605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,190200,49992960,17360,17360,17360,17360,147
|
|
20240910,190100,49992960,17360,17360,17360,17360,0
|
|
20240910,190000,49992960,17360,17360,17360,17360,0
|
|
20240910,185900,49992960,17360,17360,17360,17360,0
|
|
20240910,185800,49992960,17360,17360,17360,17360,0
|
|
20240910,185700,49992960,17360,17360,17360,17360,0
|
|
20240910,185600,49992960,17360,17360,17360,17360,0
|
|
20240910,185500,49992960,17360,17360,17360,17360,0
|
|
20240910,185400,49992960,17360,17360,17360,17360,0
|
|
20240910,185300,49992960,17360,17360,17360,17360,0
|
|
20240910,185200,49992960,17360,17360,17360,17360,0
|
|
20240910,185100,49992960,17360,17360,17360,17360,0
|
|
20240910,185000,49992960,17360,17360,17360,17360,0
|
|
20240910,184900,49992960,17360,17360,17360,17360,0
|
|
20240910,184800,49992960,17360,17360,17360,17360,0
|
|
20240910,184700,49992960,17360,17360,17360,17360,0
|
|
20240910,184600,49992960,17360,17360,17360,17360,0
|
|
20240910,184500,49992960,17360,17360,17360,17360,0
|
|
20240910,184400,49992960,17360,17360,17360,17360,0
|
|
20240910,184300,49992960,17360,17360,17360,17360,0
|
|
20240910,184200,49992960,17360,17360,17360,17360,0
|
|
20240910,184100,49992960,17360,17360,17360,17360,0
|
|
20240910,184000,49992960,17360,17360,17360,17360,0
|
|
20240910,183900,49992960,17360,17360,17360,17360,0
|
|
20240910,183800,49992960,17360,17360,17360,17360,0
|
|
20240910,183700,49992960,17360,17360,17360,17360,0
|
|
20240910,183600,49992960,17360,17360,17360,17360,0
|
|
20240910,183500,49992960,17360,17360,17360,17360,0
|
|
20240910,183400,49992960,17360,17360,17360,17360,0
|
|
20240910,183300,49992960,17360,17360,17360,17360,0
|
|
20240910,183200,49992960,17360,17360,17360,17360,147
|
|
20240910,183100,49992960,17360,17360,17360,17360,0
|
|
20240910,183000,49992960,17360,17360,17360,17360,0
|
|
20240910,182900,49992960,17360,17360,17360,17360,0
|
|
20240910,182800,49992960,17360,17360,17360,17360,0
|
|
20240910,182700,49992960,17360,17360,17360,17360,0
|
|
20240910,182600,49992960,17360,17360,17360,17360,0
|
|
20240910,182500,49992960,17360,17360,17360,17360,0
|
|
20240910,182400,49992960,17360,17360,17360,17360,0
|
|
20240910,182300,49992960,17360,17360,17360,17360,0
|
|
20240910,182200,49992960,17360,17360,17360,17360,0
|
|
20240910,182100,49992960,17360,17360,17360,17360,0
|
|
20240910,182000,49992960,17360,17360,17360,17360,0
|
|
20240910,181900,49992960,17360,17360,17360,17360,0
|
|
20240910,181800,49992960,17360,17360,17360,17360,0
|
|
20240910,181700,49992960,17360,17360,17360,17360,0
|
|
20240910,181600,49992960,17360,17360,17360,17360,0
|
|
20240910,181500,49992960,17360,17360,17360,17360,0
|
|
20240910,181400,49992960,17360,17360,17360,17360,0
|
|
20240910,181300,49992960,17360,17360,17360,17360,0
|
|
20240910,181200,49992960,17360,17360,17360,17360,0
|
|
20240910,181100,49992960,17360,17360,17360,17360,0
|
|
20240910,181000,49992960,17360,17360,17360,17360,0
|
|
20240910,180900,49992960,17360,17360,17360,17360,0
|
|
20240910,180800,49992960,17360,17360,17360,17360,0
|
|
20240910,180700,49992960,17360,17360,17360,17360,0
|
|
20240910,180600,49992960,17360,17360,17360,17360,0
|
|
20240910,180500,49992960,17360,17360,17360,17360,0
|
|
20240910,180400,49992960,17360,17360,17360,17360,0
|
|
20240910,180300,49992960,17360,17360,17360,17360,0
|
|
20240910,180200,49992960,17360,17360,17360,17360,147
|
|
20240910,180100,49992960,17360,17360,17360,17360,0
|
|
20240910,180000,49992960,17360,17360,17360,17360,0
|
|
20240910,175900,49992960,17360,17360,17360,17360,0
|
|
20240910,175800,49992960,17360,17360,17360,17360,0
|
|
20240910,175700,49992960,17360,17360,17360,17360,0
|
|
20240910,175600,49992960,17360,17360,17360,17360,0
|
|
20240910,175500,49992960,17360,17360,17360,17360,0
|
|
20240910,175400,49992960,17360,17360,17360,17360,0
|
|
20240910,175300,49992960,17360,17360,17360,17360,0
|
|
20240910,175200,49992960,17360,17360,17360,17360,0
|
|
20240910,175100,49992960,17360,17360,17360,17360,0
|
|
20240910,175000,49992960,17360,17360,17360,17360,0
|
|
20240910,174900,49992960,17360,17360,17360,17360,0
|
|
20240910,174800,49992960,17360,17360,17360,17360,0
|
|
20240910,174700,49992960,17360,17360,17360,17360,0
|
|
20240910,174600,49992960,17360,17360,17360,17360,0
|
|
20240910,174500,49992960,17360,17360,17360,17360,0
|
|
20240910,174400,49992960,17360,17360,17360,17360,0
|
|
20240910,174300,49992960,17360,17360,17360,17360,0
|
|
20240910,174200,49992960,17360,17360,17360,17360,0
|
|
20240910,174100,49992960,17360,17360,17360,17360,0
|
|
20240910,174000,49992960,17360,17360,17360,17360,0
|
|
20240910,173900,49992960,17360,17360,17360,17360,0
|
|
20240910,173800,49992960,17360,17360,17360,17360,0
|
|
20240910,173700,49992960,17360,17360,17360,17360,0
|
|
20240910,173600,49992960,17360,17360,17360,17360,0
|
|
20240910,173500,49992960,17360,17360,17360,17360,0
|
|
20240910,173400,49992960,17360,17360,17360,17360,0
|
|
20240910,173300,49992960,17360,17360,17360,17360,0
|
|
20240910,173200,49992960,17360,17360,17360,17360,147
|
|
20240910,173100,49992960,17360,17360,17360,17360,0
|
|
20240910,173000,49992960,17360,17360,17360,17360,0
|
|
20240910,172900,49992960,17360,17360,17360,17360,0
|
|
20240910,172800,49992960,17360,17360,17360,17360,0
|
|
20240910,172700,49992960,17360,17360,17360,17360,0
|
|
20240910,172600,49992960,17360,17360,17360,17360,0
|
|
20240910,172500,49992960,17360,17360,17360,17360,0
|
|
20240910,172400,49992960,17360,17360,17360,17360,0
|
|
20240910,172300,49992960,17360,17360,17360,17360,0
|
|
20240910,172200,49992960,17360,17360,17360,17360,0
|
|
20240910,172100,49992960,17360,17360,17360,17360,0
|
|
20240910,172000,49992960,17360,17360,17360,17360,0
|
|
20240910,171900,49992960,17360,17360,17360,17360,0
|
|
20240910,171800,49992960,17360,17360,17360,17360,0
|
|
20240910,171700,49992960,17360,17360,17360,17360,0
|
|
20240910,171600,49992960,17360,17360,17360,17360,0
|
|
20240910,171500,49992960,17360,17360,17360,17360,0
|
|
20240910,171400,49992960,17360,17360,17360,17360,0
|
|
20240910,171300,49992960,17360,17360,17360,17360,0
|
|
20240910,171200,49992960,17360,17360,17360,17360,0
|
|
20240910,171100,49992960,17360,17360,17360,17360,0
|
|
20240910,171000,49992960,17360,17360,17360,17360,0
|
|
20240910,170900,49992960,17360,17360,17360,17360,0
|
|
20240910,170800,49992960,17360,17360,17360,17360,0
|
|
20240910,170700,49992960,17360,17360,17360,17360,0
|
|
20240910,170600,49992960,17360,17360,17360,17360,0
|
|
20240910,170500,49992960,17360,17360,17360,17360,0
|
|
20240910,170400,49992960,17360,17360,17360,17360,0
|
|
20240910,170300,49992960,17360,17360,17360,17360,0
|
|
20240910,170200,49992960,17360,17360,17360,17360,147
|
|
20240910,170100,49992960,17360,17360,17360,17360,0
|
|
20240910,170000,49992960,17360,17360,17360,17360,0
|
|
20240910,165900,49992960,17360,17360,17360,17360,0
|
|
20240910,165800,49992960,17360,17360,17360,17360,0
|
|
20240910,165700,49992960,17360,17360,17360,17360,0
|
|
20240910,165600,49992960,17360,17360,17360,17360,0
|
|
20240910,165500,49992960,17360,17360,17360,17360,0
|
|
20240910,165400,49992960,17360,17360,17360,17360,0
|
|
20240910,165300,49992960,17360,17360,17360,17360,0
|
|
20240910,165200,49992960,17360,17360,17360,17360,0
|
|
20240910,165100,49992960,17360,17360,17360,17360,0
|
|
20240910,165000,49992960,17360,17360,17360,17360,0
|
|
20240910,164900,49992960,17360,17360,17360,17360,0
|
|
20240910,164800,49992960,17360,17360,17360,17360,0
|
|
20240910,164700,49992960,17360,17360,17360,17360,0
|
|
20240910,164600,49992960,17360,17360,17360,17360,0
|
|
20240910,164500,49992960,17360,17360,17360,17360,0
|
|
20240910,164400,49992960,17360,17360,17360,17360,0
|
|
20240910,164300,49992960,17360,17360,17360,17360,0
|
|
20240910,164200,49992960,17360,17360,17360,17360,0
|
|
20240910,164100,49992960,17360,17360,17360,17360,0
|
|
20240910,164000,49992960,17360,17360,17360,17360,0
|
|
20240910,163900,49992960,17360,17360,17360,17360,0
|
|
20240910,163800,49992960,17360,17360,17360,17360,0
|
|
20240910,163700,49992960,17360,17360,17360,17360,0
|
|
20240910,163600,49992960,17360,17360,17360,17360,0
|
|
20240910,163500,49992960,17360,17360,17360,17360,0
|
|
20240910,163400,49992960,17360,17360,17360,17360,0
|
|
20240910,163300,49992960,17360,17360,17360,17360,0
|
|
20240910,163200,49992960,17360,17360,17360,17360,147
|
|
20240910,163100,49992960,17360,17360,17360,17360,0
|
|
20240910,163000,49992960,17360,17360,17360,17360,0
|
|
20240910,162900,49992960,17360,17360,17360,17360,0
|
|
20240910,162800,49992960,17360,17360,17360,17360,0
|
|
20240910,162700,49992960,17360,17360,17360,17360,0
|
|
20240910,162600,49992960,17360,17360,17360,17360,0
|
|
20240910,162500,49992960,17360,17360,17360,17360,0
|
|
20240910,162400,49992960,17360,17360,17360,17360,0
|
|
20240910,162300,49992960,17360,17360,17360,17360,0
|
|
20240910,162200,49992960,17360,17360,17360,17360,0
|
|
20240910,162100,49992960,17360,17360,17360,17360,0
|
|
20240910,162000,49992960,17360,17360,17360,17360,0
|
|
20240910,161900,49992960,17360,17360,17360,17360,0
|
|
20240910,161800,49992960,17360,17360,17360,17360,0
|
|
20240910,161700,49992960,17360,17360,17360,17360,0
|
|
20240910,161600,49992960,17360,17360,17360,17360,0
|
|
20240910,161500,49992960,17360,17360,17360,17360,0
|
|
20240910,161400,49992960,17360,17360,17360,17360,0
|
|
20240910,161300,49992960,17360,17360,17360,17360,0
|
|
20240910,161200,49992960,17360,17360,17360,17360,0
|
|
20240910,161100,49992960,17360,17360,17360,17360,0
|
|
20240910,161000,49992960,17360,17360,17360,17360,0
|
|
20240910,160900,49992960,17360,17360,17360,17360,0
|
|
20240910,160800,49992960,17360,17360,17360,17360,0
|
|
20240910,160700,49992960,17360,17360,17360,17360,0
|
|
20240910,160600,49992960,17360,17360,17360,17360,0
|
|
20240910,160500,49992960,17360,17360,17360,17360,0
|
|
20240910,160400,49992960,17360,17360,17360,17360,0
|
|
20240910,160300,49992960,17360,17360,17360,17360,0
|
|
20240910,160200,49992960,17360,17360,17360,17360,147
|
|
20240910,160100,49992960,17360,17360,17360,17360,0
|
|
20240910,160000,49992960,17360,17360,17360,17360,0
|
|
20240910,155900,49992960,17360,17360,17360,17360,0
|
|
20240910,155800,49992960,17360,17360,17360,17360,0
|
|
20240910,155700,49992960,17360,17360,17360,17360,0
|
|
20240910,155600,49992960,17360,17360,17360,17360,0
|
|
20240910,155500,49992960,17360,17360,17360,17360,0
|
|
20240910,155400,49992960,17360,17360,17360,17360,0
|
|
20240910,155300,49992960,17360,17360,17360,17360,0
|
|
20240910,155200,49992960,17360,17360,17360,17360,0
|
|
20240910,155100,49992960,17360,17360,17360,17360,0
|
|
20240910,155000,49992960,17360,17360,17360,17360,0
|
|
20240910,154900,49992960,17360,17360,17360,17360,0
|
|
20240910,154800,49992960,17360,17360,17360,17360,0
|
|
20240910,154700,49992960,17360,17360,17360,17360,0
|
|
20240910,154600,49992960,17360,17360,17360,17360,0
|
|
20240910,154500,49992960,17360,17360,17360,17360,0
|
|
20240910,154400,49992960,17360,17360,17360,17360,0
|
|
20240910,154300,49992960,17360,17360,17360,17360,0
|
|
20240910,154200,49992960,17360,17360,17360,17360,0
|
|
20240910,154100,49992960,17360,17360,17360,17360,0
|
|
20240910,154000,49992960,17360,17360,17360,17360,0
|
|
20240910,153900,49992960,17360,17360,17360,17360,0
|
|
20240910,153800,49992960,17360,17360,17360,17360,0
|
|
20240910,153700,49992960,17360,17360,17360,17360,0
|
|
20240910,153600,49992960,17360,17360,17360,17360,0
|
|
20240910,153500,49992960,17360,17360,17360,17360,0
|
|
20240910,153400,49992960,17360,17360,17360,17360,0
|
|
20240910,153300,49992960,17360,17360,17360,17360,0
|
|
20240910,153200,49992960,17360,17360,17360,17360,147
|
|
20240910,153100,49992960,17360,17360,17360,17360,0
|
|
20240910,153000,49992960,17360,17360,17360,17360,147
|
|
20240910,152900,47441040,17360,17360,17360,17360,0
|
|
20240910,152800,47441040,17360,17360,17360,17360,0
|
|
20240910,152700,47441040,17360,17360,17360,17360,0
|
|
20240910,152600,47441040,17360,17360,17360,17360,0
|
|
20240910,152500,47441040,17360,17360,17360,17360,0
|
|
20240910,152400,47441040,17360,17360,17360,17360,0
|
|
20240910,152300,47441040,17360,17360,17360,17360,0
|
|
20240910,152200,47441040,17360,17360,17360,17360,0
|
|
20240910,152100,47441040,17360,17360,17360,17360,0
|
|
20240910,152000,47441040,17360,17360,17360,17360,0
|
|
20240910,151900,47441040,17360,17360,17360,17360,3
|
|
20240910,151800,47388960,17360,17360,17360,17360,5
|
|
20240910,151700,47302160,17360,17360,17360,17360,0
|
|
20240910,151600,47302160,17360,17360,17360,17360,0
|
|
20240910,151500,47302160,17360,17360,17360,17360,0
|
|
20240910,151400,47302160,17360,17360,17360,17360,0
|
|
20240910,151300,47302160,17360,17360,17360,17360,5
|
|
20240910,151200,47215360,17360,17360,17360,17360,6
|
|
20240910,151100,47111200,17360,17360,17360,17360,2
|
|
20240910,151000,47076480,17360,17360,17360,17360,15
|
|
20240910,150900,46816080,17360,17360,17360,17360,0
|
|
20240910,150800,46816080,17360,17360,17360,17360,34
|
|
20240910,150700,46225840,17360,17360,17360,17360,1
|
|
20240910,150600,46208480,17360,17360,17360,17360,166
|
|
20240910,150500,43326720,17360,17360,17360,17360,52
|
|
20240910,150400,42424000,17360,17360,17360,17360,0
|
|
20240910,150300,42424000,17360,17360,17360,17360,0
|
|
20240910,150200,42424000,17360,17350,17370,17350,98
|
|
20240910,150100,40723060,17350,17350,17350,17350,5
|
|
20240910,150000,40636310,17340,17340,17340,17340,0
|
|
20240910,145900,40636310,17340,17340,17340,17340,0
|
|
20240910,145800,40636310,17340,17340,17340,17340,6
|
|
20240910,145700,40532270,17340,17340,17340,17340,22
|
|
20240910,145600,40150790,17340,17340,17340,17340,5
|
|
20240910,145500,40064090,17340,17340,17340,17340,0
|
|
20240910,145400,40064090,17340,17340,17340,17340,0
|
|
20240910,145300,40064090,17340,17340,17340,17340,0
|
|
20240910,145200,40064090,17340,17340,17340,17340,2
|
|
20240910,145100,40029410,17340,17340,17340,17340,8
|
|
20240910,145000,39890690,17330,17330,17330,17330,0
|
|
20240910,144900,39890690,17330,17330,17330,17330,0
|
|
20240910,144800,39890690,17330,17330,17330,17330,0
|
|
20240910,144700,39890690,17330,17330,17330,17330,0
|
|
20240910,144600,39890690,17330,17330,17330,17330,50
|
|
20240910,144500,39024190,17340,17340,17340,17340,0
|
|
20240910,144400,39024190,17340,17340,17340,17340,0
|
|
20240910,144300,39024190,17340,17340,17340,17340,0
|
|
20240910,144200,39024190,17340,17340,17340,17340,0
|
|
20240910,144100,39024190,17340,17340,17340,17340,0
|
|
20240910,144000,39024190,17340,17340,17340,17340,0
|
|
20240910,143900,39024190,17340,17340,17340,17340,0
|
|
20240910,143800,39024190,17340,17340,17340,17340,0
|
|
20240910,143700,39024190,17340,17340,17340,17340,13
|
|
20240910,143600,38798770,17340,17340,17340,17340,0
|
|
20240910,143500,38798770,17340,17340,17340,17340,0
|
|
20240910,143400,38798770,17340,17340,17340,17340,0
|
|
20240910,143300,38798770,17340,17340,17340,17340,0
|
|
20240910,143200,38798770,17340,17340,17340,17340,0
|
|
20240910,143100,38798770,17340,17340,17340,17340,0
|
|
20240910,143000,38798770,17340,17340,17340,17340,0
|
|
20240910,142900,38798770,17340,17340,17340,17340,0
|
|
20240910,142800,38798770,17340,17340,17340,17340,0
|
|
20240910,142700,38798770,17340,17340,17340,17340,0
|
|
20240910,142600,38798770,17340,17340,17340,17340,0
|
|
20240910,142500,38798770,17340,17340,17340,17340,0
|
|
20240910,142400,38798770,17340,17340,17340,17340,0
|
|
20240910,142300,38798770,17340,17340,17340,17340,0
|
|
20240910,142200,38798770,17340,17340,17340,17340,0
|
|
20240910,142100,38798770,17340,17340,17340,17340,0
|
|
20240910,142000,38798770,17340,17340,17340,17340,0
|
|
20240910,141900,38798770,17340,17340,17340,17340,0
|
|
20240910,141800,38798770,17340,17340,17340,17340,0
|
|
20240910,141700,38798770,17340,17340,17340,17340,0
|
|
20240910,141600,38798770,17340,17340,17340,17340,0
|
|
20240910,141500,38798770,17340,17340,17340,17340,0
|
|
20240910,141400,38798770,17340,17340,17340,17340,0
|
|
20240910,141300,38798770,17340,17340,17340,17340,0
|
|
20240910,141200,38798770,17340,17340,17340,17340,0
|
|
20240910,141100,38798770,17340,17340,17340,17340,0
|
|
20240910,141000,38798770,17340,17340,17340,17340,0
|
|
20240910,140900,38798770,17340,17340,17340,17340,0
|
|
20240910,140800,38798770,17340,17340,17340,17340,0
|
|
20240910,140700,38798770,17340,17340,17340,17340,0
|
|
20240910,140600,38798770,17340,17340,17340,17340,0
|
|
20240910,140500,38798770,17340,17340,17340,17340,11
|
|
20240910,140400,38608030,17340,17340,17340,17340,0
|
|
20240910,140300,38608030,17340,17340,17340,17340,0
|
|
20240910,140200,38608030,17340,17340,17340,17340,0
|
|
20240910,140100,38608030,17340,17340,17340,17340,0
|
|
20240910,140000,38608030,17340,17340,17340,17340,0
|
|
20240910,135900,38608030,17340,17340,17340,17340,0
|
|
20240910,135800,38608030,17340,17340,17340,17340,0
|
|
20240910,135700,38608030,17340,17340,17340,17340,98
|
|
20240910,135600,36908710,17340,17340,17340,17340,2
|
|
20240910,135500,36874030,17350,17350,17350,17350,0
|
|
20240910,135400,36874030,17350,17350,17350,17350,0
|
|
20240910,135300,36874030,17350,17350,17350,17350,0
|
|
20240910,135200,36874030,17350,17350,17350,17350,0
|
|
20240910,135100,36874030,17350,17350,17350,17350,0
|
|
20240910,135000,36874030,17350,17350,17350,17350,0
|
|
20240910,134900,36874030,17350,17350,17350,17350,0
|
|
20240910,134800,36874030,17350,17350,17350,17350,0
|
|
20240910,134700,36874030,17350,17350,17350,17350,0
|
|
20240910,134600,36874030,17350,17350,17350,17350,0
|
|
20240910,134500,36874030,17350,17350,17350,17350,0
|
|
20240910,134400,36874030,17350,17350,17350,17350,0
|
|
20240910,134300,36874030,17350,17250,17350,17250,225
|
|
20240910,134200,32972520,17200,17200,17200,17200,0
|
|
20240910,134100,32972520,17200,17200,17200,17200,0
|
|
20240910,134000,32972520,17200,17200,17200,17200,0
|
|
20240910,133900,32972520,17200,17200,17200,17200,0
|
|
20240910,133800,32972520,17200,17200,17200,17200,0
|
|
20240910,133700,32972520,17200,17200,17200,17200,0
|
|
20240910,133600,32972520,17200,17200,17200,17200,0
|
|
20240910,133500,32972520,17200,17200,17200,17200,0
|
|
20240910,133400,32972520,17200,17200,17200,17200,0
|
|
20240910,133300,32972520,17200,17200,17200,17200,0
|
|
20240910,133200,32972520,17200,17200,17200,17200,0
|
|
20240910,133100,32972520,17200,17200,17200,17200,0
|
|
20240910,133000,32972520,17200,17230,17230,17200,262
|
|
20240910,132900,28463810,17250,17250,17250,17250,0
|
|
20240910,132800,28463810,17250,17250,17250,17250,58
|
|
20240910,132700,27463310,17250,17250,17250,17250,9
|
|
20240910,132600,27308060,17250,17250,17250,17250,0
|
|
20240910,132500,27308060,17250,17250,17250,17250,0
|
|
20240910,132400,27308060,17250,17250,17250,17250,0
|
|
20240910,132300,27308060,17250,17250,17250,17250,0
|
|
20240910,132200,27308060,17250,17250,17250,17250,0
|
|
20240910,132100,27308060,17250,17250,17250,17250,0
|
|
20240910,132000,27308060,17250,17250,17250,17250,0
|
|
20240910,131900,27308060,17250,17250,17250,17250,0
|
|
20240910,131800,27308060,17250,17250,17250,17250,0
|
|
20240910,131700,27308060,17250,17250,17250,17250,100
|
|
20240910,131600,25583060,17350,17350,17350,17350,0
|
|
20240910,131500,25583060,17350,17350,17350,17350,0
|
|
20240910,131400,25583060,17350,17350,17350,17350,0
|
|
20240910,131300,25583060,17350,17350,17350,17350,0
|
|
20240910,131200,25583060,17350,17350,17350,17350,0
|
|
20240910,131100,25583060,17350,17350,17350,17350,0
|
|
20240910,131000,25583060,17350,17350,17350,17350,0
|
|
20240910,130900,25583060,17350,17350,17350,17350,0
|
|
20240910,130800,25583060,17350,17350,17350,17350,0
|
|
20240910,130700,25583060,17350,17350,17350,17350,0
|
|
20240910,130600,25583060,17350,17350,17350,17350,0
|
|
20240910,130500,25583060,17350,17350,17350,17350,0
|
|
20240910,130400,25583060,17350,17350,17350,17350,0
|
|
20240910,130300,25583060,17350,17350,17350,17350,0
|
|
20240910,130200,25583060,17350,17350,17350,17350,0
|
|
20240910,130100,25583060,17350,17350,17350,17350,0
|
|
20240910,130000,25583060,17350,17350,17350,17350,0
|
|
20240910,125900,25583060,17350,17350,17350,17350,0
|
|
20240910,125800,25583060,17350,17350,17350,17350,0
|
|
20240910,125700,25583060,17350,17350,17350,17350,0
|
|
20240910,125600,25583060,17350,17350,17350,17350,0
|
|
20240910,125500,25583060,17350,17350,17350,17350,0
|
|
20240910,125400,25583060,17350,17350,17350,17350,0
|
|
20240910,125300,25583060,17350,17350,17350,17350,0
|
|
20240910,125200,25583060,17350,17350,17350,17350,13
|
|
20240910,125100,25357510,17370,17370,17370,17370,0
|
|
20240910,125000,25357510,17370,17370,17370,17370,2
|
|
20240910,124900,25322770,17370,17370,17370,17370,0
|
|
20240910,124800,25322770,17370,17370,17370,17370,0
|
|
20240910,124700,25322770,17370,17370,17370,17370,0
|
|
20240910,124600,25322770,17370,17370,17370,17370,0
|
|
20240910,124500,25322770,17370,17370,17370,17370,0
|
|
20240910,124400,25322770,17370,17370,17370,17370,0
|
|
20240910,124300,25322770,17370,17370,17370,17370,130
|
|
20240910,124200,23064670,17300,17300,17300,17300,0
|
|
20240910,124100,23064670,17300,17300,17300,17300,0
|
|
20240910,124000,23064670,17300,17300,17300,17300,0
|
|
20240910,123900,23064670,17300,17300,17300,17300,0
|
|
20240910,123800,23064670,17300,17300,17300,17300,0
|
|
20240910,123700,23064670,17300,17300,17300,17300,0
|
|
20240910,123600,23064670,17300,17300,17300,17300,0
|
|
20240910,123500,23064670,17300,17300,17300,17300,0
|
|
20240910,123400,23064670,17300,17300,17300,17300,0
|
|
20240910,123300,23064670,17300,17300,17300,17300,0
|
|
20240910,123200,23064670,17300,17300,17300,17300,0
|
|
20240910,123100,23064670,17300,17300,17300,17300,0
|
|
20240910,123000,23064670,17300,17300,17300,17300,0
|
|
20240910,122900,23064670,17300,17300,17300,17300,0
|
|
20240910,122800,23064670,17300,17300,17300,17300,254
|
|
20240910,122700,18670470,17300,17300,17300,17300,0
|
|
20240910,122600,18670470,17300,17300,17300,17300,1
|
|
20240910,122500,18653170,17250,17250,17250,17250,0
|
|
20240910,122400,18653170,17250,17250,17250,17250,0
|
|
20240910,122300,18653170,17250,17250,17250,17250,0
|
|
20240910,122200,18653170,17250,17250,17250,17250,0
|
|
20240910,122100,18653170,17250,17260,17260,17250,11
|
|
20240910,122000,18463350,17300,17300,17300,17300,0
|
|
20240910,121900,18463350,17300,17300,17300,17300,0
|
|
20240910,121800,18463350,17300,17300,17300,17300,0
|
|
20240910,121700,18463350,17300,17300,17300,17300,0
|
|
20240910,121600,18463350,17300,17300,17300,17300,0
|
|
20240910,121500,18463350,17300,17300,17300,17300,0
|
|
20240910,121400,18463350,17300,17300,17300,17300,0
|
|
20240910,121300,18463350,17300,17300,17300,17300,0
|
|
20240910,121200,18463350,17300,17300,17300,17300,0
|
|
20240910,121100,18463350,17300,17300,17300,17300,0
|
|
20240910,121000,18463350,17300,17300,17300,17300,0
|
|
20240910,120900,18463350,17300,17300,17300,17300,0
|
|
20240910,120800,18463350,17300,17300,17300,17300,0
|
|
20240910,120700,18463350,17300,17300,17300,17300,0
|
|
20240910,120600,18463350,17300,17300,17300,17300,0
|
|
20240910,120500,18463350,17300,17300,17300,17300,0
|
|
20240910,120400,18463350,17300,17300,17300,17300,0
|
|
20240910,120300,18463350,17300,17300,17300,17300,0
|
|
20240910,120200,18463350,17300,17300,17300,17300,0
|
|
20240910,120100,18463350,17300,17300,17300,17300,0
|
|
20240910,120000,18463350,17300,17300,17300,17300,0
|
|
20240910,115900,18463350,17300,17300,17300,17300,0
|
|
20240910,115800,18463350,17300,17300,17300,17300,0
|
|
20240910,115700,18463350,17300,17300,17300,17300,0
|
|
20240910,115600,18463350,17300,17300,17300,17300,0
|
|
20240910,115500,18463350,17300,17300,17300,17300,0
|
|
20240910,115400,18463350,17300,17300,17300,17300,0
|
|
20240910,115300,18463350,17300,17300,17300,17300,0
|
|
20240910,115200,18463350,17300,17300,17300,17300,0
|
|
20240910,115100,18463350,17300,17300,17300,17300,0
|
|
20240910,115000,18463350,17300,17300,17300,17300,0
|
|
20240910,114900,18463350,17300,17300,17300,17300,0
|
|
20240910,114800,18463350,17300,17300,17300,17300,0
|
|
20240910,114700,18463350,17300,17300,17300,17300,0
|
|
20240910,114600,18463350,17300,17300,17300,17300,0
|
|
20240910,114500,18463350,17300,17300,17300,17300,0
|
|
20240910,114400,18463350,17300,17300,17300,17300,0
|
|
20240910,114300,18463350,17300,17300,17300,17300,0
|
|
20240910,114200,18463350,17300,17300,17300,17300,0
|
|
20240910,114100,18463350,17300,17300,17300,17300,0
|
|
20240910,114000,18463350,17300,17300,17300,17300,0
|
|
20240910,113900,18463350,17300,17300,17300,17300,0
|
|
20240910,113800,18463350,17300,17300,17300,17300,0
|
|
20240910,113700,18463350,17300,17300,17300,17300,0
|
|
20240910,113600,18463350,17300,17300,17300,17300,0
|
|
20240910,113500,18463350,17300,17300,17300,17300,0
|
|
20240910,113400,18463350,17300,17300,17300,17300,0
|
|
20240910,113300,18463350,17300,17300,17300,17300,0
|
|
20240910,113200,18463350,17300,17300,17300,17300,0
|
|
20240910,113100,18463350,17300,17300,17300,17300,0
|
|
20240910,113000,18463350,17300,17300,17300,17300,0
|
|
20240910,112900,18463350,17300,17300,17300,17300,0
|
|
20240910,112800,18463350,17300,17300,17300,17300,0
|
|
20240910,112700,18463350,17300,17300,17300,17300,0
|
|
20240910,112600,18463350,17300,17300,17300,17300,0
|
|
20240910,112500,18463350,17300,17300,17300,17300,0
|
|
20240910,112400,18463350,17300,17300,17300,17300,0
|
|
20240910,112300,18463350,17300,17300,17300,17300,0
|
|
20240910,112200,18463350,17300,17300,17300,17300,0
|
|
20240910,112100,18463350,17300,17300,17300,17300,0
|
|
20240910,112000,18463350,17300,17300,17300,17300,20
|
|
20240910,111900,18117350,17300,17300,17300,17300,0
|
|
20240910,111800,18117350,17300,17300,17300,17300,0
|
|
20240910,111700,18117350,17300,17300,17300,17300,0
|
|
20240910,111600,18117350,17300,17300,17300,17300,0
|
|
20240910,111500,18117350,17300,17300,17300,17300,0
|
|
20240910,111400,18117350,17300,17300,17300,17300,0
|
|
20240910,111300,18117350,17300,17300,17300,17300,0
|
|
20240910,111200,18117350,17300,17300,17300,17300,0
|
|
20240910,111100,18117350,17300,17300,17300,17300,0
|
|
20240910,111000,18117350,17300,17300,17300,17300,0
|
|
20240910,110900,18117350,17300,17300,17300,17300,0
|
|
20240910,110800,18117350,17300,17300,17300,17300,0
|
|
20240910,110700,18117350,17300,17300,17300,17300,0
|
|
20240910,110600,18117350,17300,17300,17300,17300,0
|
|
20240910,110500,18117350,17300,17300,17300,17300,0
|
|
20240910,110400,18117350,17300,17300,17300,17300,0
|
|
20240910,110300,18117350,17300,17300,17300,17300,0
|
|
20240910,110200,18117350,17300,17300,17300,17300,0
|
|
20240910,110100,18117350,17300,17300,17300,17300,0
|
|
20240910,110000,18117350,17300,17300,17300,17300,0
|
|
20240910,105900,18117350,17300,17300,17300,17300,0
|
|
20240910,105800,18117350,17300,17300,17300,17300,0
|
|
20240910,105700,18117350,17300,17300,17300,17300,0
|
|
20240910,105600,18117350,17300,17300,17300,17300,80
|
|
20240910,105500,16733350,17380,17380,17380,17380,0
|
|
20240910,105400,16733350,17380,17380,17380,17380,0
|
|
20240910,105300,16733350,17380,17380,17380,17380,0
|
|
20240910,105200,16733350,17380,17380,17380,17380,0
|
|
20240910,105100,16733350,17380,17380,17380,17380,23
|
|
20240910,105000,16333610,17380,17380,17380,17380,0
|
|
20240910,104900,16333610,17380,17380,17380,17380,23
|
|
20240910,104800,15933870,17380,17380,17380,17380,0
|
|
20240910,104700,15933870,17380,17380,17380,17380,1
|
|
20240910,104600,15916490,17380,17380,17380,17380,0
|
|
20240910,104500,15916490,17380,17380,17380,17380,0
|
|
20240910,104400,15916490,17380,17380,17380,17380,0
|
|
20240910,104300,15916490,17380,17380,17380,17380,0
|
|
20240910,104200,15916490,17380,17380,17380,17380,0
|
|
20240910,104100,15916490,17380,17380,17380,17380,10
|
|
20240910,104000,15742690,17380,17380,17380,17380,0
|
|
20240910,103900,15742690,17380,17380,17380,17380,0
|
|
20240910,103800,15742690,17380,17380,17380,17380,0
|
|
20240910,103700,15742690,17380,17380,17380,17380,10
|
|
20240910,103600,15568890,17300,17300,17300,17300,0
|
|
20240910,103500,15568890,17300,17300,17300,17300,0
|
|
20240910,103400,15568890,17300,17300,17300,17300,0
|
|
20240910,103300,15568890,17300,17300,17300,17300,0
|
|
20240910,103200,15568890,17300,17300,17300,17300,0
|
|
20240910,103100,15568890,17300,17300,17300,17300,0
|
|
20240910,103000,15568890,17300,17300,17300,17300,0
|
|
20240910,102900,15568890,17300,17300,17300,17300,0
|
|
20240910,102800,15568890,17300,17300,17300,17300,0
|
|
20240910,102700,15568890,17300,17300,17300,17300,0
|
|
20240910,102600,15568890,17300,17300,17300,17300,0
|
|
20240910,102500,15568890,17300,17300,17300,17300,0
|
|
20240910,102400,15568890,17300,17300,17300,17300,0
|
|
20240910,102300,15568890,17300,17300,17300,17300,0
|
|
20240910,102200,15568890,17300,17300,17300,17300,0
|
|
20240910,102100,15568890,17300,17300,17300,17300,0
|
|
20240910,102000,15568890,17300,17300,17300,17300,3
|
|
20240910,101900,15516990,17300,17300,17300,17300,0
|
|
20240910,101800,15516990,17300,17300,17300,17300,0
|
|
20240910,101700,15516990,17300,17300,17300,17300,0
|
|
20240910,101600,15516990,17300,17300,17300,17300,0
|
|
20240910,101500,15516990,17300,17300,17300,17300,0
|
|
20240910,101400,15516990,17300,17300,17300,17300,0
|
|
20240910,101300,15516990,17300,17300,17300,17300,0
|
|
20240910,101200,15516990,17300,17300,17300,17300,0
|
|
20240910,101100,15516990,17300,17300,17300,17300,0
|
|
20240910,101000,15516990,17300,17300,17300,17300,0
|
|
20240910,100900,15516990,17300,17300,17300,17300,0
|
|
20240910,100800,15516990,17300,17290,17300,17290,97
|
|
20240910,100700,13838940,17300,17300,17300,17300,0
|
|
20240910,100600,13838940,17300,17300,17300,17300,0
|
|
20240910,100500,13838940,17300,17300,17300,17300,0
|
|
20240910,100400,13838940,17300,17300,17300,17300,0
|
|
20240910,100300,13838940,17300,17300,17300,17300,0
|
|
20240910,100200,13838940,17300,17300,17300,17300,0
|
|
20240910,100100,13838940,17300,17300,17300,17300,0
|
|
20240910,100000,13838940,17300,17300,17300,17300,0
|
|
20240910,095900,13838940,17300,17300,17300,17300,0
|
|
20240910,095800,13838940,17300,17300,17300,17300,0
|
|
20240910,095700,13838940,17300,17300,17300,17300,0
|
|
20240910,095600,13838940,17300,17300,17300,17300,0
|
|
20240910,095500,13838940,17300,17300,17300,17300,0
|
|
20240910,095400,13838940,17300,17300,17300,17300,0
|
|
20240910,095300,13838940,17300,17300,17300,17300,0
|
|
20240910,095200,13838940,17300,17300,17300,17300,0
|
|
20240910,095100,13838940,17300,17300,17300,17300,0
|
|
20240910,095000,13838940,17300,17300,17300,17300,0
|
|
20240910,094900,13838940,17300,17300,17300,17300,0
|
|
20240910,094800,13838940,17300,17300,17300,17300,0
|
|
20240910,094700,13838940,17300,17300,17300,17300,0
|
|
20240910,094600,13838940,17300,17300,17300,17300,1
|
|
20240910,094500,13821640,17300,17300,17300,17300,0
|
|
20240910,094400,13821640,17300,17300,17300,17300,98
|
|
20240910,094300,12126240,17300,17300,17300,17300,0
|
|
20240910,094200,12126240,17300,17300,17300,17300,0
|
|
20240910,094100,12126240,17300,17300,17300,17300,0
|
|
20240910,094000,12126240,17300,17300,17300,17300,0
|
|
20240910,093900,12126240,17300,17300,17300,17300,0
|
|
20240910,093800,12126240,17300,17300,17300,17300,1
|
|
20240910,093700,12108940,17400,17400,17400,17400,0
|
|
20240910,093600,12108940,17400,17400,17400,17400,0
|
|
20240910,093500,12108940,17400,17400,17400,17400,0
|
|
20240910,093400,12108940,17400,17400,17400,17400,0
|
|
20240910,093300,12108940,17400,17400,17400,17400,0
|
|
20240910,093200,12108940,17400,17400,17400,17400,0
|
|
20240910,093100,12108940,17400,17400,17400,17400,0
|
|
20240910,093000,12108940,17400,17400,17400,17400,0
|
|
20240910,092900,12108940,17400,17400,17400,17400,0
|
|
20240910,092800,12108940,17400,17400,17400,17400,0
|
|
20240910,092700,12108940,17400,17400,17400,17400,0
|
|
20240910,092600,12108940,17400,17400,17400,17400,8
|
|
20240910,092500,11969740,17410,17410,17410,17410,5
|
|
20240910,092400,11882690,17400,17400,17400,17400,0
|
|
20240910,092300,11882690,17400,17400,17400,17400,92
|
|
20240910,092200,10281890,17400,17400,17400,17400,100
|
|
20240910,092100,8541890,17400,17400,17400,17400,0
|
|
20240910,092000,8541890,17400,17400,17400,17400,100
|
|
20240910,091900,6801890,17400,17400,17400,17400,0
|
|
20240910,091800,6801890,17400,17400,17400,17400,1
|
|
20240910,091700,6784490,17300,17300,17300,17300,0
|
|
20240910,091600,6784490,17300,17300,17300,17300,0
|
|
20240910,091500,6784490,17300,17400,17400,17300,227
|
|
20240910,091400,2834790,17400,17400,17400,17400,0
|
|
20240910,091300,2834790,17400,17400,17400,17400,0
|
|
20240910,091200,2834790,17400,17400,17400,17400,0
|
|
20240910,091100,2834790,17400,17400,17400,17400,0
|
|
20240910,091000,2834790,17400,17400,17400,17400,0
|
|
20240910,090900,2834790,17400,17400,17400,17400,1
|
|
20240910,090800,2817390,17200,17400,17400,17200,36
|
|
20240910,090700,2193190,17400,17320,17400,17320,76
|
|
20240910,090600,872000,17440,17440,17440,17440,0
|
|
20240910,090500,872000,17440,17440,17440,17440,0
|
|
20240910,090400,872000,17440,17440,17440,17440,0
|
|
20240910,090300,872000,17440,17440,17440,17440,0
|
|
20240910,090200,872000,17440,17440,17440,17440,0
|
|
20240910,090100,872000,17440,17440,17440,17440,0
|
|
20240910,090000,872000,17440,17440,17440,17440,50
|