581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,183800,194794830,12670,12670,12670,12670,535
|
|
20240903,183700,194794830,12670,12670,12670,12670,0
|
|
20240903,183600,194794830,12670,12670,12670,12670,0
|
|
20240903,183500,194794830,12670,12670,12670,12670,0
|
|
20240903,183400,194794830,12670,12670,12670,12670,0
|
|
20240903,183300,194794830,12670,12670,12670,12670,0
|
|
20240903,183200,194794830,12670,12670,12670,12670,0
|
|
20240903,183100,194794830,12670,12670,12670,12670,0
|
|
20240903,183000,194794830,12670,12670,12670,12670,0
|
|
20240903,182900,194794830,12670,12670,12670,12670,0
|
|
20240903,182800,194794830,12670,12670,12670,12670,0
|
|
20240903,182700,194794830,12670,12670,12670,12670,0
|
|
20240903,182600,194794830,12670,12670,12670,12670,0
|
|
20240903,182500,194794830,12670,12670,12670,12670,0
|
|
20240903,182400,194794830,12670,12670,12670,12670,0
|
|
20240903,182300,194794830,12670,12670,12670,12670,0
|
|
20240903,182200,194794830,12670,12670,12670,12670,0
|
|
20240903,182100,194794830,12670,12670,12670,12670,0
|
|
20240903,182000,194794830,12670,12670,12670,12670,0
|
|
20240903,181900,194794830,12670,12670,12670,12670,0
|
|
20240903,181800,194794830,12670,12670,12670,12670,0
|
|
20240903,181700,194794830,12670,12670,12670,12670,0
|
|
20240903,181600,194794830,12670,12670,12670,12670,0
|
|
20240903,181500,194794830,12670,12670,12670,12670,0
|
|
20240903,181400,194794830,12670,12670,12670,12670,0
|
|
20240903,181300,194794830,12670,12670,12670,12670,0
|
|
20240903,181200,194794830,12670,12670,12670,12670,0
|
|
20240903,181100,194794830,12670,12670,12670,12670,0
|
|
20240903,181000,194794830,12670,12670,12670,12670,0
|
|
20240903,180900,194794830,12670,12670,12670,12670,0
|
|
20240903,180800,194794830,12670,12670,12670,12670,535
|
|
20240903,180700,194794830,12670,12670,12670,12670,0
|
|
20240903,180600,194794830,12670,12670,12670,12670,0
|
|
20240903,180500,194794830,12670,12670,12670,12670,0
|
|
20240903,180400,194794830,12670,12670,12670,12670,0
|
|
20240903,180300,194794830,12670,12670,12670,12670,0
|
|
20240903,180200,194794830,12670,12670,12670,12670,0
|
|
20240903,180100,194794830,12670,12670,12670,12670,0
|
|
20240903,180000,194794830,12670,12670,12670,12670,0
|
|
20240903,175900,194794830,12670,12670,12670,12670,0
|
|
20240903,175800,194794830,12670,12670,12670,12670,0
|
|
20240903,175700,194794830,12670,12670,12670,12670,0
|
|
20240903,175600,194794830,12670,12670,12670,12670,0
|
|
20240903,175500,194794830,12670,12670,12670,12670,0
|
|
20240903,175400,194794830,12670,12670,12670,12670,0
|
|
20240903,175300,194794830,12670,12670,12670,12670,0
|
|
20240903,175200,194794830,12670,12670,12670,12670,0
|
|
20240903,175100,194794830,12670,12670,12670,12670,0
|
|
20240903,175000,194794830,12670,12670,12670,12670,0
|
|
20240903,174900,194794830,12670,12670,12670,12670,0
|
|
20240903,174800,194794830,12670,12670,12670,12670,0
|
|
20240903,174700,194794830,12670,12670,12670,12670,0
|
|
20240903,174600,194794830,12670,12670,12670,12670,0
|
|
20240903,174500,194794830,12670,12670,12670,12670,0
|
|
20240903,174400,194794830,12670,12670,12670,12670,0
|
|
20240903,174300,194794830,12670,12670,12670,12670,0
|
|
20240903,174200,194794830,12670,12670,12670,12670,0
|
|
20240903,174100,194794830,12670,12670,12670,12670,0
|
|
20240903,174000,194794830,12670,12670,12670,12670,0
|
|
20240903,173900,194794830,12670,12670,12670,12670,0
|
|
20240903,173800,194794830,12670,12670,12670,12670,535
|
|
20240903,173700,194794830,12670,12670,12670,12670,0
|
|
20240903,173600,194794830,12670,12670,12670,12670,0
|
|
20240903,173500,194794830,12670,12670,12670,12670,0
|
|
20240903,173400,194794830,12670,12670,12670,12670,0
|
|
20240903,173300,194794830,12670,12670,12670,12670,0
|
|
20240903,173200,194794830,12670,12670,12670,12670,0
|
|
20240903,173100,194794830,12670,12670,12670,12670,0
|
|
20240903,173000,194794830,12670,12670,12670,12670,0
|
|
20240903,172900,194794830,12670,12670,12670,12670,0
|
|
20240903,172800,194794830,12670,12670,12670,12670,0
|
|
20240903,172700,194794830,12670,12670,12670,12670,0
|
|
20240903,172600,194794830,12670,12670,12670,12670,0
|
|
20240903,172500,194794830,12670,12670,12670,12670,0
|
|
20240903,172400,194794830,12670,12670,12670,12670,0
|
|
20240903,172300,194794830,12670,12670,12670,12670,0
|
|
20240903,172200,194794830,12670,12670,12670,12670,0
|
|
20240903,172100,194794830,12670,12670,12670,12670,0
|
|
20240903,172000,194794830,12670,12670,12670,12670,0
|
|
20240903,171900,194794830,12670,12670,12670,12670,0
|
|
20240903,171800,194794830,12670,12670,12670,12670,0
|
|
20240903,171700,194794830,12670,12670,12670,12670,0
|
|
20240903,171600,194794830,12670,12670,12670,12670,0
|
|
20240903,171500,194794830,12670,12670,12670,12670,0
|
|
20240903,171400,194794830,12670,12670,12670,12670,0
|
|
20240903,171300,194794830,12670,12670,12670,12670,0
|
|
20240903,171200,194794830,12670,12670,12670,12670,0
|
|
20240903,171100,194794830,12670,12670,12670,12670,0
|
|
20240903,171000,194794830,12670,12670,12670,12670,0
|
|
20240903,170900,194794830,12670,12670,12670,12670,0
|
|
20240903,170800,194794830,12670,12670,12670,12670,535
|
|
20240903,170700,194794830,12670,12670,12670,12670,0
|
|
20240903,170600,194794830,12670,12670,12670,12670,0
|
|
20240903,170500,194794830,12670,12670,12670,12670,0
|
|
20240903,170400,194794830,12670,12670,12670,12670,0
|
|
20240903,170300,194794830,12670,12670,12670,12670,0
|
|
20240903,170200,194794830,12670,12670,12670,12670,0
|
|
20240903,170100,194794830,12670,12670,12670,12670,0
|
|
20240903,170000,194794830,12670,12670,12670,12670,0
|
|
20240903,165900,194794830,12670,12670,12670,12670,0
|
|
20240903,165800,194794830,12670,12670,12670,12670,0
|
|
20240903,165700,194794830,12670,12670,12670,12670,0
|
|
20240903,165600,194794830,12670,12670,12670,12670,0
|
|
20240903,165500,194794830,12670,12670,12670,12670,0
|
|
20240903,165400,194794830,12670,12670,12670,12670,0
|
|
20240903,165300,194794830,12670,12670,12670,12670,0
|
|
20240903,165200,194794830,12670,12670,12670,12670,0
|
|
20240903,165100,194794830,12670,12670,12670,12670,0
|
|
20240903,165000,194794830,12670,12670,12670,12670,0
|
|
20240903,164900,194794830,12670,12670,12670,12670,0
|
|
20240903,164800,194794830,12670,12670,12670,12670,0
|
|
20240903,164700,194794830,12670,12670,12670,12670,0
|
|
20240903,164600,194794830,12670,12670,12670,12670,0
|
|
20240903,164500,194794830,12670,12670,12670,12670,0
|
|
20240903,164400,194794830,12670,12670,12670,12670,0
|
|
20240903,164300,194794830,12670,12670,12670,12670,0
|
|
20240903,164200,194794830,12670,12670,12670,12670,0
|
|
20240903,164100,194794830,12670,12670,12670,12670,0
|
|
20240903,164000,194794830,12670,12670,12670,12670,0
|
|
20240903,163900,194794830,12670,12670,12670,12670,0
|
|
20240903,163800,194794830,12670,12670,12670,12670,535
|
|
20240903,163700,194794830,12670,12670,12670,12670,0
|
|
20240903,163600,194794830,12670,12670,12670,12670,0
|
|
20240903,163500,194794830,12670,12670,12670,12670,0
|
|
20240903,163400,194794830,12670,12670,12670,12670,0
|
|
20240903,163300,194794830,12670,12670,12670,12670,0
|
|
20240903,163200,194794830,12670,12670,12670,12670,0
|
|
20240903,163100,194794830,12670,12670,12670,12670,0
|
|
20240903,163000,194794830,12670,12670,12670,12670,0
|
|
20240903,162900,194794830,12670,12670,12670,12670,0
|
|
20240903,162800,194794830,12670,12670,12670,12670,0
|
|
20240903,162700,194794830,12670,12670,12670,12670,0
|
|
20240903,162600,194794830,12670,12670,12670,12670,0
|
|
20240903,162500,194794830,12670,12670,12670,12670,0
|
|
20240903,162400,194794830,12670,12670,12670,12670,0
|
|
20240903,162300,194794830,12670,12670,12670,12670,0
|
|
20240903,162200,194794830,12670,12670,12670,12670,0
|
|
20240903,162100,194794830,12670,12670,12670,12670,0
|
|
20240903,162000,194794830,12670,12670,12670,12670,0
|
|
20240903,161900,194794830,12670,12670,12670,12670,0
|
|
20240903,161800,194794830,12670,12670,12670,12670,0
|
|
20240903,161700,194794830,12670,12670,12670,12670,0
|
|
20240903,161600,194794830,12670,12670,12670,12670,0
|
|
20240903,161500,194794830,12670,12670,12670,12670,0
|
|
20240903,161400,194794830,12670,12670,12670,12670,0
|
|
20240903,161300,194794830,12670,12670,12670,12670,0
|
|
20240903,161200,194794830,12670,12670,12670,12670,0
|
|
20240903,161100,194794830,12670,12670,12670,12670,0
|
|
20240903,161000,194794830,12670,12670,12670,12670,0
|
|
20240903,160900,194794830,12670,12670,12670,12670,0
|
|
20240903,160800,194794830,12670,12670,12670,12670,535
|
|
20240903,160700,194794830,12670,12670,12670,12670,0
|
|
20240903,160600,194794830,12670,12670,12670,12670,0
|
|
20240903,160500,194794830,12670,12670,12670,12670,0
|
|
20240903,160400,194794830,12670,12670,12670,12670,0
|
|
20240903,160300,194794830,12670,12670,12670,12670,0
|
|
20240903,160200,194794830,12670,12670,12670,12670,0
|
|
20240903,160100,194794830,12670,12670,12670,12670,0
|
|
20240903,160000,194794830,12670,12670,12670,12670,0
|
|
20240903,155900,194794830,12670,12670,12670,12670,0
|
|
20240903,155800,194794830,12670,12670,12670,12670,0
|
|
20240903,155700,194794830,12670,12670,12670,12670,0
|
|
20240903,155600,194794830,12670,12670,12670,12670,0
|
|
20240903,155500,194794830,12670,12670,12670,12670,0
|
|
20240903,155400,194794830,12670,12670,12670,12670,0
|
|
20240903,155300,194794830,12670,12670,12670,12670,0
|
|
20240903,155200,194794830,12670,12670,12670,12670,0
|
|
20240903,155100,194794830,12670,12670,12670,12670,0
|
|
20240903,155000,194794830,12670,12670,12670,12670,0
|
|
20240903,154900,194794830,12670,12670,12670,12670,0
|
|
20240903,154800,194794830,12670,12670,12670,12670,0
|
|
20240903,154700,194794830,12670,12670,12670,12670,0
|
|
20240903,154600,194794830,12670,12670,12670,12670,0
|
|
20240903,154500,194794830,12670,12670,12670,12670,0
|
|
20240903,154400,194794830,12670,12670,12670,12670,0
|
|
20240903,154300,194794830,12670,12670,12670,12670,0
|
|
20240903,154200,194794830,12670,12670,12670,12670,0
|
|
20240903,154100,194794830,12670,12670,12670,12670,0
|
|
20240903,154000,194794830,12670,12670,12670,12670,0
|
|
20240903,153900,194794830,12670,12670,12670,12670,0
|
|
20240903,153800,194794830,12670,12670,12670,12670,535
|
|
20240903,153700,194794830,12670,12670,12670,12670,0
|
|
20240903,153600,194794830,12670,12670,12670,12670,0
|
|
20240903,153500,194794830,12670,12670,12670,12670,0
|
|
20240903,153400,194794830,12670,12670,12670,12670,0
|
|
20240903,153300,194794830,12670,12670,12670,12670,0
|
|
20240903,153200,194794830,12670,12670,12670,12670,0
|
|
20240903,153100,194794830,12670,12670,12670,12670,0
|
|
20240903,153000,194794830,12670,12670,12670,12670,535
|
|
20240903,152900,188016380,12790,12790,12790,12790,0
|
|
20240903,152800,188016380,12790,12790,12790,12790,0
|
|
20240903,152700,188016380,12790,12790,12790,12790,0
|
|
20240903,152600,188016380,12790,12790,12790,12790,0
|
|
20240903,152500,188016380,12790,12790,12790,12790,0
|
|
20240903,152400,188016380,12790,12790,12790,12790,0
|
|
20240903,152300,188016380,12790,12790,12790,12790,0
|
|
20240903,152200,188016380,12790,12790,12790,12790,0
|
|
20240903,152100,188016380,12790,12790,12790,12790,0
|
|
20240903,152000,188016380,12790,12790,12790,12790,0
|
|
20240903,151900,188016380,12790,12790,12790,12790,1
|
|
20240903,151800,188003590,12790,12790,12790,12790,4
|
|
20240903,151700,187952430,12790,12790,12790,12790,5
|
|
20240903,151600,187888480,12780,12780,12780,12780,0
|
|
20240903,151500,187888480,12780,12780,12780,12780,0
|
|
20240903,151400,187888480,12780,12780,12780,12780,7
|
|
20240903,151300,187799020,12780,12780,12780,12780,0
|
|
20240903,151200,187799020,12780,12780,12780,12780,10
|
|
20240903,151100,187671220,12730,12730,12730,12730,0
|
|
20240903,151000,187671220,12730,12710,12730,12710,362
|
|
20240903,150900,183063000,12710,12740,12740,12710,81
|
|
20240903,150800,182031470,12760,12760,12760,12750,463
|
|
20240903,150700,176128040,12760,12760,12760,12760,0
|
|
20240903,150600,176128040,12760,12760,12760,12760,0
|
|
20240903,150500,176128040,12760,12760,12760,12760,0
|
|
20240903,150400,176128040,12760,12740,12760,12740,59
|
|
20240903,150300,175375280,12760,12770,12770,12750,100
|
|
20240903,150200,174099380,12770,12770,12770,12770,11
|
|
20240903,150100,173958910,12760,12760,12760,12760,2
|
|
20240903,150000,173933390,12730,12750,12750,12730,41
|
|
20240903,145900,173411420,12800,12750,12800,12750,4
|
|
20240903,145800,173360270,12730,12780,12810,12730,60
|
|
20240903,145700,172593130,12790,12790,12790,12790,2
|
|
20240903,145600,172567550,12780,12780,12780,12780,7
|
|
20240903,145500,172478090,12750,12800,12800,12750,69
|
|
20240903,145400,171594940,12810,12810,12810,12810,0
|
|
20240903,145300,171594940,12810,12810,12810,12810,0
|
|
20240903,145200,171594940,12810,12810,12810,12810,0
|
|
20240903,145100,171594940,12810,12810,12810,12810,0
|
|
20240903,145000,171594940,12810,12770,12810,12770,58
|
|
20240903,144900,170854070,12780,12800,12800,12780,189
|
|
20240903,144800,168436190,12780,12780,12780,12780,0
|
|
20240903,144700,168436190,12780,12780,12780,12780,0
|
|
20240903,144600,168436190,12780,12780,12780,12780,0
|
|
20240903,144500,168436190,12780,12780,12780,12780,38
|
|
20240903,144400,167950550,12780,12780,12780,12780,0
|
|
20240903,144300,167950550,12780,12780,12780,12780,11
|
|
20240903,144200,167809970,12770,12770,12770,12770,0
|
|
20240903,144100,167809970,12770,12770,12770,12770,7
|
|
20240903,144000,167720580,12780,12800,12800,12780,42
|
|
20240903,143900,167183180,12810,12810,12810,12810,0
|
|
20240903,143800,167183180,12810,12810,12820,12810,60
|
|
20240903,143700,166414350,12810,12810,12810,12810,55
|
|
20240903,143600,165709800,12820,12820,12820,12820,8
|
|
20240903,143500,165607240,12820,12820,12820,12820,22
|
|
20240903,143400,165325200,12820,12820,12820,12820,0
|
|
20240903,143300,165325200,12820,12820,12820,12820,23
|
|
20240903,143200,165030340,12820,12820,12820,12820,30
|
|
20240903,143100,164645740,12820,12820,12820,12820,0
|
|
20240903,143000,164645740,12820,12800,12820,12800,22
|
|
20240903,142900,164364020,12800,12780,12820,12780,19
|
|
20240903,142800,164120540,12780,12780,12780,12780,2
|
|
20240903,142700,164094980,12780,12780,12780,12780,179
|
|
20240903,142600,161807360,12780,12800,12800,12780,200
|
|
20240903,142500,159250780,12800,12800,12800,12800,1
|
|
20240903,142400,159237980,12790,12780,12790,12780,36
|
|
20240903,142300,158777550,12760,12760,12760,12760,0
|
|
20240903,142200,158777550,12760,12760,12760,12760,4
|
|
20240903,142100,158726510,12760,12740,12780,12740,72
|
|
20240903,142000,157807100,12770,12790,12790,12740,61
|
|
20240903,141900,157027600,12810,12810,12810,12790,31
|
|
20240903,141800,156630570,12800,12800,12800,12800,13
|
|
20240903,141700,156464170,12790,12800,12800,12790,27
|
|
20240903,141600,156118580,12780,12800,12800,12780,26
|
|
20240903,141500,155785860,12780,12780,12780,12780,0
|
|
20240903,141400,155785860,12780,12800,12800,12780,27
|
|
20240903,141300,155440340,12780,12780,12780,12780,0
|
|
20240903,141200,155440340,12780,12800,12800,12780,42
|
|
20240903,141100,154902830,12800,12800,12800,12800,17
|
|
20240903,141000,154685230,12800,12800,12800,12790,15
|
|
20240903,140900,154493240,12790,12790,12790,12780,37
|
|
20240903,140800,154020060,12780,12780,12780,12780,7
|
|
20240903,140700,153930600,12780,12780,12780,12780,0
|
|
20240903,140600,153930600,12780,12780,12780,12780,28
|
|
20240903,140500,153572760,12760,12760,12760,12760,0
|
|
20240903,140400,153572760,12760,12760,12760,12760,19
|
|
20240903,140300,153330320,12740,12760,12760,12740,27
|
|
20240903,140200,152985880,12740,12740,12740,12740,0
|
|
20240903,140100,152985880,12740,12710,12740,12690,16
|
|
20240903,140000,152782310,12710,12770,12770,12680,180
|
|
20240903,135900,150484760,12760,12760,12760,12760,0
|
|
20240903,135800,150484760,12760,12770,12770,12760,27
|
|
20240903,135700,150140010,12760,12760,12760,12760,0
|
|
20240903,135600,150140010,12760,12770,12770,12760,26
|
|
20240903,135500,149808030,12760,12760,12760,12760,1
|
|
20240903,135400,149795270,12740,12770,12770,12740,156
|
|
20240903,135300,147803550,12760,12760,12770,12760,28
|
|
20240903,135200,147446120,12740,12750,12750,12740,37
|
|
20240903,135100,146974490,12760,12760,12760,12750,225
|
|
20240903,135000,144103520,12750,12740,12750,12740,79
|
|
20240903,134900,143096340,12720,12720,12720,12720,0
|
|
20240903,134800,143096340,12720,12740,12740,12720,27
|
|
20240903,134700,142752440,12740,12740,12750,12740,74
|
|
20240903,134600,141809180,12740,12740,12740,12740,20
|
|
20240903,134500,141554380,12740,12750,12750,12740,28
|
|
20240903,134400,141197430,12750,12750,12750,12750,1
|
|
20240903,134300,141184680,12740,12740,12740,12740,1
|
|
20240903,134200,141171940,12720,12720,12720,12720,16
|
|
20240903,134100,140968420,12690,12690,12690,12690,0
|
|
20240903,134000,140968420,12690,12740,12740,12690,77
|
|
20240903,133900,139988830,12740,12730,12740,12720,76
|
|
20240903,133800,139020910,12720,12710,12720,12710,79
|
|
20240903,133700,138016040,12730,12720,12730,12720,19
|
|
20240903,133600,137774350,12720,12720,12720,12700,11
|
|
20240903,133500,137634470,12720,12720,12720,12720,2
|
|
20240903,133400,137609030,12720,12710,12730,12690,49
|
|
20240903,133300,136986030,12710,12710,12710,12710,1
|
|
20240903,133200,136973320,12700,12700,12700,12700,7
|
|
20240903,133100,136884420,12700,12700,12700,12700,0
|
|
20240903,133000,136884420,12700,12690,12700,12690,12
|
|
20240903,132900,136732040,12700,12700,12700,12700,7
|
|
20240903,132800,136643140,12700,12700,12700,12700,0
|
|
20240903,132700,136643140,12700,12700,12700,12700,0
|
|
20240903,132600,136643140,12700,12700,12700,12700,1
|
|
20240903,132500,136630440,12690,12690,12690,12690,0
|
|
20240903,132400,136630440,12690,12690,12690,12690,21
|
|
20240903,132300,136363950,12680,12680,12680,12680,0
|
|
20240903,132200,136363950,12680,12680,12680,12680,0
|
|
20240903,132100,136363950,12680,12680,12680,12680,10
|
|
20240903,132000,136237150,12680,12690,12690,12680,52
|
|
20240903,131900,135577660,12690,12690,12690,12690,0
|
|
20240903,131800,135577660,12690,12690,12690,12690,0
|
|
20240903,131700,135577660,12690,12700,12700,12690,8
|
|
20240903,131600,135476070,12730,12730,12730,12730,0
|
|
20240903,131500,135476070,12730,12730,12730,12730,0
|
|
20240903,131400,135476070,12730,12730,12730,12730,1
|
|
20240903,131300,135463340,12700,12700,12700,12700,0
|
|
20240903,131200,135463340,12700,12730,12730,12700,9
|
|
20240903,131100,135348810,12720,12720,12720,12720,53
|
|
20240903,131000,134674650,12720,12720,12720,12700,12
|
|
20240903,130900,134522030,12710,12700,12710,12700,19
|
|
20240903,130800,134280550,12700,12700,12700,12700,0
|
|
20240903,130700,134280550,12700,12700,12700,12700,0
|
|
20240903,130600,134280550,12700,12700,12710,12700,7
|
|
20240903,130500,134191600,12700,12700,12700,12680,59
|
|
20240903,130400,133443420,12700,12700,12700,12700,2
|
|
20240903,130300,133418020,12700,12700,12700,12700,3
|
|
20240903,130200,133379920,12690,12690,12690,12690,0
|
|
20240903,130100,133379920,12690,12690,12690,12690,3
|
|
20240903,130000,133341850,12670,12660,12690,12660,65
|
|
20240903,125900,132518190,12670,12670,12670,12670,10
|
|
20240903,125800,132391490,12660,12670,12670,12660,8
|
|
20240903,125700,132290170,12670,12670,12670,12670,0
|
|
20240903,125600,132290170,12670,12660,12670,12660,19
|
|
20240903,125500,132049520,12660,12660,12660,12660,9
|
|
20240903,125400,131935580,12660,12660,12660,12660,3
|
|
20240903,125300,131897600,12660,12660,12660,12660,7
|
|
20240903,125200,131808980,12660,12670,12670,12660,9
|
|
20240903,125100,131694990,12660,12660,12660,12660,3
|
|
20240903,125000,131657010,12680,12660,12680,12660,14
|
|
20240903,124900,131479710,12660,12660,12660,12660,5
|
|
20240903,124800,131416410,12670,12670,12670,12670,5
|
|
20240903,124700,131353060,12660,12670,12670,12660,9
|
|
20240903,124600,131239070,12670,12660,12670,12660,8
|
|
20240903,124500,131137750,12670,12670,12670,12670,3
|
|
20240903,124400,131099740,12670,12670,12670,12660,13
|
|
20240903,124300,130935070,12660,12660,12660,12660,5
|
|
20240903,124200,130871770,12660,12660,12660,12660,7
|
|
20240903,124100,130783150,12650,12650,12650,12650,9
|
|
20240903,124000,130669300,12650,12660,12660,12650,56
|
|
20240903,123900,129960860,12650,12660,12660,12650,10
|
|
20240903,123800,129834300,12660,12650,12660,12650,10
|
|
20240903,123700,129707740,12650,12650,12650,12650,3
|
|
20240903,123600,129669790,12650,12650,12650,12650,8
|
|
20240903,123500,129568590,12660,12650,12660,12650,9
|
|
20240903,123400,129454690,12650,12650,12650,12650,8
|
|
20240903,123300,129353490,12650,12650,12650,12650,4
|
|
20240903,123200,129302890,12650,12660,12660,12650,10
|
|
20240903,123100,129176310,12650,12670,12670,12650,6
|
|
20240903,123000,129100390,12660,12650,12680,12650,11
|
|
20240903,122900,128961150,12660,12650,12660,12650,9
|
|
20240903,122800,128847280,12650,12650,12660,12650,14
|
|
20240903,122700,128670170,12650,12650,12650,12650,6
|
|
20240903,122600,128594270,12650,12650,12660,12650,16
|
|
20240903,122500,128391860,12650,12650,12650,12650,11
|
|
20240903,122400,128252710,12650,12650,12650,12650,4
|
|
20240903,122300,128202110,12650,12660,12660,12650,10
|
|
20240903,122200,128075520,12660,12660,12660,12660,12
|
|
20240903,122100,127923600,12660,12660,12660,12660,8
|
|
20240903,122000,127822320,12660,12660,12660,12660,62
|
|
20240903,121900,127037400,12660,12660,12660,12660,14
|
|
20240903,121800,126860160,12670,12670,12670,12670,7
|
|
20240903,121700,126771470,12660,12660,12660,12660,16
|
|
20240903,121600,126568910,12660,12660,12660,12660,4
|
|
20240903,121500,126518270,12660,12660,12660,12660,6
|
|
20240903,121400,126442310,12660,12660,12660,12660,17
|
|
20240903,121300,126227090,12660,12660,12660,12660,4
|
|
20240903,121200,126176450,12660,12660,12660,12660,7
|
|
20240903,121100,126087830,12660,12660,12660,12660,7
|
|
20240903,121000,125999210,12680,12660,12680,12660,9
|
|
20240903,120900,125885200,12660,12670,12670,12660,7
|
|
20240903,120800,125796530,12670,12670,12670,12670,12
|
|
20240903,120700,125644490,12670,12670,12670,12670,7
|
|
20240903,120600,125555800,12670,12670,12680,12670,14
|
|
20240903,120500,125378350,12670,12670,12670,12670,5
|
|
20240903,120400,125315000,12670,12670,12670,12670,7
|
|
20240903,120300,125226310,12670,12670,12670,12670,14
|
|
20240903,120200,125048930,12670,12670,12670,12670,10
|
|
20240903,120100,124922230,12670,12670,12670,12670,11
|
|
20240903,120000,124782860,12680,12670,12680,12670,68
|
|
20240903,115900,123921290,12670,12670,12670,12670,11
|
|
20240903,115800,123781920,12670,12670,12670,12670,4
|
|
20240903,115700,123731240,12670,12680,12680,12670,13
|
|
20240903,115600,123566520,12670,12670,12670,12670,7
|
|
20240903,115500,123477830,12670,12670,12670,12670,11
|
|
20240903,115400,123338460,12670,12670,12670,12670,3
|
|
20240903,115300,123300450,12670,12670,12670,12670,8
|
|
20240903,115200,123199090,12670,12670,12670,12670,7
|
|
20240903,115100,123110400,12670,12690,12690,12670,4
|
|
20240903,115000,123059700,12670,12670,12700,12670,13
|
|
20240903,114900,122894900,12670,12670,12670,12670,10
|
|
20240903,114800,122768200,12670,12670,12670,12670,3
|
|
20240903,114700,122730190,12670,12670,12680,12670,580
|
|
20240903,114600,115381560,12670,12680,12720,12670,803
|
|
20240903,114500,105192780,12670,12670,12670,12670,8
|
|
20240903,114400,105091420,12670,12680,12700,12660,24
|
|
20240903,114300,104786960,12690,12660,12690,12650,11
|
|
20240903,114200,104647670,12650,12650,12650,12650,4
|
|
20240903,114100,104597070,12660,12660,12660,12650,15
|
|
20240903,114000,104407190,12650,12670,12670,12650,73
|
|
20240903,113900,103483040,12670,12660,12670,12660,9
|
|
20240903,113800,103369050,12660,12650,12670,12650,7
|
|
20240903,113700,103280430,12660,12660,12660,12650,8
|
|
20240903,113600,103179180,12660,12660,12660,12650,17
|
|
20240903,113500,102964030,12660,12660,12660,12650,14
|
|
20240903,113400,102786840,12660,12660,12660,12660,9
|
|
20240903,113300,102672900,12660,12660,12660,12660,4
|
|
20240903,113200,102622260,12660,12660,12660,12660,8
|
|
20240903,113100,102520980,12660,12680,12690,12660,16
|
|
20240903,113000,102317990,12670,12660,12680,12660,13
|
|
20240903,112900,102153310,12650,12660,12660,12650,10
|
|
20240903,112800,102026770,12660,12650,12660,12650,13
|
|
20240903,112700,101862250,12650,12660,12660,12650,12
|
|
20240903,112600,101710390,12660,12660,12660,12660,3
|
|
20240903,112500,101672410,12650,12650,12660,12650,14
|
|
20240903,112400,101495260,12660,12660,12660,12660,4
|
|
20240903,112300,101444620,12650,12650,12650,12650,5
|
|
20240903,112200,101381370,12650,12650,12660,12650,10
|
|
20240903,112100,101254820,12650,12660,12660,12650,20
|
|
20240903,112000,101001680,12650,12670,12670,12650,42
|
|
20240903,111900,100469690,12670,12670,12670,12670,18
|
|
20240903,111800,100241630,12670,12670,12670,12670,4
|
|
20240903,111700,100190950,12670,12670,12670,12670,5
|
|
20240903,111600,100127600,12670,12670,12670,12670,12
|
|
20240903,111500,99975560,12670,12670,12670,12670,11
|
|
20240903,111400,99836190,12670,12670,12670,12670,4
|
|
20240903,111300,99785510,12670,12670,12670,12670,18
|
|
20240903,111200,99557450,12670,12680,12680,12670,4
|
|
20240903,111100,99506760,12680,12690,12700,12680,6
|
|
20240903,111000,99430620,12680,12660,12700,12660,14
|
|
20240903,110900,99253200,12660,12660,12660,12660,3
|
|
20240903,110800,99215220,12650,12660,12660,12650,18
|
|
20240903,110700,98987460,12650,12640,12650,12640,10
|
|
20240903,110600,98861020,12640,12640,12640,12640,5
|
|
20240903,110500,98797820,12640,12640,12640,12640,5
|
|
20240903,110400,98734620,12640,12640,12650,12640,14
|
|
20240903,110300,98557640,12640,12650,12650,12640,12
|
|
20240903,110200,98405860,12650,12660,12660,12620,1463
|
|
20240903,110100,79913210,12660,12660,12680,12660,195
|
|
20240903,110000,77444370,12660,12690,12690,12660,155
|
|
20240903,105900,75480410,12690,12690,12690,12690,1
|
|
20240903,105800,75467720,12680,12680,12690,12680,598
|
|
20240903,105700,67879690,12680,12680,12680,12680,8
|
|
20240903,105600,67778250,12680,12680,12680,12680,11
|
|
20240903,105500,67638770,12670,12680,12680,12670,8
|
|
20240903,105400,67537350,12680,12680,12680,12670,12
|
|
20240903,105300,67385210,12680,12680,12680,12680,4
|
|
20240903,105200,67334490,12680,12680,12680,12680,10
|
|
20240903,105100,67207690,12680,12690,12690,12680,7
|
|
20240903,105000,67118920,12690,12680,12690,12680,68
|
|
20240903,104900,66256580,12670,12670,12670,12670,20
|
|
20240903,104800,66003180,12670,12670,12670,12670,2
|
|
20240903,104700,65977840,12660,12660,12660,12660,9
|
|
20240903,104600,65863900,12660,12670,12670,12660,83
|
|
20240903,104500,64813030,12670,12670,12680,12670,12
|
|
20240903,104400,64660970,12670,12670,12670,12670,4
|
|
20240903,104300,64610290,12660,12690,12690,12660,1040
|
|
20240903,104200,51424490,12690,12690,12690,12690,0
|
|
20240903,104100,51424490,12690,12690,12690,12690,4
|
|
20240903,104000,51373730,12690,12690,12690,12690,50
|
|
20240903,103900,50739230,12690,12690,12690,12690,0
|
|
20240903,103800,50739230,12690,12690,12690,12690,0
|
|
20240903,103700,50739230,12690,12690,12690,12690,0
|
|
20240903,103600,50739230,12690,12690,12690,12690,98
|
|
20240903,103500,49495610,12700,12700,12700,12700,0
|
|
20240903,103400,49495610,12700,12700,12700,12700,0
|
|
20240903,103300,49495610,12700,12700,12700,12700,0
|
|
20240903,103200,49495610,12700,12700,12700,12700,0
|
|
20240903,103100,49495610,12700,12700,12700,12700,50
|
|
20240903,103000,48860610,12700,12700,12700,12690,19
|
|
20240903,102900,48619330,12690,12690,12690,12690,0
|
|
20240903,102800,48619330,12690,12690,12690,12690,0
|
|
20240903,102700,48619330,12690,12690,12690,12690,0
|
|
20240903,102600,48619330,12690,12690,12690,12690,0
|
|
20240903,102500,48619330,12690,12690,12690,12690,56
|
|
20240903,102400,47908690,12690,12700,12700,12690,49
|
|
20240903,102300,47286460,12700,12700,12700,12700,0
|
|
20240903,102200,47286460,12700,12700,12700,12700,0
|
|
20240903,102100,47286460,12700,12720,12720,12700,101
|
|
20240903,102000,46001890,12720,12720,12720,12720,47
|
|
20240903,101900,45404050,12720,12710,12720,12710,52
|
|
20240903,101800,44743120,12710,12710,12710,12710,167
|
|
20240903,101700,42620550,12720,12720,12720,12720,0
|
|
20240903,101600,42620550,12720,12720,12720,12720,0
|
|
20240903,101500,42620550,12720,12720,12720,12720,0
|
|
20240903,101400,42620550,12720,12720,12720,12720,11
|
|
20240903,101300,42480630,12740,12740,12740,12740,0
|
|
20240903,101200,42480630,12740,12740,12740,12740,0
|
|
20240903,101100,42480630,12740,12740,12740,12740,3
|
|
20240903,101000,42442410,12740,12740,12740,12740,6
|
|
20240903,100900,42365970,12720,12720,12720,12720,0
|
|
20240903,100800,42365970,12720,12720,12720,12720,0
|
|
20240903,100700,42365970,12720,12720,12720,12720,1
|
|
20240903,100600,42353250,12720,12720,12720,12720,1
|
|
20240903,100500,42340530,12740,12740,12740,12740,0
|
|
20240903,100400,42340530,12740,12740,12740,12740,0
|
|
20240903,100300,42340530,12740,12740,12740,12740,0
|
|
20240903,100200,42340530,12740,12720,12740,12720,20
|
|
20240903,100100,42085870,12740,12740,12740,12740,0
|
|
20240903,100000,42085870,12740,12750,12750,12740,31
|
|
20240903,095900,41690920,12740,12740,12740,12740,0
|
|
20240903,095800,41690920,12740,12740,12740,12740,48
|
|
20240903,095700,41079400,12740,12740,12740,12740,0
|
|
20240903,095600,41079400,12740,12740,12740,12740,0
|
|
20240903,095500,41079400,12740,12740,12740,12740,0
|
|
20240903,095400,41079400,12740,12740,12740,12740,0
|
|
20240903,095300,41079400,12740,12740,12740,12740,0
|
|
20240903,095200,41079400,12740,12740,12740,12740,0
|
|
20240903,095100,41079400,12740,12740,12740,12740,0
|
|
20240903,095000,41079400,12740,12710,12740,12710,5
|
|
20240903,094900,41015750,12690,12690,12690,12690,0
|
|
20240903,094800,41015750,12690,12690,12690,12690,0
|
|
20240903,094700,41015750,12690,12750,12750,12690,1999
|
|
20240903,094600,15556690,12750,12730,12760,12730,76
|
|
20240903,094500,14587720,12700,12700,12700,12700,0
|
|
20240903,094400,14587720,12700,12700,12700,12700,0
|
|
20240903,094300,14587720,12700,12700,12700,12700,0
|
|
20240903,094200,14587720,12700,12700,12700,12700,0
|
|
20240903,094100,14587720,12700,12700,12700,12700,1
|
|
20240903,094000,14575020,12680,12680,12680,12680,225
|
|
20240903,093900,11722020,12670,12670,12670,12670,6
|
|
20240903,093800,11646000,12650,12660,12670,12620,259
|
|
20240903,093700,8374380,12650,12710,12710,12650,471
|
|
20240903,093600,2398890,12710,12710,12710,12710,0
|
|
20240903,093500,2398890,12710,12710,12710,12710,0
|
|
20240903,093400,2398890,12710,12710,12710,12710,0
|
|
20240903,093300,2398890,12710,12760,12760,12710,30
|
|
20240903,093200,2016820,12730,12730,12730,12730,0
|
|
20240903,093100,2016820,12730,12730,12740,12730,3
|
|
20240903,093000,1978620,12740,12730,12740,12710,17
|
|
20240903,092900,1762110,12710,12710,12710,12710,0
|
|
20240903,092800,1762110,12710,12710,12710,12710,0
|
|
20240903,092700,1762110,12710,12710,12710,12710,0
|
|
20240903,092600,1762110,12710,12710,12710,12710,0
|
|
20240903,092500,1762110,12710,12710,12710,12710,0
|
|
20240903,092400,1762110,12710,12710,12710,12710,0
|
|
20240903,092300,1762110,12710,12710,12710,12710,0
|
|
20240903,092200,1762110,12710,12710,12710,12710,0
|
|
20240903,092100,1762110,12710,12720,12720,12710,7
|
|
20240903,092000,1673090,12720,12720,12720,12720,13
|
|
20240903,091900,1507730,12690,12690,12690,12690,0
|
|
20240903,091800,1507730,12690,12690,12690,12690,0
|
|
20240903,091700,1507730,12690,12690,12690,12690,0
|
|
20240903,091600,1507730,12690,12690,12690,12690,0
|
|
20240903,091500,1507730,12690,12690,12690,12690,0
|
|
20240903,091400,1507730,12690,12690,12690,12690,0
|
|
20240903,091300,1507730,12690,12690,12690,12690,0
|
|
20240903,091200,1507730,12690,12690,12690,12690,0
|
|
20240903,091100,1507730,12690,12690,12690,12690,0
|
|
20240903,091000,1507730,12690,12690,12690,12690,0
|
|
20240903,090900,1507730,12690,12690,12690,12690,0
|
|
20240903,090800,1507730,12690,12690,12690,12690,0
|
|
20240903,090700,1507730,12690,12690,12690,12690,0
|
|
20240903,090600,1507730,12690,12690,12690,12690,0
|
|
20240903,090500,1507730,12690,12690,12690,12690,0
|
|
20240903,090400,1507730,12690,12690,12690,12690,0
|
|
20240903,090300,1507730,12690,12690,12690,12690,0
|
|
20240903,090200,1507730,12690,12690,12690,12690,0
|
|
20240903,090100,1507730,12690,12690,12690,12690,0
|
|
20240903,090000,1507730,12690,12890,12890,12690,117
|