605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,190200,25650640,17310,17310,17310,17310,20
|
|
20240911,190100,25650640,17310,17310,17310,17310,0
|
|
20240911,190000,25650640,17310,17310,17310,17310,0
|
|
20240911,185900,25650640,17310,17310,17310,17310,0
|
|
20240911,185800,25650640,17310,17310,17310,17310,0
|
|
20240911,185700,25650640,17310,17310,17310,17310,0
|
|
20240911,185600,25650640,17310,17310,17310,17310,0
|
|
20240911,185500,25650640,17310,17310,17310,17310,0
|
|
20240911,185400,25650640,17310,17310,17310,17310,0
|
|
20240911,185300,25650640,17310,17310,17310,17310,0
|
|
20240911,185200,25650640,17310,17310,17310,17310,0
|
|
20240911,185100,25650640,17310,17310,17310,17310,0
|
|
20240911,185000,25650640,17310,17310,17310,17310,0
|
|
20240911,184900,25650640,17310,17310,17310,17310,0
|
|
20240911,184800,25650640,17310,17310,17310,17310,0
|
|
20240911,184700,25650640,17310,17310,17310,17310,0
|
|
20240911,184600,25650640,17310,17310,17310,17310,0
|
|
20240911,184500,25650640,17310,17310,17310,17310,0
|
|
20240911,184400,25650640,17310,17310,17310,17310,0
|
|
20240911,184300,25650640,17310,17310,17310,17310,0
|
|
20240911,184200,25650640,17310,17310,17310,17310,0
|
|
20240911,184100,25650640,17310,17310,17310,17310,0
|
|
20240911,184000,25650640,17310,17310,17310,17310,0
|
|
20240911,183900,25650640,17310,17310,17310,17310,0
|
|
20240911,183800,25650640,17310,17310,17310,17310,0
|
|
20240911,183700,25650640,17310,17310,17310,17310,0
|
|
20240911,183600,25650640,17310,17310,17310,17310,0
|
|
20240911,183500,25650640,17310,17310,17310,17310,0
|
|
20240911,183400,25650640,17310,17310,17310,17310,0
|
|
20240911,183300,25650640,17310,17310,17310,17310,0
|
|
20240911,183200,25650640,17310,17310,17310,17310,20
|
|
20240911,183100,25650640,17310,17310,17310,17310,0
|
|
20240911,183000,25650640,17310,17310,17310,17310,0
|
|
20240911,182900,25650640,17310,17310,17310,17310,0
|
|
20240911,182800,25650640,17310,17310,17310,17310,0
|
|
20240911,182700,25650640,17310,17310,17310,17310,0
|
|
20240911,182600,25650640,17310,17310,17310,17310,0
|
|
20240911,182500,25650640,17310,17310,17310,17310,0
|
|
20240911,182400,25650640,17310,17310,17310,17310,0
|
|
20240911,182300,25650640,17310,17310,17310,17310,0
|
|
20240911,182200,25650640,17310,17310,17310,17310,0
|
|
20240911,182100,25650640,17310,17310,17310,17310,0
|
|
20240911,182000,25650640,17310,17310,17310,17310,0
|
|
20240911,181900,25650640,17310,17310,17310,17310,0
|
|
20240911,181800,25650640,17310,17310,17310,17310,0
|
|
20240911,181700,25650640,17310,17310,17310,17310,0
|
|
20240911,181600,25650640,17310,17310,17310,17310,0
|
|
20240911,181500,25650640,17310,17310,17310,17310,0
|
|
20240911,181400,25650640,17310,17310,17310,17310,0
|
|
20240911,181300,25650640,17310,17310,17310,17310,0
|
|
20240911,181200,25650640,17310,17310,17310,17310,0
|
|
20240911,181100,25650640,17310,17310,17310,17310,0
|
|
20240911,181000,25650640,17310,17310,17310,17310,0
|
|
20240911,180900,25650640,17310,17310,17310,17310,0
|
|
20240911,180800,25650640,17310,17310,17310,17310,0
|
|
20240911,180700,25650640,17310,17310,17310,17310,0
|
|
20240911,180600,25650640,17310,17310,17310,17310,0
|
|
20240911,180500,25650640,17310,17310,17310,17310,0
|
|
20240911,180400,25650640,17310,17310,17310,17310,0
|
|
20240911,180300,25650640,17310,17310,17310,17310,0
|
|
20240911,180200,25650640,17310,17310,17310,17310,20
|
|
20240911,180100,25650640,17310,17310,17310,17310,0
|
|
20240911,180000,25650640,17310,17310,17310,17310,0
|
|
20240911,175900,25650640,17310,17310,17310,17310,0
|
|
20240911,175800,25650640,17310,17310,17310,17310,0
|
|
20240911,175700,25650640,17310,17310,17310,17310,0
|
|
20240911,175600,25650640,17310,17310,17310,17310,0
|
|
20240911,175500,25650640,17310,17310,17310,17310,0
|
|
20240911,175400,25650640,17310,17310,17310,17310,0
|
|
20240911,175300,25650640,17310,17310,17310,17310,0
|
|
20240911,175200,25650640,17310,17310,17310,17310,0
|
|
20240911,175100,25650640,17310,17310,17310,17310,0
|
|
20240911,175000,25650640,17310,17310,17310,17310,0
|
|
20240911,174900,25650640,17310,17310,17310,17310,0
|
|
20240911,174800,25650640,17310,17310,17310,17310,0
|
|
20240911,174700,25650640,17310,17310,17310,17310,0
|
|
20240911,174600,25650640,17310,17310,17310,17310,0
|
|
20240911,174500,25650640,17310,17310,17310,17310,0
|
|
20240911,174400,25650640,17310,17310,17310,17310,0
|
|
20240911,174300,25650640,17310,17310,17310,17310,0
|
|
20240911,174200,25650640,17310,17310,17310,17310,0
|
|
20240911,174100,25650640,17310,17310,17310,17310,0
|
|
20240911,174000,25650640,17310,17310,17310,17310,0
|
|
20240911,173900,25650640,17310,17310,17310,17310,0
|
|
20240911,173800,25650640,17310,17310,17310,17310,0
|
|
20240911,173700,25650640,17310,17310,17310,17310,0
|
|
20240911,173600,25650640,17310,17310,17310,17310,0
|
|
20240911,173500,25650640,17310,17310,17310,17310,0
|
|
20240911,173400,25650640,17310,17310,17310,17310,0
|
|
20240911,173300,25650640,17310,17310,17310,17310,0
|
|
20240911,173200,25650640,17310,17310,17310,17310,20
|
|
20240911,173100,25650640,17310,17310,17310,17310,0
|
|
20240911,173000,25650640,17310,17310,17310,17310,0
|
|
20240911,172900,25650640,17310,17310,17310,17310,0
|
|
20240911,172800,25650640,17310,17310,17310,17310,0
|
|
20240911,172700,25650640,17310,17310,17310,17310,0
|
|
20240911,172600,25650640,17310,17310,17310,17310,0
|
|
20240911,172500,25650640,17310,17310,17310,17310,0
|
|
20240911,172400,25650640,17310,17310,17310,17310,0
|
|
20240911,172300,25650640,17310,17310,17310,17310,0
|
|
20240911,172200,25650640,17310,17310,17310,17310,0
|
|
20240911,172100,25650640,17310,17310,17310,17310,0
|
|
20240911,172000,25650640,17310,17310,17310,17310,0
|
|
20240911,171900,25650640,17310,17310,17310,17310,0
|
|
20240911,171800,25650640,17310,17310,17310,17310,0
|
|
20240911,171700,25650640,17310,17310,17310,17310,0
|
|
20240911,171600,25650640,17310,17310,17310,17310,0
|
|
20240911,171500,25650640,17310,17310,17310,17310,0
|
|
20240911,171400,25650640,17310,17310,17310,17310,0
|
|
20240911,171300,25650640,17310,17310,17310,17310,0
|
|
20240911,171200,25650640,17310,17310,17310,17310,0
|
|
20240911,171100,25650640,17310,17310,17310,17310,0
|
|
20240911,171000,25650640,17310,17310,17310,17310,0
|
|
20240911,170900,25650640,17310,17310,17310,17310,0
|
|
20240911,170800,25650640,17310,17310,17310,17310,0
|
|
20240911,170700,25650640,17310,17310,17310,17310,0
|
|
20240911,170600,25650640,17310,17310,17310,17310,0
|
|
20240911,170500,25650640,17310,17310,17310,17310,0
|
|
20240911,170400,25650640,17310,17310,17310,17310,0
|
|
20240911,170300,25650640,17310,17310,17310,17310,0
|
|
20240911,170200,25650640,17310,17310,17310,17310,20
|
|
20240911,170100,25650640,17310,17310,17310,17310,0
|
|
20240911,170000,25650640,17310,17310,17310,17310,0
|
|
20240911,165900,25650640,17310,17310,17310,17310,0
|
|
20240911,165800,25650640,17310,17310,17310,17310,0
|
|
20240911,165700,25650640,17310,17310,17310,17310,0
|
|
20240911,165600,25650640,17310,17310,17310,17310,0
|
|
20240911,165500,25650640,17310,17310,17310,17310,0
|
|
20240911,165400,25650640,17310,17310,17310,17310,0
|
|
20240911,165300,25650640,17310,17310,17310,17310,0
|
|
20240911,165200,25650640,17310,17310,17310,17310,0
|
|
20240911,165100,25650640,17310,17310,17310,17310,0
|
|
20240911,165000,25650640,17310,17310,17310,17310,0
|
|
20240911,164900,25650640,17310,17310,17310,17310,0
|
|
20240911,164800,25650640,17310,17310,17310,17310,0
|
|
20240911,164700,25650640,17310,17310,17310,17310,0
|
|
20240911,164600,25650640,17310,17310,17310,17310,0
|
|
20240911,164500,25650640,17310,17310,17310,17310,0
|
|
20240911,164400,25650640,17310,17310,17310,17310,0
|
|
20240911,164300,25650640,17310,17310,17310,17310,0
|
|
20240911,164200,25650640,17310,17310,17310,17310,0
|
|
20240911,164100,25650640,17310,17310,17310,17310,0
|
|
20240911,164000,25650640,17310,17310,17310,17310,0
|
|
20240911,163900,25650640,17310,17310,17310,17310,0
|
|
20240911,163800,25650640,17310,17310,17310,17310,0
|
|
20240911,163700,25650640,17310,17310,17310,17310,0
|
|
20240911,163600,25650640,17310,17310,17310,17310,0
|
|
20240911,163500,25650640,17310,17310,17310,17310,0
|
|
20240911,163400,25650640,17310,17310,17310,17310,0
|
|
20240911,163300,25650640,17310,17310,17310,17310,0
|
|
20240911,163200,25650640,17310,17310,17310,17310,20
|
|
20240911,163100,25650640,17310,17310,17310,17310,0
|
|
20240911,163000,25650640,17310,17310,17310,17310,0
|
|
20240911,162900,25650640,17310,17310,17310,17310,0
|
|
20240911,162800,25650640,17310,17310,17310,17310,0
|
|
20240911,162700,25650640,17310,17310,17310,17310,0
|
|
20240911,162600,25650640,17310,17310,17310,17310,0
|
|
20240911,162500,25650640,17310,17310,17310,17310,0
|
|
20240911,162400,25650640,17310,17310,17310,17310,0
|
|
20240911,162300,25650640,17310,17310,17310,17310,0
|
|
20240911,162200,25650640,17310,17310,17310,17310,0
|
|
20240911,162100,25650640,17310,17310,17310,17310,0
|
|
20240911,162000,25650640,17310,17310,17310,17310,0
|
|
20240911,161900,25650640,17310,17310,17310,17310,0
|
|
20240911,161800,25650640,17310,17310,17310,17310,0
|
|
20240911,161700,25650640,17310,17310,17310,17310,0
|
|
20240911,161600,25650640,17310,17310,17310,17310,0
|
|
20240911,161500,25650640,17310,17310,17310,17310,0
|
|
20240911,161400,25650640,17310,17310,17310,17310,0
|
|
20240911,161300,25650640,17310,17310,17310,17310,0
|
|
20240911,161200,25650640,17310,17310,17310,17310,0
|
|
20240911,161100,25650640,17310,17310,17310,17310,0
|
|
20240911,161000,25650640,17310,17310,17310,17310,0
|
|
20240911,160900,25650640,17310,17310,17310,17310,0
|
|
20240911,160800,25650640,17310,17310,17310,17310,0
|
|
20240911,160700,25650640,17310,17310,17310,17310,0
|
|
20240911,160600,25650640,17310,17310,17310,17310,0
|
|
20240911,160500,25650640,17310,17310,17310,17310,0
|
|
20240911,160400,25650640,17310,17310,17310,17310,0
|
|
20240911,160300,25650640,17310,17310,17310,17310,0
|
|
20240911,160200,25650640,17310,17310,17310,17310,20
|
|
20240911,160100,25650640,17310,17310,17310,17310,0
|
|
20240911,160000,25650640,17310,17310,17310,17310,0
|
|
20240911,155900,25650640,17310,17310,17310,17310,0
|
|
20240911,155800,25650640,17310,17310,17310,17310,0
|
|
20240911,155700,25650640,17310,17310,17310,17310,0
|
|
20240911,155600,25650640,17310,17310,17310,17310,0
|
|
20240911,155500,25650640,17310,17310,17310,17310,0
|
|
20240911,155400,25650640,17310,17310,17310,17310,0
|
|
20240911,155300,25650640,17310,17310,17310,17310,0
|
|
20240911,155200,25650640,17310,17310,17310,17310,0
|
|
20240911,155100,25650640,17310,17310,17310,17310,0
|
|
20240911,155000,25650640,17310,17310,17310,17310,0
|
|
20240911,154900,25650640,17310,17310,17310,17310,0
|
|
20240911,154800,25650640,17310,17310,17310,17310,0
|
|
20240911,154700,25650640,17310,17310,17310,17310,0
|
|
20240911,154600,25650640,17310,17310,17310,17310,0
|
|
20240911,154500,25650640,17310,17310,17310,17310,0
|
|
20240911,154400,25650640,17310,17310,17310,17310,0
|
|
20240911,154300,25650640,17310,17310,17310,17310,0
|
|
20240911,154200,25650640,17310,17310,17310,17310,0
|
|
20240911,154100,25650640,17310,17310,17310,17310,0
|
|
20240911,154000,25650640,17310,17310,17310,17310,0
|
|
20240911,153900,25650640,17310,17310,17310,17310,0
|
|
20240911,153800,25650640,17310,17310,17310,17310,0
|
|
20240911,153700,25650640,17310,17310,17310,17310,0
|
|
20240911,153600,25650640,17310,17310,17310,17310,0
|
|
20240911,153500,25650640,17310,17310,17310,17310,0
|
|
20240911,153400,25650640,17310,17310,17310,17310,0
|
|
20240911,153300,25650640,17310,17310,17310,17310,0
|
|
20240911,153200,25650640,17310,17310,17310,17310,20
|
|
20240911,153100,25650640,17310,17310,17310,17310,0
|
|
20240911,153000,25650640,17310,17310,17310,17310,20
|
|
20240911,152900,25304440,17310,17310,17310,17310,0
|
|
20240911,152800,25304440,17310,17310,17310,17310,0
|
|
20240911,152700,25304440,17310,17310,17310,17310,0
|
|
20240911,152600,25304440,17310,17310,17310,17310,0
|
|
20240911,152500,25304440,17310,17310,17310,17310,0
|
|
20240911,152400,25304440,17310,17310,17310,17310,0
|
|
20240911,152300,25304440,17310,17310,17310,17310,0
|
|
20240911,152200,25304440,17310,17310,17310,17310,0
|
|
20240911,152100,25304440,17310,17310,17310,17310,0
|
|
20240911,152000,25304440,17310,17310,17310,17310,0
|
|
20240911,151900,25304440,17310,17310,17310,17310,1
|
|
20240911,151800,25287130,17260,17260,17260,17260,0
|
|
20240911,151700,25287130,17260,17260,17260,17260,0
|
|
20240911,151600,25287130,17260,17260,17260,17260,0
|
|
20240911,151500,25287130,17260,17260,17260,17260,0
|
|
20240911,151400,25287130,17260,17260,17260,17260,0
|
|
20240911,151300,25287130,17260,17260,17260,17260,0
|
|
20240911,151200,25287130,17260,17260,17260,17260,0
|
|
20240911,151100,25287130,17260,17260,17260,17260,0
|
|
20240911,151000,25287130,17260,17260,17260,17260,0
|
|
20240911,150900,25287130,17260,17260,17260,17260,0
|
|
20240911,150800,25287130,17260,17260,17260,17260,0
|
|
20240911,150700,25287130,17260,17260,17260,17260,0
|
|
20240911,150600,25287130,17260,17260,17260,17260,0
|
|
20240911,150500,25287130,17260,17260,17260,17260,0
|
|
20240911,150400,25287130,17260,17260,17260,17260,0
|
|
20240911,150300,25287130,17260,17260,17260,17260,0
|
|
20240911,150200,25287130,17260,17260,17260,17260,0
|
|
20240911,150100,25287130,17260,17260,17260,17260,0
|
|
20240911,150000,25287130,17260,17260,17260,17260,0
|
|
20240911,145900,25287130,17260,17260,17260,17260,0
|
|
20240911,145800,25287130,17260,17260,17260,17260,0
|
|
20240911,145700,25287130,17260,17260,17260,17260,0
|
|
20240911,145600,25287130,17260,17260,17260,17260,0
|
|
20240911,145500,25287130,17260,17260,17260,17260,0
|
|
20240911,145400,25287130,17260,17260,17260,17260,0
|
|
20240911,145300,25287130,17260,17260,17260,17260,0
|
|
20240911,145200,25287130,17260,17270,17270,17260,49
|
|
20240911,145100,24440990,17300,17300,17300,17300,0
|
|
20240911,145000,24440990,17300,17300,17300,17300,0
|
|
20240911,144900,24440990,17300,17300,17300,17300,0
|
|
20240911,144800,24440990,17300,17300,17300,17300,0
|
|
20240911,144700,24440990,17300,17300,17300,17300,0
|
|
20240911,144600,24440990,17300,17300,17300,17300,0
|
|
20240911,144500,24440990,17300,17300,17300,17300,0
|
|
20240911,144400,24440990,17300,17300,17300,17300,33
|
|
20240911,144300,23870090,17310,17310,17310,17310,0
|
|
20240911,144200,23870090,17310,17310,17310,17310,0
|
|
20240911,144100,23870090,17310,17310,17310,17310,50
|
|
20240911,144000,23004590,17310,17310,17310,17310,0
|
|
20240911,143900,23004590,17310,17310,17310,17310,3
|
|
20240911,143800,22952660,17310,17310,17310,17310,31
|
|
20240911,143700,22416050,17310,17310,17310,17310,0
|
|
20240911,143600,22416050,17310,17320,17320,17310,29
|
|
20240911,143500,21914020,17330,17330,17330,17330,0
|
|
20240911,143400,21914020,17330,17330,17330,17330,1
|
|
20240911,143300,21896690,17330,17330,17330,17330,0
|
|
20240911,143200,21896690,17330,17330,17330,17330,0
|
|
20240911,143100,21896690,17330,17330,17330,17330,0
|
|
20240911,143000,21896690,17330,17330,17330,17330,0
|
|
20240911,142900,21896690,17330,17330,17330,17330,1
|
|
20240911,142800,21879360,17320,17320,17320,17320,0
|
|
20240911,142700,21879360,17320,17320,17320,17320,0
|
|
20240911,142600,21879360,17320,17320,17320,17320,90
|
|
20240911,142500,20320560,17320,17320,17320,17320,0
|
|
20240911,142400,20320560,17320,17320,17320,17320,0
|
|
20240911,142300,20320560,17320,17320,17320,17320,0
|
|
20240911,142200,20320560,17320,17320,17320,17320,0
|
|
20240911,142100,20320560,17320,17320,17320,17320,0
|
|
20240911,142000,20320560,17320,17320,17320,17320,0
|
|
20240911,141900,20320560,17320,17320,17320,17320,0
|
|
20240911,141800,20320560,17320,17320,17320,17320,0
|
|
20240911,141700,20320560,17320,17320,17320,17320,0
|
|
20240911,141600,20320560,17320,17320,17320,17320,6
|
|
20240911,141500,20216640,17330,17330,17330,17330,0
|
|
20240911,141400,20216640,17330,17330,17330,17330,43
|
|
20240911,141300,19471450,17350,17350,17350,17350,1
|
|
20240911,141200,19454100,17350,17350,17350,17350,0
|
|
20240911,141100,19454100,17350,17350,17350,17350,0
|
|
20240911,141000,19454100,17350,17350,17350,17350,0
|
|
20240911,140900,19454100,17350,17350,17350,17350,0
|
|
20240911,140800,19454100,17350,17350,17350,17350,4
|
|
20240911,140700,19384700,17350,17350,17350,17350,0
|
|
20240911,140600,19384700,17350,17350,17350,17350,0
|
|
20240911,140500,19384700,17350,17350,17350,17350,0
|
|
20240911,140400,19384700,17350,17350,17350,17350,0
|
|
20240911,140300,19384700,17350,17350,17350,17350,0
|
|
20240911,140200,19384700,17350,17350,17350,17350,0
|
|
20240911,140100,19384700,17350,17350,17350,17350,0
|
|
20240911,140000,19384700,17350,17350,17350,17350,0
|
|
20240911,135900,19384700,17350,17350,17350,17350,0
|
|
20240911,135800,19384700,17350,17350,17350,17350,0
|
|
20240911,135700,19384700,17350,17350,17350,17350,0
|
|
20240911,135600,19384700,17350,17350,17350,17350,1
|
|
20240911,135500,19367350,17330,17330,17330,17330,0
|
|
20240911,135400,19367350,17330,17330,17330,17330,0
|
|
20240911,135300,19367350,17330,17330,17330,17330,64
|
|
20240911,135200,18258230,17330,17330,17330,17330,0
|
|
20240911,135100,18258230,17330,17330,17330,17330,0
|
|
20240911,135000,18258230,17330,17330,17330,17330,0
|
|
20240911,134900,18258230,17330,17330,17330,17330,0
|
|
20240911,134800,18258230,17330,17330,17330,17330,0
|
|
20240911,134700,18258230,17330,17330,17330,17330,0
|
|
20240911,134600,18258230,17330,17330,17330,17330,0
|
|
20240911,134500,18258230,17330,17330,17330,17330,0
|
|
20240911,134400,18258230,17330,17330,17330,17330,0
|
|
20240911,134300,18258230,17330,17330,17330,17330,0
|
|
20240911,134200,18258230,17330,17330,17330,17330,0
|
|
20240911,134100,18258230,17330,17330,17330,17330,0
|
|
20240911,134000,18258230,17330,17330,17330,17330,13
|
|
20240911,133900,18032940,17330,17330,17330,17330,0
|
|
20240911,133800,18032940,17330,17330,17330,17330,0
|
|
20240911,133700,18032940,17330,17330,17330,17330,0
|
|
20240911,133600,18032940,17330,17330,17330,17330,0
|
|
20240911,133500,18032940,17330,17330,17330,17330,0
|
|
20240911,133400,18032940,17330,17330,17330,17330,0
|
|
20240911,133300,18032940,17330,17330,17330,17330,10
|
|
20240911,133200,17859640,17350,17350,17350,17350,0
|
|
20240911,133100,17859640,17350,17350,17350,17350,0
|
|
20240911,133000,17859640,17350,17350,17350,17350,0
|
|
20240911,132900,17859640,17350,17350,17350,17350,0
|
|
20240911,132800,17859640,17350,17350,17350,17350,0
|
|
20240911,132700,17859640,17350,17350,17350,17350,0
|
|
20240911,132600,17859640,17350,17350,17350,17350,0
|
|
20240911,132500,17859640,17350,17350,17350,17350,0
|
|
20240911,132400,17859640,17350,17350,17350,17350,30
|
|
20240911,132300,17339140,17350,17350,17350,17350,0
|
|
20240911,132200,17339140,17350,17350,17350,17350,0
|
|
20240911,132100,17339140,17350,17350,17350,17350,0
|
|
20240911,132000,17339140,17350,17350,17350,17350,20
|
|
20240911,131900,16992140,17420,17420,17420,17420,0
|
|
20240911,131800,16992140,17420,17420,17420,17420,0
|
|
20240911,131700,16992140,17420,17420,17420,17420,0
|
|
20240911,131600,16992140,17420,17420,17420,17420,0
|
|
20240911,131500,16992140,17420,17420,17420,17420,0
|
|
20240911,131400,16992140,17420,17420,17420,17420,0
|
|
20240911,131300,16992140,17420,17420,17420,17420,0
|
|
20240911,131200,16992140,17420,17420,17420,17420,0
|
|
20240911,131100,16992140,17420,17420,17420,17420,0
|
|
20240911,131000,16992140,17420,17420,17420,17420,0
|
|
20240911,130900,16992140,17420,17420,17420,17420,0
|
|
20240911,130800,16992140,17420,17420,17420,17420,0
|
|
20240911,130700,16992140,17420,17420,17420,17420,0
|
|
20240911,130600,16992140,17420,17420,17420,17420,0
|
|
20240911,130500,16992140,17420,17420,17420,17420,0
|
|
20240911,130400,16992140,17420,17420,17420,17420,0
|
|
20240911,130300,16992140,17420,17420,17420,17420,0
|
|
20240911,130200,16992140,17420,17420,17420,17420,0
|
|
20240911,130100,16992140,17420,17420,17420,17420,0
|
|
20240911,130000,16992140,17420,17420,17420,17420,0
|
|
20240911,125900,16992140,17420,17420,17420,17420,0
|
|
20240911,125800,16992140,17420,17420,17420,17420,0
|
|
20240911,125700,16992140,17420,17420,17420,17420,0
|
|
20240911,125600,16992140,17420,17420,17420,17420,0
|
|
20240911,125500,16992140,17420,17420,17420,17420,0
|
|
20240911,125400,16992140,17420,17420,17420,17420,0
|
|
20240911,125300,16992140,17420,17420,17420,17420,0
|
|
20240911,125200,16992140,17420,17420,17420,17420,0
|
|
20240911,125100,16992140,17420,17420,17420,17420,0
|
|
20240911,125000,16992140,17420,17420,17420,17420,0
|
|
20240911,124900,16992140,17420,17420,17420,17420,0
|
|
20240911,124800,16992140,17420,17420,17420,17420,0
|
|
20240911,124700,16992140,17420,17420,17420,17420,0
|
|
20240911,124600,16992140,17420,17420,17420,17420,1
|
|
20240911,124500,16974720,17400,17400,17400,17400,0
|
|
20240911,124400,16974720,17400,17400,17400,17400,0
|
|
20240911,124300,16974720,17400,17400,17400,17400,0
|
|
20240911,124200,16974720,17400,17400,17400,17400,0
|
|
20240911,124100,16974720,17400,17400,17400,17400,0
|
|
20240911,124000,16974720,17400,17400,17400,17400,0
|
|
20240911,123900,16974720,17400,17400,17400,17400,0
|
|
20240911,123800,16974720,17400,17400,17400,17400,0
|
|
20240911,123700,16974720,17400,17400,17400,17400,3
|
|
20240911,123600,16922520,17430,17430,17430,17430,0
|
|
20240911,123500,16922520,17430,17430,17430,17430,0
|
|
20240911,123400,16922520,17430,17430,17430,17430,0
|
|
20240911,123300,16922520,17430,17430,17430,17430,0
|
|
20240911,123200,16922520,17430,17430,17430,17430,0
|
|
20240911,123100,16922520,17430,17430,17430,17430,0
|
|
20240911,123000,16922520,17430,17430,17430,17430,0
|
|
20240911,122900,16922520,17430,17430,17430,17430,0
|
|
20240911,122800,16922520,17430,17420,17430,17420,150
|
|
20240911,122700,14308100,17420,17420,17420,17420,0
|
|
20240911,122600,14308100,17420,17420,17420,17420,0
|
|
20240911,122500,14308100,17420,17420,17420,17420,0
|
|
20240911,122400,14308100,17420,17420,17420,17420,0
|
|
20240911,122300,14308100,17420,17420,17420,17420,0
|
|
20240911,122200,14308100,17420,17420,17420,17420,0
|
|
20240911,122100,14308100,17420,17420,17420,17420,2
|
|
20240911,122000,14273260,17330,17330,17330,17330,0
|
|
20240911,121900,14273260,17330,17330,17330,17330,0
|
|
20240911,121800,14273260,17330,17330,17330,17330,0
|
|
20240911,121700,14273260,17330,17330,17330,17330,0
|
|
20240911,121600,14273260,17330,17330,17330,17330,0
|
|
20240911,121500,14273260,17330,17330,17330,17330,0
|
|
20240911,121400,14273260,17330,17330,17330,17330,0
|
|
20240911,121300,14273260,17330,17330,17330,17330,0
|
|
20240911,121200,14273260,17330,17330,17330,17330,0
|
|
20240911,121100,14273260,17330,17330,17330,17330,0
|
|
20240911,121000,14273260,17330,17330,17330,17330,0
|
|
20240911,120900,14273260,17330,17330,17330,17330,5
|
|
20240911,120800,14186610,17340,17340,17340,17340,0
|
|
20240911,120700,14186610,17340,17340,17340,17340,0
|
|
20240911,120600,14186610,17340,17340,17340,17340,0
|
|
20240911,120500,14186610,17340,17340,17340,17340,0
|
|
20240911,120400,14186610,17340,17340,17340,17340,1
|
|
20240911,120300,14169270,17360,17360,17360,17360,0
|
|
20240911,120200,14169270,17360,17360,17360,17360,0
|
|
20240911,120100,14169270,17360,17360,17360,17360,0
|
|
20240911,120000,14169270,17360,17360,17360,17360,0
|
|
20240911,115900,14169270,17360,17360,17360,17360,0
|
|
20240911,115800,14169270,17360,17360,17360,17360,0
|
|
20240911,115700,14169270,17360,17360,17360,17360,0
|
|
20240911,115600,14169270,17360,17360,17360,17360,0
|
|
20240911,115500,14169270,17360,17360,17360,17360,0
|
|
20240911,115400,14169270,17360,17360,17360,17360,0
|
|
20240911,115300,14169270,17360,17360,17360,17360,0
|
|
20240911,115200,14169270,17360,17360,17360,17360,0
|
|
20240911,115100,14169270,17360,17360,17360,17360,0
|
|
20240911,115000,14169270,17360,17360,17360,17360,7
|
|
20240911,114900,14047750,17360,17360,17360,17360,23
|
|
20240911,114800,13648470,17360,17360,17360,17360,0
|
|
20240911,114700,13648470,17360,17360,17360,17360,0
|
|
20240911,114600,13648470,17360,17360,17360,17360,0
|
|
20240911,114500,13648470,17360,17350,17360,17350,42
|
|
20240911,114400,12919550,17360,17360,17360,17360,0
|
|
20240911,114300,12919550,17360,17360,17360,17360,0
|
|
20240911,114200,12919550,17360,17360,17360,17360,0
|
|
20240911,114100,12919550,17360,17360,17360,17360,4
|
|
20240911,114000,12850110,17430,17430,17430,17430,0
|
|
20240911,113900,12850110,17430,17430,17430,17430,0
|
|
20240911,113800,12850110,17430,17430,17430,17430,0
|
|
20240911,113700,12850110,17430,17430,17430,17430,3
|
|
20240911,113600,12797820,17440,17440,17440,17440,0
|
|
20240911,113500,12797820,17440,17440,17440,17440,0
|
|
20240911,113400,12797820,17440,17440,17440,17440,0
|
|
20240911,113300,12797820,17440,17440,17440,17440,0
|
|
20240911,113200,12797820,17440,17440,17440,17440,0
|
|
20240911,113100,12797820,17440,17440,17440,17440,0
|
|
20240911,113000,12797820,17440,17440,17440,17440,0
|
|
20240911,112900,12797820,17440,17440,17440,17440,0
|
|
20240911,112800,12797820,17440,17440,17440,17440,0
|
|
20240911,112700,12797820,17440,17440,17440,17440,0
|
|
20240911,112600,12797820,17440,17440,17440,17440,0
|
|
20240911,112500,12797820,17440,17440,17440,17440,0
|
|
20240911,112400,12797820,17440,17440,17440,17440,0
|
|
20240911,112300,12797820,17440,17440,17440,17440,0
|
|
20240911,112200,12797820,17440,17440,17440,17440,0
|
|
20240911,112100,12797820,17440,17440,17440,17440,0
|
|
20240911,112000,12797820,17440,17440,17440,17440,0
|
|
20240911,111900,12797820,17440,17440,17440,17440,0
|
|
20240911,111800,12797820,17440,17440,17440,17440,0
|
|
20240911,111700,12797820,17440,17440,17440,17440,5
|
|
20240911,111600,12710620,17440,17440,17440,17440,0
|
|
20240911,111500,12710620,17440,17440,17440,17440,0
|
|
20240911,111400,12710620,17440,17440,17440,17440,0
|
|
20240911,111300,12710620,17440,17440,17440,17440,0
|
|
20240911,111200,12710620,17440,17440,17440,17440,0
|
|
20240911,111100,12710620,17440,17440,17440,17440,0
|
|
20240911,111000,12710620,17440,17440,17440,17440,0
|
|
20240911,110900,12710620,17440,17440,17440,17440,0
|
|
20240911,110800,12710620,17440,17440,17440,17440,0
|
|
20240911,110700,12710620,17440,17440,17440,17440,0
|
|
20240911,110600,12710620,17440,17440,17440,17440,0
|
|
20240911,110500,12710620,17440,17440,17440,17440,0
|
|
20240911,110400,12710620,17440,17440,17440,17440,0
|
|
20240911,110300,12710620,17440,17440,17440,17440,0
|
|
20240911,110200,12710620,17440,17440,17440,17440,0
|
|
20240911,110100,12710620,17440,17440,17440,17440,0
|
|
20240911,110000,12710620,17440,17440,17440,17440,0
|
|
20240911,105900,12710620,17440,17440,17440,17440,0
|
|
20240911,105800,12710620,17440,17440,17440,17440,0
|
|
20240911,105700,12710620,17440,17440,17440,17440,0
|
|
20240911,105600,12710620,17440,17440,17440,17440,0
|
|
20240911,105500,12710620,17440,17440,17440,17440,0
|
|
20240911,105400,12710620,17440,17440,17440,17440,0
|
|
20240911,105300,12710620,17440,17440,17440,17440,0
|
|
20240911,105200,12710620,17440,17440,17440,17440,0
|
|
20240911,105100,12710620,17440,17440,17440,17440,0
|
|
20240911,105000,12710620,17440,17440,17440,17440,0
|
|
20240911,104900,12710620,17440,17440,17440,17440,0
|
|
20240911,104800,12710620,17440,17440,17440,17440,0
|
|
20240911,104700,12710620,17440,17440,17440,17440,0
|
|
20240911,104600,12710620,17440,17440,17440,17440,0
|
|
20240911,104500,12710620,17440,17440,17440,17440,0
|
|
20240911,104400,12710620,17440,17440,17440,17440,0
|
|
20240911,104300,12710620,17440,17440,17440,17440,0
|
|
20240911,104200,12710620,17440,17440,17440,17440,0
|
|
20240911,104100,12710620,17440,17440,17440,17440,0
|
|
20240911,104000,12710620,17440,17440,17440,17440,0
|
|
20240911,103900,12710620,17440,17440,17440,17440,0
|
|
20240911,103800,12710620,17440,17440,17440,17440,0
|
|
20240911,103700,12710620,17440,17430,17440,17430,32
|
|
20240911,103600,12152570,17440,17440,17440,17440,0
|
|
20240911,103500,12152570,17440,17440,17440,17440,0
|
|
20240911,103400,12152570,17440,17440,17440,17440,0
|
|
20240911,103300,12152570,17440,17440,17440,17440,0
|
|
20240911,103200,12152570,17440,17440,17440,17440,0
|
|
20240911,103100,12152570,17440,17440,17440,17440,0
|
|
20240911,103000,12152570,17440,17440,17440,17440,0
|
|
20240911,102900,12152570,17440,17440,17440,17440,0
|
|
20240911,102800,12152570,17440,17440,17440,17440,0
|
|
20240911,102700,12152570,17440,17440,17440,17440,0
|
|
20240911,102600,12152570,17440,17440,17440,17440,0
|
|
20240911,102500,12152570,17440,17440,17440,17440,22
|
|
20240911,102400,11768890,17440,17440,17440,17440,22
|
|
20240911,102300,11385210,17440,17440,17440,17440,0
|
|
20240911,102200,11385210,17440,17440,17440,17440,0
|
|
20240911,102100,11385210,17440,17440,17440,17440,0
|
|
20240911,102000,11385210,17440,17440,17440,17440,0
|
|
20240911,101900,11385210,17440,17440,17440,17440,0
|
|
20240911,101800,11385210,17440,17440,17440,17440,0
|
|
20240911,101700,11385210,17440,17440,17440,17440,0
|
|
20240911,101600,11385210,17440,17440,17440,17440,0
|
|
20240911,101500,11385210,17440,17440,17440,17440,0
|
|
20240911,101400,11385210,17440,17440,17440,17440,1
|
|
20240911,101300,11367770,17440,17440,17440,17440,0
|
|
20240911,101200,11367770,17440,17440,17440,17440,0
|
|
20240911,101100,11367770,17440,17440,17440,17440,0
|
|
20240911,101000,11367770,17440,17440,17440,17440,0
|
|
20240911,100900,11367770,17440,17440,17440,17440,0
|
|
20240911,100800,11367770,17440,17440,17440,17440,0
|
|
20240911,100700,11367770,17440,17440,17440,17440,0
|
|
20240911,100600,11367770,17440,17440,17440,17440,0
|
|
20240911,100500,11367770,17440,17440,17440,17440,0
|
|
20240911,100400,11367770,17440,17440,17440,17440,0
|
|
20240911,100300,11367770,17440,17440,17440,17440,0
|
|
20240911,100200,11367770,17440,17440,17440,17440,0
|
|
20240911,100100,11367770,17440,17440,17440,17440,0
|
|
20240911,100000,11367770,17440,17440,17440,17440,0
|
|
20240911,095900,11367770,17440,17440,17440,17440,0
|
|
20240911,095800,11367770,17440,17440,17440,17440,1
|
|
20240911,095700,11350330,17340,17340,17340,17340,0
|
|
20240911,095600,11350330,17340,17340,17340,17340,0
|
|
20240911,095500,11350330,17340,17340,17340,17340,0
|
|
20240911,095400,11350330,17340,17340,17340,17340,0
|
|
20240911,095300,11350330,17340,17340,17340,17340,0
|
|
20240911,095200,11350330,17340,17340,17340,17340,0
|
|
20240911,095100,11350330,17340,17340,17340,17340,0
|
|
20240911,095000,11350330,17340,17340,17340,17340,0
|
|
20240911,094900,11350330,17340,17340,17340,17340,0
|
|
20240911,094800,11350330,17340,17340,17340,17340,0
|
|
20240911,094700,11350330,17340,17340,17340,17340,0
|
|
20240911,094600,11350330,17340,17340,17340,17340,1
|
|
20240911,094500,11332990,17460,17460,17460,17460,0
|
|
20240911,094400,11332990,17460,17460,17460,17460,0
|
|
20240911,094300,11332990,17460,17460,17460,17460,0
|
|
20240911,094200,11332990,17460,17460,17460,17460,0
|
|
20240911,094100,11332990,17460,17460,17460,17460,0
|
|
20240911,094000,11332990,17460,17460,17460,17460,0
|
|
20240911,093900,11332990,17460,17460,17460,17460,0
|
|
20240911,093800,11332990,17460,17460,17460,17460,0
|
|
20240911,093700,11332990,17460,17460,17460,17460,0
|
|
20240911,093600,11332990,17460,17460,17460,17460,0
|
|
20240911,093500,11332990,17460,17460,17460,17460,0
|
|
20240911,093400,11332990,17460,17460,17460,17460,0
|
|
20240911,093300,11332990,17460,17460,17460,17460,0
|
|
20240911,093200,11332990,17460,17460,17460,17460,0
|
|
20240911,093100,11332990,17460,17460,17460,17460,0
|
|
20240911,093000,11332990,17460,17460,17460,17460,0
|
|
20240911,092900,11332990,17460,17460,17460,17460,0
|
|
20240911,092800,11332990,17460,17460,17460,17460,0
|
|
20240911,092700,11332990,17460,17460,17460,17460,0
|
|
20240911,092600,11332990,17460,17460,17460,17460,0
|
|
20240911,092500,11332990,17460,17460,17460,17460,0
|
|
20240911,092400,11332990,17460,17460,17460,17460,1
|
|
20240911,092300,11315530,17460,17460,17460,17460,3
|
|
20240911,092200,11263150,17310,17310,17310,17310,0
|
|
20240911,092100,11263150,17310,17310,17310,17310,0
|
|
20240911,092000,11263150,17310,17310,17310,17310,0
|
|
20240911,091900,11263150,17310,17310,17310,17310,0
|
|
20240911,091800,11263150,17310,17310,17310,17310,2
|
|
20240911,091700,11228530,17470,17470,17470,17470,10
|
|
20240911,091600,11053830,17470,17470,17470,17470,0
|
|
20240911,091500,11053830,17470,17470,17470,17470,0
|
|
20240911,091400,11053830,17470,17470,17470,17470,0
|
|
20240911,091300,11053830,17470,17470,17470,17470,0
|
|
20240911,091200,11053830,17470,17450,17470,17450,40
|
|
20240911,091100,10355810,17450,17450,17450,17450,2
|
|
20240911,091000,10320910,17450,17450,17450,17450,10
|
|
20240911,090900,10146410,17310,17310,17310,17310,410
|
|
20240911,090800,3049310,17310,17310,17310,17310,0
|
|
20240911,090700,3049310,17310,17310,17310,17310,0
|
|
20240911,090600,3049310,17310,17310,17310,17310,0
|
|
20240911,090500,3049310,17310,17310,17310,17310,0
|
|
20240911,090400,3049310,17310,17310,17310,17310,0
|
|
20240911,090300,3049310,17310,17320,17320,17310,120
|
|
20240911,090200,971320,17320,17320,17320,17320,0
|
|
20240911,090100,971320,17320,17360,17360,17320,52
|
|
20240911,090000,69440,17360,17360,17360,17360,4
|