607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,190400,42036180,17490,17490,17490,17490,5
|
|
20240923,190300,42036180,17490,17490,17490,17490,0
|
|
20240923,190200,42036180,17490,17490,17490,17490,0
|
|
20240923,190100,42036180,17490,17490,17490,17490,0
|
|
20240923,190000,42036180,17490,17490,17490,17490,0
|
|
20240923,185900,42036180,17490,17490,17490,17490,0
|
|
20240923,185800,42036180,17490,17490,17490,17490,0
|
|
20240923,185700,42036180,17490,17490,17490,17490,0
|
|
20240923,185600,42036180,17490,17490,17490,17490,0
|
|
20240923,185500,42036180,17490,17490,17490,17490,0
|
|
20240923,185400,42036180,17490,17490,17490,17490,0
|
|
20240923,185300,42036180,17490,17490,17490,17490,0
|
|
20240923,185200,42036180,17490,17490,17490,17490,0
|
|
20240923,185100,42036180,17490,17490,17490,17490,0
|
|
20240923,185000,42036180,17490,17490,17490,17490,0
|
|
20240923,184900,42036180,17490,17490,17490,17490,0
|
|
20240923,184800,42036180,17490,17490,17490,17490,0
|
|
20240923,184700,42036180,17490,17490,17490,17490,0
|
|
20240923,184600,42036180,17490,17490,17490,17490,0
|
|
20240923,184500,42036180,17490,17490,17490,17490,0
|
|
20240923,184400,42036180,17490,17490,17490,17490,0
|
|
20240923,184300,42036180,17490,17490,17490,17490,0
|
|
20240923,184200,42036180,17490,17490,17490,17490,0
|
|
20240923,184100,42036180,17490,17490,17490,17490,0
|
|
20240923,184000,42036180,17490,17490,17490,17490,0
|
|
20240923,183900,42036180,17490,17490,17490,17490,0
|
|
20240923,183800,42036180,17490,17490,17490,17490,0
|
|
20240923,183700,42036180,17490,17490,17490,17490,0
|
|
20240923,183600,42036180,17490,17490,17490,17490,0
|
|
20240923,183500,42036180,17490,17490,17490,17490,0
|
|
20240923,183400,42036180,17490,17490,17490,17490,5
|
|
20240923,183300,42036180,17490,17490,17490,17490,0
|
|
20240923,183200,42036180,17490,17490,17490,17490,0
|
|
20240923,183100,42036180,17490,17490,17490,17490,0
|
|
20240923,183000,42036180,17490,17490,17490,17490,0
|
|
20240923,182900,42036180,17490,17490,17490,17490,0
|
|
20240923,182800,42036180,17490,17490,17490,17490,0
|
|
20240923,182700,42036180,17490,17490,17490,17490,0
|
|
20240923,182600,42036180,17490,17490,17490,17490,0
|
|
20240923,182500,42036180,17490,17490,17490,17490,0
|
|
20240923,182400,42036180,17490,17490,17490,17490,0
|
|
20240923,182300,42036180,17490,17490,17490,17490,0
|
|
20240923,182200,42036180,17490,17490,17490,17490,0
|
|
20240923,182100,42036180,17490,17490,17490,17490,0
|
|
20240923,182000,42036180,17490,17490,17490,17490,0
|
|
20240923,181900,42036180,17490,17490,17490,17490,0
|
|
20240923,181800,42036180,17490,17490,17490,17490,0
|
|
20240923,181700,42036180,17490,17490,17490,17490,0
|
|
20240923,181600,42036180,17490,17490,17490,17490,0
|
|
20240923,181500,42036180,17490,17490,17490,17490,0
|
|
20240923,181400,42036180,17490,17490,17490,17490,0
|
|
20240923,181300,42036180,17490,17490,17490,17490,0
|
|
20240923,181200,42036180,17490,17490,17490,17490,0
|
|
20240923,181100,42036180,17490,17490,17490,17490,0
|
|
20240923,181000,42036180,17490,17490,17490,17490,0
|
|
20240923,180900,42036180,17490,17490,17490,17490,0
|
|
20240923,180800,42036180,17490,17490,17490,17490,0
|
|
20240923,180700,42036180,17490,17490,17490,17490,0
|
|
20240923,180600,42036180,17490,17490,17490,17490,0
|
|
20240923,180500,42036180,17490,17490,17490,17490,0
|
|
20240923,180400,42036180,17490,17490,17490,17490,5
|
|
20240923,180300,42036180,17490,17490,17490,17490,0
|
|
20240923,180200,42036180,17490,17490,17490,17490,0
|
|
20240923,180100,42036180,17490,17490,17490,17490,0
|
|
20240923,180000,42036180,17490,17490,17490,17490,0
|
|
20240923,175900,42036180,17490,17490,17490,17490,0
|
|
20240923,175800,42036180,17490,17490,17490,17490,0
|
|
20240923,175700,42036180,17490,17490,17490,17490,0
|
|
20240923,175600,42036180,17490,17490,17490,17490,0
|
|
20240923,175500,42036180,17490,17490,17490,17490,0
|
|
20240923,175400,42036180,17490,17490,17490,17490,0
|
|
20240923,175300,42036180,17490,17490,17490,17490,0
|
|
20240923,175200,42036180,17490,17490,17490,17490,0
|
|
20240923,175100,42036180,17490,17490,17490,17490,0
|
|
20240923,175000,42036180,17490,17490,17490,17490,0
|
|
20240923,174900,42036180,17490,17490,17490,17490,0
|
|
20240923,174800,42036180,17490,17490,17490,17490,0
|
|
20240923,174700,42036180,17490,17490,17490,17490,0
|
|
20240923,174600,42036180,17490,17490,17490,17490,0
|
|
20240923,174500,42036180,17490,17490,17490,17490,0
|
|
20240923,174400,42036180,17490,17490,17490,17490,0
|
|
20240923,174300,42036180,17490,17490,17490,17490,0
|
|
20240923,174200,42036180,17490,17490,17490,17490,0
|
|
20240923,174100,42036180,17490,17490,17490,17490,0
|
|
20240923,174000,42036180,17490,17490,17490,17490,0
|
|
20240923,173900,42036180,17490,17490,17490,17490,0
|
|
20240923,173800,42036180,17490,17490,17490,17490,0
|
|
20240923,173700,42036180,17490,17490,17490,17490,0
|
|
20240923,173600,42036180,17490,17490,17490,17490,0
|
|
20240923,173500,42036180,17490,17490,17490,17490,0
|
|
20240923,173400,42036180,17490,17490,17490,17490,5
|
|
20240923,173300,42036180,17490,17490,17490,17490,0
|
|
20240923,173200,42036180,17490,17490,17490,17490,0
|
|
20240923,173100,42036180,17490,17490,17490,17490,0
|
|
20240923,173000,42036180,17490,17490,17490,17490,0
|
|
20240923,172900,42036180,17490,17490,17490,17490,0
|
|
20240923,172800,42036180,17490,17490,17490,17490,0
|
|
20240923,172700,42036180,17490,17490,17490,17490,0
|
|
20240923,172600,42036180,17490,17490,17490,17490,0
|
|
20240923,172500,42036180,17490,17490,17490,17490,0
|
|
20240923,172400,42036180,17490,17490,17490,17490,0
|
|
20240923,172300,42036180,17490,17490,17490,17490,0
|
|
20240923,172200,42036180,17490,17490,17490,17490,0
|
|
20240923,172100,42036180,17490,17490,17490,17490,0
|
|
20240923,172000,42036180,17490,17490,17490,17490,0
|
|
20240923,171900,42036180,17490,17490,17490,17490,0
|
|
20240923,171800,42036180,17490,17490,17490,17490,0
|
|
20240923,171700,42036180,17490,17490,17490,17490,0
|
|
20240923,171600,42036180,17490,17490,17490,17490,0
|
|
20240923,171500,42036180,17490,17490,17490,17490,0
|
|
20240923,171400,42036180,17490,17490,17490,17490,0
|
|
20240923,171300,42036180,17490,17490,17490,17490,0
|
|
20240923,171200,42036180,17490,17490,17490,17490,0
|
|
20240923,171100,42036180,17490,17490,17490,17490,0
|
|
20240923,171000,42036180,17490,17490,17490,17490,0
|
|
20240923,170900,42036180,17490,17490,17490,17490,0
|
|
20240923,170800,42036180,17490,17490,17490,17490,0
|
|
20240923,170700,42036180,17490,17490,17490,17490,0
|
|
20240923,170600,42036180,17490,17490,17490,17490,0
|
|
20240923,170500,42036180,17490,17490,17490,17490,0
|
|
20240923,170400,42036180,17490,17490,17490,17490,5
|
|
20240923,170300,42036180,17490,17490,17490,17490,0
|
|
20240923,170200,42036180,17490,17490,17490,17490,0
|
|
20240923,170100,42036180,17490,17490,17490,17490,0
|
|
20240923,170000,42036180,17490,17490,17490,17490,0
|
|
20240923,165900,42036180,17490,17490,17490,17490,0
|
|
20240923,165800,42036180,17490,17490,17490,17490,0
|
|
20240923,165700,42036180,17490,17490,17490,17490,0
|
|
20240923,165600,42036180,17490,17490,17490,17490,0
|
|
20240923,165500,42036180,17490,17490,17490,17490,0
|
|
20240923,165400,42036180,17490,17490,17490,17490,0
|
|
20240923,165300,42036180,17490,17490,17490,17490,0
|
|
20240923,165200,42036180,17490,17490,17490,17490,0
|
|
20240923,165100,42036180,17490,17490,17490,17490,0
|
|
20240923,165000,42036180,17490,17490,17490,17490,0
|
|
20240923,164900,42036180,17490,17490,17490,17490,0
|
|
20240923,164800,42036180,17490,17490,17490,17490,0
|
|
20240923,164700,42036180,17490,17490,17490,17490,0
|
|
20240923,164600,42036180,17490,17490,17490,17490,0
|
|
20240923,164500,42036180,17490,17490,17490,17490,0
|
|
20240923,164400,42036180,17490,17490,17490,17490,0
|
|
20240923,164300,42036180,17490,17490,17490,17490,0
|
|
20240923,164200,42036180,17490,17490,17490,17490,0
|
|
20240923,164100,42036180,17490,17490,17490,17490,0
|
|
20240923,164000,42036180,17490,17490,17490,17490,0
|
|
20240923,163900,42036180,17490,17490,17490,17490,0
|
|
20240923,163800,42036180,17490,17490,17490,17490,0
|
|
20240923,163700,42036180,17490,17490,17490,17490,0
|
|
20240923,163600,42036180,17490,17490,17490,17490,0
|
|
20240923,163500,42036180,17490,17490,17490,17490,0
|
|
20240923,163400,42036180,17490,17490,17490,17490,5
|
|
20240923,163300,42036180,17490,17490,17490,17490,0
|
|
20240923,163200,42036180,17490,17490,17490,17490,0
|
|
20240923,163100,42036180,17490,17490,17490,17490,0
|
|
20240923,163000,42036180,17490,17490,17490,17490,0
|
|
20240923,162900,42036180,17490,17490,17490,17490,0
|
|
20240923,162800,42036180,17490,17490,17490,17490,0
|
|
20240923,162700,42036180,17490,17490,17490,17490,0
|
|
20240923,162600,42036180,17490,17490,17490,17490,0
|
|
20240923,162500,42036180,17490,17490,17490,17490,0
|
|
20240923,162400,42036180,17490,17490,17490,17490,0
|
|
20240923,162300,42036180,17490,17490,17490,17490,0
|
|
20240923,162200,42036180,17490,17490,17490,17490,0
|
|
20240923,162100,42036180,17490,17490,17490,17490,0
|
|
20240923,162000,42036180,17490,17490,17490,17490,0
|
|
20240923,161900,42036180,17490,17490,17490,17490,0
|
|
20240923,161800,42036180,17490,17490,17490,17490,0
|
|
20240923,161700,42036180,17490,17490,17490,17490,0
|
|
20240923,161600,42036180,17490,17490,17490,17490,0
|
|
20240923,161500,42036180,17490,17490,17490,17490,0
|
|
20240923,161400,42036180,17490,17490,17490,17490,0
|
|
20240923,161300,42036180,17490,17490,17490,17490,0
|
|
20240923,161200,42036180,17490,17490,17490,17490,0
|
|
20240923,161100,42036180,17490,17490,17490,17490,0
|
|
20240923,161000,42036180,17490,17490,17490,17490,0
|
|
20240923,160900,42036180,17490,17490,17490,17490,0
|
|
20240923,160800,42036180,17490,17490,17490,17490,0
|
|
20240923,160700,42036180,17490,17490,17490,17490,0
|
|
20240923,160600,42036180,17490,17490,17490,17490,0
|
|
20240923,160500,42036180,17490,17490,17490,17490,0
|
|
20240923,160400,42036180,17490,17490,17490,17490,5
|
|
20240923,160300,42036180,17490,17490,17490,17490,0
|
|
20240923,160200,42036180,17490,17490,17490,17490,0
|
|
20240923,160100,42036180,17490,17490,17490,17490,0
|
|
20240923,160000,42036180,17490,17490,17490,17490,0
|
|
20240923,155900,42036180,17490,17490,17490,17490,0
|
|
20240923,155800,42036180,17490,17490,17490,17490,0
|
|
20240923,155700,42036180,17490,17490,17490,17490,0
|
|
20240923,155600,42036180,17490,17490,17490,17490,0
|
|
20240923,155500,42036180,17490,17490,17490,17490,0
|
|
20240923,155400,42036180,17490,17490,17490,17490,0
|
|
20240923,155300,42036180,17490,17490,17490,17490,0
|
|
20240923,155200,42036180,17490,17490,17490,17490,0
|
|
20240923,155100,42036180,17490,17490,17490,17490,0
|
|
20240923,155000,42036180,17490,17490,17490,17490,0
|
|
20240923,154900,42036180,17490,17490,17490,17490,0
|
|
20240923,154800,42036180,17490,17490,17490,17490,0
|
|
20240923,154700,42036180,17490,17490,17490,17490,0
|
|
20240923,154600,42036180,17490,17490,17490,17490,0
|
|
20240923,154500,42036180,17490,17490,17490,17490,0
|
|
20240923,154400,42036180,17490,17490,17490,17490,0
|
|
20240923,154300,42036180,17490,17490,17490,17490,0
|
|
20240923,154200,42036180,17490,17490,17490,17490,0
|
|
20240923,154100,42036180,17490,17490,17490,17490,0
|
|
20240923,154000,42036180,17490,17490,17490,17490,0
|
|
20240923,153900,42036180,17490,17490,17490,17490,0
|
|
20240923,153800,42036180,17490,17490,17490,17490,0
|
|
20240923,153700,42036180,17490,17490,17490,17490,0
|
|
20240923,153600,42036180,17490,17490,17490,17490,0
|
|
20240923,153500,42036180,17490,17490,17490,17490,0
|
|
20240923,153400,42036180,17490,17490,17490,17490,5
|
|
20240923,153300,42036180,17490,17490,17490,17490,0
|
|
20240923,153200,42036180,17490,17490,17490,17490,0
|
|
20240923,153100,42036180,17490,17490,17490,17490,0
|
|
20240923,153000,42036180,17490,17490,17490,17490,5
|
|
20240923,152900,41948730,17360,17360,17360,17360,0
|
|
20240923,152800,41948730,17360,17360,17360,17360,0
|
|
20240923,152700,41948730,17360,17360,17360,17360,0
|
|
20240923,152600,41948730,17360,17360,17360,17360,0
|
|
20240923,152500,41948730,17360,17360,17360,17360,0
|
|
20240923,152400,41948730,17360,17360,17360,17360,0
|
|
20240923,152300,41948730,17360,17360,17360,17360,0
|
|
20240923,152200,41948730,17360,17360,17360,17360,0
|
|
20240923,152100,41948730,17360,17360,17360,17360,0
|
|
20240923,152000,41948730,17360,17360,17360,17360,0
|
|
20240923,151900,41948730,17360,17420,17420,17360,20
|
|
20240923,151800,41600750,17500,17500,17500,17500,0
|
|
20240923,151700,41600750,17500,17500,17500,17500,0
|
|
20240923,151600,41600750,17500,17500,17500,17500,0
|
|
20240923,151500,41600750,17500,17500,17500,17500,0
|
|
20240923,151400,41600750,17500,17500,17500,17500,0
|
|
20240923,151300,41600750,17500,17500,17500,17500,0
|
|
20240923,151200,41600750,17500,17500,17500,17500,0
|
|
20240923,151100,41600750,17500,17500,17500,17500,0
|
|
20240923,151000,41600750,17500,17500,17500,17500,0
|
|
20240923,150900,41600750,17500,17500,17500,17500,0
|
|
20240923,150800,41600750,17500,17500,17500,17500,2
|
|
20240923,150700,41565750,17500,17500,17500,17500,0
|
|
20240923,150600,41565750,17500,17500,17500,17500,0
|
|
20240923,150500,41565750,17500,17500,17500,17500,0
|
|
20240923,150400,41565750,17500,17500,17500,17500,0
|
|
20240923,150300,41565750,17500,17500,17500,17500,0
|
|
20240923,150200,41565750,17500,17500,17500,17500,0
|
|
20240923,150100,41565750,17500,17500,17500,17500,0
|
|
20240923,150000,41565750,17500,17500,17500,17500,0
|
|
20240923,145900,41565750,17500,17500,17500,17500,0
|
|
20240923,145800,41565750,17500,17500,17500,17500,1
|
|
20240923,145700,41548250,17420,17420,17420,17420,0
|
|
20240923,145600,41548250,17420,17420,17420,17420,0
|
|
20240923,145500,41548250,17420,17420,17420,17420,5
|
|
20240923,145400,41461150,17500,17500,17500,17500,0
|
|
20240923,145300,41461150,17500,17500,17500,17500,0
|
|
20240923,145200,41461150,17500,17500,17500,17500,0
|
|
20240923,145100,41461150,17500,17500,17500,17500,0
|
|
20240923,145000,41461150,17500,17500,17500,17500,0
|
|
20240923,144900,41461150,17500,17500,17500,17500,0
|
|
20240923,144800,41461150,17500,17500,17500,17500,0
|
|
20240923,144700,41461150,17500,17500,17500,17500,0
|
|
20240923,144600,41461150,17500,17500,17500,17500,0
|
|
20240923,144500,41461150,17500,17500,17500,17500,0
|
|
20240923,144400,41461150,17500,17500,17500,17500,0
|
|
20240923,144300,41461150,17500,17480,17500,17480,502
|
|
20240923,144200,32678790,17480,17480,17480,17480,0
|
|
20240923,144100,32678790,17480,17480,17480,17480,0
|
|
20240923,144000,32678790,17480,17480,17480,17480,0
|
|
20240923,143900,32678790,17480,17480,17480,17480,0
|
|
20240923,143800,32678790,17480,17480,17480,17480,0
|
|
20240923,143700,32678790,17480,17480,17480,17480,0
|
|
20240923,143600,32678790,17480,17480,17480,17480,0
|
|
20240923,143500,32678790,17480,17480,17480,17480,0
|
|
20240923,143400,32678790,17480,17480,17480,17480,0
|
|
20240923,143300,32678790,17480,17480,17480,17480,0
|
|
20240923,143200,32678790,17480,17480,17480,17480,0
|
|
20240923,143100,32678790,17480,17480,17480,17480,0
|
|
20240923,143000,32678790,17480,17480,17480,17480,0
|
|
20240923,142900,32678790,17480,17480,17480,17480,0
|
|
20240923,142800,32678790,17480,17480,17480,17480,0
|
|
20240923,142700,32678790,17480,17480,17480,17480,0
|
|
20240923,142600,32678790,17480,17480,17480,17480,12
|
|
20240923,142500,32469030,17480,17480,17480,17480,8
|
|
20240923,142400,32329190,17480,17480,17480,17480,0
|
|
20240923,142300,32329190,17480,17480,17480,17480,0
|
|
20240923,142200,32329190,17480,17480,17480,17480,0
|
|
20240923,142100,32329190,17480,17480,17480,17480,0
|
|
20240923,142000,32329190,17480,17480,17480,17480,0
|
|
20240923,141900,32329190,17480,17480,17480,17480,0
|
|
20240923,141800,32329190,17480,17480,17480,17480,0
|
|
20240923,141700,32329190,17480,17480,17480,17480,0
|
|
20240923,141600,32329190,17480,17480,17480,17480,4
|
|
20240923,141500,32259270,17370,17370,17370,17370,0
|
|
20240923,141400,32259270,17370,17370,17370,17370,0
|
|
20240923,141300,32259270,17370,17370,17370,17370,0
|
|
20240923,141200,32259270,17370,17370,17370,17370,0
|
|
20240923,141100,32259270,17370,17370,17370,17370,0
|
|
20240923,141000,32259270,17370,17370,17370,17370,0
|
|
20240923,140900,32259270,17370,17460,17460,17360,602
|
|
20240923,140800,21790990,17480,17480,17480,17480,383
|
|
20240923,140700,15096150,17490,17490,17490,17490,0
|
|
20240923,140600,15096150,17490,17490,17490,17490,50
|
|
20240923,140500,14221650,17480,17480,17480,17480,0
|
|
20240923,140400,14221650,17480,17480,17480,17480,0
|
|
20240923,140300,14221650,17480,17480,17480,17480,0
|
|
20240923,140200,14221650,17480,17480,17480,17480,0
|
|
20240923,140100,14221650,17480,17480,17480,17480,0
|
|
20240923,140000,14221650,17480,17480,17480,17480,146
|
|
20240923,135900,11669570,17480,17480,17480,17480,0
|
|
20240923,135800,11669570,17480,17480,17480,17480,0
|
|
20240923,135700,11669570,17480,17480,17480,17480,0
|
|
20240923,135600,11669570,17480,17480,17480,17480,0
|
|
20240923,135500,11669570,17480,17480,17480,17480,1
|
|
20240923,135400,11652090,17480,17480,17480,17480,0
|
|
20240923,135300,11652090,17480,17480,17480,17480,0
|
|
20240923,135200,11652090,17480,17480,17480,17480,0
|
|
20240923,135100,11652090,17480,17480,17480,17480,0
|
|
20240923,135000,11652090,17480,17480,17480,17480,0
|
|
20240923,134900,11652090,17480,17480,17480,17480,0
|
|
20240923,134800,11652090,17480,17480,17480,17480,0
|
|
20240923,134700,11652090,17480,17480,17480,17480,11
|
|
20240923,134600,11459810,17490,17490,17490,17490,0
|
|
20240923,134500,11459810,17490,17490,17490,17490,0
|
|
20240923,134400,11459810,17490,17490,17490,17490,0
|
|
20240923,134300,11459810,17490,17490,17490,17490,0
|
|
20240923,134200,11459810,17490,17490,17490,17490,0
|
|
20240923,134100,11459810,17490,17490,17490,17490,0
|
|
20240923,134000,11459810,17490,17490,17490,17490,0
|
|
20240923,133900,11459810,17490,17490,17490,17490,0
|
|
20240923,133800,11459810,17490,17490,17490,17490,0
|
|
20240923,133700,11459810,17490,17490,17490,17490,0
|
|
20240923,133600,11459810,17490,17490,17490,17490,0
|
|
20240923,133500,11459810,17490,17490,17490,17490,0
|
|
20240923,133400,11459810,17490,17490,17490,17490,0
|
|
20240923,133300,11459810,17490,17490,17490,17490,0
|
|
20240923,133200,11459810,17490,17490,17490,17490,0
|
|
20240923,133100,11459810,17490,17490,17490,17490,0
|
|
20240923,133000,11459810,17490,17490,17490,17490,0
|
|
20240923,132900,11459810,17490,17490,17490,17490,0
|
|
20240923,132800,11459810,17490,17490,17490,17490,0
|
|
20240923,132700,11459810,17490,17490,17490,17490,0
|
|
20240923,132600,11459810,17490,17490,17490,17490,0
|
|
20240923,132500,11459810,17490,17490,17490,17490,0
|
|
20240923,132400,11459810,17490,17490,17490,17490,0
|
|
20240923,132300,11459810,17490,17490,17490,17490,0
|
|
20240923,132200,11459810,17490,17490,17490,17490,0
|
|
20240923,132100,11459810,17490,17490,17490,17490,0
|
|
20240923,132000,11459810,17490,17490,17490,17490,0
|
|
20240923,131900,11459810,17490,17490,17490,17490,0
|
|
20240923,131800,11459810,17490,17490,17490,17490,0
|
|
20240923,131700,11459810,17490,17490,17490,17490,0
|
|
20240923,131600,11459810,17490,17490,17490,17490,0
|
|
20240923,131500,11459810,17490,17490,17490,17490,0
|
|
20240923,131400,11459810,17490,17490,17490,17490,0
|
|
20240923,131300,11459810,17490,17490,17490,17490,0
|
|
20240923,131200,11459810,17490,17490,17490,17490,0
|
|
20240923,131100,11459810,17490,17490,17490,17490,0
|
|
20240923,131000,11459810,17490,17490,17490,17490,0
|
|
20240923,130900,11459810,17490,17490,17490,17490,0
|
|
20240923,130800,11459810,17490,17490,17490,17490,0
|
|
20240923,130700,11459810,17490,17490,17490,17490,0
|
|
20240923,130600,11459810,17490,17490,17490,17490,0
|
|
20240923,130500,11459810,17490,17490,17490,17490,0
|
|
20240923,130400,11459810,17490,17490,17490,17490,0
|
|
20240923,130300,11459810,17490,17490,17490,17490,0
|
|
20240923,130200,11459810,17490,17490,17490,17490,0
|
|
20240923,130100,11459810,17490,17490,17490,17490,0
|
|
20240923,130000,11459810,17490,17490,17490,17490,0
|
|
20240923,125900,11459810,17490,17490,17490,17490,0
|
|
20240923,125800,11459810,17490,17490,17490,17490,0
|
|
20240923,125700,11459810,17490,17490,17490,17490,0
|
|
20240923,125600,11459810,17490,17490,17490,17490,0
|
|
20240923,125500,11459810,17490,17490,17490,17490,1
|
|
20240923,125400,11442320,17490,17490,17490,17490,0
|
|
20240923,125300,11442320,17490,17490,17490,17490,0
|
|
20240923,125200,11442320,17490,17490,17490,17490,0
|
|
20240923,125100,11442320,17490,17490,17490,17490,0
|
|
20240923,125000,11442320,17490,17490,17490,17490,0
|
|
20240923,124900,11442320,17490,17490,17490,17490,0
|
|
20240923,124800,11442320,17490,17490,17490,17490,0
|
|
20240923,124700,11442320,17490,17490,17490,17490,0
|
|
20240923,124600,11442320,17490,17490,17490,17490,0
|
|
20240923,124500,11442320,17490,17490,17490,17490,30
|
|
20240923,124400,10917620,17490,17490,17490,17490,0
|
|
20240923,124300,10917620,17490,17490,17490,17490,0
|
|
20240923,124200,10917620,17490,17490,17490,17490,0
|
|
20240923,124100,10917620,17490,17490,17490,17490,0
|
|
20240923,124000,10917620,17490,17490,17490,17490,0
|
|
20240923,123900,10917620,17490,17490,17490,17490,0
|
|
20240923,123800,10917620,17490,17490,17490,17490,0
|
|
20240923,123700,10917620,17490,17490,17490,17490,0
|
|
20240923,123600,10917620,17490,17490,17490,17490,0
|
|
20240923,123500,10917620,17490,17490,17490,17490,0
|
|
20240923,123400,10917620,17490,17490,17490,17490,0
|
|
20240923,123300,10917620,17490,17490,17490,17490,0
|
|
20240923,123200,10917620,17490,17490,17490,17490,0
|
|
20240923,123100,10917620,17490,17490,17490,17490,0
|
|
20240923,123000,10917620,17490,17490,17490,17490,0
|
|
20240923,122900,10917620,17490,17490,17490,17490,0
|
|
20240923,122800,10917620,17490,17490,17490,17490,0
|
|
20240923,122700,10917620,17490,17490,17490,17490,0
|
|
20240923,122600,10917620,17490,17490,17490,17490,0
|
|
20240923,122500,10917620,17490,17490,17490,17490,0
|
|
20240923,122400,10917620,17490,17490,17490,17490,0
|
|
20240923,122300,10917620,17490,17490,17490,17490,0
|
|
20240923,122200,10917620,17490,17490,17490,17490,1
|
|
20240923,122100,10900130,17410,17410,17410,17410,0
|
|
20240923,122000,10900130,17410,17410,17410,17410,0
|
|
20240923,121900,10900130,17410,17410,17410,17410,3
|
|
20240923,121800,10847900,17410,17410,17410,17410,0
|
|
20240923,121700,10847900,17410,17410,17410,17410,0
|
|
20240923,121600,10847900,17410,17410,17410,17410,0
|
|
20240923,121500,10847900,17410,17410,17410,17410,0
|
|
20240923,121400,10847900,17410,17410,17410,17410,0
|
|
20240923,121300,10847900,17410,17410,17410,17410,0
|
|
20240923,121200,10847900,17410,17420,17420,17410,5
|
|
20240923,121100,10760820,17490,17490,17490,17490,0
|
|
20240923,121000,10760820,17490,17490,17490,17490,0
|
|
20240923,120900,10760820,17490,17490,17490,17490,0
|
|
20240923,120800,10760820,17490,17490,17490,17490,0
|
|
20240923,120700,10760820,17490,17490,17490,17490,0
|
|
20240923,120600,10760820,17490,17490,17490,17490,0
|
|
20240923,120500,10760820,17490,17490,17490,17490,0
|
|
20240923,120400,10760820,17490,17490,17490,17490,0
|
|
20240923,120300,10760820,17490,17490,17490,17490,0
|
|
20240923,120200,10760820,17490,17490,17490,17490,0
|
|
20240923,120100,10760820,17490,17490,17490,17490,0
|
|
20240923,120000,10760820,17490,17490,17490,17490,0
|
|
20240923,115900,10760820,17490,17490,17490,17490,1
|
|
20240923,115800,10743330,17480,17480,17480,17480,0
|
|
20240923,115700,10743330,17480,17480,17480,17480,0
|
|
20240923,115600,10743330,17480,17480,17480,17480,0
|
|
20240923,115500,10743330,17480,17480,17480,17480,0
|
|
20240923,115400,10743330,17480,17480,17480,17480,180
|
|
20240923,115300,7596930,17480,17480,17480,17480,0
|
|
20240923,115200,7596930,17480,17480,17480,17480,0
|
|
20240923,115100,7596930,17480,17480,17480,17480,0
|
|
20240923,115000,7596930,17480,17480,17480,17480,0
|
|
20240923,114900,7596930,17480,17480,17480,17480,0
|
|
20240923,114800,7596930,17480,17480,17480,17480,0
|
|
20240923,114700,7596930,17480,17480,17480,17480,0
|
|
20240923,114600,7596930,17480,17480,17480,17480,0
|
|
20240923,114500,7596930,17480,17480,17480,17480,0
|
|
20240923,114400,7596930,17480,17480,17480,17480,0
|
|
20240923,114300,7596930,17480,17480,17480,17480,0
|
|
20240923,114200,7596930,17480,17480,17480,17480,0
|
|
20240923,114100,7596930,17480,17480,17480,17480,0
|
|
20240923,114000,7596930,17480,17480,17480,17480,0
|
|
20240923,113900,7596930,17480,17480,17480,17480,0
|
|
20240923,113800,7596930,17480,17480,17480,17480,0
|
|
20240923,113700,7596930,17480,17480,17480,17480,0
|
|
20240923,113600,7596930,17480,17480,17480,17480,0
|
|
20240923,113500,7596930,17480,17480,17480,17480,0
|
|
20240923,113400,7596930,17480,17480,17480,17480,0
|
|
20240923,113300,7596930,17480,17480,17480,17480,0
|
|
20240923,113200,7596930,17480,17480,17480,17480,0
|
|
20240923,113100,7596930,17480,17480,17480,17480,0
|
|
20240923,113000,7596930,17480,17480,17480,17480,0
|
|
20240923,112900,7596930,17480,17480,17480,17480,0
|
|
20240923,112800,7596930,17480,17480,17480,17480,0
|
|
20240923,112700,7596930,17480,17480,17480,17480,0
|
|
20240923,112600,7596930,17480,17480,17480,17480,0
|
|
20240923,112500,7596930,17480,17480,17480,17480,0
|
|
20240923,112400,7596930,17480,17480,17480,17480,0
|
|
20240923,112300,7596930,17480,17480,17480,17480,0
|
|
20240923,112200,7596930,17480,17480,17480,17480,0
|
|
20240923,112100,7596930,17480,17480,17480,17480,0
|
|
20240923,112000,7596930,17480,17480,17480,17480,0
|
|
20240923,111900,7596930,17480,17480,17480,17480,0
|
|
20240923,111800,7596930,17480,17480,17480,17480,0
|
|
20240923,111700,7596930,17480,17480,17480,17480,0
|
|
20240923,111600,7596930,17480,17480,17480,17480,0
|
|
20240923,111500,7596930,17480,17480,17480,17480,0
|
|
20240923,111400,7596930,17480,17480,17480,17480,3
|
|
20240923,111300,7544490,17480,17480,17480,17480,0
|
|
20240923,111200,7544490,17480,17480,17480,17480,8
|
|
20240923,111100,7404650,17480,17480,17480,17480,0
|
|
20240923,111000,7404650,17480,17480,17480,17480,0
|
|
20240923,110900,7404650,17480,17480,17480,17480,0
|
|
20240923,110800,7404650,17480,17480,17480,17480,0
|
|
20240923,110700,7404650,17480,17480,17480,17480,0
|
|
20240923,110600,7404650,17480,17480,17480,17480,3
|
|
20240923,110500,7352210,17480,17480,17480,17480,10
|
|
20240923,110400,7177410,17480,17480,17480,17480,0
|
|
20240923,110300,7177410,17480,17480,17480,17480,0
|
|
20240923,110200,7177410,17480,17480,17480,17480,0
|
|
20240923,110100,7177410,17480,17480,17480,17480,0
|
|
20240923,110000,7177410,17480,17480,17480,17480,0
|
|
20240923,105900,7177410,17480,17480,17480,17480,0
|
|
20240923,105800,7177410,17480,17480,17480,17480,1
|
|
20240923,105700,7159930,17410,17410,17410,17410,0
|
|
20240923,105600,7159930,17410,17410,17410,17410,0
|
|
20240923,105500,7159930,17410,17410,17410,17410,0
|
|
20240923,105400,7159930,17410,17410,17410,17410,24
|
|
20240923,105300,6742090,17410,17410,17410,17410,1
|
|
20240923,105200,6724680,17410,17410,17410,17410,0
|
|
20240923,105100,6724680,17410,17410,17410,17410,0
|
|
20240923,105000,6724680,17410,17410,17410,17410,0
|
|
20240923,104900,6724680,17410,17410,17410,17410,0
|
|
20240923,104800,6724680,17410,17410,17410,17410,0
|
|
20240923,104700,6724680,17410,17410,17410,17410,0
|
|
20240923,104600,6724680,17410,17410,17410,17410,0
|
|
20240923,104500,6724680,17410,17410,17410,17410,0
|
|
20240923,104400,6724680,17410,17410,17410,17410,0
|
|
20240923,104300,6724680,17410,17410,17410,17410,0
|
|
20240923,104200,6724680,17410,17410,17410,17410,0
|
|
20240923,104100,6724680,17410,17410,17410,17410,0
|
|
20240923,104000,6724680,17410,17410,17410,17410,0
|
|
20240923,103900,6724680,17410,17410,17410,17410,0
|
|
20240923,103800,6724680,17410,17410,17410,17410,0
|
|
20240923,103700,6724680,17410,17410,17410,17410,0
|
|
20240923,103600,6724680,17410,17410,17410,17410,0
|
|
20240923,103500,6724680,17410,17410,17410,17410,0
|
|
20240923,103400,6724680,17410,17410,17410,17410,2
|
|
20240923,103300,6689860,17410,17410,17410,17410,0
|
|
20240923,103200,6689860,17410,17410,17410,17410,0
|
|
20240923,103100,6689860,17410,17410,17410,17410,0
|
|
20240923,103000,6689860,17410,17410,17410,17410,0
|
|
20240923,102900,6689860,17410,17410,17410,17410,0
|
|
20240923,102800,6689860,17410,17410,17410,17410,0
|
|
20240923,102700,6689860,17410,17410,17410,17410,0
|
|
20240923,102600,6689860,17410,17410,17410,17410,0
|
|
20240923,102500,6689860,17410,17420,17420,17410,115
|
|
20240923,102400,4687680,17420,17420,17420,17420,201
|
|
20240923,102300,1186260,17420,17430,17430,17420,10
|
|
20240923,102200,1012050,17490,17490,17490,17490,0
|
|
20240923,102100,1012050,17490,17490,17490,17490,0
|
|
20240923,102000,1012050,17490,17490,17490,17490,0
|
|
20240923,101900,1012050,17490,17490,17490,17490,0
|
|
20240923,101800,1012050,17490,17490,17490,17490,0
|
|
20240923,101700,1012050,17490,17490,17490,17490,0
|
|
20240923,101600,1012050,17490,17490,17490,17490,0
|
|
20240923,101500,1012050,17490,17490,17490,17490,0
|
|
20240923,101400,1012050,17490,17490,17490,17490,0
|
|
20240923,101300,1012050,17490,17490,17490,17490,0
|
|
20240923,101200,1012050,17490,17490,17490,17490,0
|
|
20240923,101100,1012050,17490,17490,17490,17490,0
|
|
20240923,101000,1012050,17490,17490,17490,17490,0
|
|
20240923,100900,1012050,17490,17490,17490,17490,0
|
|
20240923,100800,1012050,17490,17490,17490,17490,0
|
|
20240923,100700,1012050,17490,17490,17490,17490,0
|
|
20240923,100600,1012050,17490,17490,17490,17490,0
|
|
20240923,100500,1012050,17490,17490,17490,17490,0
|
|
20240923,100400,1012050,17490,17490,17490,17490,0
|
|
20240923,100300,1012050,17490,17490,17490,17490,0
|
|
20240923,100200,1012050,17490,17490,17490,17490,0
|
|
20240923,100100,1012050,17490,17490,17490,17490,0
|
|
20240923,100000,1012050,17490,17490,17490,17490,0
|
|
20240923,095900,1012050,17490,17490,17490,17490,0
|
|
20240923,095800,1012050,17490,17490,17490,17490,3
|
|
20240923,095700,959580,17490,17490,17490,17490,0
|
|
20240923,095600,959580,17490,17490,17490,17490,2
|
|
20240923,095500,924600,17490,17490,17490,17490,0
|
|
20240923,095400,924600,17490,17490,17490,17490,0
|
|
20240923,095300,924600,17490,17490,17490,17490,0
|
|
20240923,095200,924600,17490,17490,17490,17490,0
|
|
20240923,095100,924600,17490,17490,17490,17490,0
|
|
20240923,095000,924600,17490,17490,17490,17490,0
|
|
20240923,094900,924600,17490,17490,17490,17490,0
|
|
20240923,094800,924600,17490,17490,17490,17490,0
|
|
20240923,094700,924600,17490,17490,17490,17490,0
|
|
20240923,094600,924600,17490,17490,17490,17490,0
|
|
20240923,094500,924600,17490,17490,17490,17490,0
|
|
20240923,094400,924600,17490,17490,17490,17490,0
|
|
20240923,094300,924600,17490,17490,17490,17490,0
|
|
20240923,094200,924600,17490,17490,17490,17490,0
|
|
20240923,094100,924600,17490,17490,17490,17490,0
|
|
20240923,094000,924600,17490,17490,17490,17490,0
|
|
20240923,093900,924600,17490,17490,17490,17490,0
|
|
20240923,093800,924600,17490,17490,17490,17490,0
|
|
20240923,093700,924600,17490,17490,17490,17490,0
|
|
20240923,093600,924600,17490,17490,17490,17490,0
|
|
20240923,093500,924600,17490,17490,17490,17490,0
|
|
20240923,093400,924600,17490,17490,17490,17490,0
|
|
20240923,093300,924600,17490,17490,17490,17490,0
|
|
20240923,093200,924600,17490,17490,17490,17490,0
|
|
20240923,093100,924600,17490,17490,17490,17490,0
|
|
20240923,093000,924600,17490,17490,17490,17490,1
|
|
20240923,092900,907110,17410,17410,17410,17410,0
|
|
20240923,092800,907110,17410,17410,17410,17410,0
|
|
20240923,092700,907110,17410,17410,17410,17410,1
|
|
20240923,092600,889700,17490,17490,17490,17490,0
|
|
20240923,092500,889700,17490,17490,17490,17490,1
|
|
20240923,092400,872210,17410,17410,17410,17410,13
|
|
20240923,092300,645880,17410,17410,17410,17410,0
|
|
20240923,092200,645880,17410,17410,17410,17410,0
|
|
20240923,092100,645880,17410,17410,17410,17410,1
|
|
20240923,092000,628470,17410,17410,17410,17410,0
|
|
20240923,091900,628470,17410,17410,17410,17410,0
|
|
20240923,091800,628470,17410,17410,17410,17410,0
|
|
20240923,091700,628470,17410,17410,17410,17410,2
|
|
20240923,091600,593650,17410,17410,17410,17410,1
|
|
20240923,091500,576240,17490,17490,17490,17490,0
|
|
20240923,091400,576240,17490,17490,17490,17490,0
|
|
20240923,091300,576240,17490,17490,17490,17490,5
|
|
20240923,091200,488790,17490,17490,17490,17490,0
|
|
20240923,091100,488790,17490,17490,17490,17490,0
|
|
20240923,091000,488790,17490,17420,17490,17420,2
|
|
20240923,090900,453880,17500,17500,17500,17500,0
|
|
20240923,090800,453880,17500,17500,17500,17500,0
|
|
20240923,090700,453880,17500,17500,17500,17500,0
|
|
20240923,090600,453880,17500,17500,17500,17500,0
|
|
20240923,090500,453880,17500,17500,17500,17500,0
|
|
20240923,090400,453880,17500,17500,17500,17500,0
|
|
20240923,090300,453880,17500,17500,17500,17500,10
|
|
20240923,090200,278880,17500,17420,17500,17420,6
|
|
20240923,090100,174200,17420,17420,17420,17420,2
|
|
20240923,090000,139360,17420,17420,17420,17420,8
|