607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,190400,26680210,17320,17320,17320,17320,15
|
|
20240926,190300,26680210,17320,17320,17320,17320,0
|
|
20240926,190200,26680210,17320,17320,17320,17320,0
|
|
20240926,190100,26680210,17320,17320,17320,17320,0
|
|
20240926,190000,26680210,17320,17320,17320,17320,0
|
|
20240926,185900,26680210,17320,17320,17320,17320,0
|
|
20240926,185800,26680210,17320,17320,17320,17320,0
|
|
20240926,185700,26680210,17320,17320,17320,17320,0
|
|
20240926,185600,26680210,17320,17320,17320,17320,0
|
|
20240926,185500,26680210,17320,17320,17320,17320,0
|
|
20240926,185400,26680210,17320,17320,17320,17320,0
|
|
20240926,185300,26680210,17320,17320,17320,17320,0
|
|
20240926,185200,26680210,17320,17320,17320,17320,0
|
|
20240926,185100,26680210,17320,17320,17320,17320,0
|
|
20240926,185000,26680210,17320,17320,17320,17320,0
|
|
20240926,184900,26680210,17320,17320,17320,17320,0
|
|
20240926,184800,26680210,17320,17320,17320,17320,0
|
|
20240926,184700,26680210,17320,17320,17320,17320,0
|
|
20240926,184600,26680210,17320,17320,17320,17320,0
|
|
20240926,184500,26680210,17320,17320,17320,17320,0
|
|
20240926,184400,26680210,17320,17320,17320,17320,0
|
|
20240926,184300,26680210,17320,17320,17320,17320,0
|
|
20240926,184200,26680210,17320,17320,17320,17320,0
|
|
20240926,184100,26680210,17320,17320,17320,17320,0
|
|
20240926,184000,26680210,17320,17320,17320,17320,0
|
|
20240926,183900,26680210,17320,17320,17320,17320,0
|
|
20240926,183800,26680210,17320,17320,17320,17320,0
|
|
20240926,183700,26680210,17320,17320,17320,17320,0
|
|
20240926,183600,26680210,17320,17320,17320,17320,0
|
|
20240926,183500,26680210,17320,17320,17320,17320,0
|
|
20240926,183400,26680210,17320,17320,17320,17320,15
|
|
20240926,183300,26680210,17320,17320,17320,17320,0
|
|
20240926,183200,26680210,17320,17320,17320,17320,0
|
|
20240926,183100,26680210,17320,17320,17320,17320,0
|
|
20240926,183000,26680210,17320,17320,17320,17320,0
|
|
20240926,182900,26680210,17320,17320,17320,17320,0
|
|
20240926,182800,26680210,17320,17320,17320,17320,0
|
|
20240926,182700,26680210,17320,17320,17320,17320,0
|
|
20240926,182600,26680210,17320,17320,17320,17320,0
|
|
20240926,182500,26680210,17320,17320,17320,17320,0
|
|
20240926,182400,26680210,17320,17320,17320,17320,0
|
|
20240926,182300,26680210,17320,17320,17320,17320,0
|
|
20240926,182200,26680210,17320,17320,17320,17320,0
|
|
20240926,182100,26680210,17320,17320,17320,17320,0
|
|
20240926,182000,26680210,17320,17320,17320,17320,0
|
|
20240926,181900,26680210,17320,17320,17320,17320,0
|
|
20240926,181800,26680210,17320,17320,17320,17320,0
|
|
20240926,181700,26680210,17320,17320,17320,17320,0
|
|
20240926,181600,26680210,17320,17320,17320,17320,0
|
|
20240926,181500,26680210,17320,17320,17320,17320,0
|
|
20240926,181400,26680210,17320,17320,17320,17320,0
|
|
20240926,181300,26680210,17320,17320,17320,17320,0
|
|
20240926,181200,26680210,17320,17320,17320,17320,0
|
|
20240926,181100,26680210,17320,17320,17320,17320,0
|
|
20240926,181000,26680210,17320,17320,17320,17320,0
|
|
20240926,180900,26680210,17320,17320,17320,17320,0
|
|
20240926,180800,26680210,17320,17320,17320,17320,0
|
|
20240926,180700,26680210,17320,17320,17320,17320,0
|
|
20240926,180600,26680210,17320,17320,17320,17320,0
|
|
20240926,180500,26680210,17320,17320,17320,17320,0
|
|
20240926,180400,26680210,17320,17320,17320,17320,15
|
|
20240926,180300,26680210,17320,17320,17320,17320,0
|
|
20240926,180200,26680210,17320,17320,17320,17320,0
|
|
20240926,180100,26680210,17320,17320,17320,17320,0
|
|
20240926,180000,26680210,17320,17320,17320,17320,0
|
|
20240926,175900,26680210,17320,17320,17320,17320,0
|
|
20240926,175800,26680210,17320,17320,17320,17320,0
|
|
20240926,175700,26680210,17320,17320,17320,17320,0
|
|
20240926,175600,26680210,17320,17320,17320,17320,0
|
|
20240926,175500,26680210,17320,17320,17320,17320,0
|
|
20240926,175400,26680210,17320,17320,17320,17320,0
|
|
20240926,175300,26680210,17320,17320,17320,17320,0
|
|
20240926,175200,26680210,17320,17320,17320,17320,0
|
|
20240926,175100,26680210,17320,17320,17320,17320,0
|
|
20240926,175000,26680210,17320,17320,17320,17320,0
|
|
20240926,174900,26680210,17320,17320,17320,17320,0
|
|
20240926,174800,26680210,17320,17320,17320,17320,0
|
|
20240926,174700,26680210,17320,17320,17320,17320,0
|
|
20240926,174600,26680210,17320,17320,17320,17320,0
|
|
20240926,174500,26680210,17320,17320,17320,17320,0
|
|
20240926,174400,26680210,17320,17320,17320,17320,0
|
|
20240926,174300,26680210,17320,17320,17320,17320,0
|
|
20240926,174200,26680210,17320,17320,17320,17320,0
|
|
20240926,174100,26680210,17320,17320,17320,17320,0
|
|
20240926,174000,26680210,17320,17320,17320,17320,0
|
|
20240926,173900,26680210,17320,17320,17320,17320,0
|
|
20240926,173800,26680210,17320,17320,17320,17320,0
|
|
20240926,173700,26680210,17320,17320,17320,17320,0
|
|
20240926,173600,26680210,17320,17320,17320,17320,0
|
|
20240926,173500,26680210,17320,17320,17320,17320,0
|
|
20240926,173400,26680210,17320,17320,17320,17320,15
|
|
20240926,173300,26680210,17320,17320,17320,17320,0
|
|
20240926,173200,26680210,17320,17320,17320,17320,0
|
|
20240926,173100,26680210,17320,17320,17320,17320,0
|
|
20240926,173000,26680210,17320,17320,17320,17320,0
|
|
20240926,172900,26680210,17320,17320,17320,17320,0
|
|
20240926,172800,26680210,17320,17320,17320,17320,0
|
|
20240926,172700,26680210,17320,17320,17320,17320,0
|
|
20240926,172600,26680210,17320,17320,17320,17320,0
|
|
20240926,172500,26680210,17320,17320,17320,17320,0
|
|
20240926,172400,26680210,17320,17320,17320,17320,0
|
|
20240926,172300,26680210,17320,17320,17320,17320,0
|
|
20240926,172200,26680210,17320,17320,17320,17320,0
|
|
20240926,172100,26680210,17320,17320,17320,17320,0
|
|
20240926,172000,26680210,17320,17320,17320,17320,0
|
|
20240926,171900,26680210,17320,17320,17320,17320,0
|
|
20240926,171800,26680210,17320,17320,17320,17320,0
|
|
20240926,171700,26680210,17320,17320,17320,17320,0
|
|
20240926,171600,26680210,17320,17320,17320,17320,0
|
|
20240926,171500,26680210,17320,17320,17320,17320,0
|
|
20240926,171400,26680210,17320,17320,17320,17320,0
|
|
20240926,171300,26680210,17320,17320,17320,17320,0
|
|
20240926,171200,26680210,17320,17320,17320,17320,0
|
|
20240926,171100,26680210,17320,17320,17320,17320,0
|
|
20240926,171000,26680210,17320,17320,17320,17320,0
|
|
20240926,170900,26680210,17320,17320,17320,17320,0
|
|
20240926,170800,26680210,17320,17320,17320,17320,0
|
|
20240926,170700,26680210,17320,17320,17320,17320,0
|
|
20240926,170600,26680210,17320,17320,17320,17320,0
|
|
20240926,170500,26680210,17320,17320,17320,17320,0
|
|
20240926,170400,26680210,17320,17320,17320,17320,15
|
|
20240926,170300,26680210,17320,17320,17320,17320,0
|
|
20240926,170200,26680210,17320,17320,17320,17320,0
|
|
20240926,170100,26680210,17320,17320,17320,17320,0
|
|
20240926,170000,26680210,17320,17320,17320,17320,0
|
|
20240926,165900,26680210,17320,17320,17320,17320,0
|
|
20240926,165800,26680210,17320,17320,17320,17320,0
|
|
20240926,165700,26680210,17320,17320,17320,17320,0
|
|
20240926,165600,26680210,17320,17320,17320,17320,0
|
|
20240926,165500,26680210,17320,17320,17320,17320,0
|
|
20240926,165400,26680210,17320,17320,17320,17320,0
|
|
20240926,165300,26680210,17320,17320,17320,17320,0
|
|
20240926,165200,26680210,17320,17320,17320,17320,0
|
|
20240926,165100,26680210,17320,17320,17320,17320,0
|
|
20240926,165000,26680210,17320,17320,17320,17320,0
|
|
20240926,164900,26680210,17320,17320,17320,17320,0
|
|
20240926,164800,26680210,17320,17320,17320,17320,0
|
|
20240926,164700,26680210,17320,17320,17320,17320,0
|
|
20240926,164600,26680210,17320,17320,17320,17320,0
|
|
20240926,164500,26680210,17320,17320,17320,17320,0
|
|
20240926,164400,26680210,17320,17320,17320,17320,0
|
|
20240926,164300,26680210,17320,17320,17320,17320,0
|
|
20240926,164200,26680210,17320,17320,17320,17320,0
|
|
20240926,164100,26680210,17320,17320,17320,17320,0
|
|
20240926,164000,26680210,17320,17320,17320,17320,0
|
|
20240926,163900,26680210,17320,17320,17320,17320,0
|
|
20240926,163800,26680210,17320,17320,17320,17320,0
|
|
20240926,163700,26680210,17320,17320,17320,17320,0
|
|
20240926,163600,26680210,17320,17320,17320,17320,0
|
|
20240926,163500,26680210,17320,17320,17320,17320,0
|
|
20240926,163400,26680210,17320,17320,17320,17320,15
|
|
20240926,163300,26680210,17320,17320,17320,17320,0
|
|
20240926,163200,26680210,17320,17320,17320,17320,0
|
|
20240926,163100,26680210,17320,17320,17320,17320,0
|
|
20240926,163000,26680210,17320,17320,17320,17320,0
|
|
20240926,162900,26680210,17320,17320,17320,17320,0
|
|
20240926,162800,26680210,17320,17320,17320,17320,0
|
|
20240926,162700,26680210,17320,17320,17320,17320,0
|
|
20240926,162600,26680210,17320,17320,17320,17320,0
|
|
20240926,162500,26680210,17320,17320,17320,17320,0
|
|
20240926,162400,26680210,17320,17320,17320,17320,0
|
|
20240926,162300,26680210,17320,17320,17320,17320,0
|
|
20240926,162200,26680210,17320,17320,17320,17320,0
|
|
20240926,162100,26680210,17320,17320,17320,17320,0
|
|
20240926,162000,26680210,17320,17320,17320,17320,0
|
|
20240926,161900,26680210,17320,17320,17320,17320,0
|
|
20240926,161800,26680210,17320,17320,17320,17320,0
|
|
20240926,161700,26680210,17320,17320,17320,17320,0
|
|
20240926,161600,26680210,17320,17320,17320,17320,0
|
|
20240926,161500,26680210,17320,17320,17320,17320,0
|
|
20240926,161400,26680210,17320,17320,17320,17320,0
|
|
20240926,161300,26680210,17320,17320,17320,17320,0
|
|
20240926,161200,26680210,17320,17320,17320,17320,0
|
|
20240926,161100,26680210,17320,17320,17320,17320,0
|
|
20240926,161000,26680210,17320,17320,17320,17320,0
|
|
20240926,160900,26680210,17320,17320,17320,17320,0
|
|
20240926,160800,26680210,17320,17320,17320,17320,0
|
|
20240926,160700,26680210,17320,17320,17320,17320,0
|
|
20240926,160600,26680210,17320,17320,17320,17320,0
|
|
20240926,160500,26680210,17320,17320,17320,17320,0
|
|
20240926,160400,26680210,17320,17320,17320,17320,15
|
|
20240926,160300,26680210,17320,17320,17320,17320,0
|
|
20240926,160200,26680210,17320,17320,17320,17320,0
|
|
20240926,160100,26680210,17320,17320,17320,17320,0
|
|
20240926,160000,26680210,17320,17320,17320,17320,0
|
|
20240926,155900,26680210,17320,17320,17320,17320,0
|
|
20240926,155800,26680210,17320,17320,17320,17320,0
|
|
20240926,155700,26680210,17320,17320,17320,17320,0
|
|
20240926,155600,26680210,17320,17320,17320,17320,0
|
|
20240926,155500,26680210,17320,17320,17320,17320,0
|
|
20240926,155400,26680210,17320,17320,17320,17320,0
|
|
20240926,155300,26680210,17320,17320,17320,17320,0
|
|
20240926,155200,26680210,17320,17320,17320,17320,0
|
|
20240926,155100,26680210,17320,17320,17320,17320,0
|
|
20240926,155000,26680210,17320,17320,17320,17320,0
|
|
20240926,154900,26680210,17320,17320,17320,17320,0
|
|
20240926,154800,26680210,17320,17320,17320,17320,0
|
|
20240926,154700,26680210,17320,17320,17320,17320,0
|
|
20240926,154600,26680210,17320,17320,17320,17320,0
|
|
20240926,154500,26680210,17320,17320,17320,17320,0
|
|
20240926,154400,26680210,17320,17320,17320,17320,0
|
|
20240926,154300,26680210,17320,17320,17320,17320,0
|
|
20240926,154200,26680210,17320,17320,17320,17320,0
|
|
20240926,154100,26680210,17320,17320,17320,17320,0
|
|
20240926,154000,26680210,17320,17320,17320,17320,0
|
|
20240926,153900,26680210,17320,17320,17320,17320,0
|
|
20240926,153800,26680210,17320,17320,17320,17320,0
|
|
20240926,153700,26680210,17320,17320,17320,17320,0
|
|
20240926,153600,26680210,17320,17320,17320,17320,0
|
|
20240926,153500,26680210,17320,17320,17320,17320,0
|
|
20240926,153400,26680210,17320,17320,17320,17320,15
|
|
20240926,153300,26680210,17320,17320,17320,17320,0
|
|
20240926,153200,26680210,17320,17320,17320,17320,0
|
|
20240926,153100,26680210,17320,17320,17320,17320,0
|
|
20240926,153000,26680210,17320,17320,17320,17320,15
|
|
20240926,152900,26420410,17360,17360,17360,17360,0
|
|
20240926,152800,26420410,17360,17360,17360,17360,0
|
|
20240926,152700,26420410,17360,17360,17360,17360,0
|
|
20240926,152600,26420410,17360,17360,17360,17360,0
|
|
20240926,152500,26420410,17360,17360,17360,17360,0
|
|
20240926,152400,26420410,17360,17360,17360,17360,0
|
|
20240926,152300,26420410,17360,17360,17360,17360,0
|
|
20240926,152200,26420410,17360,17360,17360,17360,0
|
|
20240926,152100,26420410,17360,17360,17360,17360,0
|
|
20240926,152000,26420410,17360,17360,17360,17360,0
|
|
20240926,151900,26420410,17360,17360,17360,17360,1
|
|
20240926,151800,26403050,17330,17330,17330,17330,0
|
|
20240926,151700,26403050,17330,17330,17330,17330,0
|
|
20240926,151600,26403050,17330,17330,17330,17330,3
|
|
20240926,151500,26351060,17370,17370,17370,17370,0
|
|
20240926,151400,26351060,17370,17370,17370,17370,0
|
|
20240926,151300,26351060,17370,17370,17370,17370,0
|
|
20240926,151200,26351060,17370,17370,17370,17370,0
|
|
20240926,151100,26351060,17370,17370,17370,17370,0
|
|
20240926,151000,26351060,17370,17370,17370,17370,0
|
|
20240926,150900,26351060,17370,17370,17370,17370,0
|
|
20240926,150800,26351060,17370,17370,17370,17370,0
|
|
20240926,150700,26351060,17370,17370,17370,17370,0
|
|
20240926,150600,26351060,17370,17370,17370,17370,0
|
|
20240926,150500,26351060,17370,17370,17370,17370,0
|
|
20240926,150400,26351060,17370,17370,17370,17370,0
|
|
20240926,150300,26351060,17370,17370,17370,17370,0
|
|
20240926,150200,26351060,17370,17370,17370,17370,0
|
|
20240926,150100,26351060,17370,17370,17370,17370,0
|
|
20240926,150000,26351060,17370,17370,17370,17370,0
|
|
20240926,145900,26351060,17370,17370,17370,17370,0
|
|
20240926,145800,26351060,17370,17370,17370,17370,0
|
|
20240926,145700,26351060,17370,17370,17370,17370,0
|
|
20240926,145600,26351060,17370,17370,17370,17370,0
|
|
20240926,145500,26351060,17370,17370,17370,17370,0
|
|
20240926,145400,26351060,17370,17370,17370,17370,0
|
|
20240926,145300,26351060,17370,17370,17370,17370,0
|
|
20240926,145200,26351060,17370,17370,17370,17370,0
|
|
20240926,145100,26351060,17370,17370,17370,17370,0
|
|
20240926,145000,26351060,17370,17370,17370,17370,0
|
|
20240926,144900,26351060,17370,17370,17370,17370,0
|
|
20240926,144800,26351060,17370,17370,17370,17370,0
|
|
20240926,144700,26351060,17370,17370,17370,17370,0
|
|
20240926,144600,26351060,17370,17370,17370,17370,0
|
|
20240926,144500,26351060,17370,17370,17370,17370,0
|
|
20240926,144400,26351060,17370,17370,17370,17370,0
|
|
20240926,144300,26351060,17370,17370,17370,17370,0
|
|
20240926,144200,26351060,17370,17370,17370,17370,0
|
|
20240926,144100,26351060,17370,17370,17370,17370,0
|
|
20240926,144000,26351060,17370,17370,17370,17370,0
|
|
20240926,143900,26351060,17370,17370,17370,17370,0
|
|
20240926,143800,26351060,17370,17370,17370,17370,0
|
|
20240926,143700,26351060,17370,17370,17370,17370,0
|
|
20240926,143600,26351060,17370,17370,17370,17370,0
|
|
20240926,143500,26351060,17370,17370,17370,17370,0
|
|
20240926,143400,26351060,17370,17370,17370,17370,0
|
|
20240926,143300,26351060,17370,17370,17370,17370,0
|
|
20240926,143200,26351060,17370,17370,17370,17370,0
|
|
20240926,143100,26351060,17370,17370,17370,17370,0
|
|
20240926,143000,26351060,17370,17370,17370,17370,0
|
|
20240926,142900,26351060,17370,17370,17370,17370,0
|
|
20240926,142800,26351060,17370,17370,17370,17370,0
|
|
20240926,142700,26351060,17370,17370,17370,17370,0
|
|
20240926,142600,26351060,17370,17370,17370,17370,0
|
|
20240926,142500,26351060,17370,17370,17370,17370,0
|
|
20240926,142400,26351060,17370,17370,17370,17370,0
|
|
20240926,142300,26351060,17370,17370,17370,17370,0
|
|
20240926,142200,26351060,17370,17370,17370,17370,0
|
|
20240926,142100,26351060,17370,17370,17370,17370,0
|
|
20240926,142000,26351060,17370,17370,17370,17370,0
|
|
20240926,141900,26351060,17370,17370,17370,17370,0
|
|
20240926,141800,26351060,17370,17370,17370,17370,0
|
|
20240926,141700,26351060,17370,17370,17370,17370,0
|
|
20240926,141600,26351060,17370,17370,17370,17370,0
|
|
20240926,141500,26351060,17370,17370,17370,17370,0
|
|
20240926,141400,26351060,17370,17370,17370,17370,0
|
|
20240926,141300,26351060,17370,17370,17370,17370,0
|
|
20240926,141200,26351060,17370,17370,17370,17370,0
|
|
20240926,141100,26351060,17370,17370,17370,17370,0
|
|
20240926,141000,26351060,17370,17370,17370,17370,0
|
|
20240926,140900,26351060,17370,17370,17370,17370,0
|
|
20240926,140800,26351060,17370,17370,17370,17370,0
|
|
20240926,140700,26351060,17370,17370,17370,17370,0
|
|
20240926,140600,26351060,17370,17370,17370,17370,0
|
|
20240926,140500,26351060,17370,17370,17370,17370,12
|
|
20240926,140400,26142620,17380,17380,17380,17380,0
|
|
20240926,140300,26142620,17380,17380,17380,17380,0
|
|
20240926,140200,26142620,17380,17380,17380,17380,0
|
|
20240926,140100,26142620,17380,17380,17380,17380,0
|
|
20240926,140000,26142620,17380,17380,17380,17380,0
|
|
20240926,135900,26142620,17380,17380,17380,17380,0
|
|
20240926,135800,26142620,17380,17380,17380,17380,0
|
|
20240926,135700,26142620,17380,17380,17380,17380,0
|
|
20240926,135600,26142620,17380,17380,17380,17380,0
|
|
20240926,135500,26142620,17380,17380,17380,17380,0
|
|
20240926,135400,26142620,17380,17380,17380,17380,0
|
|
20240926,135300,26142620,17380,17380,17380,17380,0
|
|
20240926,135200,26142620,17380,17380,17380,17380,0
|
|
20240926,135100,26142620,17380,17380,17380,17380,0
|
|
20240926,135000,26142620,17380,17380,17380,17380,0
|
|
20240926,134900,26142620,17380,17380,17380,17380,0
|
|
20240926,134800,26142620,17380,17380,17380,17380,0
|
|
20240926,134700,26142620,17380,17380,17380,17380,0
|
|
20240926,134600,26142620,17380,17380,17380,17380,0
|
|
20240926,134500,26142620,17380,17380,17380,17380,0
|
|
20240926,134400,26142620,17380,17380,17380,17380,0
|
|
20240926,134300,26142620,17380,17380,17380,17380,0
|
|
20240926,134200,26142620,17380,17380,17380,17380,0
|
|
20240926,134100,26142620,17380,17380,17380,17380,0
|
|
20240926,134000,26142620,17380,17380,17380,17380,0
|
|
20240926,133900,26142620,17380,17380,17380,17380,0
|
|
20240926,133800,26142620,17380,17380,17380,17380,0
|
|
20240926,133700,26142620,17380,17380,17380,17380,0
|
|
20240926,133600,26142620,17380,17380,17380,17380,0
|
|
20240926,133500,26142620,17380,17380,17380,17380,0
|
|
20240926,133400,26142620,17380,17380,17380,17380,0
|
|
20240926,133300,26142620,17380,17380,17380,17380,0
|
|
20240926,133200,26142620,17380,17380,17380,17380,0
|
|
20240926,133100,26142620,17380,17380,17380,17380,0
|
|
20240926,133000,26142620,17380,17380,17380,17380,0
|
|
20240926,132900,26142620,17380,17380,17380,17380,0
|
|
20240926,132800,26142620,17380,17380,17380,17380,0
|
|
20240926,132700,26142620,17380,17380,17380,17380,0
|
|
20240926,132600,26142620,17380,17380,17380,17380,0
|
|
20240926,132500,26142620,17380,17380,17380,17380,0
|
|
20240926,132400,26142620,17380,17380,17380,17380,0
|
|
20240926,132300,26142620,17380,17380,17380,17380,0
|
|
20240926,132200,26142620,17380,17380,17380,17380,0
|
|
20240926,132100,26142620,17380,17380,17380,17380,2
|
|
20240926,132000,26107860,17260,17260,17260,17260,1
|
|
20240926,131900,26090600,17380,17380,17380,17380,0
|
|
20240926,131800,26090600,17380,17380,17380,17380,0
|
|
20240926,131700,26090600,17380,17380,17380,17380,0
|
|
20240926,131600,26090600,17380,17380,17380,17380,0
|
|
20240926,131500,26090600,17380,17380,17380,17380,0
|
|
20240926,131400,26090600,17380,17380,17380,17380,0
|
|
20240926,131300,26090600,17380,17380,17380,17380,0
|
|
20240926,131200,26090600,17380,17380,17380,17380,0
|
|
20240926,131100,26090600,17380,17380,17380,17380,0
|
|
20240926,131000,26090600,17380,17380,17380,17380,0
|
|
20240926,130900,26090600,17380,17380,17380,17380,0
|
|
20240926,130800,26090600,17380,17380,17380,17380,0
|
|
20240926,130700,26090600,17380,17380,17380,17380,0
|
|
20240926,130600,26090600,17380,17380,17380,17380,0
|
|
20240926,130500,26090600,17380,17380,17380,17380,0
|
|
20240926,130400,26090600,17380,17380,17380,17380,0
|
|
20240926,130300,26090600,17380,17380,17380,17380,0
|
|
20240926,130200,26090600,17380,17380,17380,17380,0
|
|
20240926,130100,26090600,17380,17380,17380,17380,0
|
|
20240926,130000,26090600,17380,17370,17380,17370,10
|
|
20240926,125900,25916820,17260,17260,17260,17260,0
|
|
20240926,125800,25916820,17260,17260,17260,17260,0
|
|
20240926,125700,25916820,17260,17260,17260,17260,0
|
|
20240926,125600,25916820,17260,17260,17260,17260,0
|
|
20240926,125500,25916820,17260,17260,17260,17260,0
|
|
20240926,125400,25916820,17260,17260,17260,17260,2
|
|
20240926,125300,25882300,17370,17370,17370,17370,0
|
|
20240926,125200,25882300,17370,17370,17370,17370,0
|
|
20240926,125100,25882300,17370,17370,17370,17370,0
|
|
20240926,125000,25882300,17370,17370,17370,17370,0
|
|
20240926,124900,25882300,17370,17370,17370,17370,0
|
|
20240926,124800,25882300,17370,17370,17370,17370,0
|
|
20240926,124700,25882300,17370,17370,17370,17370,0
|
|
20240926,124600,25882300,17370,17370,17370,17370,0
|
|
20240926,124500,25882300,17370,17370,17370,17370,0
|
|
20240926,124400,25882300,17370,17370,17370,17370,0
|
|
20240926,124300,25882300,17370,17370,17370,17370,4
|
|
20240926,124200,25812820,17370,17370,17370,17370,1
|
|
20240926,124100,25795450,17260,17260,17260,17260,0
|
|
20240926,124000,25795450,17260,17260,17260,17260,0
|
|
20240926,123900,25795450,17260,17260,17260,17260,0
|
|
20240926,123800,25795450,17260,17260,17260,17260,0
|
|
20240926,123700,25795450,17260,17260,17260,17260,0
|
|
20240926,123600,25795450,17260,17260,17260,17260,0
|
|
20240926,123500,25795450,17260,17260,17260,17260,2
|
|
20240926,123400,25760930,17380,17380,17380,17380,0
|
|
20240926,123300,25760930,17380,17380,17380,17380,0
|
|
20240926,123200,25760930,17380,17380,17380,17380,0
|
|
20240926,123100,25760930,17380,17380,17380,17380,0
|
|
20240926,123000,25760930,17380,17380,17380,17380,1
|
|
20240926,122900,25743550,17380,17380,17380,17380,0
|
|
20240926,122800,25743550,17380,17380,17380,17380,0
|
|
20240926,122700,25743550,17380,17380,17380,17380,0
|
|
20240926,122600,25743550,17380,17380,17380,17380,0
|
|
20240926,122500,25743550,17380,17380,17380,17380,0
|
|
20240926,122400,25743550,17380,17380,17380,17380,0
|
|
20240926,122300,25743550,17380,17380,17380,17380,0
|
|
20240926,122200,25743550,17380,17380,17380,17380,0
|
|
20240926,122100,25743550,17380,17380,17380,17380,0
|
|
20240926,122000,25743550,17380,17380,17380,17380,0
|
|
20240926,121900,25743550,17380,17380,17380,17380,0
|
|
20240926,121800,25743550,17380,17380,17380,17380,1
|
|
20240926,121700,25726170,17380,17380,17380,17380,0
|
|
20240926,121600,25726170,17380,17380,17380,17380,0
|
|
20240926,121500,25726170,17380,17380,17380,17380,0
|
|
20240926,121400,25726170,17380,17380,17380,17380,0
|
|
20240926,121300,25726170,17380,17380,17380,17380,0
|
|
20240926,121200,25726170,17380,17380,17380,17380,0
|
|
20240926,121100,25726170,17380,17380,17380,17380,0
|
|
20240926,121000,25726170,17380,17380,17380,17380,0
|
|
20240926,120900,25726170,17380,17380,17380,17380,1
|
|
20240926,120800,25708790,17400,17400,17400,17400,0
|
|
20240926,120700,25708790,17400,17400,17400,17400,0
|
|
20240926,120600,25708790,17400,17400,17400,17400,0
|
|
20240926,120500,25708790,17400,17400,17400,17400,0
|
|
20240926,120400,25708790,17400,17400,17400,17400,0
|
|
20240926,120300,25708790,17400,17400,17400,17400,0
|
|
20240926,120200,25708790,17400,17400,17400,17400,0
|
|
20240926,120100,25708790,17400,17400,17400,17400,0
|
|
20240926,120000,25708790,17400,17400,17400,17400,0
|
|
20240926,115900,25708790,17400,17400,17400,17400,0
|
|
20240926,115800,25708790,17400,17400,17400,17400,0
|
|
20240926,115700,25708790,17400,17400,17400,17400,0
|
|
20240926,115600,25708790,17400,17400,17400,17400,0
|
|
20240926,115500,25708790,17400,17400,17400,17400,0
|
|
20240926,115400,25708790,17400,17400,17400,17400,0
|
|
20240926,115300,25708790,17400,17400,17400,17400,0
|
|
20240926,115200,25708790,17400,17400,17400,17400,0
|
|
20240926,115100,25708790,17400,17400,17400,17400,0
|
|
20240926,115000,25708790,17400,17400,17400,17400,0
|
|
20240926,114900,25708790,17400,17400,17400,17400,0
|
|
20240926,114800,25708790,17400,17400,17400,17400,0
|
|
20240926,114700,25708790,17400,17400,17400,17400,0
|
|
20240926,114600,25708790,17400,17400,17400,17400,0
|
|
20240926,114500,25708790,17400,17380,17400,17380,40
|
|
20240926,114400,25012970,17390,17380,17390,17380,3
|
|
20240926,114300,24960820,17390,17390,17390,17390,0
|
|
20240926,114200,24960820,17390,17300,17390,17300,10
|
|
20240926,114100,24787730,17260,17260,17260,17260,0
|
|
20240926,114000,24787730,17260,17260,17260,17260,0
|
|
20240926,113900,24787730,17260,17260,17260,17260,0
|
|
20240926,113800,24787730,17260,17260,17260,17260,0
|
|
20240926,113700,24787730,17260,17260,17260,17260,0
|
|
20240926,113600,24787730,17260,17260,17260,17260,0
|
|
20240926,113500,24787730,17260,17260,17260,17260,0
|
|
20240926,113400,24787730,17260,17260,17260,17260,0
|
|
20240926,113300,24787730,17260,17260,17260,17260,0
|
|
20240926,113200,24787730,17260,17260,17260,17260,0
|
|
20240926,113100,24787730,17260,17260,17260,17260,0
|
|
20240926,113000,24787730,17260,17290,17290,17260,10
|
|
20240926,112900,24614970,17300,17300,17300,17300,200
|
|
20240926,112800,21154970,17300,17300,17300,17300,0
|
|
20240926,112700,21154970,17300,17300,17300,17300,0
|
|
20240926,112600,21154970,17300,17300,17300,17300,0
|
|
20240926,112500,21154970,17300,17300,17300,17300,0
|
|
20240926,112400,21154970,17300,17300,17300,17300,0
|
|
20240926,112300,21154970,17300,17300,17300,17300,0
|
|
20240926,112200,21154970,17300,17300,17300,17300,0
|
|
20240926,112100,21154970,17300,17300,17300,17300,0
|
|
20240926,112000,21154970,17300,17300,17300,17300,0
|
|
20240926,111900,21154970,17300,17300,17300,17300,0
|
|
20240926,111800,21154970,17300,17300,17300,17300,0
|
|
20240926,111700,21154970,17300,17300,17300,17300,0
|
|
20240926,111600,21154970,17300,17300,17300,17300,0
|
|
20240926,111500,21154970,17300,17300,17300,17300,0
|
|
20240926,111400,21154970,17300,17300,17300,17300,0
|
|
20240926,111300,21154970,17300,17300,17300,17300,5
|
|
20240926,111200,21068470,17300,17300,17300,17300,0
|
|
20240926,111100,21068470,17300,17300,17300,17300,0
|
|
20240926,111000,21068470,17300,17300,17300,17300,0
|
|
20240926,110900,21068470,17300,17300,17300,17300,0
|
|
20240926,110800,21068470,17300,17300,17300,17300,1
|
|
20240926,110700,21051170,17300,17300,17300,17300,0
|
|
20240926,110600,21051170,17300,17300,17300,17300,0
|
|
20240926,110500,21051170,17300,17300,17300,17300,0
|
|
20240926,110400,21051170,17300,17300,17300,17300,0
|
|
20240926,110300,21051170,17300,17300,17300,17300,0
|
|
20240926,110200,21051170,17300,17300,17300,17300,0
|
|
20240926,110100,21051170,17300,17300,17300,17300,0
|
|
20240926,110000,21051170,17300,17300,17300,17300,0
|
|
20240926,105900,21051170,17300,17300,17300,17300,0
|
|
20240926,105800,21051170,17300,17300,17300,17300,0
|
|
20240926,105700,21051170,17300,17300,17300,17300,0
|
|
20240926,105600,21051170,17300,17300,17300,17300,0
|
|
20240926,105500,21051170,17300,17300,17300,17300,0
|
|
20240926,105400,21051170,17300,17300,17300,17300,1
|
|
20240926,105300,21033870,17220,17220,17220,17220,0
|
|
20240926,105200,21033870,17220,17220,17220,17220,0
|
|
20240926,105100,21033870,17220,17220,17220,17220,0
|
|
20240926,105000,21033870,17220,17270,17270,17220,539
|
|
20240926,104900,11740950,17300,17300,17300,17300,0
|
|
20240926,104800,11740950,17300,17300,17300,17300,0
|
|
20240926,104700,11740950,17300,17300,17300,17300,0
|
|
20240926,104600,11740950,17300,17300,17300,17300,0
|
|
20240926,104500,11740950,17300,17290,17300,17270,62
|
|
20240926,104400,10670030,17300,17300,17300,17300,0
|
|
20240926,104300,10670030,17300,17300,17300,17300,0
|
|
20240926,104200,10670030,17300,17300,17300,17300,0
|
|
20240926,104100,10670030,17300,17300,17300,17300,51
|
|
20240926,104000,9787730,17300,17300,17300,17300,1
|
|
20240926,103900,9770430,17270,17270,17270,17270,2
|
|
20240926,103800,9735890,17270,17290,17290,17270,118
|
|
20240926,103700,7696790,17300,17300,17300,17300,0
|
|
20240926,103600,7696790,17300,17300,17300,17300,0
|
|
20240926,103500,7696790,17300,17300,17300,17300,1
|
|
20240926,103400,7679490,17300,17300,17300,17300,20
|
|
20240926,103300,7333490,17290,17290,17290,17290,1
|
|
20240926,103200,7316200,17300,17300,17300,17300,1
|
|
20240926,103100,7298900,17300,17300,17300,17300,0
|
|
20240926,103000,7298900,17300,17300,17300,17300,0
|
|
20240926,102900,7298900,17300,17300,17300,17300,0
|
|
20240926,102800,7298900,17300,17300,17300,17300,0
|
|
20240926,102700,7298900,17300,17300,17300,17300,0
|
|
20240926,102600,7298900,17300,17300,17300,17300,0
|
|
20240926,102500,7298900,17300,17300,17300,17300,0
|
|
20240926,102400,7298900,17300,17300,17300,17300,10
|
|
20240926,102300,7125900,17300,17300,17300,17300,0
|
|
20240926,102200,7125900,17300,17300,17300,17300,0
|
|
20240926,102100,7125900,17300,17300,17300,17300,10
|
|
20240926,102000,6952900,17300,17300,17300,17300,101
|
|
20240926,101900,5205600,17300,17300,17300,17300,0
|
|
20240926,101800,5205600,17300,17300,17300,17300,0
|
|
20240926,101700,5205600,17300,17300,17300,17300,0
|
|
20240926,101600,5205600,17300,17300,17300,17300,0
|
|
20240926,101500,5205600,17300,17300,17300,17300,0
|
|
20240926,101400,5205600,17300,17300,17300,17300,0
|
|
20240926,101300,5205600,17300,17300,17300,17300,0
|
|
20240926,101200,5205600,17300,17300,17300,17300,0
|
|
20240926,101100,5205600,17300,17300,17300,17300,1
|
|
20240926,101000,5188300,17300,17300,17300,17300,0
|
|
20240926,100900,5188300,17300,17300,17300,17300,0
|
|
20240926,100800,5188300,17300,17300,17300,17300,0
|
|
20240926,100700,5188300,17300,17300,17300,17300,0
|
|
20240926,100600,5188300,17300,17300,17300,17300,0
|
|
20240926,100500,5188300,17300,17300,17300,17300,5
|
|
20240926,100400,5101800,17300,17300,17300,17300,1
|
|
20240926,100300,5084500,17300,17300,17300,17300,0
|
|
20240926,100200,5084500,17300,17300,17300,17300,0
|
|
20240926,100100,5084500,17300,17300,17300,17300,0
|
|
20240926,100000,5084500,17300,17300,17300,17300,0
|
|
20240926,095900,5084500,17300,17300,17300,17300,5
|
|
20240926,095800,4998000,17300,17300,17300,17300,0
|
|
20240926,095700,4998000,17300,17300,17300,17300,0
|
|
20240926,095600,4998000,17300,17300,17300,17300,1
|
|
20240926,095500,4980700,17300,17300,17300,17300,1
|
|
20240926,095400,4963400,17300,17300,17300,17300,5
|
|
20240926,095300,4876900,17300,17300,17300,17300,5
|
|
20240926,095200,4790400,17270,17270,17270,17270,0
|
|
20240926,095100,4790400,17270,17270,17270,17270,6
|
|
20240926,095000,4686780,17270,17270,17270,17270,0
|
|
20240926,094900,4686780,17270,17270,17270,17270,0
|
|
20240926,094800,4686780,17270,17270,17270,17270,0
|
|
20240926,094700,4686780,17270,17270,17270,17270,0
|
|
20240926,094600,4686780,17270,17270,17270,17270,0
|
|
20240926,094500,4686780,17270,17270,17270,17270,0
|
|
20240926,094400,4686780,17270,17290,17290,17270,81
|
|
20240926,094300,3287740,17300,17300,17300,17300,0
|
|
20240926,094200,3287740,17300,17300,17300,17300,0
|
|
20240926,094100,3287740,17300,17300,17300,17300,0
|
|
20240926,094000,3287740,17300,17300,17300,17300,0
|
|
20240926,093900,3287740,17300,17300,17300,17300,1
|
|
20240926,093800,3270440,17300,17300,17300,17300,0
|
|
20240926,093700,3270440,17300,17300,17300,17300,0
|
|
20240926,093600,3270440,17300,17300,17300,17300,0
|
|
20240926,093500,3270440,17300,17290,17300,17290,20
|
|
20240926,093400,2924630,17290,17290,17290,17290,15
|
|
20240926,093300,2665280,17300,17300,17300,17300,12
|
|
20240926,093200,2457680,17300,17300,17300,17300,0
|
|
20240926,093100,2457680,17300,17300,17300,17300,0
|
|
20240926,093000,2457680,17300,17300,17300,17300,58
|
|
20240926,092900,1454280,17300,17300,17300,17300,0
|
|
20240926,092800,1454280,17300,17300,17300,17300,0
|
|
20240926,092700,1454280,17300,17300,17300,17300,0
|
|
20240926,092600,1454280,17300,17300,17300,17300,0
|
|
20240926,092500,1454280,17300,17300,17300,17300,0
|
|
20240926,092400,1454280,17300,17300,17300,17300,0
|
|
20240926,092300,1454280,17300,17300,17300,17300,0
|
|
20240926,092200,1454280,17300,17300,17300,17300,32
|
|
20240926,092100,900680,17300,17300,17300,17300,34
|
|
20240926,092000,312480,17360,17360,17360,17360,1
|
|
20240926,091900,295120,17360,17360,17360,17360,6
|
|
20240926,091800,190960,17360,17360,17360,17360,0
|
|
20240926,091700,190960,17360,17360,17360,17360,2
|
|
20240926,091600,156240,17360,17360,17360,17360,0
|
|
20240926,091500,156240,17360,17360,17360,17360,0
|
|
20240926,091400,156240,17360,17360,17360,17360,0
|
|
20240926,091300,156240,17360,17360,17360,17360,0
|
|
20240926,091200,156240,17360,17360,17360,17360,1
|
|
20240926,091100,138880,17360,17360,17360,17360,0
|
|
20240926,091000,138880,17360,17360,17360,17360,0
|
|
20240926,090900,138880,17360,17360,17360,17360,0
|
|
20240926,090800,138880,17360,17360,17360,17360,0
|
|
20240926,090700,138880,17360,17360,17360,17360,0
|
|
20240926,090600,138880,17360,17360,17360,17360,5
|
|
20240926,090500,52080,17360,17360,17360,17360,0
|
|
20240926,090400,52080,17360,17360,17360,17360,0
|
|
20240926,090300,52080,17360,17360,17360,17360,0
|
|
20240926,090200,52080,17360,17360,17360,17360,0
|
|
20240926,090100,52080,17360,17360,17360,17360,3
|
|
20240926,090000,0,17360,17360,17360,17360,0
|