688 lines
34 KiB
CSV
688 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,202500,79236550,13130,13130,13130,13130,1
|
|
20240913,202400,79236550,13130,13130,13130,13130,0
|
|
20240913,202300,79236550,13130,13130,13130,13130,0
|
|
20240913,202200,79236550,13130,13130,13130,13130,0
|
|
20240913,202100,79236550,13130,13130,13130,13130,0
|
|
20240913,202000,79236550,13130,13130,13130,13130,0
|
|
20240913,201900,79236550,13130,13130,13130,13130,0
|
|
20240913,201800,79236550,13130,13130,13130,13130,0
|
|
20240913,201700,79236550,13130,13130,13130,13130,0
|
|
20240913,201600,79236550,13130,13130,13130,13130,0
|
|
20240913,201500,79236550,13130,13130,13130,13130,0
|
|
20240913,201400,79236550,13130,13130,13130,13130,0
|
|
20240913,201300,79236550,13130,13130,13130,13130,0
|
|
20240913,201200,79236550,13130,13130,13130,13130,0
|
|
20240913,201100,79236550,13130,13130,13130,13130,0
|
|
20240913,201000,79236550,13130,13130,13130,13130,0
|
|
20240913,200900,79236550,13130,13130,13130,13130,0
|
|
20240913,200800,79236550,13130,13130,13130,13130,0
|
|
20240913,200700,79236550,13130,13130,13130,13130,0
|
|
20240913,200600,79236550,13130,13130,13130,13130,0
|
|
20240913,200500,79236550,13130,13130,13130,13130,0
|
|
20240913,200400,79236550,13130,13130,13130,13130,0
|
|
20240913,200300,79236550,13130,13130,13130,13130,0
|
|
20240913,200200,79236550,13130,13130,13130,13130,0
|
|
20240913,200100,79236550,13130,13130,13130,13130,0
|
|
20240913,200000,79236550,13130,13130,13130,13130,0
|
|
20240913,195900,79236550,13130,13130,13130,13130,0
|
|
20240913,195800,79236550,13130,13130,13130,13130,0
|
|
20240913,195700,79236550,13130,13130,13130,13130,0
|
|
20240913,195600,79236550,13130,13130,13130,13130,0
|
|
20240913,195500,79236550,13130,13130,13130,13130,1
|
|
20240913,195400,79236550,13130,13130,13130,13130,0
|
|
20240913,195300,79236550,13130,13130,13130,13130,0
|
|
20240913,195200,79236550,13130,13130,13130,13130,0
|
|
20240913,195100,79236550,13130,13130,13130,13130,0
|
|
20240913,195000,79236550,13130,13130,13130,13130,0
|
|
20240913,194900,79236550,13130,13130,13130,13130,0
|
|
20240913,194800,79236550,13130,13130,13130,13130,0
|
|
20240913,194700,79236550,13130,13130,13130,13130,0
|
|
20240913,194600,79236550,13130,13130,13130,13130,0
|
|
20240913,194500,79236550,13130,13130,13130,13130,0
|
|
20240913,194400,79236550,13130,13130,13130,13130,0
|
|
20240913,194300,79236550,13130,13130,13130,13130,0
|
|
20240913,194200,79236550,13130,13130,13130,13130,0
|
|
20240913,194100,79236550,13130,13130,13130,13130,0
|
|
20240913,194000,79236550,13130,13130,13130,13130,0
|
|
20240913,193900,79236550,13130,13130,13130,13130,0
|
|
20240913,193800,79236550,13130,13130,13130,13130,0
|
|
20240913,193700,79236550,13130,13130,13130,13130,0
|
|
20240913,193600,79236550,13130,13130,13130,13130,0
|
|
20240913,193500,79236550,13130,13130,13130,13130,0
|
|
20240913,193400,79236550,13130,13130,13130,13130,0
|
|
20240913,193300,79236550,13130,13130,13130,13130,0
|
|
20240913,193200,79236550,13130,13130,13130,13130,0
|
|
20240913,193100,79236550,13130,13130,13130,13130,0
|
|
20240913,193000,79236550,13130,13130,13130,13130,0
|
|
20240913,192900,79236550,13130,13130,13130,13130,0
|
|
20240913,192800,79236550,13130,13130,13130,13130,0
|
|
20240913,192700,79236550,13130,13130,13130,13130,0
|
|
20240913,192600,79236550,13130,13130,13130,13130,0
|
|
20240913,192500,79236550,13130,13130,13130,13130,1
|
|
20240913,192400,79236550,13130,13130,13130,13130,0
|
|
20240913,192300,79236550,13130,13130,13130,13130,0
|
|
20240913,192200,79236550,13130,13130,13130,13130,0
|
|
20240913,192100,79236550,13130,13130,13130,13130,0
|
|
20240913,192000,79236550,13130,13130,13130,13130,0
|
|
20240913,191900,79236550,13130,13130,13130,13130,0
|
|
20240913,191800,79236550,13130,13130,13130,13130,0
|
|
20240913,191700,79236550,13130,13130,13130,13130,0
|
|
20240913,191600,79236550,13130,13130,13130,13130,0
|
|
20240913,191500,79236550,13130,13130,13130,13130,0
|
|
20240913,191400,79236550,13130,13130,13130,13130,0
|
|
20240913,191300,79236550,13130,13130,13130,13130,0
|
|
20240913,191200,79236550,13130,13130,13130,13130,0
|
|
20240913,191100,79236550,13130,13130,13130,13130,0
|
|
20240913,191000,79236550,13130,13130,13130,13130,0
|
|
20240913,190900,79236550,13130,13130,13130,13130,0
|
|
20240913,190800,79236550,13130,13130,13130,13130,0
|
|
20240913,190700,79236550,13130,13130,13130,13130,0
|
|
20240913,190600,79236550,13130,13130,13130,13130,0
|
|
20240913,190500,79236550,13130,13130,13130,13130,0
|
|
20240913,190400,79236550,13130,13130,13130,13130,0
|
|
20240913,190300,79236550,13130,13130,13130,13130,0
|
|
20240913,190200,79236550,13130,13130,13130,13130,0
|
|
20240913,190100,79236550,13130,13130,13130,13130,0
|
|
20240913,190000,79236550,13130,13130,13130,13130,0
|
|
20240913,185900,79236550,13130,13130,13130,13130,0
|
|
20240913,185800,79236550,13130,13130,13130,13130,0
|
|
20240913,185700,79236550,13130,13130,13130,13130,0
|
|
20240913,185600,79236550,13130,13130,13130,13130,0
|
|
20240913,185500,79236550,13130,13130,13130,13130,1
|
|
20240913,185400,79236550,13130,13130,13130,13130,0
|
|
20240913,185300,79236550,13130,13130,13130,13130,0
|
|
20240913,185200,79236550,13130,13130,13130,13130,0
|
|
20240913,185100,79236550,13130,13130,13130,13130,0
|
|
20240913,185000,79236550,13130,13130,13130,13130,0
|
|
20240913,184900,79236550,13130,13130,13130,13130,0
|
|
20240913,184800,79236550,13130,13130,13130,13130,0
|
|
20240913,184700,79236550,13130,13130,13130,13130,0
|
|
20240913,184600,79236550,13130,13130,13130,13130,0
|
|
20240913,184500,79236550,13130,13130,13130,13130,0
|
|
20240913,184400,79236550,13130,13130,13130,13130,0
|
|
20240913,184300,79236550,13130,13130,13130,13130,0
|
|
20240913,184200,79236550,13130,13130,13130,13130,0
|
|
20240913,184100,79236550,13130,13130,13130,13130,0
|
|
20240913,184000,79236550,13130,13130,13130,13130,0
|
|
20240913,183900,79236550,13130,13130,13130,13130,0
|
|
20240913,183800,79236550,13130,13130,13130,13130,0
|
|
20240913,183700,79236550,13130,13130,13130,13130,0
|
|
20240913,183600,79236550,13130,13130,13130,13130,0
|
|
20240913,183500,79236550,13130,13130,13130,13130,0
|
|
20240913,183400,79236550,13130,13130,13130,13130,0
|
|
20240913,183300,79236550,13130,13130,13130,13130,0
|
|
20240913,183200,79236550,13130,13130,13130,13130,0
|
|
20240913,183100,79236550,13130,13130,13130,13130,0
|
|
20240913,183000,79236550,13130,13130,13130,13130,0
|
|
20240913,182900,79236550,13130,13130,13130,13130,0
|
|
20240913,182800,79236550,13130,13130,13130,13130,0
|
|
20240913,182700,79236550,13130,13130,13130,13130,0
|
|
20240913,182600,79236550,13130,13130,13130,13130,0
|
|
20240913,182500,79236550,13130,13130,13130,13130,1
|
|
20240913,182400,79236550,13130,13130,13130,13130,0
|
|
20240913,182300,79236550,13130,13130,13130,13130,0
|
|
20240913,182200,79236550,13130,13130,13130,13130,0
|
|
20240913,182100,79236550,13130,13130,13130,13130,0
|
|
20240913,182000,79236550,13130,13130,13130,13130,0
|
|
20240913,181900,79236550,13130,13130,13130,13130,0
|
|
20240913,181800,79236550,13130,13130,13130,13130,0
|
|
20240913,181700,79236550,13130,13130,13130,13130,0
|
|
20240913,181600,79236550,13130,13130,13130,13130,0
|
|
20240913,181500,79236550,13130,13130,13130,13130,0
|
|
20240913,181400,79236550,13130,13130,13130,13130,0
|
|
20240913,181300,79236550,13130,13130,13130,13130,0
|
|
20240913,181200,79236550,13130,13130,13130,13130,0
|
|
20240913,181100,79236550,13130,13130,13130,13130,0
|
|
20240913,181000,79236550,13130,13130,13130,13130,0
|
|
20240913,180900,79236550,13130,13130,13130,13130,0
|
|
20240913,180800,79236550,13130,13130,13130,13130,0
|
|
20240913,180700,79236550,13130,13130,13130,13130,0
|
|
20240913,180600,79236550,13130,13130,13130,13130,0
|
|
20240913,180500,79236550,13130,13130,13130,13130,0
|
|
20240913,180400,79236550,13130,13130,13130,13130,0
|
|
20240913,180300,79236550,13130,13130,13130,13130,0
|
|
20240913,180200,79236550,13130,13130,13130,13130,0
|
|
20240913,180100,79236550,13130,13130,13130,13130,0
|
|
20240913,180000,79236550,13130,13130,13130,13130,0
|
|
20240913,175900,79236550,13130,13130,13130,13130,0
|
|
20240913,175800,79236550,13130,13130,13130,13130,0
|
|
20240913,175700,79236550,13130,13130,13130,13130,0
|
|
20240913,175600,79236550,13130,13130,13130,13130,0
|
|
20240913,175500,79236550,13130,13130,13130,13130,1
|
|
20240913,175400,79236550,13130,13130,13130,13130,0
|
|
20240913,175300,79236550,13130,13130,13130,13130,0
|
|
20240913,175200,79236550,13130,13130,13130,13130,0
|
|
20240913,175100,79236550,13130,13130,13130,13130,0
|
|
20240913,175000,79236550,13130,13130,13130,13130,0
|
|
20240913,174900,79236550,13130,13130,13130,13130,0
|
|
20240913,174800,79236550,13130,13130,13130,13130,0
|
|
20240913,174700,79236550,13130,13130,13130,13130,0
|
|
20240913,174600,79236550,13130,13130,13130,13130,0
|
|
20240913,174500,79236550,13130,13130,13130,13130,0
|
|
20240913,174400,79236550,13130,13130,13130,13130,0
|
|
20240913,174300,79236550,13130,13130,13130,13130,0
|
|
20240913,174200,79236550,13130,13130,13130,13130,0
|
|
20240913,174100,79236550,13130,13130,13130,13130,0
|
|
20240913,174000,79236550,13130,13130,13130,13130,0
|
|
20240913,173900,79236550,13130,13130,13130,13130,0
|
|
20240913,173800,79236550,13130,13130,13130,13130,0
|
|
20240913,173700,79236550,13130,13130,13130,13130,0
|
|
20240913,173600,79236550,13130,13130,13130,13130,0
|
|
20240913,173500,79236550,13130,13130,13130,13130,0
|
|
20240913,173400,79236550,13130,13130,13130,13130,0
|
|
20240913,173300,79236550,13130,13130,13130,13130,0
|
|
20240913,173200,79236550,13130,13130,13130,13130,0
|
|
20240913,173100,79236550,13130,13130,13130,13130,0
|
|
20240913,173000,79236550,13130,13130,13130,13130,0
|
|
20240913,172900,79236550,13130,13130,13130,13130,0
|
|
20240913,172800,79236550,13130,13130,13130,13130,0
|
|
20240913,172700,79236550,13130,13130,13130,13130,0
|
|
20240913,172600,79236550,13130,13130,13130,13130,0
|
|
20240913,172500,79236550,13130,13130,13130,13130,1
|
|
20240913,172400,79236550,13130,13130,13130,13130,0
|
|
20240913,172300,79236550,13130,13130,13130,13130,0
|
|
20240913,172200,79236550,13130,13130,13130,13130,0
|
|
20240913,172100,79236550,13130,13130,13130,13130,0
|
|
20240913,172000,79236550,13130,13130,13130,13130,0
|
|
20240913,171900,79236550,13130,13130,13130,13130,0
|
|
20240913,171800,79236550,13130,13130,13130,13130,0
|
|
20240913,171700,79236550,13130,13130,13130,13130,0
|
|
20240913,171600,79236550,13130,13130,13130,13130,0
|
|
20240913,171500,79236550,13130,13130,13130,13130,0
|
|
20240913,171400,79236550,13130,13130,13130,13130,0
|
|
20240913,171300,79236550,13130,13130,13130,13130,0
|
|
20240913,171200,79236550,13130,13130,13130,13130,0
|
|
20240913,171100,79236550,13130,13130,13130,13130,0
|
|
20240913,171000,79236550,13130,13130,13130,13130,0
|
|
20240913,170900,79236550,13130,13130,13130,13130,0
|
|
20240913,170800,79236550,13130,13130,13130,13130,0
|
|
20240913,170700,79236550,13130,13130,13130,13130,0
|
|
20240913,170600,79236550,13130,13130,13130,13130,0
|
|
20240913,170500,79236550,13130,13130,13130,13130,0
|
|
20240913,170400,79236550,13130,13130,13130,13130,0
|
|
20240913,170300,79236550,13130,13130,13130,13130,0
|
|
20240913,170200,79236550,13130,13130,13130,13130,0
|
|
20240913,170100,79236550,13130,13130,13130,13130,0
|
|
20240913,170000,79236550,13130,13130,13130,13130,0
|
|
20240913,165900,79236550,13130,13130,13130,13130,0
|
|
20240913,165800,79236550,13130,13130,13130,13130,0
|
|
20240913,165700,79236550,13130,13130,13130,13130,0
|
|
20240913,165600,79236550,13130,13130,13130,13130,0
|
|
20240913,165500,79236550,13130,13130,13130,13130,1
|
|
20240913,165400,79236550,13130,13130,13130,13130,0
|
|
20240913,165300,79236550,13130,13130,13130,13130,0
|
|
20240913,165200,79236550,13130,13130,13130,13130,0
|
|
20240913,165100,79236550,13130,13130,13130,13130,0
|
|
20240913,165000,79236550,13130,13130,13130,13130,0
|
|
20240913,164900,79236550,13130,13130,13130,13130,0
|
|
20240913,164800,79236550,13130,13130,13130,13130,0
|
|
20240913,164700,79236550,13130,13130,13130,13130,0
|
|
20240913,164600,79236550,13130,13130,13130,13130,0
|
|
20240913,164500,79236550,13130,13130,13130,13130,0
|
|
20240913,164400,79236550,13130,13130,13130,13130,0
|
|
20240913,164300,79236550,13130,13130,13130,13130,0
|
|
20240913,164200,79236550,13130,13130,13130,13130,0
|
|
20240913,164100,79236550,13130,13130,13130,13130,0
|
|
20240913,164000,79236550,13130,13130,13130,13130,0
|
|
20240913,163900,79236550,13130,13130,13130,13130,0
|
|
20240913,163800,79236550,13130,13130,13130,13130,0
|
|
20240913,163700,79236550,13130,13130,13130,13130,0
|
|
20240913,163600,79236550,13130,13130,13130,13130,0
|
|
20240913,163500,79236550,13130,13130,13130,13130,0
|
|
20240913,163400,79236550,13130,13130,13130,13130,0
|
|
20240913,163300,79236550,13130,13130,13130,13130,0
|
|
20240913,163200,79236550,13130,13130,13130,13130,0
|
|
20240913,163100,79236550,13130,13130,13130,13130,0
|
|
20240913,163000,79236550,13130,13130,13130,13130,0
|
|
20240913,162900,79236550,13130,13130,13130,13130,0
|
|
20240913,162800,79236550,13130,13130,13130,13130,0
|
|
20240913,162700,79236550,13130,13130,13130,13130,0
|
|
20240913,162600,79236550,13130,13130,13130,13130,0
|
|
20240913,162500,79236550,13130,13130,13130,13130,1
|
|
20240913,162400,79236550,13130,13130,13130,13130,0
|
|
20240913,162300,79236550,13130,13130,13130,13130,0
|
|
20240913,162200,79236550,13130,13130,13130,13130,0
|
|
20240913,162100,79236550,13130,13130,13130,13130,0
|
|
20240913,162000,79236550,13130,13130,13130,13130,0
|
|
20240913,161900,79236550,13130,13130,13130,13130,0
|
|
20240913,161800,79236550,13130,13130,13130,13130,0
|
|
20240913,161700,79236550,13130,13130,13130,13130,0
|
|
20240913,161600,79236550,13130,13130,13130,13130,0
|
|
20240913,161500,79236550,13130,13130,13130,13130,0
|
|
20240913,161400,79236550,13130,13130,13130,13130,0
|
|
20240913,161300,79236550,13130,13130,13130,13130,0
|
|
20240913,161200,79236550,13130,13130,13130,13130,0
|
|
20240913,161100,79236550,13130,13130,13130,13130,0
|
|
20240913,161000,79236550,13130,13130,13130,13130,0
|
|
20240913,160900,79236550,13130,13130,13130,13130,0
|
|
20240913,160800,79236550,13130,13130,13130,13130,0
|
|
20240913,160700,79236550,13130,13130,13130,13130,0
|
|
20240913,160600,79236550,13130,13130,13130,13130,0
|
|
20240913,160500,79236550,13130,13130,13130,13130,0
|
|
20240913,160400,79236550,13130,13130,13130,13130,0
|
|
20240913,160300,79236550,13130,13130,13130,13130,0
|
|
20240913,160200,79236550,13130,13130,13130,13130,0
|
|
20240913,160100,79236550,13130,13130,13130,13130,0
|
|
20240913,160000,79236550,13130,13130,13130,13130,0
|
|
20240913,155900,79236550,13130,13130,13130,13130,0
|
|
20240913,155800,79236550,13130,13130,13130,13130,0
|
|
20240913,155700,79236550,13130,13130,13130,13130,0
|
|
20240913,155600,79236550,13130,13130,13130,13130,0
|
|
20240913,155500,79236550,13130,13130,13130,13130,1
|
|
20240913,155400,79236550,13130,13130,13130,13130,0
|
|
20240913,155300,79236550,13130,13130,13130,13130,0
|
|
20240913,155200,79236550,13130,13130,13130,13130,0
|
|
20240913,155100,79236550,13130,13130,13130,13130,0
|
|
20240913,155000,79236550,13130,13130,13130,13130,0
|
|
20240913,154900,79236550,13130,13130,13130,13130,0
|
|
20240913,154800,79236550,13130,13130,13130,13130,0
|
|
20240913,154700,79236550,13130,13130,13130,13130,0
|
|
20240913,154600,79236550,13130,13130,13130,13130,0
|
|
20240913,154500,79236550,13130,13130,13130,13130,0
|
|
20240913,154400,79236550,13130,13130,13130,13130,0
|
|
20240913,154300,79236550,13130,13130,13130,13130,0
|
|
20240913,154200,79236550,13130,13130,13130,13130,0
|
|
20240913,154100,79236550,13130,13130,13130,13130,0
|
|
20240913,154000,79236550,13130,13130,13130,13130,0
|
|
20240913,153900,79236550,13130,13130,13130,13130,0
|
|
20240913,153800,79236550,13130,13130,13130,13130,0
|
|
20240913,153700,79236550,13130,13130,13130,13130,0
|
|
20240913,153600,79236550,13130,13130,13130,13130,0
|
|
20240913,153500,79236550,13130,13130,13130,13130,0
|
|
20240913,153400,79236550,13130,13130,13130,13130,0
|
|
20240913,153300,79236550,13130,13130,13130,13130,0
|
|
20240913,153200,79236550,13130,13130,13130,13130,0
|
|
20240913,153100,79236550,13130,13130,13130,13130,0
|
|
20240913,153000,79236550,13130,13130,13130,13130,0
|
|
20240913,152900,79236550,13130,13130,13130,13130,0
|
|
20240913,152800,79236550,13130,13130,13130,13130,0
|
|
20240913,152700,79236550,13130,13130,13130,13130,0
|
|
20240913,152600,79236550,13130,13130,13130,13130,0
|
|
20240913,152500,79236550,13130,13130,13130,13130,0
|
|
20240913,152400,79236550,13130,13130,13130,13130,0
|
|
20240913,152300,79236550,13130,13130,13130,13130,0
|
|
20240913,152200,79236550,13130,13130,13130,13130,0
|
|
20240913,152100,79236550,13130,13130,13130,13130,0
|
|
20240913,152000,79236550,13130,13130,13130,13130,0
|
|
20240913,151900,79236550,13130,13130,13130,13130,0
|
|
20240913,151800,79236550,13130,13130,13130,13130,0
|
|
20240913,151700,79236550,13130,13130,13130,13130,1
|
|
20240913,151600,79223420,13030,13030,13030,13030,0
|
|
20240913,151500,79223420,13030,13030,13030,13030,0
|
|
20240913,151400,79223420,13030,13030,13030,13030,200
|
|
20240913,151300,76617420,13130,13130,13130,13130,0
|
|
20240913,151200,76617420,13130,13130,13130,13130,87
|
|
20240913,151100,75475110,13150,13150,13150,13150,0
|
|
20240913,151000,75475110,13150,13150,13150,13150,0
|
|
20240913,150900,75475110,13150,13150,13150,13150,0
|
|
20240913,150800,75475110,13150,13150,13150,13150,0
|
|
20240913,150700,75475110,13150,13150,13150,13150,0
|
|
20240913,150600,75475110,13150,13150,13150,13150,1
|
|
20240913,150500,75461960,13130,13130,13130,13130,0
|
|
20240913,150400,75461960,13130,13130,13130,13130,500
|
|
20240913,150300,68896960,13130,13130,13130,13130,50
|
|
20240913,150200,68240460,13150,13140,13150,13140,4
|
|
20240913,150100,68187890,13130,13130,13130,13130,0
|
|
20240913,150000,68187890,13130,13130,13130,13130,0
|
|
20240913,145900,68187890,13130,13130,13130,13130,0
|
|
20240913,145800,68187890,13130,13110,13130,13110,1373
|
|
20240913,145700,50175820,13110,13110,13110,13110,0
|
|
20240913,145600,50175820,13110,13110,13110,13110,0
|
|
20240913,145500,50175820,13110,13110,13110,13110,0
|
|
20240913,145400,50175820,13110,13110,13110,13110,0
|
|
20240913,145300,50175820,13110,13110,13110,13110,0
|
|
20240913,145200,50175820,13110,13110,13110,13110,0
|
|
20240913,145100,50175820,13110,13110,13110,13110,0
|
|
20240913,145000,50175820,13110,13110,13110,13110,0
|
|
20240913,144900,50175820,13110,13110,13110,13110,0
|
|
20240913,144800,50175820,13110,13110,13110,13110,0
|
|
20240913,144700,50175820,13110,13110,13110,13110,0
|
|
20240913,144600,50175820,13110,13110,13110,13110,0
|
|
20240913,144500,50175820,13110,13110,13110,13110,0
|
|
20240913,144400,50175820,13110,13110,13110,13110,0
|
|
20240913,144300,50175820,13110,13110,13110,13110,0
|
|
20240913,144200,50175820,13110,13110,13110,13110,0
|
|
20240913,144100,50175820,13110,13110,13110,13110,0
|
|
20240913,144000,50175820,13110,13110,13110,13110,0
|
|
20240913,143900,50175820,13110,13110,13110,13110,0
|
|
20240913,143800,50175820,13110,13110,13110,13110,0
|
|
20240913,143700,50175820,13110,13110,13110,13110,0
|
|
20240913,143600,50175820,13110,13110,13110,13110,0
|
|
20240913,143500,50175820,13110,13110,13110,13110,0
|
|
20240913,143400,50175820,13110,13110,13110,13110,0
|
|
20240913,143300,50175820,13110,13110,13110,13110,0
|
|
20240913,143200,50175820,13110,13110,13110,13110,0
|
|
20240913,143100,50175820,13110,13110,13110,13110,0
|
|
20240913,143000,50175820,13110,13110,13110,13110,0
|
|
20240913,142900,50175820,13110,13110,13110,13110,0
|
|
20240913,142800,50175820,13110,13110,13110,13110,0
|
|
20240913,142700,50175820,13110,13110,13110,13110,0
|
|
20240913,142600,50175820,13110,13110,13110,13110,0
|
|
20240913,142500,50175820,13110,13110,13110,13110,0
|
|
20240913,142400,50175820,13110,13110,13110,13110,0
|
|
20240913,142300,50175820,13110,13110,13110,13110,0
|
|
20240913,142200,50175820,13110,13110,13110,13110,0
|
|
20240913,142100,50175820,13110,13110,13110,13110,0
|
|
20240913,142000,50175820,13110,13110,13110,13110,0
|
|
20240913,141900,50175820,13110,13110,13110,13110,0
|
|
20240913,141800,50175820,13110,13110,13110,13110,1
|
|
20240913,141700,50162710,13000,13000,13000,13000,100
|
|
20240913,141600,48862710,12900,12900,12900,12900,0
|
|
20240913,141500,48862710,12900,13000,13000,12900,70
|
|
20240913,141400,47957690,13130,13130,13130,13130,0
|
|
20240913,141300,47957690,13130,13130,13130,13130,0
|
|
20240913,141200,47957690,13130,13130,13130,13130,0
|
|
20240913,141100,47957690,13130,13130,13130,13130,0
|
|
20240913,141000,47957690,13130,13130,13130,13130,0
|
|
20240913,140900,47957690,13130,13130,13130,13130,0
|
|
20240913,140800,47957690,13130,13130,13130,13130,0
|
|
20240913,140700,47957690,13130,13130,13130,13130,0
|
|
20240913,140600,47957690,13130,13130,13130,13130,0
|
|
20240913,140500,47957690,13130,13130,13130,13130,0
|
|
20240913,140400,47957690,13130,13130,13130,13130,0
|
|
20240913,140300,47957690,13130,13130,13130,13130,0
|
|
20240913,140200,47957690,13130,13130,13130,13130,0
|
|
20240913,140100,47957690,13130,13130,13130,13130,0
|
|
20240913,140000,47957690,13130,13130,13130,13130,0
|
|
20240913,135900,47957690,13130,13130,13130,13130,0
|
|
20240913,135800,47957690,13130,13130,13130,13130,0
|
|
20240913,135700,47957690,13130,13130,13130,13130,0
|
|
20240913,135600,47957690,13130,13130,13130,13130,0
|
|
20240913,135500,47957690,13130,13130,13130,13130,0
|
|
20240913,135400,47957690,13130,13130,13130,13130,0
|
|
20240913,135300,47957690,13130,13130,13130,13130,0
|
|
20240913,135200,47957690,13130,13130,13130,13130,0
|
|
20240913,135100,47957690,13130,13130,13130,13130,0
|
|
20240913,135000,47957690,13130,13130,13130,13130,0
|
|
20240913,134900,47957690,13130,13130,13130,13130,0
|
|
20240913,134800,47957690,13130,13130,13130,13130,0
|
|
20240913,134700,47957690,13130,13130,13130,13130,0
|
|
20240913,134600,47957690,13130,13130,13130,13130,0
|
|
20240913,134500,47957690,13130,13130,13130,13130,0
|
|
20240913,134400,47957690,13130,13130,13130,13130,0
|
|
20240913,134300,47957690,13130,13130,13130,13130,0
|
|
20240913,134200,47957690,13130,13130,13130,13130,0
|
|
20240913,134100,47957690,13130,13130,13130,13130,0
|
|
20240913,134000,47957690,13130,13130,13130,13130,0
|
|
20240913,133900,47957690,13130,13130,13130,13130,0
|
|
20240913,133800,47957690,13130,13130,13130,13130,0
|
|
20240913,133700,47957690,13130,13130,13130,13130,0
|
|
20240913,133600,47957690,13130,13130,13130,13130,0
|
|
20240913,133500,47957690,13130,13130,13130,13130,0
|
|
20240913,133400,47957690,13130,13130,13130,13130,0
|
|
20240913,133300,47957690,13130,13130,13130,13130,0
|
|
20240913,133200,47957690,13130,13130,13130,13130,0
|
|
20240913,133100,47957690,13130,13100,13130,13100,101
|
|
20240913,133000,46634560,13130,13130,13130,13130,0
|
|
20240913,132900,46634560,13130,13130,13130,13130,0
|
|
20240913,132800,46634560,13130,13130,13130,13130,0
|
|
20240913,132700,46634560,13130,13130,13130,13130,0
|
|
20240913,132600,46634560,13130,13130,13130,13130,0
|
|
20240913,132500,46634560,13130,13130,13130,13130,0
|
|
20240913,132400,46634560,13130,13130,13130,13130,0
|
|
20240913,132300,46634560,13130,13130,13130,13130,0
|
|
20240913,132200,46634560,13130,13130,13130,13130,0
|
|
20240913,132100,46634560,13130,13130,13130,13130,0
|
|
20240913,132000,46634560,13130,13130,13130,13130,0
|
|
20240913,131900,46634560,13130,13130,13130,13130,0
|
|
20240913,131800,46634560,13130,13130,13130,13130,0
|
|
20240913,131700,46634560,13130,13130,13130,13130,0
|
|
20240913,131600,46634560,13130,13130,13130,13130,0
|
|
20240913,131500,46634560,13130,13130,13130,13130,0
|
|
20240913,131400,46634560,13130,13120,13130,13120,150
|
|
20240913,131300,44665100,13120,13120,13120,13120,0
|
|
20240913,131200,44665100,13120,13120,13120,13120,0
|
|
20240913,131100,44665100,13120,13120,13120,13120,0
|
|
20240913,131000,44665100,13120,13120,13120,13120,0
|
|
20240913,130900,44665100,13120,13120,13120,13120,70
|
|
20240913,130800,43746700,13120,13120,13120,13120,0
|
|
20240913,130700,43746700,13120,13120,13120,13120,0
|
|
20240913,130600,43746700,13120,13120,13120,13120,0
|
|
20240913,130500,43746700,13120,13120,13120,13120,0
|
|
20240913,130400,43746700,13120,13120,13120,13120,0
|
|
20240913,130300,43746700,13120,13120,13120,13120,0
|
|
20240913,130200,43746700,13120,13120,13120,13120,0
|
|
20240913,130100,43746700,13120,13120,13120,13120,0
|
|
20240913,130000,43746700,13120,13120,13120,13120,0
|
|
20240913,125900,43746700,13120,13120,13120,13120,0
|
|
20240913,125800,43746700,13120,13120,13120,13120,0
|
|
20240913,125700,43746700,13120,13120,13120,13120,0
|
|
20240913,125600,43746700,13120,13120,13120,13120,26
|
|
20240913,125500,43405580,13130,13130,13130,13130,0
|
|
20240913,125400,43405580,13130,13130,13130,13130,0
|
|
20240913,125300,43405580,13130,13130,13130,13130,0
|
|
20240913,125200,43405580,13130,13130,13130,13130,0
|
|
20240913,125100,43405580,13130,13130,13130,13130,0
|
|
20240913,125000,43405580,13130,13130,13130,13130,0
|
|
20240913,124900,43405580,13130,13130,13130,13130,0
|
|
20240913,124800,43405580,13130,13130,13130,13130,0
|
|
20240913,124700,43405580,13130,13130,13130,13130,0
|
|
20240913,124600,43405580,13130,13130,13130,13130,0
|
|
20240913,124500,43405580,13130,13130,13130,13130,0
|
|
20240913,124400,43405580,13130,13130,13130,13130,0
|
|
20240913,124300,43405580,13130,13130,13130,13130,0
|
|
20240913,124200,43405580,13130,13130,13130,13130,0
|
|
20240913,124100,43405580,13130,13130,13130,13130,0
|
|
20240913,124000,43405580,13130,13130,13130,13130,0
|
|
20240913,123900,43405580,13130,13130,13130,13130,0
|
|
20240913,123800,43405580,13130,13130,13130,13130,0
|
|
20240913,123700,43405580,13130,13130,13130,13130,0
|
|
20240913,123600,43405580,13130,13130,13130,13130,0
|
|
20240913,123500,43405580,13130,13130,13130,13130,0
|
|
20240913,123400,43405580,13130,13130,13130,13130,0
|
|
20240913,123300,43405580,13130,13130,13130,13130,0
|
|
20240913,123200,43405580,13130,13130,13130,13130,0
|
|
20240913,123100,43405580,13130,13130,13130,13130,0
|
|
20240913,123000,43405580,13130,13130,13130,13130,0
|
|
20240913,122900,43405580,13130,13130,13130,13130,0
|
|
20240913,122800,43405580,13130,13130,13130,13130,0
|
|
20240913,122700,43405580,13130,13130,13130,13130,0
|
|
20240913,122600,43405580,13130,13130,13130,13130,0
|
|
20240913,122500,43405580,13130,13130,13130,13130,0
|
|
20240913,122400,43405580,13130,13130,13130,13130,0
|
|
20240913,122300,43405580,13130,13130,13130,13130,0
|
|
20240913,122200,43405580,13130,13130,13130,13130,0
|
|
20240913,122100,43405580,13130,13130,13130,13130,0
|
|
20240913,122000,43405580,13130,13130,13130,13130,0
|
|
20240913,121900,43405580,13130,13130,13130,13130,0
|
|
20240913,121800,43405580,13130,13130,13130,13130,0
|
|
20240913,121700,43405580,13130,13130,13130,13130,0
|
|
20240913,121600,43405580,13130,13130,13130,13130,0
|
|
20240913,121500,43405580,13130,13130,13130,13130,0
|
|
20240913,121400,43405580,13130,13130,13130,13130,0
|
|
20240913,121300,43405580,13130,13130,13130,13130,0
|
|
20240913,121200,43405580,13130,13130,13130,13130,0
|
|
20240913,121100,43405580,13130,13130,13130,13130,0
|
|
20240913,121000,43405580,13130,13130,13130,13130,0
|
|
20240913,120900,43405580,13130,13130,13130,13130,0
|
|
20240913,120800,43405580,13130,13130,13130,13130,0
|
|
20240913,120700,43405580,13130,13130,13130,13130,0
|
|
20240913,120600,43405580,13130,13130,13130,13130,0
|
|
20240913,120500,43405580,13130,13130,13130,13130,0
|
|
20240913,120400,43405580,13130,13130,13130,13130,0
|
|
20240913,120300,43405580,13130,13130,13130,13130,0
|
|
20240913,120200,43405580,13130,13130,13130,13130,0
|
|
20240913,120100,43405580,13130,13130,13130,13130,0
|
|
20240913,120000,43405580,13130,13130,13130,13130,0
|
|
20240913,115900,43405580,13130,13130,13130,13130,0
|
|
20240913,115800,43405580,13130,13130,13130,13130,0
|
|
20240913,115700,43405580,13130,13130,13130,13130,0
|
|
20240913,115600,43405580,13130,13130,13130,13130,0
|
|
20240913,115500,43405580,13130,13130,13130,13130,0
|
|
20240913,115400,43405580,13130,13130,13130,13130,0
|
|
20240913,115300,43405580,13130,13120,13130,13120,200
|
|
20240913,115200,40779740,13130,13130,13130,13130,0
|
|
20240913,115100,40779740,13130,13130,13130,13130,0
|
|
20240913,115000,40779740,13130,13130,13130,13130,0
|
|
20240913,114900,40779740,13130,13130,13130,13130,0
|
|
20240913,114800,40779740,13130,13130,13130,13130,0
|
|
20240913,114700,40779740,13130,13130,13130,13130,0
|
|
20240913,114600,40779740,13130,13130,13130,13130,0
|
|
20240913,114500,40779740,13130,13130,13130,13130,0
|
|
20240913,114400,40779740,13130,13130,13130,13130,0
|
|
20240913,114300,40779740,13130,13130,13130,13130,0
|
|
20240913,114200,40779740,13130,13130,13130,13130,0
|
|
20240913,114100,40779740,13130,13130,13130,13130,0
|
|
20240913,114000,40779740,13130,13130,13130,13130,0
|
|
20240913,113900,40779740,13130,13130,13130,13130,0
|
|
20240913,113800,40779740,13130,13130,13130,13130,0
|
|
20240913,113700,40779740,13130,13130,13130,13130,0
|
|
20240913,113600,40779740,13130,13130,13130,13130,0
|
|
20240913,113500,40779740,13130,13130,13130,13130,0
|
|
20240913,113400,40779740,13130,13130,13130,13130,0
|
|
20240913,113300,40779740,13130,13130,13130,13130,0
|
|
20240913,113200,40779740,13130,13130,13130,13130,0
|
|
20240913,113100,40779740,13130,13130,13130,13130,0
|
|
20240913,113000,40779740,13130,13130,13130,13130,0
|
|
20240913,112900,40779740,13130,13130,13130,13130,0
|
|
20240913,112800,40779740,13130,13130,13130,13130,0
|
|
20240913,112700,40779740,13130,13130,13130,13130,0
|
|
20240913,112600,40779740,13130,13130,13130,13130,0
|
|
20240913,112500,40779740,13130,13130,13130,13130,0
|
|
20240913,112400,40779740,13130,13130,13130,13130,0
|
|
20240913,112300,40779740,13130,13130,13130,13130,0
|
|
20240913,112200,40779740,13130,13130,13130,13130,0
|
|
20240913,112100,40779740,13130,13130,13130,13130,0
|
|
20240913,112000,40779740,13130,13130,13130,13130,0
|
|
20240913,111900,40779740,13130,13130,13130,13130,0
|
|
20240913,111800,40779740,13130,13130,13130,13130,0
|
|
20240913,111700,40779740,13130,13130,13130,13130,0
|
|
20240913,111600,40779740,13130,13130,13130,13130,0
|
|
20240913,111500,40779740,13130,13130,13130,13130,1
|
|
20240913,111400,40766610,12990,12990,12990,12990,0
|
|
20240913,111300,40766610,12990,12990,12990,12990,0
|
|
20240913,111200,40766610,12990,12990,12990,12990,0
|
|
20240913,111100,40766610,12990,12990,12990,12990,0
|
|
20240913,111000,40766610,12990,13000,13000,12990,99
|
|
20240913,110900,39480430,13000,13000,13000,13000,0
|
|
20240913,110800,39480430,13000,13020,13020,13000,100
|
|
20240913,110700,38180150,13130,13130,13130,13130,1
|
|
20240913,110600,38167020,13000,13000,13000,13000,0
|
|
20240913,110500,38167020,13000,13000,13000,13000,0
|
|
20240913,110400,38167020,13000,13000,13000,13000,0
|
|
20240913,110300,38167020,13000,13000,13000,13000,0
|
|
20240913,110200,38167020,13000,13000,13000,13000,0
|
|
20240913,110100,38167020,13000,13000,13000,13000,0
|
|
20240913,110000,38167020,13000,13000,13000,13000,0
|
|
20240913,105900,38167020,13000,13000,13000,13000,0
|
|
20240913,105800,38167020,13000,13000,13000,13000,0
|
|
20240913,105700,38167020,13000,13000,13000,13000,0
|
|
20240913,105600,38167020,13000,13000,13000,13000,0
|
|
20240913,105500,38167020,13000,13000,13000,13000,0
|
|
20240913,105400,38167020,13000,13000,13000,13000,0
|
|
20240913,105300,38167020,13000,13000,13000,13000,0
|
|
20240913,105200,38167020,13000,13000,13000,13000,0
|
|
20240913,105100,38167020,13000,13000,13000,13000,0
|
|
20240913,105000,38167020,13000,13000,13000,13000,100
|
|
20240913,104900,36867020,13130,13130,13130,13130,1
|
|
20240913,104800,36853890,13110,13110,13110,13110,0
|
|
20240913,104700,36853890,13110,13110,13110,13110,0
|
|
20240913,104600,36853890,13110,13110,13110,13110,0
|
|
20240913,104500,36853890,13110,13110,13110,13110,0
|
|
20240913,104400,36853890,13110,13110,13110,13110,0
|
|
20240913,104300,36853890,13110,13110,13110,13110,0
|
|
20240913,104200,36853890,13110,13110,13110,13110,0
|
|
20240913,104100,36853890,13110,13110,13110,13110,125
|
|
20240913,104000,35215140,13110,13110,13110,13110,0
|
|
20240913,103900,35215140,13110,13110,13110,13110,0
|
|
20240913,103800,35215140,13110,13110,13110,13110,0
|
|
20240913,103700,35215140,13110,13110,13110,13110,0
|
|
20240913,103600,35215140,13110,13110,13110,13110,0
|
|
20240913,103500,35215140,13110,13110,13110,13110,0
|
|
20240913,103400,35215140,13110,13110,13110,13110,0
|
|
20240913,103300,35215140,13110,13110,13110,13110,0
|
|
20240913,103200,35215140,13110,13110,13110,13110,0
|
|
20240913,103100,35215140,13110,13110,13110,13110,1
|
|
20240913,103000,35202030,13130,13130,13130,13130,0
|
|
20240913,102900,35202030,13130,13130,13130,13130,0
|
|
20240913,102800,35202030,13130,13130,13130,13130,0
|
|
20240913,102700,35202030,13130,13130,13130,13130,0
|
|
20240913,102600,35202030,13130,13130,13130,13130,4
|
|
20240913,102500,35149510,13130,13130,13130,13130,16
|
|
20240913,102400,34939430,13130,13120,13130,13120,200
|
|
20240913,102300,32313550,13120,13120,13120,13120,0
|
|
20240913,102200,32313550,13120,13120,13120,13120,0
|
|
20240913,102100,32313550,13120,13120,13120,13120,0
|
|
20240913,102000,32313550,13120,13120,13120,13120,0
|
|
20240913,101900,32313550,13120,13120,13120,13120,0
|
|
20240913,101800,32313550,13120,13120,13120,13120,0
|
|
20240913,101700,32313550,13120,13120,13120,13120,0
|
|
20240913,101600,32313550,13120,13120,13120,13120,200
|
|
20240913,101500,29689550,13120,13120,13120,13120,0
|
|
20240913,101400,29689550,13120,13120,13120,13120,0
|
|
20240913,101300,29689550,13120,13120,13120,13120,0
|
|
20240913,101200,29689550,13120,13120,13120,13120,0
|
|
20240913,101100,29689550,13120,13120,13120,13120,0
|
|
20240913,101000,29689550,13120,13120,13120,13120,0
|
|
20240913,100900,29689550,13120,13120,13120,13120,0
|
|
20240913,100800,29689550,13120,13120,13120,13120,0
|
|
20240913,100700,29689550,13120,13120,13120,13120,0
|
|
20240913,100600,29689550,13120,13120,13120,13120,0
|
|
20240913,100500,29689550,13120,13120,13120,13120,0
|
|
20240913,100400,29689550,13120,13120,13120,13120,0
|
|
20240913,100300,29689550,13120,13120,13120,13120,0
|
|
20240913,100200,29689550,13120,13120,13120,13120,0
|
|
20240913,100100,29689550,13120,13120,13120,13120,0
|
|
20240913,100000,29689550,13120,13120,13120,13120,1
|
|
20240913,095900,29676430,13110,13090,13110,13090,597
|
|
20240913,095800,21850340,13090,13090,13090,13090,0
|
|
20240913,095700,21850340,13090,13090,13090,13090,0
|
|
20240913,095600,21850340,13090,13090,13090,13090,0
|
|
20240913,095500,21850340,13090,13090,13090,13090,0
|
|
20240913,095400,21850340,13090,13090,13090,13090,0
|
|
20240913,095300,21850340,13090,13090,13090,13090,0
|
|
20240913,095200,21850340,13090,13090,13090,13090,0
|
|
20240913,095100,21850340,13090,13090,13090,13090,0
|
|
20240913,095000,21850340,13090,13090,13090,13090,1
|
|
20240913,094900,21837250,12900,12900,12900,12900,0
|
|
20240913,094800,21837250,12900,12900,12900,12900,0
|
|
20240913,094700,21837250,12900,12900,12900,12900,0
|
|
20240913,094600,21837250,12900,12900,12900,12900,0
|
|
20240913,094500,21837250,12900,12900,12900,12900,0
|
|
20240913,094400,21837250,12900,12900,12900,12900,0
|
|
20240913,094300,21837250,12900,12900,12900,12900,0
|
|
20240913,094200,21837250,12900,12900,12900,12900,0
|
|
20240913,094100,21837250,12900,12900,12900,12900,0
|
|
20240913,094000,21837250,12900,12900,12900,12900,0
|
|
20240913,093900,21837250,12900,12950,12950,12900,700
|
|
20240913,093800,12804330,13110,13110,13110,13110,0
|
|
20240913,093700,12804330,13110,13110,13110,13110,0
|
|
20240913,093600,12804330,13110,13110,13110,13110,0
|
|
20240913,093500,12804330,13110,13110,13110,13110,0
|
|
20240913,093400,12804330,13110,13110,13110,13110,0
|
|
20240913,093300,12804330,13110,13110,13110,13110,0
|
|
20240913,093200,12804330,13110,13110,13110,13110,1
|
|
20240913,093100,12791220,13110,13110,13110,13110,8
|
|
20240913,093000,12686340,13110,13110,13110,13110,0
|
|
20240913,092900,12686340,13110,13110,13110,13110,0
|
|
20240913,092800,12686340,13110,13110,13110,13110,0
|
|
20240913,092700,12686340,13110,13100,13110,13100,68
|
|
20240913,092600,11795290,13140,13140,13140,13140,0
|
|
20240913,092500,11795290,13140,13140,13140,13140,0
|
|
20240913,092400,11795290,13140,13140,13140,13140,0
|
|
20240913,092300,11795290,13140,13140,13140,13140,0
|
|
20240913,092200,11795290,13140,13140,13140,13140,0
|
|
20240913,092100,11795290,13140,13140,13140,13140,1
|
|
20240913,092000,11782150,12950,12950,12950,12950,5
|
|
20240913,091900,11717400,12950,12950,12950,12950,0
|
|
20240913,091800,11717400,12950,12950,12950,12950,0
|
|
20240913,091700,11717400,12950,12950,12950,12950,0
|
|
20240913,091600,11717400,12950,12950,12950,12950,0
|
|
20240913,091500,11717400,12950,12950,12950,12950,0
|
|
20240913,091400,11717400,12950,12950,12950,12950,0
|
|
20240913,091300,11717400,12950,12950,12950,12950,0
|
|
20240913,091200,11717400,12950,12950,12950,12950,0
|
|
20240913,091100,11717400,12950,12950,12950,12950,0
|
|
20240913,091000,11717400,12950,12950,12950,12950,0
|
|
20240913,090900,11717400,12950,12950,12950,12950,0
|
|
20240913,090800,11717400,12950,12950,12950,12950,0
|
|
20240913,090700,11717400,12950,12950,12950,12950,300
|
|
20240913,090600,7832400,12950,12950,12950,12950,111
|
|
20240913,090500,6394950,12950,12950,12950,12950,0
|
|
20240913,090400,6394950,12950,12950,12950,12950,0
|
|
20240913,090300,6394950,12950,12950,12950,12950,187
|
|
20240913,090200,3973300,12950,12950,12950,12950,2
|
|
20240913,090100,3947400,12900,12900,12900,12900,0
|
|
20240913,090000,3947400,12900,12900,12900,12900,306
|