648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,194500,73841120,10200,10200,10200,10200,81
|
|
20240913,194400,73841120,10200,10200,10200,10200,0
|
|
20240913,194300,73841120,10200,10200,10200,10200,0
|
|
20240913,194200,73841120,10200,10200,10200,10200,0
|
|
20240913,194100,73841120,10200,10200,10200,10200,0
|
|
20240913,194000,73841120,10200,10200,10200,10200,0
|
|
20240913,193900,73841120,10200,10200,10200,10200,0
|
|
20240913,193800,73841120,10200,10200,10200,10200,0
|
|
20240913,193700,73841120,10200,10200,10200,10200,0
|
|
20240913,193600,73841120,10200,10200,10200,10200,0
|
|
20240913,193500,73841120,10200,10200,10200,10200,0
|
|
20240913,193400,73841120,10200,10200,10200,10200,0
|
|
20240913,193300,73841120,10200,10200,10200,10200,0
|
|
20240913,193200,73841120,10200,10200,10200,10200,0
|
|
20240913,193100,73841120,10200,10200,10200,10200,0
|
|
20240913,193000,73841120,10200,10200,10200,10200,0
|
|
20240913,192900,73841120,10200,10200,10200,10200,0
|
|
20240913,192800,73841120,10200,10200,10200,10200,0
|
|
20240913,192700,73841120,10200,10200,10200,10200,0
|
|
20240913,192600,73841120,10200,10200,10200,10200,0
|
|
20240913,192500,73841120,10200,10200,10200,10200,0
|
|
20240913,192400,73841120,10200,10200,10200,10200,0
|
|
20240913,192300,73841120,10200,10200,10200,10200,0
|
|
20240913,192200,73841120,10200,10200,10200,10200,0
|
|
20240913,192100,73841120,10200,10200,10200,10200,0
|
|
20240913,192000,73841120,10200,10200,10200,10200,0
|
|
20240913,191900,73841120,10200,10200,10200,10200,0
|
|
20240913,191800,73841120,10200,10200,10200,10200,0
|
|
20240913,191700,73841120,10200,10200,10200,10200,0
|
|
20240913,191600,73841120,10200,10200,10200,10200,0
|
|
20240913,191500,73841120,10200,10200,10200,10200,81
|
|
20240913,191400,73841120,10200,10200,10200,10200,0
|
|
20240913,191300,73841120,10200,10200,10200,10200,0
|
|
20240913,191200,73841120,10200,10200,10200,10200,0
|
|
20240913,191100,73841120,10200,10200,10200,10200,0
|
|
20240913,191000,73841120,10200,10200,10200,10200,0
|
|
20240913,190900,73841120,10200,10200,10200,10200,0
|
|
20240913,190800,73841120,10200,10200,10200,10200,0
|
|
20240913,190700,73841120,10200,10200,10200,10200,0
|
|
20240913,190600,73841120,10200,10200,10200,10200,0
|
|
20240913,190500,73841120,10200,10200,10200,10200,0
|
|
20240913,190400,73841120,10200,10200,10200,10200,0
|
|
20240913,190300,73841120,10200,10200,10200,10200,0
|
|
20240913,190200,73841120,10200,10200,10200,10200,0
|
|
20240913,190100,73841120,10200,10200,10200,10200,0
|
|
20240913,190000,73841120,10200,10200,10200,10200,0
|
|
20240913,185900,73841120,10200,10200,10200,10200,0
|
|
20240913,185800,73841120,10200,10200,10200,10200,0
|
|
20240913,185700,73841120,10200,10200,10200,10200,0
|
|
20240913,185600,73841120,10200,10200,10200,10200,0
|
|
20240913,185500,73841120,10200,10200,10200,10200,0
|
|
20240913,185400,73841120,10200,10200,10200,10200,0
|
|
20240913,185300,73841120,10200,10200,10200,10200,0
|
|
20240913,185200,73841120,10200,10200,10200,10200,0
|
|
20240913,185100,73841120,10200,10200,10200,10200,0
|
|
20240913,185000,73841120,10200,10200,10200,10200,0
|
|
20240913,184900,73841120,10200,10200,10200,10200,0
|
|
20240913,184800,73841120,10200,10200,10200,10200,0
|
|
20240913,184700,73841120,10200,10200,10200,10200,0
|
|
20240913,184600,73841120,10200,10200,10200,10200,0
|
|
20240913,184500,73841120,10200,10200,10200,10200,81
|
|
20240913,184400,73841120,10200,10200,10200,10200,0
|
|
20240913,184300,73841120,10200,10200,10200,10200,0
|
|
20240913,184200,73841120,10200,10200,10200,10200,0
|
|
20240913,184100,73841120,10200,10200,10200,10200,0
|
|
20240913,184000,73841120,10200,10200,10200,10200,0
|
|
20240913,183900,73841120,10200,10200,10200,10200,0
|
|
20240913,183800,73841120,10200,10200,10200,10200,0
|
|
20240913,183700,73841120,10200,10200,10200,10200,0
|
|
20240913,183600,73841120,10200,10200,10200,10200,0
|
|
20240913,183500,73841120,10200,10200,10200,10200,0
|
|
20240913,183400,73841120,10200,10200,10200,10200,0
|
|
20240913,183300,73841120,10200,10200,10200,10200,0
|
|
20240913,183200,73841120,10200,10200,10200,10200,0
|
|
20240913,183100,73841120,10200,10200,10200,10200,0
|
|
20240913,183000,73841120,10200,10200,10200,10200,0
|
|
20240913,182900,73841120,10200,10200,10200,10200,0
|
|
20240913,182800,73841120,10200,10200,10200,10200,0
|
|
20240913,182700,73841120,10200,10200,10200,10200,0
|
|
20240913,182600,73841120,10200,10200,10200,10200,0
|
|
20240913,182500,73841120,10200,10200,10200,10200,0
|
|
20240913,182400,73841120,10200,10200,10200,10200,0
|
|
20240913,182300,73841120,10200,10200,10200,10200,0
|
|
20240913,182200,73841120,10200,10200,10200,10200,0
|
|
20240913,182100,73841120,10200,10200,10200,10200,0
|
|
20240913,182000,73841120,10200,10200,10200,10200,0
|
|
20240913,181900,73841120,10200,10200,10200,10200,0
|
|
20240913,181800,73841120,10200,10200,10200,10200,0
|
|
20240913,181700,73841120,10200,10200,10200,10200,0
|
|
20240913,181600,73841120,10200,10200,10200,10200,0
|
|
20240913,181500,73841120,10200,10200,10200,10200,81
|
|
20240913,181400,73841120,10200,10200,10200,10200,0
|
|
20240913,181300,73841120,10200,10200,10200,10200,0
|
|
20240913,181200,73841120,10200,10200,10200,10200,0
|
|
20240913,181100,73841120,10200,10200,10200,10200,0
|
|
20240913,181000,73841120,10200,10200,10200,10200,0
|
|
20240913,180900,73841120,10200,10200,10200,10200,0
|
|
20240913,180800,73841120,10200,10200,10200,10200,0
|
|
20240913,180700,73841120,10200,10200,10200,10200,0
|
|
20240913,180600,73841120,10200,10200,10200,10200,0
|
|
20240913,180500,73841120,10200,10200,10200,10200,0
|
|
20240913,180400,73841120,10200,10200,10200,10200,0
|
|
20240913,180300,73841120,10200,10200,10200,10200,0
|
|
20240913,180200,73841120,10200,10200,10200,10200,0
|
|
20240913,180100,73841120,10200,10200,10200,10200,0
|
|
20240913,180000,73841120,10200,10200,10200,10200,0
|
|
20240913,175900,73841120,10200,10200,10200,10200,0
|
|
20240913,175800,73841120,10200,10200,10200,10200,0
|
|
20240913,175700,73841120,10200,10200,10200,10200,0
|
|
20240913,175600,73841120,10200,10200,10200,10200,0
|
|
20240913,175500,73841120,10200,10200,10200,10200,0
|
|
20240913,175400,73841120,10200,10200,10200,10200,0
|
|
20240913,175300,73841120,10200,10200,10200,10200,0
|
|
20240913,175200,73841120,10200,10200,10200,10200,0
|
|
20240913,175100,73841120,10200,10200,10200,10200,0
|
|
20240913,175000,73841120,10200,10200,10200,10200,0
|
|
20240913,174900,73841120,10200,10200,10200,10200,0
|
|
20240913,174800,73841120,10200,10200,10200,10200,0
|
|
20240913,174700,73841120,10200,10200,10200,10200,0
|
|
20240913,174600,73841120,10200,10200,10200,10200,0
|
|
20240913,174500,73841120,10200,10200,10200,10200,81
|
|
20240913,174400,73841120,10200,10200,10200,10200,0
|
|
20240913,174300,73841120,10200,10200,10200,10200,0
|
|
20240913,174200,73841120,10200,10200,10200,10200,0
|
|
20240913,174100,73841120,10200,10200,10200,10200,0
|
|
20240913,174000,73841120,10200,10200,10200,10200,0
|
|
20240913,173900,73841120,10200,10200,10200,10200,0
|
|
20240913,173800,73841120,10200,10200,10200,10200,0
|
|
20240913,173700,73841120,10200,10200,10200,10200,0
|
|
20240913,173600,73841120,10200,10200,10200,10200,0
|
|
20240913,173500,73841120,10200,10200,10200,10200,0
|
|
20240913,173400,73841120,10200,10200,10200,10200,0
|
|
20240913,173300,73841120,10200,10200,10200,10200,0
|
|
20240913,173200,73841120,10200,10200,10200,10200,0
|
|
20240913,173100,73841120,10200,10200,10200,10200,0
|
|
20240913,173000,73841120,10200,10200,10200,10200,0
|
|
20240913,172900,73841120,10200,10200,10200,10200,0
|
|
20240913,172800,73841120,10200,10200,10200,10200,0
|
|
20240913,172700,73841120,10200,10200,10200,10200,0
|
|
20240913,172600,73841120,10200,10200,10200,10200,0
|
|
20240913,172500,73841120,10200,10200,10200,10200,0
|
|
20240913,172400,73841120,10200,10200,10200,10200,0
|
|
20240913,172300,73841120,10200,10200,10200,10200,0
|
|
20240913,172200,73841120,10200,10200,10200,10200,0
|
|
20240913,172100,73841120,10200,10200,10200,10200,0
|
|
20240913,172000,73841120,10200,10200,10200,10200,0
|
|
20240913,171900,73841120,10200,10200,10200,10200,0
|
|
20240913,171800,73841120,10200,10200,10200,10200,0
|
|
20240913,171700,73841120,10200,10200,10200,10200,0
|
|
20240913,171600,73841120,10200,10200,10200,10200,0
|
|
20240913,171500,73841120,10200,10200,10200,10200,81
|
|
20240913,171400,73841120,10200,10200,10200,10200,0
|
|
20240913,171300,73841120,10200,10200,10200,10200,0
|
|
20240913,171200,73841120,10200,10200,10200,10200,0
|
|
20240913,171100,73841120,10200,10200,10200,10200,0
|
|
20240913,171000,73841120,10200,10200,10200,10200,0
|
|
20240913,170900,73841120,10200,10200,10200,10200,0
|
|
20240913,170800,73841120,10200,10200,10200,10200,0
|
|
20240913,170700,73841120,10200,10200,10200,10200,0
|
|
20240913,170600,73841120,10200,10200,10200,10200,0
|
|
20240913,170500,73841120,10200,10200,10200,10200,0
|
|
20240913,170400,73841120,10200,10200,10200,10200,0
|
|
20240913,170300,73841120,10200,10200,10200,10200,0
|
|
20240913,170200,73841120,10200,10200,10200,10200,0
|
|
20240913,170100,73841120,10200,10200,10200,10200,0
|
|
20240913,170000,73841120,10200,10200,10200,10200,0
|
|
20240913,165900,73841120,10200,10200,10200,10200,0
|
|
20240913,165800,73841120,10200,10200,10200,10200,0
|
|
20240913,165700,73841120,10200,10200,10200,10200,0
|
|
20240913,165600,73841120,10200,10200,10200,10200,0
|
|
20240913,165500,73841120,10200,10200,10200,10200,0
|
|
20240913,165400,73841120,10200,10200,10200,10200,0
|
|
20240913,165300,73841120,10200,10200,10200,10200,0
|
|
20240913,165200,73841120,10200,10200,10200,10200,0
|
|
20240913,165100,73841120,10200,10200,10200,10200,0
|
|
20240913,165000,73841120,10200,10200,10200,10200,0
|
|
20240913,164900,73841120,10200,10200,10200,10200,0
|
|
20240913,164800,73841120,10200,10200,10200,10200,0
|
|
20240913,164700,73841120,10200,10200,10200,10200,0
|
|
20240913,164600,73841120,10200,10200,10200,10200,0
|
|
20240913,164500,73841120,10200,10200,10200,10200,81
|
|
20240913,164400,73841120,10200,10200,10200,10200,0
|
|
20240913,164300,73841120,10200,10200,10200,10200,0
|
|
20240913,164200,73841120,10200,10200,10200,10200,0
|
|
20240913,164100,73841120,10200,10200,10200,10200,0
|
|
20240913,164000,73841120,10200,10200,10200,10200,0
|
|
20240913,163900,73841120,10200,10200,10200,10200,0
|
|
20240913,163800,73841120,10200,10200,10200,10200,0
|
|
20240913,163700,73841120,10200,10200,10200,10200,0
|
|
20240913,163600,73841120,10200,10200,10200,10200,0
|
|
20240913,163500,73841120,10200,10200,10200,10200,0
|
|
20240913,163400,73841120,10200,10200,10200,10200,0
|
|
20240913,163300,73841120,10200,10200,10200,10200,0
|
|
20240913,163200,73841120,10200,10200,10200,10200,0
|
|
20240913,163100,73841120,10200,10200,10200,10200,0
|
|
20240913,163000,73841120,10200,10200,10200,10200,0
|
|
20240913,162900,73841120,10200,10200,10200,10200,0
|
|
20240913,162800,73841120,10200,10200,10200,10200,0
|
|
20240913,162700,73841120,10200,10200,10200,10200,0
|
|
20240913,162600,73841120,10200,10200,10200,10200,0
|
|
20240913,162500,73841120,10200,10200,10200,10200,0
|
|
20240913,162400,73841120,10200,10200,10200,10200,0
|
|
20240913,162300,73841120,10200,10200,10200,10200,0
|
|
20240913,162200,73841120,10200,10200,10200,10200,0
|
|
20240913,162100,73841120,10200,10200,10200,10200,0
|
|
20240913,162000,73841120,10200,10200,10200,10200,0
|
|
20240913,161900,73841120,10200,10200,10200,10200,0
|
|
20240913,161800,73841120,10200,10200,10200,10200,0
|
|
20240913,161700,73841120,10200,10200,10200,10200,0
|
|
20240913,161600,73841120,10200,10200,10200,10200,0
|
|
20240913,161500,73841120,10200,10200,10200,10200,81
|
|
20240913,161400,73841120,10200,10200,10200,10200,0
|
|
20240913,161300,73841120,10200,10200,10200,10200,0
|
|
20240913,161200,73841120,10200,10200,10200,10200,0
|
|
20240913,161100,73841120,10200,10200,10200,10200,0
|
|
20240913,161000,73841120,10200,10200,10200,10200,0
|
|
20240913,160900,73841120,10200,10200,10200,10200,0
|
|
20240913,160800,73841120,10200,10200,10200,10200,0
|
|
20240913,160700,73841120,10200,10200,10200,10200,0
|
|
20240913,160600,73841120,10200,10200,10200,10200,0
|
|
20240913,160500,73841120,10200,10200,10200,10200,0
|
|
20240913,160400,73841120,10200,10200,10200,10200,0
|
|
20240913,160300,73841120,10200,10200,10200,10200,0
|
|
20240913,160200,73841120,10200,10200,10200,10200,0
|
|
20240913,160100,73841120,10200,10200,10200,10200,0
|
|
20240913,160000,73841120,10200,10200,10200,10200,0
|
|
20240913,155900,73841120,10200,10200,10200,10200,0
|
|
20240913,155800,73841120,10200,10200,10200,10200,0
|
|
20240913,155700,73841120,10200,10200,10200,10200,0
|
|
20240913,155600,73841120,10200,10200,10200,10200,0
|
|
20240913,155500,73841120,10200,10200,10200,10200,0
|
|
20240913,155400,73841120,10200,10200,10200,10200,0
|
|
20240913,155300,73841120,10200,10200,10200,10200,0
|
|
20240913,155200,73841120,10200,10200,10200,10200,0
|
|
20240913,155100,73841120,10200,10200,10200,10200,0
|
|
20240913,155000,73841120,10200,10200,10200,10200,0
|
|
20240913,154900,73841120,10200,10200,10200,10200,0
|
|
20240913,154800,73841120,10200,10200,10200,10200,0
|
|
20240913,154700,73841120,10200,10200,10200,10200,0
|
|
20240913,154600,73841120,10200,10200,10200,10200,0
|
|
20240913,154500,73841120,10200,10200,10200,10200,81
|
|
20240913,154400,73841120,10200,10200,10200,10200,0
|
|
20240913,154300,73841120,10200,10200,10200,10200,0
|
|
20240913,154200,73841120,10200,10200,10200,10200,0
|
|
20240913,154100,73841120,10200,10200,10200,10200,0
|
|
20240913,154000,73841120,10200,10200,10200,10200,0
|
|
20240913,153900,73841120,10200,10200,10200,10200,0
|
|
20240913,153800,73841120,10200,10200,10200,10200,0
|
|
20240913,153700,73841120,10200,10200,10200,10200,0
|
|
20240913,153600,73841120,10200,10200,10200,10200,0
|
|
20240913,153500,73841120,10200,10200,10200,10200,0
|
|
20240913,153400,73841120,10200,10200,10200,10200,0
|
|
20240913,153300,73841120,10200,10200,10200,10200,0
|
|
20240913,153200,73841120,10200,10200,10200,10200,0
|
|
20240913,153100,73841120,10200,10200,10200,10200,0
|
|
20240913,153000,73841120,10200,10200,10200,10200,81
|
|
20240913,152900,73014920,10200,10200,10200,10200,0
|
|
20240913,152800,73014920,10200,10200,10200,10200,0
|
|
20240913,152700,73014920,10200,10200,10200,10200,0
|
|
20240913,152600,73014920,10200,10200,10200,10200,0
|
|
20240913,152500,73014920,10200,10200,10200,10200,0
|
|
20240913,152400,73014920,10200,10200,10200,10200,0
|
|
20240913,152300,73014920,10200,10200,10200,10200,0
|
|
20240913,152200,73014920,10200,10200,10200,10200,0
|
|
20240913,152100,73014920,10200,10200,10200,10200,0
|
|
20240913,152000,73014920,10200,10200,10200,10200,0
|
|
20240913,151900,73014920,10200,10200,10200,10200,0
|
|
20240913,151800,73014920,10200,10200,10200,10200,1
|
|
20240913,151700,73004720,10210,10160,10210,10160,222
|
|
20240913,151600,70738450,10170,10170,10170,10170,0
|
|
20240913,151500,70738450,10170,10170,10170,10170,0
|
|
20240913,151400,70738450,10170,10170,10170,10170,0
|
|
20240913,151300,70738450,10170,10170,10170,10170,0
|
|
20240913,151200,70738450,10170,10170,10170,10170,0
|
|
20240913,151100,70738450,10170,10170,10170,10170,5
|
|
20240913,151000,70687600,10170,10170,10170,10170,0
|
|
20240913,150900,70687600,10170,10170,10170,10170,0
|
|
20240913,150800,70687600,10170,10160,10170,10160,440
|
|
20240913,150700,66216260,10160,10160,10160,10160,0
|
|
20240913,150600,66216260,10160,10160,10160,10160,0
|
|
20240913,150500,66216260,10160,10160,10160,10160,5
|
|
20240913,150400,66165460,10160,10160,10160,10160,0
|
|
20240913,150300,66165460,10160,10160,10160,10160,0
|
|
20240913,150200,66165460,10160,10160,10160,10160,0
|
|
20240913,150100,66165460,10160,10160,10160,10160,51
|
|
20240913,150000,65647300,10170,10170,10170,10170,0
|
|
20240913,145900,65647300,10170,10170,10170,10170,0
|
|
20240913,145800,65647300,10170,10170,10170,10170,0
|
|
20240913,145700,65647300,10170,10170,10170,10170,0
|
|
20240913,145600,65647300,10170,10170,10170,10170,0
|
|
20240913,145500,65647300,10170,10180,10180,10170,131
|
|
20240913,145400,64314720,10210,10210,10210,10210,0
|
|
20240913,145300,64314720,10210,10210,10210,10210,0
|
|
20240913,145200,64314720,10210,10210,10210,10210,0
|
|
20240913,145100,64314720,10210,10180,10210,10180,31
|
|
20240913,145000,63998570,10170,10170,10170,10170,0
|
|
20240913,144900,63998570,10170,10170,10170,10170,0
|
|
20240913,144800,63998570,10170,10170,10170,10170,0
|
|
20240913,144700,63998570,10170,10170,10170,10170,5
|
|
20240913,144600,63947720,10170,10170,10170,10170,10
|
|
20240913,144500,63846020,10170,10170,10170,10170,0
|
|
20240913,144400,63846020,10170,10170,10170,10170,20
|
|
20240913,144300,63642620,10210,10200,10210,10200,11
|
|
20240913,144200,63530320,10210,10190,10210,10180,12
|
|
20240913,144100,63407930,10160,10170,10180,10160,96
|
|
20240913,144000,62431610,10170,10170,10170,10170,0
|
|
20240913,143900,62431610,10170,10170,10170,10170,0
|
|
20240913,143800,62431610,10170,10170,10170,10170,0
|
|
20240913,143700,62431610,10170,10170,10170,10170,0
|
|
20240913,143600,62431610,10170,10170,10170,10170,0
|
|
20240913,143500,62431610,10170,10170,10170,10170,0
|
|
20240913,143400,62431610,10170,10170,10170,10170,0
|
|
20240913,143300,62431610,10170,10160,10170,10160,4
|
|
20240913,143200,62390950,10140,10140,10140,10140,0
|
|
20240913,143100,62390950,10140,10140,10140,10140,0
|
|
20240913,143000,62390950,10140,10140,10140,10140,0
|
|
20240913,142900,62390950,10140,10140,10140,10140,0
|
|
20240913,142800,62390950,10140,10140,10140,10140,0
|
|
20240913,142700,62390950,10140,10140,10140,10140,0
|
|
20240913,142600,62390950,10140,10140,10140,10140,0
|
|
20240913,142500,62390950,10140,10140,10140,10140,0
|
|
20240913,142400,62390950,10140,10140,10140,10140,0
|
|
20240913,142300,62390950,10140,10140,10140,10140,0
|
|
20240913,142200,62390950,10140,10140,10140,10140,0
|
|
20240913,142100,62390950,10140,10140,10140,10140,0
|
|
20240913,142000,62390950,10140,10140,10140,10140,0
|
|
20240913,141900,62390950,10140,10140,10140,10140,0
|
|
20240913,141800,62390950,10140,10140,10140,10140,1
|
|
20240913,141700,62380810,10150,10150,10150,10150,0
|
|
20240913,141600,62380810,10150,10150,10150,10150,0
|
|
20240913,141500,62380810,10150,10150,10150,10150,0
|
|
20240913,141400,62380810,10150,10150,10150,10150,0
|
|
20240913,141300,62380810,10150,10150,10150,10150,0
|
|
20240913,141200,62380810,10150,10150,10150,10150,7
|
|
20240913,141100,62309760,10160,10160,10160,10160,0
|
|
20240913,141000,62309760,10160,10160,10160,10160,0
|
|
20240913,140900,62309760,10160,10160,10160,10160,2
|
|
20240913,140800,62289440,10150,10150,10150,10150,0
|
|
20240913,140700,62289440,10150,10150,10150,10150,0
|
|
20240913,140600,62289440,10150,10150,10150,10150,0
|
|
20240913,140500,62289440,10150,10150,10150,10150,295
|
|
20240913,140400,59295190,10130,10130,10130,10130,0
|
|
20240913,140300,59295190,10130,10130,10130,10130,0
|
|
20240913,140200,59295190,10130,10130,10130,10130,66
|
|
20240913,140100,58626610,10130,10130,10130,10130,0
|
|
20240913,140000,58626610,10130,10130,10130,10130,0
|
|
20240913,135900,58626610,10130,10130,10130,10130,1
|
|
20240913,135800,58616480,10130,10130,10130,10130,6
|
|
20240913,135700,58555700,10130,10130,10130,10130,0
|
|
20240913,135600,58555700,10130,10130,10130,10130,0
|
|
20240913,135500,58555700,10130,10130,10130,10130,0
|
|
20240913,135400,58555700,10130,10130,10130,10130,50
|
|
20240913,135300,58049200,10130,10130,10130,10130,0
|
|
20240913,135200,58049200,10130,10130,10130,10130,0
|
|
20240913,135100,58049200,10130,10130,10130,10130,66
|
|
20240913,135000,57380620,10130,10130,10130,10130,0
|
|
20240913,134900,57380620,10130,10130,10130,10130,0
|
|
20240913,134800,57380620,10130,10130,10130,10130,0
|
|
20240913,134700,57380620,10130,10130,10130,10130,0
|
|
20240913,134600,57380620,10130,10130,10130,10130,13
|
|
20240913,134500,57248930,10130,10130,10130,10130,0
|
|
20240913,134400,57248930,10130,10130,10130,10130,0
|
|
20240913,134300,57248930,10130,10130,10130,10130,0
|
|
20240913,134200,57248930,10130,10130,10130,10130,0
|
|
20240913,134100,57248930,10130,10130,10130,10130,0
|
|
20240913,134000,57248930,10130,10130,10130,10130,0
|
|
20240913,133900,57248930,10130,10130,10130,10130,0
|
|
20240913,133800,57248930,10130,10130,10130,10130,0
|
|
20240913,133700,57248930,10130,10130,10130,10130,0
|
|
20240913,133600,57248930,10130,10140,10140,10130,20
|
|
20240913,133500,57046170,10140,10140,10140,10140,0
|
|
20240913,133400,57046170,10140,10140,10140,10140,0
|
|
20240913,133300,57046170,10140,10140,10140,10140,0
|
|
20240913,133200,57046170,10140,10140,10140,10140,0
|
|
20240913,133100,57046170,10140,10140,10140,10140,0
|
|
20240913,133000,57046170,10140,10140,10140,10140,0
|
|
20240913,132900,57046170,10140,10140,10140,10140,0
|
|
20240913,132800,57046170,10140,10140,10140,10140,0
|
|
20240913,132700,57046170,10140,10140,10140,10140,0
|
|
20240913,132600,57046170,10140,10140,10140,10140,0
|
|
20240913,132500,57046170,10140,10140,10140,10140,0
|
|
20240913,132400,57046170,10140,10140,10140,10140,0
|
|
20240913,132300,57046170,10140,10140,10140,10140,0
|
|
20240913,132200,57046170,10140,10140,10140,10140,490
|
|
20240913,132100,52077570,10150,10150,10150,10150,0
|
|
20240913,132000,52077570,10150,10150,10150,10150,108
|
|
20240913,131900,50981370,10150,10150,10150,10150,0
|
|
20240913,131800,50981370,10150,10150,10150,10150,0
|
|
20240913,131700,50981370,10150,10150,10150,10150,0
|
|
20240913,131600,50981370,10150,10150,10150,10150,0
|
|
20240913,131500,50981370,10150,10150,10150,10150,0
|
|
20240913,131400,50981370,10150,10150,10150,10150,0
|
|
20240913,131300,50981370,10150,10150,10150,10150,0
|
|
20240913,131200,50981370,10150,10150,10150,10150,0
|
|
20240913,131100,50981370,10150,10150,10150,10150,0
|
|
20240913,131000,50981370,10150,10150,10150,10150,0
|
|
20240913,130900,50981370,10150,10150,10150,10150,0
|
|
20240913,130800,50981370,10150,10150,10150,10150,62
|
|
20240913,130700,50352070,10150,10150,10150,10150,0
|
|
20240913,130600,50352070,10150,10150,10150,10150,0
|
|
20240913,130500,50352070,10150,10150,10150,10150,0
|
|
20240913,130400,50352070,10150,10150,10150,10150,0
|
|
20240913,130300,50352070,10150,10150,10150,10150,0
|
|
20240913,130200,50352070,10150,10150,10150,10150,0
|
|
20240913,130100,50352070,10150,10150,10150,10150,0
|
|
20240913,130000,50352070,10150,10150,10150,10150,0
|
|
20240913,125900,50352070,10150,10150,10150,10150,0
|
|
20240913,125800,50352070,10150,10150,10150,10150,0
|
|
20240913,125700,50352070,10150,10150,10150,10150,0
|
|
20240913,125600,50352070,10150,10150,10150,10150,0
|
|
20240913,125500,50352070,10150,10150,10150,10150,0
|
|
20240913,125400,50352070,10150,10150,10150,10150,0
|
|
20240913,125300,50352070,10150,10150,10150,10150,0
|
|
20240913,125200,50352070,10150,10150,10150,10150,0
|
|
20240913,125100,50352070,10150,10150,10150,10150,0
|
|
20240913,125000,50352070,10150,10150,10150,10150,0
|
|
20240913,124900,50352070,10150,10150,10150,10150,0
|
|
20240913,124800,50352070,10150,10150,10150,10150,0
|
|
20240913,124700,50352070,10150,10150,10150,10150,0
|
|
20240913,124600,50352070,10150,10150,10150,10150,0
|
|
20240913,124500,50352070,10150,10150,10150,10150,0
|
|
20240913,124400,50352070,10150,10150,10150,10150,0
|
|
20240913,124300,50352070,10150,10150,10150,10150,0
|
|
20240913,124200,50352070,10150,10150,10150,10150,1
|
|
20240913,124100,50341920,10160,10160,10160,10160,0
|
|
20240913,124000,50341920,10160,10160,10160,10160,0
|
|
20240913,123900,50341920,10160,10160,10160,10160,0
|
|
20240913,123800,50341920,10160,10160,10160,10160,20
|
|
20240913,123700,50138720,10150,10150,10150,10150,5
|
|
20240913,123600,50087970,10150,10150,10150,10150,0
|
|
20240913,123500,50087970,10150,10150,10150,10150,0
|
|
20240913,123400,50087970,10150,10150,10150,10150,0
|
|
20240913,123300,50087970,10150,10150,10150,10150,0
|
|
20240913,123200,50087970,10150,10150,10150,10150,0
|
|
20240913,123100,50087970,10150,10150,10150,10150,0
|
|
20240913,123000,50087970,10150,10150,10150,10150,0
|
|
20240913,122900,50087970,10150,10150,10150,10150,0
|
|
20240913,122800,50087970,10150,10150,10150,10150,0
|
|
20240913,122700,50087970,10150,10150,10150,10150,0
|
|
20240913,122600,50087970,10150,10150,10150,10150,0
|
|
20240913,122500,50087970,10150,10150,10150,10150,0
|
|
20240913,122400,50087970,10150,10150,10150,10150,0
|
|
20240913,122300,50087970,10150,10150,10150,10150,0
|
|
20240913,122200,50087970,10150,10150,10150,10150,0
|
|
20240913,122100,50087970,10150,10150,10150,10150,0
|
|
20240913,122000,50087970,10150,10150,10150,10150,0
|
|
20240913,121900,50087970,10150,10150,10150,10150,0
|
|
20240913,121800,50087970,10150,10150,10150,10150,0
|
|
20240913,121700,50087970,10150,10150,10150,10150,0
|
|
20240913,121600,50087970,10150,10150,10150,10150,0
|
|
20240913,121500,50087970,10150,10140,10150,10140,145
|
|
20240913,121400,48616980,10150,10150,10150,10150,9
|
|
20240913,121300,48525630,10150,10150,10150,10150,0
|
|
20240913,121200,48525630,10150,10160,10160,10150,218
|
|
20240913,121100,46312090,10160,10160,10160,10160,0
|
|
20240913,121000,46312090,10160,10160,10160,10160,0
|
|
20240913,120900,46312090,10160,10160,10160,10160,0
|
|
20240913,120800,46312090,10160,10160,10160,10160,0
|
|
20240913,120700,46312090,10160,10160,10160,10160,0
|
|
20240913,120600,46312090,10160,10160,10160,10160,0
|
|
20240913,120500,46312090,10160,10160,10160,10160,0
|
|
20240913,120400,46312090,10160,10160,10160,10160,0
|
|
20240913,120300,46312090,10160,10160,10160,10160,0
|
|
20240913,120200,46312090,10160,10160,10160,10160,0
|
|
20240913,120100,46312090,10160,10160,10160,10160,0
|
|
20240913,120000,46312090,10160,10160,10160,10160,0
|
|
20240913,115900,46312090,10160,10160,10160,10160,2
|
|
20240913,115800,46291770,10150,10150,10150,10150,0
|
|
20240913,115700,46291770,10150,10150,10150,10150,94
|
|
20240913,115600,45337670,10150,10150,10150,10150,1
|
|
20240913,115500,45327520,10160,10160,10160,10160,6
|
|
20240913,115400,45266560,10170,10170,10170,10170,0
|
|
20240913,115300,45266560,10170,10160,10170,10160,2
|
|
20240913,115200,45246230,10170,10160,10170,10160,6
|
|
20240913,115100,45185240,10150,10150,10150,10150,0
|
|
20240913,115000,45185240,10150,10150,10150,10150,0
|
|
20240913,114900,45185240,10150,10150,10150,10150,0
|
|
20240913,114800,45185240,10150,10150,10150,10150,0
|
|
20240913,114700,45185240,10150,10150,10150,10150,0
|
|
20240913,114600,45185240,10150,10150,10150,10150,0
|
|
20240913,114500,45185240,10150,10150,10150,10150,0
|
|
20240913,114400,45185240,10150,10150,10150,10150,0
|
|
20240913,114300,45185240,10150,10150,10150,10150,0
|
|
20240913,114200,45185240,10150,10150,10150,10150,0
|
|
20240913,114100,45185240,10150,10150,10150,10150,1
|
|
20240913,114000,45175090,10170,10170,10170,10170,0
|
|
20240913,113900,45175090,10170,10170,10170,10170,0
|
|
20240913,113800,45175090,10170,10170,10170,10170,0
|
|
20240913,113700,45175090,10170,10170,10170,10170,0
|
|
20240913,113600,45175090,10170,10150,10170,10150,102
|
|
20240913,113500,44139770,10150,10150,10150,10150,0
|
|
20240913,113400,44139770,10150,10150,10150,10150,0
|
|
20240913,113300,44139770,10150,10150,10150,10150,0
|
|
20240913,113200,44139770,10150,10150,10150,10150,0
|
|
20240913,113100,44139770,10150,10150,10150,10150,0
|
|
20240913,113000,44139770,10150,10150,10150,10150,0
|
|
20240913,112900,44139770,10150,10150,10150,10150,0
|
|
20240913,112800,44139770,10150,10150,10150,10150,0
|
|
20240913,112700,44139770,10150,10150,10150,10150,0
|
|
20240913,112600,44139770,10150,10150,10150,10150,0
|
|
20240913,112500,44139770,10150,10150,10150,10150,0
|
|
20240913,112400,44139770,10150,10150,10150,10150,0
|
|
20240913,112300,44139770,10150,10150,10150,10150,0
|
|
20240913,112200,44139770,10150,10150,10150,10150,0
|
|
20240913,112100,44139770,10150,10150,10150,10150,0
|
|
20240913,112000,44139770,10150,10150,10150,10150,0
|
|
20240913,111900,44139770,10150,10150,10150,10150,0
|
|
20240913,111800,44139770,10150,10150,10150,10150,0
|
|
20240913,111700,44139770,10150,10150,10150,10150,156
|
|
20240913,111600,42556370,10150,10150,10150,10150,0
|
|
20240913,111500,42556370,10150,10140,10150,10140,823
|
|
20240913,111400,34207470,10150,10150,10150,10150,0
|
|
20240913,111300,34207470,10150,10150,10150,10150,0
|
|
20240913,111200,34207470,10150,10150,10150,10150,0
|
|
20240913,111100,34207470,10150,10150,10150,10150,0
|
|
20240913,111000,34207470,10150,10150,10150,10150,0
|
|
20240913,110900,34207470,10150,10150,10150,10150,0
|
|
20240913,110800,34207470,10150,10150,10150,10150,0
|
|
20240913,110700,34207470,10150,10150,10150,10150,0
|
|
20240913,110600,34207470,10150,10150,10150,10150,0
|
|
20240913,110500,34207470,10150,10150,10150,10150,0
|
|
20240913,110400,34207470,10150,10150,10150,10150,0
|
|
20240913,110300,34207470,10150,10150,10150,10150,0
|
|
20240913,110200,34207470,10150,10150,10150,10150,0
|
|
20240913,110100,34207470,10150,10150,10150,10150,0
|
|
20240913,110000,34207470,10150,10150,10150,10150,0
|
|
20240913,105900,34207470,10150,10150,10150,10150,0
|
|
20240913,105800,34207470,10150,10150,10150,10150,0
|
|
20240913,105700,34207470,10150,10150,10150,10150,0
|
|
20240913,105600,34207470,10150,10150,10150,10150,0
|
|
20240913,105500,34207470,10150,10150,10150,10150,0
|
|
20240913,105400,34207470,10150,10150,10150,10150,0
|
|
20240913,105300,34207470,10150,10150,10150,10150,11
|
|
20240913,105200,34095820,10170,10170,10170,10170,0
|
|
20240913,105100,34095820,10170,10170,10170,10170,0
|
|
20240913,105000,34095820,10170,10170,10170,10170,0
|
|
20240913,104900,34095820,10170,10170,10170,10170,0
|
|
20240913,104800,34095820,10170,10170,10170,10170,0
|
|
20240913,104700,34095820,10170,10170,10170,10170,1
|
|
20240913,104600,34085650,10170,10170,10170,10170,2
|
|
20240913,104500,34065310,10220,10220,10220,10220,0
|
|
20240913,104400,34065310,10220,10160,10220,10160,7
|
|
20240913,104300,33993980,10150,10150,10220,10150,501
|
|
20240913,104200,28883300,10140,10140,10140,10140,35
|
|
20240913,104100,28528400,10140,10140,10140,10140,0
|
|
20240913,104000,28528400,10140,10140,10140,10140,0
|
|
20240913,103900,28528400,10140,10140,10140,10140,0
|
|
20240913,103800,28528400,10140,10140,10140,10140,0
|
|
20240913,103700,28528400,10140,10140,10140,10140,0
|
|
20240913,103600,28528400,10140,10140,10140,10140,0
|
|
20240913,103500,28528400,10140,10140,10140,10140,0
|
|
20240913,103400,28528400,10140,10140,10140,10140,0
|
|
20240913,103300,28528400,10140,10150,10150,10140,2
|
|
20240913,103200,28508110,10140,10140,10140,10140,381
|
|
20240913,103100,24644770,10150,10150,10150,10150,0
|
|
20240913,103000,24644770,10150,10150,10150,10150,0
|
|
20240913,102900,24644770,10150,10150,10150,10150,0
|
|
20240913,102800,24644770,10150,10150,10150,10150,0
|
|
20240913,102700,24644770,10150,10150,10150,10150,0
|
|
20240913,102600,24644770,10150,10150,10150,10150,0
|
|
20240913,102500,24644770,10150,10150,10150,10150,3
|
|
20240913,102400,24614320,10150,10150,10150,10150,0
|
|
20240913,102300,24614320,10150,10150,10150,10150,0
|
|
20240913,102200,24614320,10150,10150,10150,10150,0
|
|
20240913,102100,24614320,10150,10150,10150,10150,0
|
|
20240913,102000,24614320,10150,10150,10150,10150,0
|
|
20240913,101900,24614320,10150,10150,10150,10150,0
|
|
20240913,101800,24614320,10150,10150,10150,10150,0
|
|
20240913,101700,24614320,10150,10150,10150,10150,0
|
|
20240913,101600,24614320,10150,10150,10150,10150,0
|
|
20240913,101500,24614320,10150,10150,10150,10150,646
|
|
20240913,101400,18057420,10160,10160,10160,10160,0
|
|
20240913,101300,18057420,10160,10160,10160,10160,0
|
|
20240913,101200,18057420,10160,10160,10160,10160,0
|
|
20240913,101100,18057420,10160,10160,10160,10160,10
|
|
20240913,101000,17955820,10160,10160,10160,10160,8
|
|
20240913,100900,17874540,10180,10180,10180,10180,0
|
|
20240913,100800,17874540,10180,10180,10180,10180,0
|
|
20240913,100700,17874540,10180,10180,10180,10180,0
|
|
20240913,100600,17874540,10180,10180,10180,10180,0
|
|
20240913,100500,17874540,10180,10180,10180,10180,1
|
|
20240913,100400,17864360,10190,10190,10190,10190,0
|
|
20240913,100300,17864360,10190,10170,10190,10170,4
|
|
20240913,100200,17823630,10170,10170,10170,10170,1
|
|
20240913,100100,17813460,10150,10150,10150,10150,0
|
|
20240913,100000,17813460,10150,10150,10150,10150,0
|
|
20240913,095900,17813460,10150,10150,10150,10150,0
|
|
20240913,095800,17813460,10150,10150,10150,10150,0
|
|
20240913,095700,17813460,10150,10150,10150,10150,0
|
|
20240913,095600,17813460,10150,10150,10150,10150,0
|
|
20240913,095500,17813460,10150,10150,10150,10150,0
|
|
20240913,095400,17813460,10150,10150,10150,10150,0
|
|
20240913,095300,17813460,10150,10150,10150,10150,0
|
|
20240913,095200,17813460,10150,10150,10150,10150,0
|
|
20240913,095100,17813460,10150,10150,10150,10150,0
|
|
20240913,095000,17813460,10150,10150,10150,10150,1
|
|
20240913,094900,17803310,10150,10150,10150,10150,10
|
|
20240913,094800,17701810,10160,10160,10160,10160,0
|
|
20240913,094700,17701810,10160,10160,10160,10160,0
|
|
20240913,094600,17701810,10160,10160,10160,10160,0
|
|
20240913,094500,17701810,10160,10180,10180,10160,680
|
|
20240913,094400,10792990,10170,10170,10170,10170,0
|
|
20240913,094300,10792990,10170,10170,10170,10170,0
|
|
20240913,094200,10792990,10170,10170,10170,10170,1
|
|
20240913,094100,10782820,10210,10190,10210,10190,2
|
|
20240913,094000,10762420,10200,10200,10200,10200,1
|
|
20240913,093900,10752220,10190,10190,10220,10190,11
|
|
20240913,093800,10639930,10220,10180,10220,10180,431
|
|
20240913,093700,6235250,10160,10160,10160,10160,0
|
|
20240913,093600,6235250,10160,10160,10160,10160,12
|
|
20240913,093500,6113330,10210,10210,10210,10210,0
|
|
20240913,093400,6113330,10210,10210,10210,10210,0
|
|
20240913,093300,6113330,10210,10210,10210,10210,0
|
|
20240913,093200,6113330,10210,10210,10210,10210,0
|
|
20240913,093100,6113330,10210,10210,10210,10210,0
|
|
20240913,093000,6113330,10210,10210,10210,10210,0
|
|
20240913,092900,6113330,10210,10170,10210,10170,5
|
|
20240913,092800,6062380,10160,10160,10160,10160,0
|
|
20240913,092700,6062380,10160,10160,10160,10160,10
|
|
20240913,092600,5960780,10160,10160,10160,10160,1
|
|
20240913,092500,5950620,10150,10160,10180,10150,21
|
|
20240913,092400,5736910,10150,10180,10180,10150,43
|
|
20240913,092300,5300390,10190,10170,10230,10170,70
|
|
20240913,092200,4586910,10190,10170,10230,10170,24
|
|
20240913,092100,4341940,10160,10150,10160,10150,10
|
|
20240913,092000,4240430,10150,10150,10150,10150,0
|
|
20240913,091900,4240430,10150,10150,10150,10150,0
|
|
20240913,091800,4240430,10150,10160,10160,10150,15
|
|
20240913,091700,4088130,10170,10170,10170,10170,1
|
|
20240913,091600,4077960,10200,10200,10200,10200,1
|
|
20240913,091500,4067760,10210,10210,10210,10210,0
|
|
20240913,091400,4067760,10210,10210,10210,10210,0
|
|
20240913,091300,4067760,10210,10170,10210,10170,7
|
|
20240913,091200,3996380,10190,10190,10190,10190,1
|
|
20240913,091100,3986190,10200,10200,10200,10200,20
|
|
20240913,091000,3782190,10230,10230,10230,10230,0
|
|
20240913,090900,3782190,10230,10230,10230,10230,1
|
|
20240913,090800,3771960,10250,10250,10250,10250,0
|
|
20240913,090700,3771960,10250,10250,10250,10250,59
|
|
20240913,090600,3167210,10250,10250,10250,10250,49
|
|
20240913,090500,2664960,10250,10250,10250,10250,8
|
|
20240913,090400,2582960,10270,10200,10270,10200,111
|
|
20240913,090300,1447770,10200,10180,10200,10180,101
|
|
20240913,090200,417890,10200,10200,10200,10200,0
|
|
20240913,090100,417890,10200,10200,10200,10200,0
|
|
20240913,090000,417890,10200,10140,10200,10140,41
|