607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,190400,24632540,17170,17170,17170,17170,383
|
|
20240927,190300,24632540,17170,17170,17170,17170,0
|
|
20240927,190200,24632540,17170,17170,17170,17170,0
|
|
20240927,190100,24632540,17170,17170,17170,17170,0
|
|
20240927,190000,24632540,17170,17170,17170,17170,0
|
|
20240927,185900,24632540,17170,17170,17170,17170,0
|
|
20240927,185800,24632540,17170,17170,17170,17170,0
|
|
20240927,185700,24632540,17170,17170,17170,17170,0
|
|
20240927,185600,24632540,17170,17170,17170,17170,0
|
|
20240927,185500,24632540,17170,17170,17170,17170,0
|
|
20240927,185400,24632540,17170,17170,17170,17170,0
|
|
20240927,185300,24632540,17170,17170,17170,17170,0
|
|
20240927,185200,24632540,17170,17170,17170,17170,0
|
|
20240927,185100,24632540,17170,17170,17170,17170,0
|
|
20240927,185000,24632540,17170,17170,17170,17170,0
|
|
20240927,184900,24632540,17170,17170,17170,17170,0
|
|
20240927,184800,24632540,17170,17170,17170,17170,0
|
|
20240927,184700,24632540,17170,17170,17170,17170,0
|
|
20240927,184600,24632540,17170,17170,17170,17170,0
|
|
20240927,184500,24632540,17170,17170,17170,17170,0
|
|
20240927,184400,24632540,17170,17170,17170,17170,0
|
|
20240927,184300,24632540,17170,17170,17170,17170,0
|
|
20240927,184200,24632540,17170,17170,17170,17170,0
|
|
20240927,184100,24632540,17170,17170,17170,17170,0
|
|
20240927,184000,24632540,17170,17170,17170,17170,0
|
|
20240927,183900,24632540,17170,17170,17170,17170,0
|
|
20240927,183800,24632540,17170,17170,17170,17170,0
|
|
20240927,183700,24632540,17170,17170,17170,17170,0
|
|
20240927,183600,24632540,17170,17170,17170,17170,0
|
|
20240927,183500,24632540,17170,17170,17170,17170,0
|
|
20240927,183400,24632540,17170,17170,17170,17170,383
|
|
20240927,183300,24632540,17170,17170,17170,17170,0
|
|
20240927,183200,24632540,17170,17170,17170,17170,0
|
|
20240927,183100,24632540,17170,17170,17170,17170,0
|
|
20240927,183000,24632540,17170,17170,17170,17170,0
|
|
20240927,182900,24632540,17170,17170,17170,17170,0
|
|
20240927,182800,24632540,17170,17170,17170,17170,0
|
|
20240927,182700,24632540,17170,17170,17170,17170,0
|
|
20240927,182600,24632540,17170,17170,17170,17170,0
|
|
20240927,182500,24632540,17170,17170,17170,17170,0
|
|
20240927,182400,24632540,17170,17170,17170,17170,0
|
|
20240927,182300,24632540,17170,17170,17170,17170,0
|
|
20240927,182200,24632540,17170,17170,17170,17170,0
|
|
20240927,182100,24632540,17170,17170,17170,17170,0
|
|
20240927,182000,24632540,17170,17170,17170,17170,0
|
|
20240927,181900,24632540,17170,17170,17170,17170,0
|
|
20240927,181800,24632540,17170,17170,17170,17170,0
|
|
20240927,181700,24632540,17170,17170,17170,17170,0
|
|
20240927,181600,24632540,17170,17170,17170,17170,0
|
|
20240927,181500,24632540,17170,17170,17170,17170,0
|
|
20240927,181400,24632540,17170,17170,17170,17170,0
|
|
20240927,181300,24632540,17170,17170,17170,17170,0
|
|
20240927,181200,24632540,17170,17170,17170,17170,0
|
|
20240927,181100,24632540,17170,17170,17170,17170,0
|
|
20240927,181000,24632540,17170,17170,17170,17170,0
|
|
20240927,180900,24632540,17170,17170,17170,17170,0
|
|
20240927,180800,24632540,17170,17170,17170,17170,0
|
|
20240927,180700,24632540,17170,17170,17170,17170,0
|
|
20240927,180600,24632540,17170,17170,17170,17170,0
|
|
20240927,180500,24632540,17170,17170,17170,17170,0
|
|
20240927,180400,24632540,17170,17170,17170,17170,383
|
|
20240927,180300,24632540,17170,17170,17170,17170,0
|
|
20240927,180200,24632540,17170,17170,17170,17170,0
|
|
20240927,180100,24632540,17170,17170,17170,17170,0
|
|
20240927,180000,24632540,17170,17170,17170,17170,0
|
|
20240927,175900,24632540,17170,17170,17170,17170,0
|
|
20240927,175800,24632540,17170,17170,17170,17170,0
|
|
20240927,175700,24632540,17170,17170,17170,17170,0
|
|
20240927,175600,24632540,17170,17170,17170,17170,0
|
|
20240927,175500,24632540,17170,17170,17170,17170,0
|
|
20240927,175400,24632540,17170,17170,17170,17170,0
|
|
20240927,175300,24632540,17170,17170,17170,17170,0
|
|
20240927,175200,24632540,17170,17170,17170,17170,0
|
|
20240927,175100,24632540,17170,17170,17170,17170,0
|
|
20240927,175000,24632540,17170,17170,17170,17170,0
|
|
20240927,174900,24632540,17170,17170,17170,17170,0
|
|
20240927,174800,24632540,17170,17170,17170,17170,0
|
|
20240927,174700,24632540,17170,17170,17170,17170,0
|
|
20240927,174600,24632540,17170,17170,17170,17170,0
|
|
20240927,174500,24632540,17170,17170,17170,17170,0
|
|
20240927,174400,24632540,17170,17170,17170,17170,0
|
|
20240927,174300,24632540,17170,17170,17170,17170,0
|
|
20240927,174200,24632540,17170,17170,17170,17170,0
|
|
20240927,174100,24632540,17170,17170,17170,17170,0
|
|
20240927,174000,24632540,17170,17170,17170,17170,0
|
|
20240927,173900,24632540,17170,17170,17170,17170,0
|
|
20240927,173800,24632540,17170,17170,17170,17170,0
|
|
20240927,173700,24632540,17170,17170,17170,17170,0
|
|
20240927,173600,24632540,17170,17170,17170,17170,0
|
|
20240927,173500,24632540,17170,17170,17170,17170,0
|
|
20240927,173400,24632540,17170,17170,17170,17170,383
|
|
20240927,173300,24632540,17170,17170,17170,17170,0
|
|
20240927,173200,24632540,17170,17170,17170,17170,0
|
|
20240927,173100,24632540,17170,17170,17170,17170,0
|
|
20240927,173000,24632540,17170,17170,17170,17170,0
|
|
20240927,172900,24632540,17170,17170,17170,17170,0
|
|
20240927,172800,24632540,17170,17170,17170,17170,0
|
|
20240927,172700,24632540,17170,17170,17170,17170,0
|
|
20240927,172600,24632540,17170,17170,17170,17170,0
|
|
20240927,172500,24632540,17170,17170,17170,17170,0
|
|
20240927,172400,24632540,17170,17170,17170,17170,0
|
|
20240927,172300,24632540,17170,17170,17170,17170,0
|
|
20240927,172200,24632540,17170,17170,17170,17170,0
|
|
20240927,172100,24632540,17170,17170,17170,17170,0
|
|
20240927,172000,24632540,17170,17170,17170,17170,0
|
|
20240927,171900,24632540,17170,17170,17170,17170,0
|
|
20240927,171800,24632540,17170,17170,17170,17170,0
|
|
20240927,171700,24632540,17170,17170,17170,17170,0
|
|
20240927,171600,24632540,17170,17170,17170,17170,0
|
|
20240927,171500,24632540,17170,17170,17170,17170,0
|
|
20240927,171400,24632540,17170,17170,17170,17170,0
|
|
20240927,171300,24632540,17170,17170,17170,17170,0
|
|
20240927,171200,24632540,17170,17170,17170,17170,0
|
|
20240927,171100,24632540,17170,17170,17170,17170,0
|
|
20240927,171000,24632540,17170,17170,17170,17170,0
|
|
20240927,170900,24632540,17170,17170,17170,17170,0
|
|
20240927,170800,24632540,17170,17170,17170,17170,0
|
|
20240927,170700,24632540,17170,17170,17170,17170,0
|
|
20240927,170600,24632540,17170,17170,17170,17170,0
|
|
20240927,170500,24632540,17170,17170,17170,17170,0
|
|
20240927,170400,24632540,17170,17170,17170,17170,383
|
|
20240927,170300,24632540,17170,17170,17170,17170,0
|
|
20240927,170200,24632540,17170,17170,17170,17170,0
|
|
20240927,170100,24632540,17170,17170,17170,17170,0
|
|
20240927,170000,24632540,17170,17170,17170,17170,0
|
|
20240927,165900,24632540,17170,17170,17170,17170,0
|
|
20240927,165800,24632540,17170,17170,17170,17170,0
|
|
20240927,165700,24632540,17170,17170,17170,17170,0
|
|
20240927,165600,24632540,17170,17170,17170,17170,0
|
|
20240927,165500,24632540,17170,17170,17170,17170,0
|
|
20240927,165400,24632540,17170,17170,17170,17170,0
|
|
20240927,165300,24632540,17170,17170,17170,17170,0
|
|
20240927,165200,24632540,17170,17170,17170,17170,0
|
|
20240927,165100,24632540,17170,17170,17170,17170,0
|
|
20240927,165000,24632540,17170,17170,17170,17170,0
|
|
20240927,164900,24632540,17170,17170,17170,17170,0
|
|
20240927,164800,24632540,17170,17170,17170,17170,0
|
|
20240927,164700,24632540,17170,17170,17170,17170,0
|
|
20240927,164600,24632540,17170,17170,17170,17170,0
|
|
20240927,164500,24632540,17170,17170,17170,17170,0
|
|
20240927,164400,24632540,17170,17170,17170,17170,0
|
|
20240927,164300,24632540,17170,17170,17170,17170,0
|
|
20240927,164200,24632540,17170,17170,17170,17170,0
|
|
20240927,164100,24632540,17170,17170,17170,17170,0
|
|
20240927,164000,24632540,17170,17170,17170,17170,0
|
|
20240927,163900,24632540,17170,17170,17170,17170,0
|
|
20240927,163800,24632540,17170,17170,17170,17170,0
|
|
20240927,163700,24632540,17170,17170,17170,17170,0
|
|
20240927,163600,24632540,17170,17170,17170,17170,0
|
|
20240927,163500,24632540,17170,17170,17170,17170,0
|
|
20240927,163400,24632540,17170,17170,17170,17170,383
|
|
20240927,163300,24632540,17170,17170,17170,17170,0
|
|
20240927,163200,24632540,17170,17170,17170,17170,0
|
|
20240927,163100,24632540,17170,17170,17170,17170,0
|
|
20240927,163000,24632540,17170,17170,17170,17170,0
|
|
20240927,162900,24632540,17170,17170,17170,17170,0
|
|
20240927,162800,24632540,17170,17170,17170,17170,0
|
|
20240927,162700,24632540,17170,17170,17170,17170,0
|
|
20240927,162600,24632540,17170,17170,17170,17170,0
|
|
20240927,162500,24632540,17170,17170,17170,17170,0
|
|
20240927,162400,24632540,17170,17170,17170,17170,0
|
|
20240927,162300,24632540,17170,17170,17170,17170,0
|
|
20240927,162200,24632540,17170,17170,17170,17170,0
|
|
20240927,162100,24632540,17170,17170,17170,17170,0
|
|
20240927,162000,24632540,17170,17170,17170,17170,0
|
|
20240927,161900,24632540,17170,17170,17170,17170,0
|
|
20240927,161800,24632540,17170,17170,17170,17170,0
|
|
20240927,161700,24632540,17170,17170,17170,17170,0
|
|
20240927,161600,24632540,17170,17170,17170,17170,0
|
|
20240927,161500,24632540,17170,17170,17170,17170,0
|
|
20240927,161400,24632540,17170,17170,17170,17170,0
|
|
20240927,161300,24632540,17170,17170,17170,17170,0
|
|
20240927,161200,24632540,17170,17170,17170,17170,0
|
|
20240927,161100,24632540,17170,17170,17170,17170,0
|
|
20240927,161000,24632540,17170,17170,17170,17170,0
|
|
20240927,160900,24632540,17170,17170,17170,17170,0
|
|
20240927,160800,24632540,17170,17170,17170,17170,0
|
|
20240927,160700,24632540,17170,17170,17170,17170,0
|
|
20240927,160600,24632540,17170,17170,17170,17170,0
|
|
20240927,160500,24632540,17170,17170,17170,17170,0
|
|
20240927,160400,24632540,17170,17170,17170,17170,383
|
|
20240927,160300,24632540,17170,17170,17170,17170,0
|
|
20240927,160200,24632540,17170,17170,17170,17170,0
|
|
20240927,160100,24632540,17170,17170,17170,17170,0
|
|
20240927,160000,24632540,17170,17170,17170,17170,0
|
|
20240927,155900,24632540,17170,17170,17170,17170,0
|
|
20240927,155800,24632540,17170,17170,17170,17170,0
|
|
20240927,155700,24632540,17170,17170,17170,17170,0
|
|
20240927,155600,24632540,17170,17170,17170,17170,0
|
|
20240927,155500,24632540,17170,17170,17170,17170,0
|
|
20240927,155400,24632540,17170,17170,17170,17170,0
|
|
20240927,155300,24632540,17170,17170,17170,17170,0
|
|
20240927,155200,24632540,17170,17170,17170,17170,0
|
|
20240927,155100,24632540,17170,17170,17170,17170,0
|
|
20240927,155000,24632540,17170,17170,17170,17170,0
|
|
20240927,154900,24632540,17170,17170,17170,17170,0
|
|
20240927,154800,24632540,17170,17170,17170,17170,0
|
|
20240927,154700,24632540,17170,17170,17170,17170,0
|
|
20240927,154600,24632540,17170,17170,17170,17170,0
|
|
20240927,154500,24632540,17170,17170,17170,17170,0
|
|
20240927,154400,24632540,17170,17170,17170,17170,0
|
|
20240927,154300,24632540,17170,17170,17170,17170,0
|
|
20240927,154200,24632540,17170,17170,17170,17170,0
|
|
20240927,154100,24632540,17170,17170,17170,17170,0
|
|
20240927,154000,24632540,17170,17170,17170,17170,0
|
|
20240927,153900,24632540,17170,17170,17170,17170,0
|
|
20240927,153800,24632540,17170,17170,17170,17170,0
|
|
20240927,153700,24632540,17170,17170,17170,17170,0
|
|
20240927,153600,24632540,17170,17170,17170,17170,0
|
|
20240927,153500,24632540,17170,17170,17170,17170,0
|
|
20240927,153400,24632540,17170,17170,17170,17170,383
|
|
20240927,153300,24632540,17170,17170,17170,17170,0
|
|
20240927,153200,24632540,17170,17170,17170,17170,0
|
|
20240927,153100,24632540,17170,17170,17170,17170,0
|
|
20240927,153000,24632540,17170,17170,17170,17170,383
|
|
20240927,152900,18056430,17200,17200,17200,17200,0
|
|
20240927,152800,18056430,17200,17200,17200,17200,0
|
|
20240927,152700,18056430,17200,17200,17200,17200,0
|
|
20240927,152600,18056430,17200,17200,17200,17200,0
|
|
20240927,152500,18056430,17200,17200,17200,17200,0
|
|
20240927,152400,18056430,17200,17200,17200,17200,0
|
|
20240927,152300,18056430,17200,17200,17200,17200,0
|
|
20240927,152200,18056430,17200,17200,17200,17200,0
|
|
20240927,152100,18056430,17200,17200,17200,17200,0
|
|
20240927,152000,18056430,17200,17200,17200,17200,0
|
|
20240927,151900,18056430,17200,17200,17200,17200,0
|
|
20240927,151800,18056430,17200,17200,17200,17200,0
|
|
20240927,151700,18056430,17200,17200,17200,17200,0
|
|
20240927,151600,18056430,17200,17200,17200,17200,0
|
|
20240927,151500,18056430,17200,17200,17200,17200,0
|
|
20240927,151400,18056430,17200,17200,17200,17200,0
|
|
20240927,151300,18056430,17200,17200,17200,17200,0
|
|
20240927,151200,18056430,17200,17200,17200,17200,0
|
|
20240927,151100,18056430,17200,17200,17200,17200,0
|
|
20240927,151000,18056430,17200,17200,17200,17200,1
|
|
20240927,150900,18039230,17280,17280,17280,17280,0
|
|
20240927,150800,18039230,17280,17280,17280,17280,0
|
|
20240927,150700,18039230,17280,17280,17280,17280,0
|
|
20240927,150600,18039230,17280,17280,17280,17280,0
|
|
20240927,150500,18039230,17280,17280,17280,17280,0
|
|
20240927,150400,18039230,17280,17280,17280,17280,0
|
|
20240927,150300,18039230,17280,17280,17280,17280,0
|
|
20240927,150200,18039230,17280,17280,17280,17280,0
|
|
20240927,150100,18039230,17280,17280,17280,17280,0
|
|
20240927,150000,18039230,17280,17280,17280,17280,1
|
|
20240927,145900,18021950,17200,17200,17200,17200,0
|
|
20240927,145800,18021950,17200,17200,17200,17200,0
|
|
20240927,145700,18021950,17200,17200,17200,17200,0
|
|
20240927,145600,18021950,17200,17200,17200,17200,0
|
|
20240927,145500,18021950,17200,17200,17200,17200,4
|
|
20240927,145400,17953150,17200,17200,17200,17200,6
|
|
20240927,145300,17849950,17200,17200,17200,17200,0
|
|
20240927,145200,17849950,17200,17200,17200,17200,0
|
|
20240927,145100,17849950,17200,17200,17200,17200,0
|
|
20240927,145000,17849950,17200,17200,17200,17200,0
|
|
20240927,144900,17849950,17200,17200,17200,17200,0
|
|
20240927,144800,17849950,17200,17200,17200,17200,0
|
|
20240927,144700,17849950,17200,17200,17200,17200,0
|
|
20240927,144600,17849950,17200,17200,17200,17200,0
|
|
20240927,144500,17849950,17200,17230,17230,17200,165
|
|
20240927,144400,15011770,17230,17230,17230,17230,0
|
|
20240927,144300,15011770,17230,17230,17230,17230,0
|
|
20240927,144200,15011770,17230,17230,17230,17230,0
|
|
20240927,144100,15011770,17230,17230,17230,17230,0
|
|
20240927,144000,15011770,17230,17230,17230,17230,0
|
|
20240927,143900,15011770,17230,17230,17230,17230,0
|
|
20240927,143800,15011770,17230,17250,17250,17230,3
|
|
20240927,143700,14960050,17200,17200,17200,17200,0
|
|
20240927,143600,14960050,17200,17200,17200,17200,0
|
|
20240927,143500,14960050,17200,17200,17200,17200,0
|
|
20240927,143400,14960050,17200,17200,17200,17200,0
|
|
20240927,143300,14960050,17200,17200,17200,17200,0
|
|
20240927,143200,14960050,17200,17200,17200,17200,0
|
|
20240927,143100,14960050,17200,17200,17200,17200,0
|
|
20240927,143000,14960050,17200,17200,17200,17200,0
|
|
20240927,142900,14960050,17200,17200,17200,17200,0
|
|
20240927,142800,14960050,17200,17200,17200,17200,0
|
|
20240927,142700,14960050,17200,17200,17200,17200,0
|
|
20240927,142600,14960050,17200,17200,17200,17200,0
|
|
20240927,142500,14960050,17200,17200,17200,17200,0
|
|
20240927,142400,14960050,17200,17200,17200,17200,0
|
|
20240927,142300,14960050,17200,17200,17200,17200,0
|
|
20240927,142200,14960050,17200,17200,17200,17200,4
|
|
20240927,142100,14891250,17200,17200,17200,17200,0
|
|
20240927,142000,14891250,17200,17200,17200,17200,0
|
|
20240927,141900,14891250,17200,17200,17200,17200,0
|
|
20240927,141800,14891250,17200,17200,17200,17200,0
|
|
20240927,141700,14891250,17200,17200,17200,17200,0
|
|
20240927,141600,14891250,17200,17200,17200,17200,0
|
|
20240927,141500,14891250,17200,17200,17200,17200,0
|
|
20240927,141400,14891250,17200,17200,17200,17200,0
|
|
20240927,141300,14891250,17200,17200,17200,17200,0
|
|
20240927,141200,14891250,17200,17200,17200,17200,0
|
|
20240927,141100,14891250,17200,17200,17200,17200,0
|
|
20240927,141000,14891250,17200,17200,17200,17200,5
|
|
20240927,140900,14805250,17200,17200,17200,17200,0
|
|
20240927,140800,14805250,17200,17200,17200,17200,0
|
|
20240927,140700,14805250,17200,17200,17200,17200,0
|
|
20240927,140600,14805250,17200,17200,17200,17200,0
|
|
20240927,140500,14805250,17200,17200,17200,17200,0
|
|
20240927,140400,14805250,17200,17200,17200,17200,0
|
|
20240927,140300,14805250,17200,17200,17200,17200,0
|
|
20240927,140200,14805250,17200,17200,17200,17200,0
|
|
20240927,140100,14805250,17200,17200,17200,17200,0
|
|
20240927,140000,14805250,17200,17200,17200,17200,0
|
|
20240927,135900,14805250,17200,17200,17200,17200,0
|
|
20240927,135800,14805250,17200,17200,17200,17200,0
|
|
20240927,135700,14805250,17200,17200,17200,17200,0
|
|
20240927,135600,14805250,17200,17200,17200,17200,17
|
|
20240927,135500,14512850,17200,17200,17200,17200,0
|
|
20240927,135400,14512850,17200,17200,17200,17200,0
|
|
20240927,135300,14512850,17200,17200,17200,17200,0
|
|
20240927,135200,14512850,17200,17200,17200,17200,0
|
|
20240927,135100,14512850,17200,17200,17200,17200,0
|
|
20240927,135000,14512850,17200,17200,17200,17200,0
|
|
20240927,134900,14512850,17200,17250,17250,17200,202
|
|
20240927,134800,11037740,17260,17260,17260,17260,0
|
|
20240927,134700,11037740,17260,17260,17260,17260,1
|
|
20240927,134600,11020480,17260,17260,17260,17260,1
|
|
20240927,134500,11003220,17260,17260,17260,17260,2
|
|
20240927,134400,10968700,17270,17270,17270,17270,2
|
|
20240927,134300,10934160,17280,17280,17280,17280,0
|
|
20240927,134200,10934160,17280,17280,17280,17280,2
|
|
20240927,134100,10899600,17280,17280,17280,17280,0
|
|
20240927,134000,10899600,17280,17270,17280,17270,2
|
|
20240927,133900,10865050,17280,17280,17280,17280,3
|
|
20240927,133800,10813210,17300,17300,17300,17300,0
|
|
20240927,133700,10813210,17300,17300,17300,17300,0
|
|
20240927,133600,10813210,17300,17300,17300,17300,0
|
|
20240927,133500,10813210,17300,17300,17300,17300,3
|
|
20240927,133400,10761310,17300,17300,17300,17300,2
|
|
20240927,133300,10726710,17300,17300,17300,17300,1
|
|
20240927,133200,10709410,17290,17290,17290,17290,0
|
|
20240927,133100,10709410,17290,17290,17290,17290,0
|
|
20240927,133000,10709410,17290,17290,17290,17290,0
|
|
20240927,132900,10709410,17290,17290,17290,17290,0
|
|
20240927,132800,10709410,17290,17300,17300,17290,3
|
|
20240927,132700,10657520,17300,17300,17300,17300,0
|
|
20240927,132600,10657520,17300,17300,17300,17300,0
|
|
20240927,132500,10657520,17300,17300,17300,17300,0
|
|
20240927,132400,10657520,17300,17300,17300,17300,0
|
|
20240927,132300,10657520,17300,17300,17300,17300,0
|
|
20240927,132200,10657520,17300,17300,17300,17300,0
|
|
20240927,132100,10657520,17300,17300,17300,17300,0
|
|
20240927,132000,10657520,17300,17300,17300,17300,0
|
|
20240927,131900,10657520,17300,17300,17300,17300,0
|
|
20240927,131800,10657520,17300,17300,17300,17300,0
|
|
20240927,131700,10657520,17300,17300,17300,17300,0
|
|
20240927,131600,10657520,17300,17300,17300,17300,0
|
|
20240927,131500,10657520,17300,17300,17300,17300,0
|
|
20240927,131400,10657520,17300,17300,17300,17300,0
|
|
20240927,131300,10657520,17300,17300,17300,17300,0
|
|
20240927,131200,10657520,17300,17300,17300,17300,0
|
|
20240927,131100,10657520,17300,17300,17300,17300,0
|
|
20240927,131000,10657520,17300,17300,17300,17300,0
|
|
20240927,130900,10657520,17300,17310,17310,17300,396
|
|
20240927,130800,3806360,17320,17320,17320,17320,0
|
|
20240927,130700,3806360,17320,17320,17320,17320,0
|
|
20240927,130600,3806360,17320,17320,17320,17320,0
|
|
20240927,130500,3806360,17320,17320,17320,17320,0
|
|
20240927,130400,3806360,17320,17320,17320,17320,0
|
|
20240927,130300,3806360,17320,17320,17320,17320,0
|
|
20240927,130200,3806360,17320,17320,17320,17320,7
|
|
20240927,130100,3685120,17320,17320,17320,17320,0
|
|
20240927,130000,3685120,17320,17320,17320,17320,0
|
|
20240927,125900,3685120,17320,17320,17320,17320,0
|
|
20240927,125800,3685120,17320,17320,17320,17320,0
|
|
20240927,125700,3685120,17320,17320,17320,17320,0
|
|
20240927,125600,3685120,17320,17320,17320,17320,0
|
|
20240927,125500,3685120,17320,17320,17320,17320,0
|
|
20240927,125400,3685120,17320,17320,17320,17320,0
|
|
20240927,125300,3685120,17320,17320,17320,17320,0
|
|
20240927,125200,3685120,17320,17320,17320,17320,0
|
|
20240927,125100,3685120,17320,17320,17320,17320,0
|
|
20240927,125000,3685120,17320,17320,17320,17320,0
|
|
20240927,124900,3685120,17320,17320,17320,17320,0
|
|
20240927,124800,3685120,17320,17320,17320,17320,0
|
|
20240927,124700,3685120,17320,17320,17320,17320,0
|
|
20240927,124600,3685120,17320,17320,17320,17320,0
|
|
20240927,124500,3685120,17320,17320,17320,17320,0
|
|
20240927,124400,3685120,17320,17320,17320,17320,0
|
|
20240927,124300,3685120,17320,17320,17320,17320,0
|
|
20240927,124200,3685120,17320,17320,17320,17320,0
|
|
20240927,124100,3685120,17320,17320,17320,17320,0
|
|
20240927,124000,3685120,17320,17320,17320,17320,0
|
|
20240927,123900,3685120,17320,17320,17320,17320,0
|
|
20240927,123800,3685120,17320,17320,17320,17320,0
|
|
20240927,123700,3685120,17320,17320,17320,17320,0
|
|
20240927,123600,3685120,17320,17320,17320,17320,1
|
|
20240927,123500,3667800,17320,17320,17320,17320,0
|
|
20240927,123400,3667800,17320,17320,17320,17320,11
|
|
20240927,123300,3477280,17320,17320,17320,17320,0
|
|
20240927,123200,3477280,17320,17320,17320,17320,0
|
|
20240927,123100,3477280,17320,17320,17320,17320,0
|
|
20240927,123000,3477280,17320,17320,17320,17320,2
|
|
20240927,122900,3442640,17320,17320,17320,17320,0
|
|
20240927,122800,3442640,17320,17320,17320,17320,0
|
|
20240927,122700,3442640,17320,17320,17320,17320,0
|
|
20240927,122600,3442640,17320,17320,17320,17320,0
|
|
20240927,122500,3442640,17320,17320,17320,17320,0
|
|
20240927,122400,3442640,17320,17320,17320,17320,15
|
|
20240927,122300,3182840,17400,17400,17400,17400,0
|
|
20240927,122200,3182840,17400,17400,17400,17400,0
|
|
20240927,122100,3182840,17400,17400,17400,17400,0
|
|
20240927,122000,3182840,17400,17400,17400,17400,0
|
|
20240927,121900,3182840,17400,17400,17400,17400,0
|
|
20240927,121800,3182840,17400,17400,17400,17400,0
|
|
20240927,121700,3182840,17400,17400,17400,17400,0
|
|
20240927,121600,3182840,17400,17400,17400,17400,0
|
|
20240927,121500,3182840,17400,17400,17400,17400,0
|
|
20240927,121400,3182840,17400,17400,17400,17400,0
|
|
20240927,121300,3182840,17400,17400,17400,17400,0
|
|
20240927,121200,3182840,17400,17400,17400,17400,0
|
|
20240927,121100,3182840,17400,17400,17400,17400,0
|
|
20240927,121000,3182840,17400,17400,17400,17400,0
|
|
20240927,120900,3182840,17400,17400,17400,17400,0
|
|
20240927,120800,3182840,17400,17400,17400,17400,0
|
|
20240927,120700,3182840,17400,17400,17400,17400,0
|
|
20240927,120600,3182840,17400,17400,17400,17400,0
|
|
20240927,120500,3182840,17400,17400,17400,17400,0
|
|
20240927,120400,3182840,17400,17400,17400,17400,0
|
|
20240927,120300,3182840,17400,17400,17400,17400,0
|
|
20240927,120200,3182840,17400,17400,17400,17400,0
|
|
20240927,120100,3182840,17400,17400,17400,17400,0
|
|
20240927,120000,3182840,17400,17400,17400,17400,0
|
|
20240927,115900,3182840,17400,17400,17400,17400,0
|
|
20240927,115800,3182840,17400,17400,17400,17400,0
|
|
20240927,115700,3182840,17400,17400,17400,17400,0
|
|
20240927,115600,3182840,17400,17400,17400,17400,0
|
|
20240927,115500,3182840,17400,17400,17400,17400,0
|
|
20240927,115400,3182840,17400,17400,17400,17400,0
|
|
20240927,115300,3182840,17400,17400,17400,17400,0
|
|
20240927,115200,3182840,17400,17400,17400,17400,0
|
|
20240927,115100,3182840,17400,17400,17400,17400,1
|
|
20240927,115000,3165440,17390,17390,17390,17390,0
|
|
20240927,114900,3165440,17390,17390,17390,17390,0
|
|
20240927,114800,3165440,17390,17390,17390,17390,0
|
|
20240927,114700,3165440,17390,17390,17390,17390,0
|
|
20240927,114600,3165440,17390,17390,17390,17390,0
|
|
20240927,114500,3165440,17390,17390,17390,17390,0
|
|
20240927,114400,3165440,17390,17390,17390,17390,0
|
|
20240927,114300,3165440,17390,17390,17390,17390,0
|
|
20240927,114200,3165440,17390,17390,17390,17390,0
|
|
20240927,114100,3165440,17390,17390,17390,17390,0
|
|
20240927,114000,3165440,17390,17390,17390,17390,0
|
|
20240927,113900,3165440,17390,17390,17390,17390,0
|
|
20240927,113800,3165440,17390,17390,17390,17390,0
|
|
20240927,113700,3165440,17390,17390,17390,17390,0
|
|
20240927,113600,3165440,17390,17390,17390,17390,0
|
|
20240927,113500,3165440,17390,17390,17390,17390,0
|
|
20240927,113400,3165440,17390,17390,17390,17390,0
|
|
20240927,113300,3165440,17390,17390,17390,17390,0
|
|
20240927,113200,3165440,17390,17390,17390,17390,0
|
|
20240927,113100,3165440,17390,17390,17390,17390,0
|
|
20240927,113000,3165440,17390,17390,17390,17390,13
|
|
20240927,112900,2939370,17390,17390,17390,17390,0
|
|
20240927,112800,2939370,17390,17390,17390,17390,0
|
|
20240927,112700,2939370,17390,17390,17390,17390,0
|
|
20240927,112600,2939370,17390,17390,17390,17390,0
|
|
20240927,112500,2939370,17390,17390,17390,17390,1
|
|
20240927,112400,2921980,17390,17390,17390,17390,0
|
|
20240927,112300,2921980,17390,17390,17390,17390,0
|
|
20240927,112200,2921980,17390,17390,17390,17390,0
|
|
20240927,112100,2921980,17390,17390,17390,17390,0
|
|
20240927,112000,2921980,17390,17390,17390,17390,0
|
|
20240927,111900,2921980,17390,17390,17390,17390,0
|
|
20240927,111800,2921980,17390,17390,17390,17390,0
|
|
20240927,111700,2921980,17390,17390,17390,17390,0
|
|
20240927,111600,2921980,17390,17390,17390,17390,0
|
|
20240927,111500,2921980,17390,17390,17390,17390,0
|
|
20240927,111400,2921980,17390,17390,17390,17390,0
|
|
20240927,111300,2921980,17390,17390,17390,17390,0
|
|
20240927,111200,2921980,17390,17390,17390,17390,0
|
|
20240927,111100,2921980,17390,17390,17390,17390,0
|
|
20240927,111000,2921980,17390,17390,17390,17390,0
|
|
20240927,110900,2921980,17390,17390,17390,17390,0
|
|
20240927,110800,2921980,17390,17390,17390,17390,0
|
|
20240927,110700,2921980,17390,17390,17390,17390,0
|
|
20240927,110600,2921980,17390,17390,17390,17390,0
|
|
20240927,110500,2921980,17390,17390,17390,17390,0
|
|
20240927,110400,2921980,17390,17390,17390,17390,0
|
|
20240927,110300,2921980,17390,17390,17390,17390,0
|
|
20240927,110200,2921980,17390,17390,17390,17390,1
|
|
20240927,110100,2904590,17320,17320,17320,17320,0
|
|
20240927,110000,2904590,17320,17320,17320,17320,0
|
|
20240927,105900,2904590,17320,17320,17320,17320,0
|
|
20240927,105800,2904590,17320,17320,17320,17320,1
|
|
20240927,105700,2887270,17320,17320,17320,17320,0
|
|
20240927,105600,2887270,17320,17320,17320,17320,0
|
|
20240927,105500,2887270,17320,17320,17320,17320,0
|
|
20240927,105400,2887270,17320,17320,17320,17320,0
|
|
20240927,105300,2887270,17320,17320,17320,17320,0
|
|
20240927,105200,2887270,17320,17320,17320,17320,0
|
|
20240927,105100,2887270,17320,17320,17320,17320,0
|
|
20240927,105000,2887270,17320,17320,17320,17320,0
|
|
20240927,104900,2887270,17320,17320,17320,17320,0
|
|
20240927,104800,2887270,17320,17320,17320,17320,0
|
|
20240927,104700,2887270,17320,17320,17320,17320,0
|
|
20240927,104600,2887270,17320,17320,17320,17320,0
|
|
20240927,104500,2887270,17320,17320,17320,17320,0
|
|
20240927,104400,2887270,17320,17320,17320,17320,0
|
|
20240927,104300,2887270,17320,17320,17320,17320,0
|
|
20240927,104200,2887270,17320,17320,17320,17320,0
|
|
20240927,104100,2887270,17320,17320,17320,17320,0
|
|
20240927,104000,2887270,17320,17320,17320,17320,0
|
|
20240927,103900,2887270,17320,17320,17320,17320,0
|
|
20240927,103800,2887270,17320,17320,17320,17320,0
|
|
20240927,103700,2887270,17320,17320,17320,17320,0
|
|
20240927,103600,2887270,17320,17320,17320,17320,0
|
|
20240927,103500,2887270,17320,17320,17320,17320,1
|
|
20240927,103400,2869950,17400,17400,17400,17400,0
|
|
20240927,103300,2869950,17400,17400,17400,17400,0
|
|
20240927,103200,2869950,17400,17400,17400,17400,0
|
|
20240927,103100,2869950,17400,17400,17400,17400,0
|
|
20240927,103000,2869950,17400,17400,17400,17400,0
|
|
20240927,102900,2869950,17400,17400,17400,17400,0
|
|
20240927,102800,2869950,17400,17400,17400,17400,0
|
|
20240927,102700,2869950,17400,17400,17400,17400,0
|
|
20240927,102600,2869950,17400,17400,17400,17400,0
|
|
20240927,102500,2869950,17400,17400,17400,17400,0
|
|
20240927,102400,2869950,17400,17400,17400,17400,3
|
|
20240927,102300,2817750,17400,17400,17400,17400,0
|
|
20240927,102200,2817750,17400,17400,17400,17400,0
|
|
20240927,102100,2817750,17400,17400,17400,17400,0
|
|
20240927,102000,2817750,17400,17400,17400,17400,1
|
|
20240927,101900,2800350,17400,17400,17400,17400,0
|
|
20240927,101800,2800350,17400,17400,17400,17400,0
|
|
20240927,101700,2800350,17400,17400,17400,17400,0
|
|
20240927,101600,2800350,17400,17400,17400,17400,0
|
|
20240927,101500,2800350,17400,17400,17400,17400,0
|
|
20240927,101400,2800350,17400,17400,17400,17400,1
|
|
20240927,101300,2782950,17320,17320,17320,17320,0
|
|
20240927,101200,2782950,17320,17320,17320,17320,0
|
|
20240927,101100,2782950,17320,17320,17320,17320,0
|
|
20240927,101000,2782950,17320,17320,17320,17320,0
|
|
20240927,100900,2782950,17320,17320,17320,17320,0
|
|
20240927,100800,2782950,17320,17340,17340,17320,3
|
|
20240927,100700,2730960,17350,17350,17350,17350,50
|
|
20240927,100600,1863460,17370,17370,17370,17370,0
|
|
20240927,100500,1863460,17370,17370,17370,17370,0
|
|
20240927,100400,1863460,17370,17370,17370,17370,1
|
|
20240927,100300,1846090,17370,17370,17370,17370,0
|
|
20240927,100200,1846090,17370,17370,17370,17370,0
|
|
20240927,100100,1846090,17370,17370,17370,17370,0
|
|
20240927,100000,1846090,17370,17370,17370,17370,0
|
|
20240927,095900,1846090,17370,17370,17370,17370,0
|
|
20240927,095800,1846090,17370,17370,17370,17370,0
|
|
20240927,095700,1846090,17370,17370,17370,17370,0
|
|
20240927,095600,1846090,17370,17370,17370,17370,0
|
|
20240927,095500,1846090,17370,17370,17370,17370,0
|
|
20240927,095400,1846090,17370,17370,17370,17370,0
|
|
20240927,095300,1846090,17370,17370,17370,17370,0
|
|
20240927,095200,1846090,17370,17370,17370,17370,0
|
|
20240927,095100,1846090,17370,17370,17370,17370,0
|
|
20240927,095000,1846090,17370,17370,17370,17370,0
|
|
20240927,094900,1846090,17370,17370,17370,17370,0
|
|
20240927,094800,1846090,17370,17370,17370,17370,0
|
|
20240927,094700,1846090,17370,17370,17370,17370,11
|
|
20240927,094600,1655020,17370,17370,17370,17370,0
|
|
20240927,094500,1655020,17370,17370,17370,17370,0
|
|
20240927,094400,1655020,17370,17370,17370,17370,29
|
|
20240927,094300,1151290,17400,17400,17400,17400,0
|
|
20240927,094200,1151290,17400,17400,17400,17400,0
|
|
20240927,094100,1151290,17400,17400,17400,17400,0
|
|
20240927,094000,1151290,17400,17400,17400,17400,1
|
|
20240927,093900,1133890,17370,17370,17370,17370,0
|
|
20240927,093800,1133890,17370,17370,17370,17370,0
|
|
20240927,093700,1133890,17370,17370,17370,17370,0
|
|
20240927,093600,1133890,17370,17370,17370,17370,0
|
|
20240927,093500,1133890,17370,17370,17370,17370,20
|
|
20240927,093400,786490,17370,17370,17370,17370,0
|
|
20240927,093300,786490,17370,17370,17370,17370,0
|
|
20240927,093200,786490,17370,17370,17370,17370,0
|
|
20240927,093100,786490,17370,17370,17370,17370,0
|
|
20240927,093000,786490,17370,17370,17370,17370,1
|
|
20240927,092900,769120,17370,17370,17370,17370,0
|
|
20240927,092800,769120,17370,17370,17370,17370,0
|
|
20240927,092700,769120,17370,17480,17480,17370,2
|
|
20240927,092600,734270,17370,17370,17370,17370,0
|
|
20240927,092500,734270,17370,17370,17370,17370,0
|
|
20240927,092400,734270,17370,17370,17370,17370,0
|
|
20240927,092300,734270,17370,17370,17370,17370,0
|
|
20240927,092200,734270,17370,17370,17370,17370,0
|
|
20240927,092100,734270,17370,17370,17370,17370,1
|
|
20240927,092000,716900,17480,17480,17480,17480,0
|
|
20240927,091900,716900,17480,17480,17480,17480,0
|
|
20240927,091800,716900,17480,17480,17480,17480,1
|
|
20240927,091700,699420,17400,17400,17400,17400,0
|
|
20240927,091600,699420,17400,17400,17400,17400,1
|
|
20240927,091500,682020,17490,17490,17490,17490,0
|
|
20240927,091400,682020,17490,17490,17490,17490,0
|
|
20240927,091300,682020,17490,17490,17490,17490,0
|
|
20240927,091200,682020,17490,17490,17490,17490,13
|
|
20240927,091100,454650,17490,17490,17490,17490,1
|
|
20240927,091000,437160,17400,17400,17400,17400,1
|
|
20240927,090900,419760,17490,17490,17490,17490,0
|
|
20240927,090800,419760,17490,17490,17490,17490,0
|
|
20240927,090700,419760,17490,17490,17490,17490,0
|
|
20240927,090600,419760,17490,17490,17490,17490,0
|
|
20240927,090500,419760,17490,17490,17490,17490,0
|
|
20240927,090400,419760,17490,17490,17490,17490,0
|
|
20240927,090300,419760,17490,17490,17490,17490,0
|
|
20240927,090200,419760,17490,17490,17490,17490,0
|
|
20240927,090100,419760,17490,17490,17490,17490,3
|
|
20240927,090000,367290,17490,17490,17490,17490,21
|