909,142100,21614580,17110,17110,17110,17110,0
|
|
20240909,142000,21614580,17110,17110,17110,17110,2
|
|
20240909,141900,21580360,17120,17120,17120,17120,0
|
|
20240909,141800,21580360,17120,17120,17120,17120,0
|
|
20240909,141700,21580360,17120,17120,17120,17120,0
|
|
20240909,141600,21580360,17120,17120,17120,17120,0
|
|
20240909,141500,21580360,17120,17110,17120,17110,2
|
|
20240909,141400,21546130,17140,17140,17140,17140,0
|
|
20240909,141300,21546130,17140,17140,17140,17140,0
|
|
20240909,141200,21546130,17140,17140,17140,17140,0
|
|
20240909,141100,21546130,17140,17140,17140,17140,0
|
|
20240909,141000,21546130,17140,17140,17140,17140,0
|
|
20240909,140900,21546130,17140,17140,17140,17140,0
|
|
20240909,140800,21546130,17140,17140,17140,17140,0
|
|
20240909,140700,21546130,17140,17140,17140,17140,0
|
|
20240909,140600,21546130,17140,17140,17140,17140,0
|
|
20240909,140500,21546130,17140,17140,17140,17140,0
|
|
20240909,140400,21546130,17140,17120,17140,17120,3
|
|
20240909,140300,21494740,17110,17110,17110,17110,0
|
|
20240909,140200,21494740,17110,17110,17110,17110,0
|
|
20240909,140100,21494740,17110,17110,17110,17110,0
|
|
20240909,140000,21494740,17110,17110,17110,17110,2
|
|
20240909,135900,21460520,17110,17110,17110,17110,0
|
|
20240909,135800,21460520,17110,17110,17110,17110,2
|
|
20240909,135700,21426300,17100,17100,17100,17100,0
|
|
20240909,135600,21426300,17100,17100,17100,17100,0
|
|
20240909,135500,21426300,17100,17100,17100,17100,1
|
|
20240909,135400,21409200,17110,17110,17110,17110,0
|
|
20240909,135300,21409200,17110,17110,17110,17110,0
|
|
20240909,135200,21409200,17110,17110,17110,17110,0
|
|
20240909,135100,21409200,17110,17110,17110,17110,0
|
|
20240909,135000,21409200,17110,17110,17110,17110,0
|
|
20240909,134900,21409200,17110,17110,17110,17110,0
|
|
20240909,134800,21409200,17110,17110,17110,17110,0
|
|
20240909,134700,21409200,17110,17110,17110,17110,1
|
|
20240909,134600,21392090,17110,17110,17110,17110,0
|
|
20240909,134500,21392090,17110,17110,17110,17110,0
|
|
20240909,134400,21392090,17110,17110,17110,17110,0
|
|
20240909,134300,21392090,17110,17110,17110,17110,1
|
|
20240909,134200,21374980,17100,17100,17100,17100,0
|
|
20240909,134100,21374980,17100,17100,17100,17100,0
|
|
20240909,134000,21374980,17100,17100,17100,17100,2
|
|
20240909,133900,21340780,17120,17120,17120,17120,0
|
|
20240909,133800,21340780,17120,17120,17120,17120,0
|
|
20240909,133700,21340780,17120,17120,17120,17120,0
|
|
20240909,133600,21340780,17120,17120,17120,17120,0
|
|
20240909,133500,21340780,17120,17120,17120,17120,0
|
|
20240909,133400,21340780,17120,17120,17120,17120,0
|
|
20240909,133300,21340780,17120,17120,17120,17120,0
|
|
20240909,133200,21340780,17120,17120,17120,17120,0
|
|
20240909,133100,21340780,17120,17120,17120,17120,0
|
|
20240909,133000,21340780,17120,17110,17120,17110,2
|
|
20240909,132900,21306550,17100,17100,17100,17100,2
|
|
20240909,132800,21272350,17140,17140,17140,17140,0
|
|
20240909,132700,21272350,17140,17140,17140,17140,0
|
|
20240909,132600,21272350,17140,17140,17140,17140,0
|
|
20240909,132500,21272350,17140,17140,17140,17140,0
|
|
20240909,132400,21272350,17140,17140,17140,17140,0
|
|
20240909,132300,21272350,17140,17140,17140,17140,0
|
|
20240909,132200,21272350,17140,17140,17140,17140,0
|
|
20240909,132100,21272350,17140,17140,17140,17140,0
|
|
20240909,132000,21272350,17140,17140,17140,17140,0
|
|
20240909,131900,21272350,17140,17140,17140,17140,0
|
|
20240909,131800,21272350,17140,17140,17140,17140,0
|
|
20240909,131700,21272350,17140,17140,17140,17140,0
|
|
20240909,131600,21272350,17140,17140,17140,17140,0
|
|
20240909,131500,21272350,17140,17140,17140,17140,0
|
|
20240909,131400,21272350,17140,17140,17140,17140,0
|
|
20240909,131300,21272350,17140,17140,17140,17140,0
|
|
20240909,131200,21272350,17140,17140,17140,17140,0
|
|
20240909,131100,21272350,17140,17140,17140,17140,0
|
|
20240909,131000,21272350,17140,17130,17140,17130,5
|
|
20240909,130900,21186670,17140,17140,17140,17140,0
|
|
20240909,130800,21186670,17140,17140,17140,17140,0
|
|
20240909,130700,21186670,17140,17140,17140,17140,0
|
|
20240909,130600,21186670,17140,17140,17140,17140,0
|
|
20240909,130500,21186670,17140,17140,17140,17140,1
|
|
20240909,130400,21169530,17100,17100,17100,17100,0
|
|
20240909,130300,21169530,17100,17100,17100,17100,0
|
|
20240909,130200,21169530,17100,17100,17100,17100,0
|
|
20240909,130100,21169530,17100,17100,17100,17100,0
|
|
20240909,130000,21169530,17100,17100,17100,17100,0
|
|
20240909,125900,21169530,17100,17100,17100,17100,0
|
|
20240909,125800,21169530,17100,17100,17100,17100,0
|
|
20240909,125700,21169530,17100,17100,17100,17100,0
|
|
20240909,125600,21169530,17100,17100,17100,17100,0
|
|
20240909,125500,21169530,17100,17100,17100,17100,0
|
|
20240909,125400,21169530,17100,17100,17100,17100,5
|
|
20240909,125300,21084030,17100,17100,17100,17100,0
|
|
20240909,125200,21084030,17100,17100,17100,17100,0
|
|
20240909,125100,21084030,17100,17100,17100,17100,0
|
|
20240909,125000,21084030,17100,17100,17100,17100,0
|
|
20240909,124900,21084030,17100,17100,17100,17100,0
|
|
20240909,124800,21084030,17100,17100,17100,17100,2
|
|
20240909,124700,21049830,17100,17100,17100,17100,0
|
|
20240909,124600,21049830,17100,17100,17100,17100,1
|
|
20240909,124500,21032730,17100,17100,17100,17100,0
|
|
20240909,124400,21032730,17100,17100,17100,17100,0
|
|
20240909,124300,21032730,17100,17100,17100,17100,1
|
|
20240909,124200,21015630,17100,17100,17100,17100,0
|
|
20240909,124100,21015630,17100,17100,17100,17100,0
|
|
20240909,124000,21015630,17100,17100,17100,17100,0
|
|
20240909,123900,21015630,17100,17100,17100,17100,0
|
|
20240909,123800,21015630,17100,17100,17100,17100,2
|
|
20240909,123700,20981430,17100,17100,17100,17100,0
|
|
20240909,123600,20981430,17100,17100,17100,17100,0
|
|
20240909,123500,20981430,17100,17100,17100,17100,0
|
|
20240909,123400,20981430,17100,17100,17100,17100,0
|
|
20240909,123300,20981430,17100,17100,17100,17100,1
|
|
20240909,123200,20964330,17100,17100,17100,17100,0
|
|
20240909,123100,20964330,17100,17100,17100,17100,0
|
|
20240909,123000,20964330,17100,17100,17100,17100,0
|
|
20240909,122900,20964330,17100,17100,17100,17100,0
|
|
20240909,122800,20964330,17100,17100,17100,17100,2
|
|
20240909,122700,20930130,17100,17100,17100,17100,0
|
|
20240909,122600,20930130,17100,17100,17100,17100,0
|
|
20240909,122500,20930130,17100,17100,17100,17100,11
|
|
20240909,122400,20742030,17100,17100,17100,17100,0
|
|
20240909,122300,20742030,17100,17100,17100,17100,1
|
|
20240909,122200,20724930,17100,17100,17100,17100,0
|
|
20240909,122100,20724930,17100,17100,17100,17100,0
|
|
20240909,122000,20724930,17100,17100,17100,17100,0
|
|
20240909,121900,20724930,17100,17100,17100,17100,0
|
|
20240909,121800,20724930,17100,17100,17100,17100,2
|
|
20240909,121700,20690730,17100,17100,17100,17100,0
|
|
20240909,121600,20690730,17100,17100,17100,17100,0
|
|
20240909,121500,20690730,17100,17100,17100,17100,0
|
|
20240909,121400,20690730,17100,17100,17100,17100,0
|
|
20240909,121300,20690730,17100,17100,17100,17100,2
|
|
20240909,121200,20656530,17100,17100,17100,17100,0
|
|
20240909,121100,20656530,17100,17100,17100,17100,0
|
|
20240909,121000,20656530,17100,17100,17100,17100,0
|
|
20240909,120900,20656530,17100,17100,17100,17100,0
|
|
20240909,120800,20656530,17100,17100,17100,17100,1
|
|
20240909,120700,20639430,17100,17100,17100,17100,0
|
|
20240909,120600,20639430,17100,17100,17100,17100,0
|
|
20240909,120500,20639430,17100,17100,17100,17100,0
|
|
20240909,120400,20639430,17100,17100,17100,17100,0
|
|
20240909,120300,20639430,17100,17100,17100,17100,0
|
|
20240909,120200,20639430,17100,17100,17100,17100,2
|
|
20240909,120100,20605230,17150,17150,17150,17150,0
|
|
20240909,120000,20605230,17150,17150,17150,17150,0
|
|
20240909,115900,20605230,17150,17150,17150,17150,0
|
|
20240909,115800,20605230,17150,17150,17150,17150,0
|
|
20240909,115700,20605230,17150,17150,17150,17150,0
|
|
20240909,115600,20605230,17150,17150,17150,17150,0
|
|
20240909,115500,20605230,17150,17150,17150,17150,0
|
|
20240909,115400,20605230,17150,17150,17150,17150,0
|
|
20240909,115300,20605230,17150,17150,17150,17150,0
|
|
20240909,115200,20605230,17150,17150,17150,17150,1
|
|
20240909,115100,20588080,17150,17150,17150,17150,0
|
|
20240909,115000,20588080,17150,17150,17150,17150,4
|
|
20240909,114900,20519480,17150,17150,17150,17150,58
|
|
20240909,114800,19524780,17150,17150,17150,17150,0
|
|
20240909,114700,19524780,17150,17150,17150,17150,1
|
|
20240909,114600,19507630,17150,17150,17150,17150,0
|
|
20240909,114500,19507630,17150,17130,17150,17130,4
|
|
20240909,114400,19439070,17100,17120,17120,17100,10
|
|
20240909,114300,19267910,17120,17120,17120,17120,0
|
|
20240909,114200,19267910,17120,17120,17120,17120,2
|
|
20240909,114100,19233670,17160,17160,17160,17160,0
|
|
20240909,114000,19233670,17160,17160,17160,17160,0
|
|
20240909,113900,19233670,17160,17160,17160,17160,0
|
|
20240909,113800,19233670,17160,17160,17160,17160,0
|
|
20240909,113700,19233670,17160,17160,17160,17160,0
|
|
20240909,113600,19233670,17160,17160,17160,17160,0
|
|
20240909,113500,19233670,17160,17160,17160,17160,0
|
|
20240909,113400,19233670,17160,17160,17160,17160,0
|
|
20240909,113300,19233670,17160,17160,17160,17160,0
|
|
20240909,113200,19233670,17160,17160,17160,17160,0
|
|
20240909,113100,19233670,17160,17160,17160,17160,0
|
|
20240909,113000,19233670,17160,17160,17160,17160,0
|
|
20240909,112900,19233670,17160,17160,17160,17160,0
|
|
20240909,112800,19233670,17160,17160,17160,17160,0
|
|
20240909,112700,19233670,17160,17160,17160,17160,0
|
|
20240909,112600,19233670,17160,17160,17160,17160,0
|
|
20240909,112500,19233670,17160,17160,17160,17160,0
|
|
20240909,112400,19233670,17160,17160,17160,17160,0
|
|
20240909,112300,19233670,17160,17160,17160,17160,0
|
|
20240909,112200,19233670,17160,17160,17160,17160,0
|
|
20240909,112100,19233670,17160,17160,17160,17160,0
|
|
20240909,112000,19233670,17160,17160,17160,17160,0
|
|
20240909,111900,19233670,17160,17110,17160,17110,291
|
|
20240909,111800,14244900,17100,17100,17100,17100,0
|
|
20240909,111700,14244900,17100,17100,17100,17100,0
|
|
20240909,111600,14244900,17100,17100,17100,17100,0
|
|
20240909,111500,14244900,17100,17100,17100,17100,0
|
|
20240909,111400,14244900,17100,17100,17100,17100,0
|
|
20240909,111300,14244900,17100,17100,17100,17100,0
|
|
20240909,111200,14244900,17100,17100,17100,17100,0
|
|
20240909,111100,14244900,17100,17100,17100,17100,1
|
|
20240909,111000,14227800,17100,17100,17100,17100,0
|
|
20240909,110900,14227800,17100,17100,17100,17100,0
|
|
20240909,110800,14227800,17100,17100,17100,17100,0
|
|
20240909,110700,14227800,17100,17100,17100,17100,0
|
|
20240909,110600,14227800,17100,17100,17100,17100,1
|
|
20240909,110500,14210700,17100,17100,17100,17100,0
|
|
20240909,110400,14210700,17100,17100,17100,17100,0
|
|
20240909,110300,14210700,17100,17100,17100,17100,0
|
|
20240909,110200,14210700,17100,17100,17100,17100,0
|
|
20240909,110100,14210700,17100,17100,17100,17100,2
|
|
20240909,110000,14176500,17100,17100,17100,17100,0
|
|
20240909,105900,14176500,17100,17100,17100,17100,12
|
|
20240909,105800,13971300,17160,17160,17160,17160,0
|
|
20240909,105700,13971300,17160,17160,17160,17160,0
|
|
20240909,105600,13971300,17160,17160,17160,17160,0
|
|
20240909,105500,13971300,17160,17160,17160,17160,0
|
|
20240909,105400,13971300,17160,17150,17160,17150,20
|
|
20240909,105300,13628120,17110,17110,17110,17110,0
|
|
20240909,105200,13628120,17110,17110,17110,17110,0
|
|
20240909,105100,13628120,17110,17110,17110,17110,0
|
|
20240909,105000,13628120,17110,17110,17110,17110,1
|
|
20240909,104900,13611010,17100,17100,17100,17100,0
|
|
20240909,104800,13611010,17100,17100,17100,17100,0
|
|
20240909,104700,13611010,17100,17100,17100,17100,0
|
|
20240909,104600,13611010,17100,17100,17100,17100,0
|
|
20240909,104500,13611010,17100,17040,17100,17040,101
|
|
20240909,104400,11884970,17030,17030,17030,17030,0
|
|
20240909,104300,11884970,17030,17030,17030,17030,0
|
|
20240909,104200,11884970,17030,17030,17030,17030,0
|
|
20240909,104100,11884970,17030,17030,17030,17030,2
|
|
20240909,104000,11850910,17030,17030,17030,17030,0
|
|
20240909,103900,11850910,17030,17030,17030,17030,0
|
|
20240909,103800,11850910,17030,17030,17030,17030,0
|
|
20240909,103700,11850910,17030,17030,17030,17030,0
|
|
20240909,103600,11850910,17030,17030,17030,17030,0
|
|
20240909,103500,11850910,17030,17030,17030,17030,0
|
|
20240909,103400,11850910,17030,17030,17030,17030,0
|
|
20240909,103300,11850910,17030,17030,17030,17030,0
|
|
20240909,103200,11850910,17030,17030,17030,17030,14
|
|
20240909,103100,11612490,17020,17020,17020,17020,2
|
|
20240909,103000,11578450,17020,17020,17020,17020,1
|
|
20240909,102900,11561430,17030,17030,17030,17030,9
|
|
20240909,102800,11408160,17030,17040,17040,17030,114
|
|
20240909,102700,9466460,17040,17040,17040,17040,0
|
|
20240909,102600,9466460,17040,17040,17040,17040,0
|
|
20240909,102500,9466460,17040,17040,17040,17040,0
|
|
20240909,102400,9466460,17040,17040,17040,17040,0
|
|
20240909,102300,9466460,17040,17050,17050,17040,3
|
|
20240909,102200,9415320,17060,17060,17060,17060,1
|
|
20240909,102100,9398260,17050,17050,17050,17050,0
|
|
20240909,102000,9398260,17050,17050,17050,17050,0
|
|
20240909,101900,9398260,17050,17050,17050,17050,0
|
|
20240909,101800,9398260,17050,17050,17050,17050,0
|
|
20240909,101700,9398260,17050,17050,17050,17050,0
|
|
20240909,101600,9398260,17050,17050,17050,17050,0
|
|
20240909,101500,9398260,17050,17050,17050,17050,0
|
|
20240909,101400,9398260,17050,17050,17050,17050,0
|
|
20240909,101300,9398260,17050,17050,17050,17050,0
|
|
20240909,101200,9398260,17050,17040,17050,17040,18
|
|
20240909,101100,9091380,17050,17050,17050,17050,0
|
|
20240909,101000,9091380,17050,17050,17050,17050,56
|
|
20240909,100900,8136580,17050,17050,17050,17050,10
|
|
20240909,100800,7966080,17040,17040,17040,17040,0
|
|
20240909,100700,7966080,17040,17040,17040,17040,1
|
|
20240909,100600,7949040,17050,17050,17050,17050,0
|
|
20240909,100500,7949040,17050,17050,17050,17050,0
|
|
20240909,100400,7949040,17050,17050,17050,17050,0
|
|
20240909,100300,7949040,17050,17050,17050,17050,0
|
|
20240909,100200,7949040,17050,17050,17050,17050,0
|
|
20240909,100100,7949040,17050,17050,17050,17050,0
|
|
20240909,100000,7949040,17050,17050,17050,17050,2
|
|
20240909,095900,7914940,17050,17050,17050,17050,0
|
|
20240909,095800,7914940,17050,17050,17050,17050,0
|
|
20240909,095700,7914940,17050,17050,17050,17050,0
|
|
20240909,095600,7914940,17050,17050,17050,17050,0
|
|
20240909,095500,7914940,17050,17050,17050,17050,1
|
|
20240909,095400,7897890,17050,17050,17050,17050,0
|
|
20240909,095300,7897890,17050,17050,17050,17050,0
|
|
20240909,095200,7897890,17050,17050,17050,17050,1
|
|
20240909,095100,7880840,17060,17060,17060,17060,0
|
|
20240909,095000,7880840,17060,17060,17060,17060,1
|
|
20240909,094900,7863780,17030,17030,17030,17030,0
|
|
20240909,094800,7863780,17030,17030,17030,17030,0
|
|
20240909,094700,7863780,17030,17030,17030,17030,0
|
|
20240909,094600,7863780,17030,17030,17030,17030,0
|
|
20240909,094500,7863780,17030,17030,17030,17030,1
|
|
20240909,094400,7846750,17180,17180,17180,17180,0
|
|
20240909,094300,7846750,17180,17180,17180,17180,0
|
|
20240909,094200,7846750,17180,17180,17180,17180,0
|
|
20240909,094100,7846750,17180,17180,17180,17180,2
|
|
20240909,094000,7812390,17030,17030,17030,17030,2
|
|
20240909,093900,7778330,17040,17040,17040,17040,0
|
|
20240909,093800,7778330,17040,17040,17040,17040,0
|
|
20240909,093700,7778330,17040,17040,17040,17040,0
|
|
20240909,093600,7778330,17040,17040,17040,17040,0
|
|
20240909,093500,7778330,17040,17040,17040,17040,0
|
|
20240909,093400,7778330,17040,17040,17040,17040,1
|
|
20240909,093300,7761290,17030,17030,17030,17030,0
|
|
20240909,093200,7761290,17030,17030,17030,17030,0
|
|
20240909,093100,7761290,17030,17030,17030,17030,0
|
|
20240909,093000,7761290,17030,17030,17030,17030,0
|
|
20240909,092900,7761290,17030,17030,17030,17030,2
|
|
20240909,092800,7727230,17180,17180,17180,17180,0
|
|
20240909,092700,7727230,17180,17180,17180,17180,0
|
|
20240909,092600,7727230,17180,17180,17180,17180,0
|
|
20240909,092500,7727230,17180,17180,17180,17180,0
|
|
20240909,092400,7727230,17180,17180,17180,17180,1
|
|
20240909,092300,7710050,17180,17180,17180,17180,0
|
|
20240909,092200,7710050,17180,17180,17180,17180,3
|
|
20240909,092100,7658510,17010,17010,17010,17010,1
|
|
20240909,092000,7641500,17180,17180,17180,17180,134
|
|
20240909,091900,5339380,17160,17160,17160,17160,0
|
|
20240909,091800,5339380,17160,17160,17160,17160,0
|
|
20240909,091700,5339380,17160,17150,17160,17150,77
|
|
20240909,091600,4018800,17150,17150,17150,17150,0
|
|
20240909,091500,4018800,17150,17150,17150,17150,43
|
|
20240909,091400,3281350,17000,17000,17000,17000,0
|
|
20240909,091300,3281350,17000,17000,17000,17000,0
|
|
20240909,091200,3281350,17000,17000,17000,17000,0
|
|
20240909,091100,3281350,17000,17000,17000,17000,11
|
|
20240909,091000,3094350,17000,17000,17000,17000,0
|
|
20240909,090900,3094350,17000,17000,17000,17000,0
|
|
20240909,090800,3094350,17000,17000,17000,17000,65
|
|
20240909,090700,1989350,17160,17160,17160,17160,0
|
|
20240909,090600,1989350,17160,17160,17160,17160,0
|
|
20240909,090500,1989350,17160,17160,17160,17160,1
|
|
20240909,090400,1972190,17000,17000,17000,17000,0
|
|
20240909,090300,1972190,17000,17190,17190,17000,21
|
|
20240909,090200,1615000,17000,17000,17000,17000,0
|
|
20240909,090100,1615000,17000,17000,17000,17000,0
|
|
20240909,090000,1615000,17000,17000,17000,17000,95
|