581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183800,301073400,12680,12680,12680,12680,453
|
|
20240902,183700,301073400,12680,12680,12680,12680,0
|
|
20240902,183600,301073400,12680,12680,12680,12680,0
|
|
20240902,183500,301073400,12680,12680,12680,12680,0
|
|
20240902,183400,301073400,12680,12680,12680,12680,0
|
|
20240902,183300,301073400,12680,12680,12680,12680,0
|
|
20240902,183200,301073400,12680,12680,12680,12680,0
|
|
20240902,183100,301073400,12680,12680,12680,12680,0
|
|
20240902,183000,301073400,12680,12680,12680,12680,0
|
|
20240902,182900,301073400,12680,12680,12680,12680,0
|
|
20240902,182800,301073400,12680,12680,12680,12680,0
|
|
20240902,182700,301073400,12680,12680,12680,12680,0
|
|
20240902,182600,301073400,12680,12680,12680,12680,0
|
|
20240902,182500,301073400,12680,12680,12680,12680,0
|
|
20240902,182400,301073400,12680,12680,12680,12680,0
|
|
20240902,182300,301073400,12680,12680,12680,12680,0
|
|
20240902,182200,301073400,12680,12680,12680,12680,0
|
|
20240902,182100,301073400,12680,12680,12680,12680,0
|
|
20240902,182000,301073400,12680,12680,12680,12680,0
|
|
20240902,181900,301073400,12680,12680,12680,12680,0
|
|
20240902,181800,301073400,12680,12680,12680,12680,0
|
|
20240902,181700,301073400,12680,12680,12680,12680,0
|
|
20240902,181600,301073400,12680,12680,12680,12680,0
|
|
20240902,181500,301073400,12680,12680,12680,12680,0
|
|
20240902,181400,301073400,12680,12680,12680,12680,0
|
|
20240902,181300,301073400,12680,12680,12680,12680,0
|
|
20240902,181200,301073400,12680,12680,12680,12680,0
|
|
20240902,181100,301073400,12680,12680,12680,12680,0
|
|
20240902,181000,301073400,12680,12680,12680,12680,0
|
|
20240902,180900,301073400,12680,12680,12680,12680,0
|
|
20240902,180800,301073400,12680,12680,12680,12680,453
|
|
20240902,180700,301073400,12680,12680,12680,12680,0
|
|
20240902,180600,301073400,12680,12680,12680,12680,0
|
|
20240902,180500,301073400,12680,12680,12680,12680,0
|
|
20240902,180400,301073400,12680,12680,12680,12680,0
|
|
20240902,180300,301073400,12680,12680,12680,12680,0
|
|
20240902,180200,301073400,12680,12680,12680,12680,0
|
|
20240902,180100,301073400,12680,12680,12680,12680,0
|
|
20240902,180000,301073400,12680,12680,12680,12680,0
|
|
20240902,175900,301073400,12680,12680,12680,12680,0
|
|
20240902,175800,301073400,12680,12680,12680,12680,0
|
|
20240902,175700,301073400,12680,12680,12680,12680,0
|
|
20240902,175600,301073400,12680,12680,12680,12680,0
|
|
20240902,175500,301073400,12680,12680,12680,12680,0
|
|
20240902,175400,301073400,12680,12680,12680,12680,0
|
|
20240902,175300,301073400,12680,12680,12680,12680,0
|
|
20240902,175200,301073400,12680,12680,12680,12680,0
|
|
20240902,175100,301073400,12680,12680,12680,12680,0
|
|
20240902,175000,301073400,12680,12680,12680,12680,0
|
|
20240902,174900,301073400,12680,12680,12680,12680,0
|
|
20240902,174800,301073400,12680,12680,12680,12680,0
|
|
20240902,174700,301073400,12680,12680,12680,12680,0
|
|
20240902,174600,301073400,12680,12680,12680,12680,0
|
|
20240902,174500,301073400,12680,12680,12680,12680,0
|
|
20240902,174400,301073400,12680,12680,12680,12680,0
|
|
20240902,174300,301073400,12680,12680,12680,12680,0
|
|
20240902,174200,301073400,12680,12680,12680,12680,0
|
|
20240902,174100,301073400,12680,12680,12680,12680,0
|
|
20240902,174000,301073400,12680,12680,12680,12680,0
|
|
20240902,173900,301073400,12680,12680,12680,12680,0
|
|
20240902,173800,301073400,12680,12680,12680,12680,453
|
|
20240902,173700,301073400,12680,12680,12680,12680,0
|
|
20240902,173600,301073400,12680,12680,12680,12680,0
|
|
20240902,173500,301073400,12680,12680,12680,12680,0
|
|
20240902,173400,301073400,12680,12680,12680,12680,0
|
|
20240902,173300,301073400,12680,12680,12680,12680,0
|
|
20240902,173200,301073400,12680,12680,12680,12680,0
|
|
20240902,173100,301073400,12680,12680,12680,12680,0
|
|
20240902,173000,301073400,12680,12680,12680,12680,0
|
|
20240902,172900,301073400,12680,12680,12680,12680,0
|
|
20240902,172800,301073400,12680,12680,12680,12680,0
|
|
20240902,172700,301073400,12680,12680,12680,12680,0
|
|
20240902,172600,301073400,12680,12680,12680,12680,0
|
|
20240902,172500,301073400,12680,12680,12680,12680,0
|
|
20240902,172400,301073400,12680,12680,12680,12680,0
|
|
20240902,172300,301073400,12680,12680,12680,12680,0
|
|
20240902,172200,301073400,12680,12680,12680,12680,0
|
|
20240902,172100,301073400,12680,12680,12680,12680,0
|
|
20240902,172000,301073400,12680,12680,12680,12680,0
|
|
20240902,171900,301073400,12680,12680,12680,12680,0
|
|
20240902,171800,301073400,12680,12680,12680,12680,0
|
|
20240902,171700,301073400,12680,12680,12680,12680,0
|
|
20240902,171600,301073400,12680,12680,12680,12680,0
|
|
20240902,171500,301073400,12680,12680,12680,12680,0
|
|
20240902,171400,301073400,12680,12680,12680,12680,0
|
|
20240902,171300,301073400,12680,12680,12680,12680,0
|
|
20240902,171200,301073400,12680,12680,12680,12680,0
|
|
20240902,171100,301073400,12680,12680,12680,12680,0
|
|
20240902,171000,301073400,12680,12680,12680,12680,0
|
|
20240902,170900,301073400,12680,12680,12680,12680,0
|
|
20240902,170800,301073400,12680,12680,12680,12680,453
|
|
20240902,170700,301073400,12680,12680,12680,12680,0
|
|
20240902,170600,301073400,12680,12680,12680,12680,0
|
|
20240902,170500,301073400,12680,12680,12680,12680,0
|
|
20240902,170400,301073400,12680,12680,12680,12680,0
|
|
20240902,170300,301073400,12680,12680,12680,12680,0
|
|
20240902,170200,301073400,12680,12680,12680,12680,0
|
|
20240902,170100,301073400,12680,12680,12680,12680,0
|
|
20240902,170000,301073400,12680,12680,12680,12680,0
|
|
20240902,165900,301073400,12680,12680,12680,12680,0
|
|
20240902,165800,301073400,12680,12680,12680,12680,0
|
|
20240902,165700,301073400,12680,12680,12680,12680,0
|
|
20240902,165600,301073400,12680,12680,12680,12680,0
|
|
20240902,165500,301073400,12680,12680,12680,12680,0
|
|
20240902,165400,301073400,12680,12680,12680,12680,0
|
|
20240902,165300,301073400,12680,12680,12680,12680,0
|
|
20240902,165200,301073400,12680,12680,12680,12680,0
|
|
20240902,165100,301073400,12680,12680,12680,12680,0
|
|
20240902,165000,301073400,12680,12680,12680,12680,0
|
|
20240902,164900,301073400,12680,12680,12680,12680,0
|
|
20240902,164800,301073400,12680,12680,12680,12680,0
|
|
20240902,164700,301073400,12680,12680,12680,12680,0
|
|
20240902,164600,301073400,12680,12680,12680,12680,0
|
|
20240902,164500,301073400,12680,12680,12680,12680,0
|
|
20240902,164400,301073400,12680,12680,12680,12680,0
|
|
20240902,164300,301073400,12680,12680,12680,12680,0
|
|
20240902,164200,301073400,12680,12680,12680,12680,0
|
|
20240902,164100,301073400,12680,12680,12680,12680,0
|
|
20240902,164000,301073400,12680,12680,12680,12680,0
|
|
20240902,163900,301073400,12680,12680,12680,12680,0
|
|
20240902,163800,301073400,12680,12680,12680,12680,453
|
|
20240902,163700,301073400,12680,12680,12680,12680,0
|
|
20240902,163600,301073400,12680,12680,12680,12680,0
|
|
20240902,163500,301073400,12680,12680,12680,12680,0
|
|
20240902,163400,301073400,12680,12680,12680,12680,0
|
|
20240902,163300,301073400,12680,12680,12680,12680,0
|
|
20240902,163200,301073400,12680,12680,12680,12680,0
|
|
20240902,163100,301073400,12680,12680,12680,12680,0
|
|
20240902,163000,301073400,12680,12680,12680,12680,0
|
|
20240902,162900,301073400,12680,12680,12680,12680,0
|
|
20240902,162800,301073400,12680,12680,12680,12680,0
|
|
20240902,162700,301073400,12680,12680,12680,12680,0
|
|
20240902,162600,301073400,12680,12680,12680,12680,0
|
|
20240902,162500,301073400,12680,12680,12680,12680,0
|
|
20240902,162400,301073400,12680,12680,12680,12680,0
|
|
20240902,162300,301073400,12680,12680,12680,12680,0
|
|
20240902,162200,301073400,12680,12680,12680,12680,0
|
|
20240902,162100,301073400,12680,12680,12680,12680,0
|
|
20240902,162000,301073400,12680,12680,12680,12680,0
|
|
20240902,161900,301073400,12680,12680,12680,12680,0
|
|
20240902,161800,301073400,12680,12680,12680,12680,0
|
|
20240902,161700,301073400,12680,12680,12680,12680,0
|
|
20240902,161600,301073400,12680,12680,12680,12680,0
|
|
20240902,161500,301073400,12680,12680,12680,12680,0
|
|
20240902,161400,301073400,12680,12680,12680,12680,0
|
|
20240902,161300,301073400,12680,12680,12680,12680,0
|
|
20240902,161200,301073400,12680,12680,12680,12680,0
|
|
20240902,161100,301073400,12680,12680,12680,12680,0
|
|
20240902,161000,301073400,12680,12680,12680,12680,0
|
|
20240902,160900,301073400,12680,12680,12680,12680,0
|
|
20240902,160800,301073400,12680,12680,12680,12680,453
|
|
20240902,160700,301073400,12680,12680,12680,12680,0
|
|
20240902,160600,301073400,12680,12680,12680,12680,0
|
|
20240902,160500,301073400,12680,12680,12680,12680,0
|
|
20240902,160400,301073400,12680,12680,12680,12680,0
|
|
20240902,160300,301073400,12680,12680,12680,12680,0
|
|
20240902,160200,301073400,12680,12680,12680,12680,0
|
|
20240902,160100,301073400,12680,12680,12680,12680,0
|
|
20240902,160000,301073400,12680,12680,12680,12680,0
|
|
20240902,155900,301073400,12680,12680,12680,12680,0
|
|
20240902,155800,301073400,12680,12680,12680,12680,0
|
|
20240902,155700,301073400,12680,12680,12680,12680,0
|
|
20240902,155600,301073400,12680,12680,12680,12680,0
|
|
20240902,155500,301073400,12680,12680,12680,12680,0
|
|
20240902,155400,301073400,12680,12680,12680,12680,0
|
|
20240902,155300,301073400,12680,12680,12680,12680,0
|
|
20240902,155200,301073400,12680,12680,12680,12680,0
|
|
20240902,155100,301073400,12680,12680,12680,12680,0
|
|
20240902,155000,301073400,12680,12680,12680,12680,0
|
|
20240902,154900,301073400,12680,12680,12680,12680,0
|
|
20240902,154800,301073400,12680,12680,12680,12680,0
|
|
20240902,154700,301073400,12680,12680,12680,12680,0
|
|
20240902,154600,301073400,12680,12680,12680,12680,0
|
|
20240902,154500,301073400,12680,12680,12680,12680,0
|
|
20240902,154400,301073400,12680,12680,12680,12680,0
|
|
20240902,154300,301073400,12680,12680,12680,12680,0
|
|
20240902,154200,301073400,12680,12680,12680,12680,0
|
|
20240902,154100,301073400,12680,12680,12680,12680,0
|
|
20240902,154000,301073400,12680,12680,12680,12680,0
|
|
20240902,153900,301073400,12680,12680,12680,12680,0
|
|
20240902,153800,301073400,12680,12680,12680,12680,453
|
|
20240902,153700,301073400,12680,12680,12680,12680,0
|
|
20240902,153600,301073400,12680,12680,12680,12680,0
|
|
20240902,153500,301073400,12680,12680,12680,12680,0
|
|
20240902,153400,301073400,12680,12680,12680,12680,0
|
|
20240902,153300,301073400,12680,12680,12680,12680,0
|
|
20240902,153200,301073400,12680,12680,12680,12680,0
|
|
20240902,153100,301073400,12680,12680,12680,12680,0
|
|
20240902,153000,301073400,12680,12680,12680,12680,453
|
|
20240902,152900,295329360,12690,12690,12690,12690,0
|
|
20240902,152800,295329360,12690,12690,12690,12690,0
|
|
20240902,152700,295329360,12690,12690,12690,12690,0
|
|
20240902,152600,295329360,12690,12690,12690,12690,0
|
|
20240902,152500,295329360,12690,12690,12690,12690,0
|
|
20240902,152400,295329360,12690,12690,12690,12690,0
|
|
20240902,152300,295329360,12690,12690,12690,12690,0
|
|
20240902,152200,295329360,12690,12690,12690,12690,0
|
|
20240902,152100,295329360,12690,12690,12690,12690,0
|
|
20240902,152000,295329360,12690,12690,12690,12690,0
|
|
20240902,151900,295329360,12690,12690,12690,12690,0
|
|
20240902,151800,295329360,12690,12690,12690,12690,0
|
|
20240902,151700,295329360,12690,12690,12690,12690,27
|
|
20240902,151600,294986730,12700,12700,12700,12700,0
|
|
20240902,151500,294986730,12700,12700,12700,12700,0
|
|
20240902,151400,294986730,12700,12700,12700,12700,0
|
|
20240902,151300,294986730,12700,12700,12700,12700,0
|
|
20240902,151200,294986730,12700,12700,12700,12700,0
|
|
20240902,151100,294986730,12700,12700,12700,12700,32
|
|
20240902,151000,294580330,12690,12690,12690,12690,1
|
|
20240902,150900,294567640,12690,12690,12700,12690,19
|
|
20240902,150800,294326510,12690,12680,12690,12680,17
|
|
20240902,150700,294110810,12680,12680,12680,12680,4
|
|
20240902,150600,294060090,12690,12680,12690,12680,51
|
|
20240902,150500,293413360,12680,12690,12700,12680,58
|
|
20240902,150400,292677410,12690,12690,12690,12690,63
|
|
20240902,150300,291877940,12690,12690,12690,12690,7
|
|
20240902,150200,291789110,12700,12700,12700,12700,1
|
|
20240902,150100,291776410,12690,12690,12690,12690,15
|
|
20240902,150000,291586060,12690,12690,12690,12690,312
|
|
20240902,145900,287626780,12690,12690,12690,12690,4
|
|
20240902,145800,287576020,12690,12690,12690,12690,0
|
|
20240902,145700,287576020,12690,12690,12690,12690,9
|
|
20240902,145600,287461810,12690,12690,12690,12690,5
|
|
20240902,145500,287398360,12690,12690,12690,12690,0
|
|
20240902,145400,287398360,12690,12690,12690,12690,3
|
|
20240902,145300,287360290,12700,12700,12700,12700,4
|
|
20240902,145200,287309490,12690,12690,12690,12690,0
|
|
20240902,145100,287309490,12690,12700,12700,12690,27
|
|
20240902,145000,286966610,12700,12690,12700,12690,19
|
|
20240902,144900,286725370,12690,12690,12690,12690,0
|
|
20240902,144800,286725370,12690,12700,12700,12690,58
|
|
20240902,144700,285988900,12710,12700,12710,12700,5
|
|
20240902,144600,285925390,12700,12690,12700,12690,10
|
|
20240902,144500,285798430,12680,12690,12690,12680,39
|
|
20240902,144400,285303550,12680,12680,12690,12680,122
|
|
20240902,144300,283755590,12680,12680,12680,12680,5
|
|
20240902,144200,283692190,12680,12680,12680,12680,49
|
|
20240902,144100,283070870,12680,12680,12680,12680,7
|
|
20240902,144000,282982110,12690,12690,12690,12690,240
|
|
20240902,143900,279936510,12690,12690,12710,12690,9
|
|
20240902,143800,279822230,12700,12700,12700,12700,94
|
|
20240902,143700,278628430,12690,12690,12690,12690,16
|
|
20240902,143600,278425390,12690,12690,12690,12690,0
|
|
20240902,143500,278425390,12690,12690,12690,12690,0
|
|
20240902,143400,278425390,12690,12690,12690,12690,22
|
|
20240902,143300,278146210,12690,12690,12690,12690,0
|
|
20240902,143200,278146210,12690,12690,12690,12690,3
|
|
20240902,143100,278108140,12690,12690,12690,12690,12
|
|
20240902,143000,277955860,12690,12690,12700,12690,21
|
|
20240902,142900,277689240,12680,12680,12680,12680,0
|
|
20240902,142800,277689240,12680,12690,12690,12680,36
|
|
20240902,142700,277232490,12690,12690,12690,12690,0
|
|
20240902,142600,277232490,12690,12690,12690,12680,125
|
|
20240902,142500,275646340,12680,12680,12680,12680,16
|
|
20240902,142400,275443460,12680,12680,12680,12680,0
|
|
20240902,142300,275443460,12680,12680,12680,12680,3
|
|
20240902,142200,275405420,12680,12680,12680,12680,17
|
|
20240902,142100,275189860,12680,12680,12680,12680,80
|
|
20240902,142000,274175460,12680,12690,12690,12680,598
|
|
20240902,141900,266592680,12690,12690,12690,12690,18
|
|
20240902,141800,266364260,12690,12690,12690,12690,0
|
|
20240902,141700,266364260,12690,12690,12690,12690,5
|
|
20240902,141600,266300810,12690,12690,12700,12690,120
|
|
20240902,141500,264777110,12690,12690,12690,12690,0
|
|
20240902,141400,264777110,12690,12700,12700,12690,1622
|
|
20240902,141300,244180170,12700,12700,12700,12700,1
|
|
20240902,141200,244167470,12700,12700,12700,12700,8
|
|
20240902,141100,244065870,12700,12700,12700,12700,10
|
|
20240902,141000,243938870,12700,12700,12710,12700,31
|
|
20240902,140900,243544940,12700,12700,12700,12700,3
|
|
20240902,140800,243506840,12710,12700,12710,12700,13
|
|
20240902,140700,243341730,12700,12700,12700,12700,0
|
|
20240902,140600,243341730,12700,12700,12710,12700,15
|
|
20240902,140500,243151180,12700,12700,12700,12700,4
|
|
20240902,140400,243100380,12700,12700,12700,12690,242
|
|
20240902,140300,240027160,12690,12700,12700,12690,38
|
|
20240902,140200,239544710,12690,12690,12690,12690,6
|
|
20240902,140100,239468570,12690,12690,12690,12690,3
|
|
20240902,140000,239430500,12690,12700,12700,12690,546
|
|
20240902,135900,232496310,12700,12700,12700,12700,14
|
|
20240902,135800,232318510,12700,12700,12700,12700,0
|
|
20240902,135700,232318510,12700,12700,12700,12700,9
|
|
20240902,135600,232204210,12700,12700,12700,12700,9
|
|
20240902,135500,232089910,12700,12700,12700,12700,6
|
|
20240902,135400,232013710,12710,12700,12710,12700,7
|
|
20240902,135300,231924790,12700,12700,12700,12700,11
|
|
20240902,135200,231785090,12700,12700,12700,12700,3
|
|
20240902,135100,231746990,12700,12710,12710,12700,9
|
|
20240902,135000,231632640,12710,12700,12710,12700,29
|
|
20240902,134900,231264240,12700,12700,12700,12700,0
|
|
20240902,134800,231264240,12700,12700,12700,12700,16
|
|
20240902,134700,231061040,12700,12710,12710,12700,105
|
|
20240902,134600,229726650,12700,12700,12710,12700,11
|
|
20240902,134500,229586890,12700,12700,12710,12700,128
|
|
20240902,134400,227960290,12700,12710,12710,12700,608
|
|
20240902,134300,220233560,12710,12710,12710,12710,0
|
|
20240902,134200,220233560,12710,12700,12710,12700,42
|
|
20240902,134100,219699810,12700,12700,12700,12700,216
|
|
20240902,134000,216956610,12690,12700,12700,12690,534
|
|
20240902,133900,210174890,12700,12700,12700,12700,3
|
|
20240902,133800,210136790,12700,12700,12710,12700,47
|
|
20240902,133700,209539470,12700,12700,12700,12700,5
|
|
20240902,133600,209475970,12700,12700,12700,12700,0
|
|
20240902,133500,209475970,12700,12710,12710,12700,9
|
|
20240902,133400,209361590,12710,12710,12710,12710,12
|
|
20240902,133300,209209070,12710,12710,12710,12710,34
|
|
20240902,133200,208776930,12700,12700,12700,12700,6
|
|
20240902,133100,208700730,12700,12730,12750,12700,6
|
|
20240902,133000,208624300,12720,12710,12720,12700,44
|
|
20240902,132900,208065100,12700,12710,12710,12700,38
|
|
20240902,132800,207582200,12700,12700,12700,12700,6
|
|
20240902,132700,207506000,12700,12700,12700,12700,8
|
|
20240902,132600,207404400,12700,12700,12700,12700,8
|
|
20240902,132500,207302800,12700,12700,12700,12700,0
|
|
20240902,132400,207302800,12700,12700,12700,12700,11
|
|
20240902,132300,207163100,12700,12700,12700,12700,5
|
|
20240902,132200,207099600,12700,12700,12700,12700,10
|
|
20240902,132100,206972600,12700,12700,12710,12700,148
|
|
20240902,132000,205092000,12700,12710,12710,12700,614
|
|
20240902,131900,197292060,12710,12710,12710,12700,15
|
|
20240902,131800,197101430,12700,12700,12700,12700,0
|
|
20240902,131700,197101430,12700,12710,12730,12700,12
|
|
20240902,131600,196948810,12710,12710,12710,12710,39
|
|
20240902,131500,196453120,12700,12700,12700,12700,3
|
|
20240902,131400,196415020,12700,12700,12700,12700,4
|
|
20240902,131300,196364220,12690,12700,12710,12690,12
|
|
20240902,131200,196211830,12700,12700,12700,12700,6
|
|
20240902,131100,196135630,12690,12690,12690,12680,50
|
|
20240902,131000,195501170,12690,12680,12690,12680,32
|
|
20240902,130900,195095290,12680,12680,12680,12680,0
|
|
20240902,130800,195095290,12680,12680,12680,12680,3
|
|
20240902,130700,195057250,12680,12680,12680,12680,8
|
|
20240902,130600,194955810,12680,12680,12680,12680,6
|
|
20240902,130500,194879730,12680,12690,12690,12680,3
|
|
20240902,130400,194841670,12680,12680,12680,12680,9
|
|
20240902,130300,194727550,12690,12690,12690,12690,38
|
|
20240902,130200,194245330,12680,12690,12690,12680,72
|
|
20240902,130100,193331770,12680,12680,12680,12680,152
|
|
20240902,130000,191404410,12680,12700,12700,12680,580
|
|
20240902,125900,184049230,12690,12690,12690,12690,5
|
|
20240902,125800,183985780,12690,12690,12700,12690,10
|
|
20240902,125700,183858830,12700,12690,12700,12690,4
|
|
20240902,125600,183808040,12680,12680,12690,12680,41
|
|
20240902,125500,183287840,12680,12680,12680,12680,8
|
|
20240902,125400,183186400,12680,12680,12680,12680,0
|
|
20240902,125300,183186400,12680,12680,12680,12680,7
|
|
20240902,125200,183097640,12690,12680,12690,12680,32
|
|
20240902,125100,182691600,12690,12690,12690,12690,0
|
|
20240902,125000,182691600,12690,12690,12690,12680,17
|
|
20240902,124900,182475920,12680,12680,12680,12680,1
|
|
20240902,124800,182463240,12690,12690,12690,12680,50
|
|
20240902,124700,181828760,12680,12680,12680,12680,7
|
|
20240902,124600,181740000,12680,12680,12680,12680,3
|
|
20240902,124500,181701960,12680,12680,12680,12680,4
|
|
20240902,124400,181651240,12690,12690,12690,12690,5
|
|
20240902,124300,181587790,12680,12680,12680,12670,223
|
|
20240902,124200,178760160,12680,12670,12680,12670,352
|
|
20240902,124100,174297400,12680,12670,12680,12670,17
|
|
20240902,124000,174081960,12670,12710,12710,12670,856
|
|
20240902,123900,163215570,12710,12720,12720,12710,13
|
|
20240902,123800,163050260,12720,12720,12720,12720,4
|
|
20240902,123700,162999380,12710,12710,12710,12710,70
|
|
20240902,123600,162109680,12700,12700,12700,12700,4
|
|
20240902,123500,162058880,12700,12700,12700,12700,11
|
|
20240902,123400,161919180,12710,12710,12710,12710,0
|
|
20240902,123300,161919180,12710,12710,12710,12710,9
|
|
20240902,123200,161804790,12720,12720,12720,12720,0
|
|
20240902,123100,161804790,12720,12690,12720,12690,37
|
|
20240902,123000,161334850,12700,12700,12700,12700,11
|
|
20240902,122900,161195150,12700,12700,12700,12700,5
|
|
20240902,122800,161131650,12700,12700,12700,12700,8
|
|
20240902,122700,161030050,12690,12690,12690,12690,9
|
|
20240902,122600,160915840,12690,12700,12700,12690,7
|
|
20240902,122500,160826980,12700,12680,12700,12680,114
|
|
20240902,122400,159381400,12660,12670,12670,12660,45
|
|
20240902,122300,158811360,12670,12670,12670,12670,0
|
|
20240902,122200,158811360,12670,12660,12670,12660,7
|
|
20240902,122100,158722690,12660,12670,12680,12660,183
|
|
20240902,122000,156405250,12670,12690,12700,12670,300
|
|
20240902,121900,152599650,12690,12690,12690,12690,0
|
|
20240902,121800,152599650,12690,12700,12700,12690,13
|
|
20240902,121700,152434570,12700,12700,12700,12680,87
|
|
20240902,121600,151329910,12680,12720,12720,12670,2114
|
|
20240902,121500,124494850,12720,12730,12730,12720,8
|
|
20240902,121400,124393070,12740,12740,12740,12740,0
|
|
20240902,121300,124393070,12740,12740,12740,12740,3
|
|
20240902,121200,124354850,12740,12740,12740,12730,9
|
|
20240902,121100,124240240,12740,12760,12760,12740,5
|
|
20240902,121000,124176480,12760,12740,12760,12740,9
|
|
20240902,120900,124061660,12720,12710,12720,12710,49
|
|
20240902,120800,123438480,12720,12720,12720,12710,67
|
|
20240902,120700,122586290,12710,12720,12720,12710,10
|
|
20240902,120600,122459120,12720,12720,12720,12710,151
|
|
20240902,120500,120538720,12710,12710,12720,12710,32
|
|
20240902,120400,120131750,12710,12710,12720,12710,22
|
|
20240902,120300,119852000,12710,12710,12710,12710,8
|
|
20240902,120200,119750320,12710,12710,12710,12710,6
|
|
20240902,120100,119674060,12710,12730,12730,12710,1792
|
|
20240902,120000,96868460,12730,12740,12740,12730,258
|
|
20240902,115900,93581560,12740,12740,12740,12740,0
|
|
20240902,115800,93581560,12740,12750,12750,12740,8
|
|
20240902,115700,93479590,12750,12750,12750,12750,3
|
|
20240902,115600,93441340,12740,12750,12750,12740,3
|
|
20240902,115500,93403100,12740,12730,12740,12730,68
|
|
20240902,115400,92536930,12730,12740,12740,12730,5
|
|
20240902,115300,92473260,12730,12730,12730,12730,4
|
|
20240902,115200,92422340,12730,12730,12730,12730,13
|
|
20240902,115100,92256850,12730,12730,12730,12730,5
|
|
20240902,115000,92193200,12740,12730,12740,12730,14
|
|
20240902,114900,92014860,12730,12730,12730,12730,6
|
|
20240902,114800,91938480,12730,12730,12730,12730,0
|
|
20240902,114700,91938480,12730,12730,12730,12730,2
|
|
20240902,114600,91913020,12730,12740,12740,12730,7
|
|
20240902,114500,91823880,12740,12740,12740,12740,0
|
|
20240902,114400,91823880,12740,12730,12740,12730,438
|
|
20240902,114300,86243810,12730,12730,12730,12730,7
|
|
20240902,114200,86154700,12730,12730,12740,12730,68
|
|
20240902,114100,85288760,12720,12730,12730,12720,100
|
|
20240902,114000,84015940,12730,12740,12740,12730,313
|
|
20240902,113900,80028640,12740,12750,12750,12740,120
|
|
20240902,113800,78499540,12750,12750,12750,12750,1
|
|
20240902,113700,78486790,12750,12750,12750,12750,5
|
|
20240902,113600,78423040,12770,12750,12770,12750,2
|
|
20240902,113500,78397520,12750,12770,12770,12740,321
|
|
20240902,113400,74304890,12780,12780,12780,12780,0
|
|
20240902,113300,74304890,12780,12780,12780,12780,0
|
|
20240902,113200,74304890,12780,12790,12790,12780,9
|
|
20240902,113100,74189800,12800,12800,12800,12800,1
|
|
20240902,113000,74177000,12790,12780,12790,12760,10
|
|
20240902,112900,74049150,12770,12750,12770,12750,17
|
|
20240902,112800,73832300,12750,12760,12760,12750,36
|
|
20240902,112700,73372950,12760,12760,12760,12760,0
|
|
20240902,112600,73372950,12760,12760,12760,12750,98
|
|
20240902,112500,72122500,12760,12760,12760,12750,18
|
|
20240902,112400,71892860,12750,12760,12760,12750,64
|
|
20240902,112300,71076360,12750,12760,12760,12750,64
|
|
20240902,112200,70259820,12760,12760,12760,12760,121
|
|
20240902,112100,68715860,12760,12760,12760,12760,0
|
|
20240902,112000,68715860,12760,12810,12810,12760,919
|
|
20240902,111900,56961360,12810,12810,12810,12810,0
|
|
20240902,111800,56961360,12810,12810,12810,12810,5
|
|
20240902,111700,56897310,12810,12810,12810,12810,5
|
|
20240902,111600,56833260,12810,12810,12810,12810,0
|
|
20240902,111500,56833260,12810,12810,12810,12810,7
|
|
20240902,111400,56743590,12810,12810,12810,12810,10
|
|
20240902,111300,56615490,12810,12810,12810,12810,4
|
|
20240902,111200,56564250,12810,12810,12810,12810,3
|
|
20240902,111100,56525820,12810,12820,12820,12810,16
|
|
20240902,111000,56320850,12820,12820,12820,12810,13
|
|
20240902,110900,56154210,12810,12810,12810,12810,17
|
|
20240902,110800,55936440,12810,12810,12810,12810,0
|
|
20240902,110700,55936440,12810,12810,12810,12810,6
|
|
20240902,110600,55859580,12810,12810,12810,12810,10
|
|
20240902,110500,55731480,12810,12810,12810,12810,0
|
|
20240902,110400,55731480,12810,12810,12810,12810,3
|
|
20240902,110300,55693050,12810,12810,12810,12810,11
|
|
20240902,110200,55552140,12810,12810,12810,12810,10
|
|
20240902,110100,55424040,12810,12810,12810,12810,21
|
|
20240902,110000,55155030,12810,12830,12830,12810,178
|
|
20240902,105900,52873550,12830,12830,12830,12830,0
|
|
20240902,105800,52873550,12830,12830,12830,12830,6
|
|
20240902,105700,52796570,12830,12830,12830,12830,13
|
|
20240902,105600,52629780,12830,12830,12830,12830,0
|
|
20240902,105500,52629780,12830,12830,12830,12830,3
|
|
20240902,105400,52591290,12830,12830,12830,12830,9
|
|
20240902,105300,52475820,12830,12830,12830,12830,6
|
|
20240902,105200,52398840,12830,12830,12830,12830,8
|
|
20240902,105100,52296200,12820,12840,12840,12820,8
|
|
20240902,105000,52193590,12840,12820,12840,12820,16
|
|
20240902,104900,51988250,12820,12820,12820,12820,6
|
|
20240902,104800,51911330,12820,12830,12830,12820,3
|
|
20240902,104700,51872850,12820,12820,12820,12820,3
|
|
20240902,104600,51834390,12820,12810,12820,12810,6
|
|
20240902,104500,51757520,12810,12810,12810,12810,5
|
|
20240902,104400,51693470,12810,12810,12810,12810,5
|
|
20240902,104300,51629420,12810,12810,12820,12810,9
|
|
20240902,104200,51514120,12820,12800,12850,12800,438
|
|
20240902,104100,45907490,12790,12800,12800,12790,11
|
|
20240902,104000,45766710,12790,12830,12860,12790,1533
|
|
20240902,103900,26128290,12830,12830,12830,12830,0
|
|
20240902,103800,26128290,12830,12830,12830,12830,4
|
|
20240902,103700,26076970,12830,12830,12830,12830,8
|
|
20240902,103600,25974330,12830,12830,12830,12830,4
|
|
20240902,103500,25923010,12830,12840,12840,12830,7
|
|
20240902,103400,25833150,12830,12830,12830,12830,4
|
|
20240902,103300,25781830,12830,12840,12840,12830,123
|
|
20240902,103200,24203590,12840,12840,12840,12840,0
|
|
20240902,103100,24203590,12840,12850,12850,12840,17
|
|
20240902,103000,23985250,12850,12850,12850,12850,7
|
|
20240902,102900,23895300,12840,12840,12840,12840,4
|
|
20240902,102800,23843940,12840,12840,12840,12840,11
|
|
20240902,102700,23702700,12840,12840,12840,12840,5
|
|
20240902,102600,23638500,12840,12840,12840,12840,0
|
|
20240902,102500,23638500,12840,12840,12840,12840,11
|
|
20240902,102400,23497260,12840,12840,12840,12840,0
|
|
20240902,102300,23497260,12840,12840,12840,12840,8
|
|
20240902,102200,23394540,12830,12830,12830,12830,8
|
|
20240902,102100,23291900,12850,12850,12850,12850,0
|
|
20240902,102000,23291900,12850,12860,12860,12830,358
|
|
20240902,101900,18691930,12870,12870,12870,12870,2
|
|
20240902,101800,18666190,12870,12870,12870,12870,0
|
|
20240902,101700,18666190,12870,12870,12870,12870,0
|
|
20240902,101600,18666190,12870,12870,12870,12870,0
|
|
20240902,101500,18666190,12870,12870,12870,12870,0
|
|
20240902,101400,18666190,12870,12870,12870,12870,0
|
|
20240902,101300,18666190,12870,12870,12870,12870,0
|
|
20240902,101200,18666190,12870,12870,12870,12870,60
|
|
20240902,101100,17893990,12870,12870,12870,12870,357
|
|
20240902,101000,13299400,12870,12870,12870,12870,4
|
|
20240902,100900,13247920,12850,12850,12850,12850,0
|
|
20240902,100800,13247920,12850,12850,12850,12850,0
|
|
20240902,100700,13247920,12850,12870,12870,12850,272
|
|
20240902,100600,9750280,12870,12870,12870,12870,0
|
|
20240902,100500,9750280,12870,12870,12870,12870,0
|
|
20240902,100400,9750280,12870,12870,12870,12870,1
|
|
20240902,100300,9737410,12880,12880,12880,12880,0
|
|
20240902,100200,9737410,12880,12880,12880,12880,3
|
|
20240902,100100,9698770,12880,12870,12880,12870,24
|
|
20240902,100000,9389880,12880,12910,12940,12880,116
|
|
20240902,095900,7894870,12940,12910,12940,12910,2
|
|
20240902,095800,7869020,12910,12910,12910,12910,0
|
|
20240902,095700,7869020,12910,12910,12910,12910,0
|
|
20240902,095600,7869020,12910,12910,12910,12910,0
|
|
20240902,095500,7869020,12910,12910,12910,12910,0
|
|
20240902,095400,7869020,12910,12910,12910,12910,0
|
|
20240902,095300,7869020,12910,12910,12910,12910,0
|
|
20240902,095200,7869020,12910,12910,12910,12910,0
|
|
20240902,095100,7869020,12910,12910,12950,12910,10
|
|
20240902,095000,7739640,12950,12910,12950,12910,4
|
|
20240902,094900,7687890,12880,12880,12880,12880,36
|
|
20240902,094800,7224210,12870,12870,12870,12870,0
|
|
20240902,094700,7224210,12870,12860,12870,12860,4
|
|
20240902,094600,7172750,12860,12860,12860,12860,0
|
|
20240902,094500,7172750,12860,12860,12860,12860,0
|
|
20240902,094400,7172750,12860,12870,12870,12860,206
|
|
20240902,094300,4521820,12870,12870,12870,12870,0
|
|
20240902,094200,4521820,12870,12870,12870,12870,10
|
|
20240902,094100,4393120,12870,12870,12870,12870,0
|
|
20240902,094000,4393120,12870,12890,12890,12870,86
|
|
20240902,093900,3285850,12920,12920,12920,12920,0
|
|
20240902,093800,3285850,12920,12920,12920,12920,0
|
|
20240902,093700,3285850,12920,12920,12920,12920,0
|
|
20240902,093600,3285850,12920,12920,12920,12920,0
|
|
20240902,093500,3285850,12920,12920,12920,12920,0
|
|
20240902,093400,3285850,12920,12920,12920,12920,0
|
|
20240902,093300,3285850,12920,12920,12920,12920,0
|
|
20240902,093200,3285850,12920,12920,12920,12920,1
|
|
20240902,093100,3272930,12880,12880,12920,12880,9
|
|
20240902,093000,3156770,12880,12880,12880,12880,2
|
|
20240902,092900,3131010,12880,12880,12880,12880,0
|
|
20240902,092800,3131010,12880,12880,12880,12860,23
|
|
20240902,092700,2835110,12860,12880,12880,12860,36
|
|
20240902,092600,2371790,12890,12890,12890,12890,10
|
|
20240902,092500,2242890,12860,12860,12860,12860,0
|
|
20240902,092400,2242890,12860,12860,12860,12860,25
|
|
20240902,092300,1921390,12860,12890,12890,12860,117
|
|
20240902,092200,413710,12900,12900,12900,12900,5
|
|
20240902,092100,349210,12900,12900,12900,12900,1
|
|
20240902,092000,336310,12900,12920,12920,12900,6
|
|
20240902,091900,258860,12930,12930,12930,12930,7
|
|
20240902,091800,168350,12930,12930,12930,12930,0
|
|
20240902,091700,168350,12930,12930,12930,12930,0
|
|
20240902,091600,168350,12930,12930,12930,12930,0
|
|
20240902,091500,168350,12930,12930,12930,12930,1
|
|
20240902,091400,155420,12940,12940,12940,12940,0
|
|
20240902,091300,155420,12940,12940,12940,12940,0
|
|
20240902,091200,155420,12940,12940,12940,12940,0
|
|
20240902,091100,155420,12940,12940,12940,12940,0
|
|
20240902,091000,155420,12940,12940,12940,12940,0
|
|
20240902,090900,155420,12940,12940,12940,12940,7
|
|
20240902,090800,64840,12970,12970,12970,12970,0
|
|
20240902,090700,64840,12970,12970,12970,12970,0
|
|
20240902,090600,64840,12970,12970,12970,12970,1
|
|
20240902,090500,51870,12970,12970,12970,12970,1
|
|
20240902,090400,38900,12980,12980,12980,12980,0
|
|
20240902,090300,38900,12980,12980,12980,12980,1
|
|
20240902,090200,25920,12930,12930,12930,12930,0
|
|
20240902,090100,25920,12930,12930,12930,12930,1
|
|
20240902,090000,12990,12990,12990,12990,12990,1
|