610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,190700,56497460,12110,12110,12110,12110,201
|
|
20240913,190600,56497460,12110,12110,12110,12110,0
|
|
20240913,190500,56497460,12110,12110,12110,12110,0
|
|
20240913,190400,56497460,12110,12110,12110,12110,0
|
|
20240913,190300,56497460,12110,12110,12110,12110,0
|
|
20240913,190200,56497460,12110,12110,12110,12110,0
|
|
20240913,190100,56497460,12110,12110,12110,12110,0
|
|
20240913,190000,56497460,12110,12110,12110,12110,0
|
|
20240913,185900,56497460,12110,12110,12110,12110,0
|
|
20240913,185800,56497460,12110,12110,12110,12110,0
|
|
20240913,185700,56497460,12110,12110,12110,12110,0
|
|
20240913,185600,56497460,12110,12110,12110,12110,0
|
|
20240913,185500,56497460,12110,12110,12110,12110,0
|
|
20240913,185400,56497460,12110,12110,12110,12110,0
|
|
20240913,185300,56497460,12110,12110,12110,12110,0
|
|
20240913,185200,56497460,12110,12110,12110,12110,0
|
|
20240913,185100,56497460,12110,12110,12110,12110,0
|
|
20240913,185000,56497460,12110,12110,12110,12110,0
|
|
20240913,184900,56497460,12110,12110,12110,12110,0
|
|
20240913,184800,56497460,12110,12110,12110,12110,0
|
|
20240913,184700,56497460,12110,12110,12110,12110,0
|
|
20240913,184600,56497460,12110,12110,12110,12110,0
|
|
20240913,184500,56497460,12110,12110,12110,12110,0
|
|
20240913,184400,56497460,12110,12110,12110,12110,0
|
|
20240913,184300,56497460,12110,12110,12110,12110,0
|
|
20240913,184200,56497460,12110,12110,12110,12110,0
|
|
20240913,184100,56497460,12110,12110,12110,12110,0
|
|
20240913,184000,56497460,12110,12110,12110,12110,0
|
|
20240913,183900,56497460,12110,12110,12110,12110,0
|
|
20240913,183800,56497460,12110,12110,12110,12110,0
|
|
20240913,183700,56497460,12110,12110,12110,12110,201
|
|
20240913,183600,56497460,12110,12110,12110,12110,0
|
|
20240913,183500,56497460,12110,12110,12110,12110,0
|
|
20240913,183400,56497460,12110,12110,12110,12110,0
|
|
20240913,183300,56497460,12110,12110,12110,12110,0
|
|
20240913,183200,56497460,12110,12110,12110,12110,0
|
|
20240913,183100,56497460,12110,12110,12110,12110,0
|
|
20240913,183000,56497460,12110,12110,12110,12110,0
|
|
20240913,182900,56497460,12110,12110,12110,12110,0
|
|
20240913,182800,56497460,12110,12110,12110,12110,0
|
|
20240913,182700,56497460,12110,12110,12110,12110,0
|
|
20240913,182600,56497460,12110,12110,12110,12110,0
|
|
20240913,182500,56497460,12110,12110,12110,12110,0
|
|
20240913,182400,56497460,12110,12110,12110,12110,0
|
|
20240913,182300,56497460,12110,12110,12110,12110,0
|
|
20240913,182200,56497460,12110,12110,12110,12110,0
|
|
20240913,182100,56497460,12110,12110,12110,12110,0
|
|
20240913,182000,56497460,12110,12110,12110,12110,0
|
|
20240913,181900,56497460,12110,12110,12110,12110,0
|
|
20240913,181800,56497460,12110,12110,12110,12110,0
|
|
20240913,181700,56497460,12110,12110,12110,12110,0
|
|
20240913,181600,56497460,12110,12110,12110,12110,0
|
|
20240913,181500,56497460,12110,12110,12110,12110,0
|
|
20240913,181400,56497460,12110,12110,12110,12110,0
|
|
20240913,181300,56497460,12110,12110,12110,12110,0
|
|
20240913,181200,56497460,12110,12110,12110,12110,0
|
|
20240913,181100,56497460,12110,12110,12110,12110,0
|
|
20240913,181000,56497460,12110,12110,12110,12110,0
|
|
20240913,180900,56497460,12110,12110,12110,12110,0
|
|
20240913,180800,56497460,12110,12110,12110,12110,0
|
|
20240913,180700,56497460,12110,12110,12110,12110,201
|
|
20240913,180600,56497460,12110,12110,12110,12110,0
|
|
20240913,180500,56497460,12110,12110,12110,12110,0
|
|
20240913,180400,56497460,12110,12110,12110,12110,0
|
|
20240913,180300,56497460,12110,12110,12110,12110,0
|
|
20240913,180200,56497460,12110,12110,12110,12110,0
|
|
20240913,180100,56497460,12110,12110,12110,12110,0
|
|
20240913,180000,56497460,12110,12110,12110,12110,0
|
|
20240913,175900,56497460,12110,12110,12110,12110,0
|
|
20240913,175800,56497460,12110,12110,12110,12110,0
|
|
20240913,175700,56497460,12110,12110,12110,12110,0
|
|
20240913,175600,56497460,12110,12110,12110,12110,0
|
|
20240913,175500,56497460,12110,12110,12110,12110,0
|
|
20240913,175400,56497460,12110,12110,12110,12110,0
|
|
20240913,175300,56497460,12110,12110,12110,12110,0
|
|
20240913,175200,56497460,12110,12110,12110,12110,0
|
|
20240913,175100,56497460,12110,12110,12110,12110,0
|
|
20240913,175000,56497460,12110,12110,12110,12110,0
|
|
20240913,174900,56497460,12110,12110,12110,12110,0
|
|
20240913,174800,56497460,12110,12110,12110,12110,0
|
|
20240913,174700,56497460,12110,12110,12110,12110,0
|
|
20240913,174600,56497460,12110,12110,12110,12110,0
|
|
20240913,174500,56497460,12110,12110,12110,12110,0
|
|
20240913,174400,56497460,12110,12110,12110,12110,0
|
|
20240913,174300,56497460,12110,12110,12110,12110,0
|
|
20240913,174200,56497460,12110,12110,12110,12110,0
|
|
20240913,174100,56497460,12110,12110,12110,12110,0
|
|
20240913,174000,56497460,12110,12110,12110,12110,0
|
|
20240913,173900,56497460,12110,12110,12110,12110,0
|
|
20240913,173800,56497460,12110,12110,12110,12110,0
|
|
20240913,173700,56497460,12110,12110,12110,12110,201
|
|
20240913,173600,56497460,12110,12110,12110,12110,0
|
|
20240913,173500,56497460,12110,12110,12110,12110,0
|
|
20240913,173400,56497460,12110,12110,12110,12110,0
|
|
20240913,173300,56497460,12110,12110,12110,12110,0
|
|
20240913,173200,56497460,12110,12110,12110,12110,0
|
|
20240913,173100,56497460,12110,12110,12110,12110,0
|
|
20240913,173000,56497460,12110,12110,12110,12110,0
|
|
20240913,172900,56497460,12110,12110,12110,12110,0
|
|
20240913,172800,56497460,12110,12110,12110,12110,0
|
|
20240913,172700,56497460,12110,12110,12110,12110,0
|
|
20240913,172600,56497460,12110,12110,12110,12110,0
|
|
20240913,172500,56497460,12110,12110,12110,12110,0
|
|
20240913,172400,56497460,12110,12110,12110,12110,0
|
|
20240913,172300,56497460,12110,12110,12110,12110,0
|
|
20240913,172200,56497460,12110,12110,12110,12110,0
|
|
20240913,172100,56497460,12110,12110,12110,12110,0
|
|
20240913,172000,56497460,12110,12110,12110,12110,0
|
|
20240913,171900,56497460,12110,12110,12110,12110,0
|
|
20240913,171800,56497460,12110,12110,12110,12110,0
|
|
20240913,171700,56497460,12110,12110,12110,12110,0
|
|
20240913,171600,56497460,12110,12110,12110,12110,0
|
|
20240913,171500,56497460,12110,12110,12110,12110,0
|
|
20240913,171400,56497460,12110,12110,12110,12110,0
|
|
20240913,171300,56497460,12110,12110,12110,12110,0
|
|
20240913,171200,56497460,12110,12110,12110,12110,0
|
|
20240913,171100,56497460,12110,12110,12110,12110,0
|
|
20240913,171000,56497460,12110,12110,12110,12110,0
|
|
20240913,170900,56497460,12110,12110,12110,12110,0
|
|
20240913,170800,56497460,12110,12110,12110,12110,0
|
|
20240913,170700,56497460,12110,12110,12110,12110,201
|
|
20240913,170600,56497460,12110,12110,12110,12110,0
|
|
20240913,170500,56497460,12110,12110,12110,12110,0
|
|
20240913,170400,56497460,12110,12110,12110,12110,0
|
|
20240913,170300,56497460,12110,12110,12110,12110,0
|
|
20240913,170200,56497460,12110,12110,12110,12110,0
|
|
20240913,170100,56497460,12110,12110,12110,12110,0
|
|
20240913,170000,56497460,12110,12110,12110,12110,0
|
|
20240913,165900,56497460,12110,12110,12110,12110,0
|
|
20240913,165800,56497460,12110,12110,12110,12110,0
|
|
20240913,165700,56497460,12110,12110,12110,12110,0
|
|
20240913,165600,56497460,12110,12110,12110,12110,0
|
|
20240913,165500,56497460,12110,12110,12110,12110,0
|
|
20240913,165400,56497460,12110,12110,12110,12110,0
|
|
20240913,165300,56497460,12110,12110,12110,12110,0
|
|
20240913,165200,56497460,12110,12110,12110,12110,0
|
|
20240913,165100,56497460,12110,12110,12110,12110,0
|
|
20240913,165000,56497460,12110,12110,12110,12110,0
|
|
20240913,164900,56497460,12110,12110,12110,12110,0
|
|
20240913,164800,56497460,12110,12110,12110,12110,0
|
|
20240913,164700,56497460,12110,12110,12110,12110,0
|
|
20240913,164600,56497460,12110,12110,12110,12110,0
|
|
20240913,164500,56497460,12110,12110,12110,12110,0
|
|
20240913,164400,56497460,12110,12110,12110,12110,0
|
|
20240913,164300,56497460,12110,12110,12110,12110,0
|
|
20240913,164200,56497460,12110,12110,12110,12110,0
|
|
20240913,164100,56497460,12110,12110,12110,12110,0
|
|
20240913,164000,56497460,12110,12110,12110,12110,0
|
|
20240913,163900,56497460,12110,12110,12110,12110,0
|
|
20240913,163800,56497460,12110,12110,12110,12110,0
|
|
20240913,163700,56497460,12110,12110,12110,12110,201
|
|
20240913,163600,56497460,12110,12110,12110,12110,0
|
|
20240913,163500,56497460,12110,12110,12110,12110,0
|
|
20240913,163400,56497460,12110,12110,12110,12110,0
|
|
20240913,163300,56497460,12110,12110,12110,12110,0
|
|
20240913,163200,56497460,12110,12110,12110,12110,0
|
|
20240913,163100,56497460,12110,12110,12110,12110,0
|
|
20240913,163000,56497460,12110,12110,12110,12110,0
|
|
20240913,162900,56497460,12110,12110,12110,12110,0
|
|
20240913,162800,56497460,12110,12110,12110,12110,0
|
|
20240913,162700,56497460,12110,12110,12110,12110,0
|
|
20240913,162600,56497460,12110,12110,12110,12110,0
|
|
20240913,162500,56497460,12110,12110,12110,12110,0
|
|
20240913,162400,56497460,12110,12110,12110,12110,0
|
|
20240913,162300,56497460,12110,12110,12110,12110,0
|
|
20240913,162200,56497460,12110,12110,12110,12110,0
|
|
20240913,162100,56497460,12110,12110,12110,12110,0
|
|
20240913,162000,56497460,12110,12110,12110,12110,0
|
|
20240913,161900,56497460,12110,12110,12110,12110,0
|
|
20240913,161800,56497460,12110,12110,12110,12110,0
|
|
20240913,161700,56497460,12110,12110,12110,12110,0
|
|
20240913,161600,56497460,12110,12110,12110,12110,0
|
|
20240913,161500,56497460,12110,12110,12110,12110,0
|
|
20240913,161400,56497460,12110,12110,12110,12110,0
|
|
20240913,161300,56497460,12110,12110,12110,12110,0
|
|
20240913,161200,56497460,12110,12110,12110,12110,0
|
|
20240913,161100,56497460,12110,12110,12110,12110,0
|
|
20240913,161000,56497460,12110,12110,12110,12110,0
|
|
20240913,160900,56497460,12110,12110,12110,12110,0
|
|
20240913,160800,56497460,12110,12110,12110,12110,0
|
|
20240913,160700,56497460,12110,12110,12110,12110,201
|
|
20240913,160600,56497460,12110,12110,12110,12110,0
|
|
20240913,160500,56497460,12110,12110,12110,12110,0
|
|
20240913,160400,56497460,12110,12110,12110,12110,0
|
|
20240913,160300,56497460,12110,12110,12110,12110,0
|
|
20240913,160200,56497460,12110,12110,12110,12110,0
|
|
20240913,160100,56497460,12110,12110,12110,12110,0
|
|
20240913,160000,56497460,12110,12110,12110,12110,0
|
|
20240913,155900,56497460,12110,12110,12110,12110,0
|
|
20240913,155800,56497460,12110,12110,12110,12110,0
|
|
20240913,155700,56497460,12110,12110,12110,12110,0
|
|
20240913,155600,56497460,12110,12110,12110,12110,0
|
|
20240913,155500,56497460,12110,12110,12110,12110,0
|
|
20240913,155400,56497460,12110,12110,12110,12110,0
|
|
20240913,155300,56497460,12110,12110,12110,12110,0
|
|
20240913,155200,56497460,12110,12110,12110,12110,0
|
|
20240913,155100,56497460,12110,12110,12110,12110,0
|
|
20240913,155000,56497460,12110,12110,12110,12110,0
|
|
20240913,154900,56497460,12110,12110,12110,12110,0
|
|
20240913,154800,56497460,12110,12110,12110,12110,0
|
|
20240913,154700,56497460,12110,12110,12110,12110,0
|
|
20240913,154600,56497460,12110,12110,12110,12110,0
|
|
20240913,154500,56497460,12110,12110,12110,12110,0
|
|
20240913,154400,56497460,12110,12110,12110,12110,0
|
|
20240913,154300,56497460,12110,12110,12110,12110,0
|
|
20240913,154200,56497460,12110,12110,12110,12110,0
|
|
20240913,154100,56497460,12110,12110,12110,12110,0
|
|
20240913,154000,56497460,12110,12110,12110,12110,0
|
|
20240913,153900,56497460,12110,12110,12110,12110,0
|
|
20240913,153800,56497460,12110,12110,12110,12110,0
|
|
20240913,153700,56497460,12110,12110,12110,12110,201
|
|
20240913,153600,56497460,12110,12110,12110,12110,0
|
|
20240913,153500,56497460,12110,12110,12110,12110,0
|
|
20240913,153400,56497460,12110,12110,12110,12110,0
|
|
20240913,153300,56497460,12110,12110,12110,12110,0
|
|
20240913,153200,56497460,12110,12110,12110,12110,0
|
|
20240913,153100,56497460,12110,12110,12110,12110,0
|
|
20240913,153000,56497460,12110,12110,12110,12110,201
|
|
20240913,152900,54063350,12160,12160,12160,12160,0
|
|
20240913,152800,54063350,12160,12160,12160,12160,0
|
|
20240913,152700,54063350,12160,12160,12160,12160,0
|
|
20240913,152600,54063350,12160,12160,12160,12160,0
|
|
20240913,152500,54063350,12160,12160,12160,12160,0
|
|
20240913,152400,54063350,12160,12160,12160,12160,0
|
|
20240913,152300,54063350,12160,12160,12160,12160,0
|
|
20240913,152200,54063350,12160,12160,12160,12160,0
|
|
20240913,152100,54063350,12160,12160,12160,12160,0
|
|
20240913,152000,54063350,12160,12160,12160,12160,0
|
|
20240913,151900,54063350,12160,12160,12160,12160,3
|
|
20240913,151800,54026870,12160,12160,12160,12160,0
|
|
20240913,151700,54026870,12160,12160,12160,12160,0
|
|
20240913,151600,54026870,12160,12160,12160,12160,0
|
|
20240913,151500,54026870,12160,12160,12160,12160,0
|
|
20240913,151400,54026870,12160,12160,12160,12160,8
|
|
20240913,151300,53929590,12150,12150,12150,12150,0
|
|
20240913,151200,53929590,12150,12150,12150,12150,0
|
|
20240913,151100,53929590,12150,12150,12150,12150,0
|
|
20240913,151000,53929590,12150,12150,12150,12150,9
|
|
20240913,150900,53820240,12150,12150,12150,12150,30
|
|
20240913,150800,53455740,12150,12150,12150,12150,1
|
|
20240913,150700,53443590,12150,12150,12150,12150,24
|
|
20240913,150600,53151990,12150,12150,12150,12150,0
|
|
20240913,150500,53151990,12150,12150,12150,12150,61
|
|
20240913,150400,52410840,12150,12150,12150,12150,0
|
|
20240913,150300,52410840,12150,12150,12150,12150,0
|
|
20240913,150200,52410840,12150,12150,12150,12150,0
|
|
20240913,150100,52410840,12150,12150,12150,12150,0
|
|
20240913,150000,52410840,12150,12150,12150,12150,0
|
|
20240913,145900,52410840,12150,12150,12150,12150,30
|
|
20240913,145800,52046340,12150,12150,12150,12150,0
|
|
20240913,145700,52046340,12150,12150,12150,12150,0
|
|
20240913,145600,52046340,12150,12150,12150,12150,0
|
|
20240913,145500,52046340,12150,12150,12150,12150,0
|
|
20240913,145400,52046340,12150,12150,12150,12150,1
|
|
20240913,145300,52034190,12160,12160,12160,12160,0
|
|
20240913,145200,52034190,12160,12160,12160,12160,0
|
|
20240913,145100,52034190,12160,12160,12160,12160,0
|
|
20240913,145000,52034190,12160,12160,12160,12160,0
|
|
20240913,144900,52034190,12160,12160,12160,12160,0
|
|
20240913,144800,52034190,12160,12160,12160,12160,0
|
|
20240913,144700,52034190,12160,12160,12160,12160,0
|
|
20240913,144600,52034190,12160,12160,12160,12160,0
|
|
20240913,144500,52034190,12160,12160,12160,12160,0
|
|
20240913,144400,52034190,12160,12160,12160,12160,0
|
|
20240913,144300,52034190,12160,12160,12160,12160,0
|
|
20240913,144200,52034190,12160,12160,12160,12160,0
|
|
20240913,144100,52034190,12160,12160,12160,12160,0
|
|
20240913,144000,52034190,12160,12160,12160,12160,0
|
|
20240913,143900,52034190,12160,12160,12160,12160,0
|
|
20240913,143800,52034190,12160,12160,12160,12160,0
|
|
20240913,143700,52034190,12160,12160,12160,12160,0
|
|
20240913,143600,52034190,12160,12160,12160,12160,0
|
|
20240913,143500,52034190,12160,12160,12160,12160,0
|
|
20240913,143400,52034190,12160,12160,12160,12160,0
|
|
20240913,143300,52034190,12160,12160,12160,12160,0
|
|
20240913,143200,52034190,12160,12160,12160,12160,0
|
|
20240913,143100,52034190,12160,12160,12160,12160,0
|
|
20240913,143000,52034190,12160,12160,12160,12160,0
|
|
20240913,142900,52034190,12160,12160,12160,12160,0
|
|
20240913,142800,52034190,12160,12160,12160,12160,0
|
|
20240913,142700,52034190,12160,12160,12160,12160,0
|
|
20240913,142600,52034190,12160,12160,12160,12160,0
|
|
20240913,142500,52034190,12160,12160,12160,12160,0
|
|
20240913,142400,52034190,12160,12160,12160,12160,0
|
|
20240913,142300,52034190,12160,12160,12160,12160,0
|
|
20240913,142200,52034190,12160,12160,12160,12160,0
|
|
20240913,142100,52034190,12160,12160,12160,12160,0
|
|
20240913,142000,52034190,12160,12160,12160,12160,0
|
|
20240913,141900,52034190,12160,12160,12160,12160,0
|
|
20240913,141800,52034190,12160,12150,12160,12100,12
|
|
20240913,141700,51888390,12100,12100,12100,12100,0
|
|
20240913,141600,51888390,12100,12100,12100,12100,0
|
|
20240913,141500,51888390,12100,12100,12100,12100,0
|
|
20240913,141400,51888390,12100,12120,12120,12100,16
|
|
20240913,141300,51694490,12100,12100,12100,12100,0
|
|
20240913,141200,51694490,12100,12100,12100,12100,0
|
|
20240913,141100,51694490,12100,12100,12100,12100,0
|
|
20240913,141000,51694490,12100,12100,12100,12100,0
|
|
20240913,140900,51694490,12100,12100,12100,12100,0
|
|
20240913,140800,51694490,12100,12100,12100,12100,0
|
|
20240913,140700,51694490,12100,12100,12100,12100,0
|
|
20240913,140600,51694490,12100,12100,12100,12100,0
|
|
20240913,140500,51694490,12100,12100,12100,12100,0
|
|
20240913,140400,51694490,12100,12100,12100,12100,0
|
|
20240913,140300,51694490,12100,12100,12100,12100,0
|
|
20240913,140200,51694490,12100,12100,12100,12100,0
|
|
20240913,140100,51694490,12100,12100,12100,12100,0
|
|
20240913,140000,51694490,12100,12100,12100,12100,0
|
|
20240913,135900,51694490,12100,12100,12100,12100,0
|
|
20240913,135800,51694490,12100,12100,12100,12100,0
|
|
20240913,135700,51694490,12100,12100,12100,12100,0
|
|
20240913,135600,51694490,12100,12100,12100,12100,0
|
|
20240913,135500,51694490,12100,12100,12100,12100,0
|
|
20240913,135400,51694490,12100,12100,12100,12100,3
|
|
20240913,135300,51658190,12160,12110,12160,12110,8
|
|
20240913,135200,51561060,12100,12100,12100,12100,0
|
|
20240913,135100,51561060,12100,12100,12100,12100,0
|
|
20240913,135000,51561060,12100,12100,12100,12100,0
|
|
20240913,134900,51561060,12100,12100,12100,12100,0
|
|
20240913,134800,51561060,12100,12100,12100,12100,0
|
|
20240913,134700,51561060,12100,12100,12100,12100,0
|
|
20240913,134600,51561060,12100,12100,12100,12100,0
|
|
20240913,134500,51561060,12100,12100,12100,12100,0
|
|
20240913,134400,51561060,12100,12100,12100,12100,0
|
|
20240913,134300,51561060,12100,12100,12100,12100,1
|
|
20240913,134200,51548960,12090,12090,12090,12090,0
|
|
20240913,134100,51548960,12090,12090,12090,12040,467
|
|
20240913,134000,45905980,12110,12110,12110,12110,0
|
|
20240913,133900,45905980,12110,12100,12110,12100,161
|
|
20240913,133800,43957870,12090,12160,12160,12090,469
|
|
20240913,133700,38274810,12130,12130,12130,12130,0
|
|
20240913,133600,38274810,12130,12130,12130,12130,1
|
|
20240913,133500,38262680,12170,12150,12170,12110,17
|
|
20240913,133400,38056450,12110,12110,12150,12110,109
|
|
20240913,133300,36732570,12140,12110,12140,12110,10
|
|
20240913,133200,36611290,12110,12110,12140,12110,18
|
|
20240913,133100,36393040,12110,12130,12140,12110,15
|
|
20240913,133000,36211170,12110,12110,12110,12110,4
|
|
20240913,132900,36162730,12100,12100,12100,12100,246
|
|
20240913,132800,33186130,12100,12100,12100,12100,50
|
|
20240913,132700,32581130,12100,12100,12100,12100,0
|
|
20240913,132600,32581130,12100,12120,12120,12100,340
|
|
20240913,132500,28465960,12130,12130,12130,12130,0
|
|
20240913,132400,28465960,12130,12130,12130,12130,0
|
|
20240913,132300,28465960,12130,12130,12130,12130,0
|
|
20240913,132200,28465960,12130,12130,12130,12130,0
|
|
20240913,132100,28465960,12130,12130,12130,12130,0
|
|
20240913,132000,28465960,12130,12130,12130,12130,0
|
|
20240913,131900,28465960,12130,12130,12130,12130,0
|
|
20240913,131800,28465960,12130,12130,12130,12130,0
|
|
20240913,131700,28465960,12130,12130,12130,12130,0
|
|
20240913,131600,28465960,12130,12130,12130,12130,0
|
|
20240913,131500,28465960,12130,12130,12130,12130,0
|
|
20240913,131400,28465960,12130,12130,12130,12130,0
|
|
20240913,131300,28465960,12130,12130,12130,12130,0
|
|
20240913,131200,28465960,12130,12130,12130,12130,0
|
|
20240913,131100,28465960,12130,12130,12130,12130,0
|
|
20240913,131000,28465960,12130,12130,12130,12130,0
|
|
20240913,130900,28465960,12130,12130,12130,12130,0
|
|
20240913,130800,28465960,12130,12130,12130,12130,1
|
|
20240913,130700,28453830,12110,12110,12110,12110,0
|
|
20240913,130600,28453830,12110,12110,12110,12110,0
|
|
20240913,130500,28453830,12110,12110,12110,12110,0
|
|
20240913,130400,28453830,12110,12110,12110,12110,0
|
|
20240913,130300,28453830,12110,12110,12110,12110,1
|
|
20240913,130200,28441720,12110,12110,12110,12110,1
|
|
20240913,130100,28429610,12100,12100,12100,12100,298
|
|
20240913,130000,24823810,12090,12090,12090,12090,0
|
|
20240913,125900,24823810,12090,12090,12090,12090,0
|
|
20240913,125800,24823810,12090,12090,12090,12090,0
|
|
20240913,125700,24823810,12090,12090,12090,12090,0
|
|
20240913,125600,24823810,12090,12090,12090,12090,0
|
|
20240913,125500,24823810,12090,12090,12090,12090,0
|
|
20240913,125400,24823810,12090,12090,12090,12090,0
|
|
20240913,125300,24823810,12090,12090,12090,12090,0
|
|
20240913,125200,24823810,12090,12090,12090,12090,0
|
|
20240913,125100,24823810,12090,12090,12090,12090,0
|
|
20240913,125000,24823810,12090,12090,12090,12090,55
|
|
20240913,124900,24158860,12090,12090,12090,12090,2
|
|
20240913,124800,24134680,12090,12090,12090,12090,0
|
|
20240913,124700,24134680,12090,12090,12090,12090,0
|
|
20240913,124600,24134680,12090,12090,12090,12090,0
|
|
20240913,124500,24134680,12090,12090,12090,12090,0
|
|
20240913,124400,24134680,12090,12090,12090,12090,0
|
|
20240913,124300,24134680,12090,12090,12090,12090,1
|
|
20240913,124200,24122590,12090,12090,12090,12090,0
|
|
20240913,124100,24122590,12090,12090,12090,12090,0
|
|
20240913,124000,24122590,12090,12090,12090,12090,0
|
|
20240913,123900,24122590,12090,12110,12110,12090,170
|
|
20240913,123800,22067260,12060,12120,12120,12060,6
|
|
20240913,123700,21994720,12060,12120,12120,12050,21
|
|
20240913,123600,21740870,12070,12120,12120,12050,16
|
|
20240913,123500,21547420,12120,12120,12120,12120,0
|
|
20240913,123400,21547420,12120,12050,12120,12050,14
|
|
20240913,123300,21378160,12070,12050,12070,12050,3
|
|
20240913,123200,21341970,12050,12050,12050,12050,0
|
|
20240913,123100,21341970,12050,12050,12050,12050,0
|
|
20240913,123000,21341970,12050,12050,12050,12050,166
|
|
20240913,122900,19341670,12070,12070,12070,12070,48
|
|
20240913,122800,18762310,12080,12080,12080,12080,0
|
|
20240913,122700,18762310,12080,12080,12080,12080,0
|
|
20240913,122600,18762310,12080,12080,12080,12080,0
|
|
20240913,122500,18762310,12080,12080,12080,12080,0
|
|
20240913,122400,18762310,12080,12080,12080,12080,0
|
|
20240913,122300,18762310,12080,12080,12080,12080,0
|
|
20240913,122200,18762310,12080,12080,12080,12080,0
|
|
20240913,122100,18762310,12080,12080,12080,12080,0
|
|
20240913,122000,18762310,12080,12080,12080,12080,0
|
|
20240913,121900,18762310,12080,12080,12080,12080,0
|
|
20240913,121800,18762310,12080,12080,12080,12080,0
|
|
20240913,121700,18762310,12080,12080,12080,12080,0
|
|
20240913,121600,18762310,12080,12080,12080,12080,0
|
|
20240913,121500,18762310,12080,12080,12080,12080,0
|
|
20240913,121400,18762310,12080,12080,12080,12080,0
|
|
20240913,121300,18762310,12080,12080,12080,12080,0
|
|
20240913,121200,18762310,12080,12080,12080,12080,0
|
|
20240913,121100,18762310,12080,12080,12080,12080,0
|
|
20240913,121000,18762310,12080,12080,12080,12080,0
|
|
20240913,120900,18762310,12080,12080,12080,12080,0
|
|
20240913,120800,18762310,12080,12080,12080,12080,0
|
|
20240913,120700,18762310,12080,12080,12080,12080,0
|
|
20240913,120600,18762310,12080,12080,12080,12080,0
|
|
20240913,120500,18762310,12080,12130,12130,12080,296
|
|
20240913,120400,15183260,12130,12140,12140,12130,9
|
|
20240913,120300,15074080,12130,12130,12130,12130,0
|
|
20240913,120200,15074080,12130,12130,12130,12130,0
|
|
20240913,120100,15074080,12130,12130,12130,12130,0
|
|
20240913,120000,15074080,12130,12080,12130,12080,28
|
|
20240913,115900,14734490,12080,12080,12080,12080,0
|
|
20240913,115800,14734490,12080,12080,12080,12080,0
|
|
20240913,115700,14734490,12080,12080,12080,12080,0
|
|
20240913,115600,14734490,12080,12080,12080,12080,1
|
|
20240913,115500,14722410,12130,12070,12130,12070,6
|
|
20240913,115400,14649810,12130,12060,12130,12060,6
|
|
20240913,115300,14577240,12130,12100,12130,12050,25
|
|
20240913,115200,14275240,12060,12100,12100,12050,16
|
|
20240913,115100,14081980,12050,12100,12100,12050,14
|
|
20240913,115000,13912930,12050,12100,12100,12050,22
|
|
20240913,114900,13647290,12050,12050,12100,12050,17
|
|
20240913,114800,13442090,12100,12050,12100,12050,23
|
|
20240913,114700,13164340,12100,12040,12100,12040,23
|
|
20240913,114600,12886640,12040,12040,12040,12040,0
|
|
20240913,114500,12886640,12040,12040,12100,12040,22
|
|
20240913,114400,12620920,12040,12090,12100,12040,27
|
|
20240913,114300,12295050,12040,12040,12100,12040,20
|
|
20240913,114200,12053710,12040,12040,12100,12040,15
|
|
20240913,114100,11872630,12040,12100,12100,12040,23
|
|
20240913,114000,11595020,12040,12040,12040,12040,0
|
|
20240913,113900,11595020,12040,12040,12040,12040,0
|
|
20240913,113800,11595020,12040,12040,12040,12040,2
|
|
20240913,113700,11570940,12100,12040,12100,12040,22
|
|
20240913,113600,11305400,12100,12040,12100,12040,13
|
|
20240913,113500,11148520,12100,12040,12100,12040,6
|
|
20240913,113400,11076100,12100,12040,12100,12040,24
|
|
20240913,113300,10786460,12100,12030,12100,12030,25
|
|
20240913,113200,10484890,12030,12030,12100,12030,16
|
|
20240913,113100,10291940,12030,12030,12100,12030,26
|
|
20240913,113000,9978340,12100,12030,12100,12030,9
|
|
20240913,112900,9869720,12030,12100,12100,12030,23
|
|
20240913,112800,9592270,12030,12030,12100,12030,21
|
|
20240913,112700,9339010,12080,12030,12100,12030,20
|
|
20240913,112600,9097770,12090,12090,12090,12090,0
|
|
20240913,112500,9097770,12090,12030,12100,12030,10
|
|
20240913,112400,8977080,12030,12030,12030,12030,2
|
|
20240913,112300,8953020,12060,12060,12060,12060,0
|
|
20240913,112200,8953020,12060,12020,12060,12020,5
|
|
20240913,112100,8892800,12070,12070,12100,12010,34
|
|
20240913,112000,8483250,12010,12010,12100,12010,36
|
|
20240913,111900,8049790,12100,12090,12100,12010,26
|
|
20240913,111800,7736330,12020,12010,12100,12010,26
|
|
20240913,111700,7423090,12090,12100,12100,12010,18
|
|
20240913,111600,7206070,12020,12020,12100,12020,14
|
|
20240913,111500,7037310,12020,12010,12100,12010,23
|
|
20240913,111400,6760210,12040,12030,12040,12030,4
|
|
20240913,111300,6712080,12030,12030,12030,12030,0
|
|
20240913,111200,6712080,12030,12030,12030,12030,0
|
|
20240913,111100,6712080,12030,12030,12030,12030,0
|
|
20240913,111000,6712080,12030,12030,12030,12030,0
|
|
20240913,110900,6712080,12030,12030,12030,12030,0
|
|
20240913,110800,6712080,12030,12030,12030,12030,0
|
|
20240913,110700,6712080,12030,12030,12030,12030,0
|
|
20240913,110600,6712080,12030,12030,12030,12030,0
|
|
20240913,110500,6712080,12030,12030,12030,12030,0
|
|
20240913,110400,6712080,12030,12030,12030,12030,0
|
|
20240913,110300,6712080,12030,12030,12030,12030,0
|
|
20240913,110200,6712080,12030,12030,12030,12030,0
|
|
20240913,110100,6712080,12030,12030,12030,12030,0
|
|
20240913,110000,6712080,12030,12030,12030,12030,0
|
|
20240913,105900,6712080,12030,12030,12030,12030,0
|
|
20240913,105800,6712080,12030,12030,12030,12030,0
|
|
20240913,105700,6712080,12030,12030,12030,12030,2
|
|
20240913,105600,6688020,12030,12030,12030,12030,0
|
|
20240913,105500,6688020,12030,12030,12030,12030,0
|
|
20240913,105400,6688020,12030,12030,12030,12030,0
|
|
20240913,105300,6688020,12030,12030,12030,12030,0
|
|
20240913,105200,6688020,12030,12030,12030,12030,0
|
|
20240913,105100,6688020,12030,12030,12030,12030,0
|
|
20240913,105000,6688020,12030,12030,12030,12030,0
|
|
20240913,104900,6688020,12030,12030,12030,12030,0
|
|
20240913,104800,6688020,12030,12030,12030,12030,0
|
|
20240913,104700,6688020,12030,12030,12030,12030,0
|
|
20240913,104600,6688020,12030,12030,12030,12030,0
|
|
20240913,104500,6688020,12030,12030,12030,12030,0
|
|
20240913,104400,6688020,12030,12030,12030,12030,0
|
|
20240913,104300,6688020,12030,12030,12030,12030,0
|
|
20240913,104200,6688020,12030,12030,12030,12030,0
|
|
20240913,104100,6688020,12030,12030,12030,12030,0
|
|
20240913,104000,6688020,12030,12030,12030,12030,0
|
|
20240913,103900,6688020,12030,12030,12030,12030,0
|
|
20240913,103800,6688020,12030,12030,12030,12030,0
|
|
20240913,103700,6688020,12030,12030,12030,12030,0
|
|
20240913,103600,6688020,12030,12030,12030,12030,0
|
|
20240913,103500,6688020,12030,12030,12030,12030,0
|
|
20240913,103400,6688020,12030,12030,12030,12030,0
|
|
20240913,103300,6688020,12030,12030,12030,12030,0
|
|
20240913,103200,6688020,12030,12030,12030,12030,0
|
|
20240913,103100,6688020,12030,12030,12030,12030,0
|
|
20240913,103000,6688020,12030,12030,12030,12030,0
|
|
20240913,102900,6688020,12030,12030,12030,12030,0
|
|
20240913,102800,6688020,12030,12030,12030,12030,0
|
|
20240913,102700,6688020,12030,12030,12030,12030,0
|
|
20240913,102600,6688020,12030,12030,12030,12030,0
|
|
20240913,102500,6688020,12030,12030,12030,12030,0
|
|
20240913,102400,6688020,12030,12030,12030,12030,0
|
|
20240913,102300,6688020,12030,12030,12030,12030,0
|
|
20240913,102200,6688020,12030,12030,12030,12030,0
|
|
20240913,102100,6688020,12030,12030,12030,12030,0
|
|
20240913,102000,6688020,12030,12030,12030,12030,0
|
|
20240913,101900,6688020,12030,12030,12030,12030,0
|
|
20240913,101800,6688020,12030,12030,12030,12030,0
|
|
20240913,101700,6688020,12030,12030,12030,12030,0
|
|
20240913,101600,6688020,12030,12030,12030,12030,0
|
|
20240913,101500,6688020,12030,12030,12030,12030,0
|
|
20240913,101400,6688020,12030,12030,12030,12030,0
|
|
20240913,101300,6688020,12030,12030,12030,12030,0
|
|
20240913,101200,6688020,12030,12030,12030,12030,0
|
|
20240913,101100,6688020,12030,12030,12030,12030,0
|
|
20240913,101000,6688020,12030,12030,12030,12030,0
|
|
20240913,100900,6688020,12030,12030,12030,12030,0
|
|
20240913,100800,6688020,12030,12030,12030,12030,0
|
|
20240913,100700,6688020,12030,12030,12030,12030,0
|
|
20240913,100600,6688020,12030,12030,12030,12030,0
|
|
20240913,100500,6688020,12030,12030,12030,12030,0
|
|
20240913,100400,6688020,12030,12030,12030,12030,0
|
|
20240913,100300,6688020,12030,12030,12030,12030,1
|
|
20240913,100200,6675990,12040,12040,12040,12040,0
|
|
20240913,100100,6675990,12040,12040,12040,12040,0
|
|
20240913,100000,6675990,12040,12040,12040,12040,0
|
|
20240913,095900,6675990,12040,12040,12040,12040,0
|
|
20240913,095800,6675990,12040,12040,12040,12040,0
|
|
20240913,095700,6675990,12040,12040,12040,12040,0
|
|
20240913,095600,6675990,12040,12040,12040,12040,0
|
|
20240913,095500,6675990,12040,12040,12040,12040,0
|
|
20240913,095400,6675990,12040,12040,12040,12040,2
|
|
20240913,095300,6651910,12030,12030,12030,12030,10
|
|
20240913,095200,6531610,12030,12030,12030,12030,0
|
|
20240913,095100,6531610,12030,12030,12030,12030,0
|
|
20240913,095000,6531610,12030,12020,12040,12020,137
|
|
20240913,094900,4883040,12030,12020,12030,12020,100
|
|
20240913,094800,3680060,12030,12000,12030,12000,52
|
|
20240913,094700,3055970,11990,11990,11990,11990,0
|
|
20240913,094600,3055970,11990,11990,11990,11990,0
|
|
20240913,094500,3055970,11990,11990,11990,11990,0
|
|
20240913,094400,3055970,11990,11990,11990,11990,0
|
|
20240913,094300,3055970,11990,11990,11990,11990,0
|
|
20240913,094200,3055970,11990,11990,11990,11990,0
|
|
20240913,094100,3055970,11990,11990,11990,11990,0
|
|
20240913,094000,3055970,11990,11990,11990,11990,6
|
|
20240913,093900,2984030,12000,12000,12000,12000,0
|
|
20240913,093800,2984030,12000,12000,12000,12000,0
|
|
20240913,093700,2984030,12000,11990,12000,11990,50
|
|
20240913,093600,2384050,12000,12000,12000,12000,0
|
|
20240913,093500,2384050,12000,12000,12000,12000,0
|
|
20240913,093400,2384050,12000,11990,12000,11990,4
|
|
20240913,093300,2336060,11990,11990,11990,11990,0
|
|
20240913,093200,2336060,11990,11990,11990,11990,0
|
|
20240913,093100,2336060,11990,11990,11990,11990,1
|
|
20240913,093000,2324070,12020,11980,12020,11980,3
|
|
20240913,092900,2288050,11960,11960,11960,11960,0
|
|
20240913,092800,2288050,11960,11960,11960,11960,10
|
|
20240913,092700,2168450,11960,11960,11960,11960,0
|
|
20240913,092600,2168450,11960,11960,11960,11960,0
|
|
20240913,092500,2168450,11960,11960,11960,11960,0
|
|
20240913,092400,2168450,11960,11960,12030,11960,5
|
|
20240913,092300,2108510,11960,12020,12030,11960,16
|
|
20240913,092200,1916560,11960,11970,11970,11960,9
|
|
20240913,092100,1808840,11970,11970,11970,11970,2
|
|
20240913,092000,1784900,12040,12040,12040,12040,0
|
|
20240913,091900,1784900,12040,12040,12040,12040,0
|
|
20240913,091800,1784900,12040,12040,12040,12040,0
|
|
20240913,091700,1784900,12040,12040,12040,12040,0
|
|
20240913,091600,1784900,12040,12040,12040,12040,0
|
|
20240913,091500,1784900,12040,12040,12040,12040,0
|
|
20240913,091400,1784900,12040,12040,12040,12040,0
|
|
20240913,091300,1784900,12040,12020,12040,11970,6
|
|
20240913,091200,1712820,11970,11960,12040,11960,15
|
|
20240913,091100,1532920,11960,11960,12050,11950,28
|
|
20240913,091000,1197090,11910,12010,12010,11910,80
|
|
20240913,090900,240900,12060,12060,12060,12060,0
|
|
20240913,090800,240900,12060,12060,12060,12060,0
|
|
20240913,090700,240900,12060,12060,12060,12060,0
|
|
20240913,090600,240900,12060,12060,12060,12060,0
|
|
20240913,090500,240900,12060,12060,12060,12060,0
|
|
20240913,090400,240900,12060,12060,12060,12060,0
|
|
20240913,090300,240900,12060,12060,12060,12060,0
|
|
20240913,090200,240900,12060,12060,12060,12060,0
|
|
20240913,090100,240900,12060,12050,12060,12050,16
|
|
20240913,090000,47960,11990,11990,11990,11990,4
|