581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,183800,196802560,12610,12610,12610,12610,545
|
|
20240904,183700,196802560,12610,12610,12610,12610,0
|
|
20240904,183600,196802560,12610,12610,12610,12610,0
|
|
20240904,183500,196802560,12610,12610,12610,12610,0
|
|
20240904,183400,196802560,12610,12610,12610,12610,0
|
|
20240904,183300,196802560,12610,12610,12610,12610,0
|
|
20240904,183200,196802560,12610,12610,12610,12610,0
|
|
20240904,183100,196802560,12610,12610,12610,12610,0
|
|
20240904,183000,196802560,12610,12610,12610,12610,0
|
|
20240904,182900,196802560,12610,12610,12610,12610,0
|
|
20240904,182800,196802560,12610,12610,12610,12610,0
|
|
20240904,182700,196802560,12610,12610,12610,12610,0
|
|
20240904,182600,196802560,12610,12610,12610,12610,0
|
|
20240904,182500,196802560,12610,12610,12610,12610,0
|
|
20240904,182400,196802560,12610,12610,12610,12610,0
|
|
20240904,182300,196802560,12610,12610,12610,12610,0
|
|
20240904,182200,196802560,12610,12610,12610,12610,0
|
|
20240904,182100,196802560,12610,12610,12610,12610,0
|
|
20240904,182000,196802560,12610,12610,12610,12610,0
|
|
20240904,181900,196802560,12610,12610,12610,12610,0
|
|
20240904,181800,196802560,12610,12610,12610,12610,0
|
|
20240904,181700,196802560,12610,12610,12610,12610,0
|
|
20240904,181600,196802560,12610,12610,12610,12610,0
|
|
20240904,181500,196802560,12610,12610,12610,12610,0
|
|
20240904,181400,196802560,12610,12610,12610,12610,0
|
|
20240904,181300,196802560,12610,12610,12610,12610,0
|
|
20240904,181200,196802560,12610,12610,12610,12610,0
|
|
20240904,181100,196802560,12610,12610,12610,12610,0
|
|
20240904,181000,196802560,12610,12610,12610,12610,0
|
|
20240904,180900,196802560,12610,12610,12610,12610,0
|
|
20240904,180800,196802560,12610,12610,12610,12610,545
|
|
20240904,180700,196802560,12610,12610,12610,12610,0
|
|
20240904,180600,196802560,12610,12610,12610,12610,0
|
|
20240904,180500,196802560,12610,12610,12610,12610,0
|
|
20240904,180400,196802560,12610,12610,12610,12610,0
|
|
20240904,180300,196802560,12610,12610,12610,12610,0
|
|
20240904,180200,196802560,12610,12610,12610,12610,0
|
|
20240904,180100,196802560,12610,12610,12610,12610,0
|
|
20240904,180000,196802560,12610,12610,12610,12610,0
|
|
20240904,175900,196802560,12610,12610,12610,12610,0
|
|
20240904,175800,196802560,12610,12610,12610,12610,0
|
|
20240904,175700,196802560,12610,12610,12610,12610,0
|
|
20240904,175600,196802560,12610,12610,12610,12610,0
|
|
20240904,175500,196802560,12610,12610,12610,12610,0
|
|
20240904,175400,196802560,12610,12610,12610,12610,0
|
|
20240904,175300,196802560,12610,12610,12610,12610,0
|
|
20240904,175200,196802560,12610,12610,12610,12610,0
|
|
20240904,175100,196802560,12610,12610,12610,12610,0
|
|
20240904,175000,196802560,12610,12610,12610,12610,0
|
|
20240904,174900,196802560,12610,12610,12610,12610,0
|
|
20240904,174800,196802560,12610,12610,12610,12610,0
|
|
20240904,174700,196802560,12610,12610,12610,12610,0
|
|
20240904,174600,196802560,12610,12610,12610,12610,0
|
|
20240904,174500,196802560,12610,12610,12610,12610,0
|
|
20240904,174400,196802560,12610,12610,12610,12610,0
|
|
20240904,174300,196802560,12610,12610,12610,12610,0
|
|
20240904,174200,196802560,12610,12610,12610,12610,0
|
|
20240904,174100,196802560,12610,12610,12610,12610,0
|
|
20240904,174000,196802560,12610,12610,12610,12610,0
|
|
20240904,173900,196802560,12610,12610,12610,12610,0
|
|
20240904,173800,196802560,12610,12610,12610,12610,545
|
|
20240904,173700,196802560,12610,12610,12610,12610,0
|
|
20240904,173600,196802560,12610,12610,12610,12610,0
|
|
20240904,173500,196802560,12610,12610,12610,12610,0
|
|
20240904,173400,196802560,12610,12610,12610,12610,0
|
|
20240904,173300,196802560,12610,12610,12610,12610,0
|
|
20240904,173200,196802560,12610,12610,12610,12610,0
|
|
20240904,173100,196802560,12610,12610,12610,12610,0
|
|
20240904,173000,196802560,12610,12610,12610,12610,0
|
|
20240904,172900,196802560,12610,12610,12610,12610,0
|
|
20240904,172800,196802560,12610,12610,12610,12610,0
|
|
20240904,172700,196802560,12610,12610,12610,12610,0
|
|
20240904,172600,196802560,12610,12610,12610,12610,0
|
|
20240904,172500,196802560,12610,12610,12610,12610,0
|
|
20240904,172400,196802560,12610,12610,12610,12610,0
|
|
20240904,172300,196802560,12610,12610,12610,12610,0
|
|
20240904,172200,196802560,12610,12610,12610,12610,0
|
|
20240904,172100,196802560,12610,12610,12610,12610,0
|
|
20240904,172000,196802560,12610,12610,12610,12610,0
|
|
20240904,171900,196802560,12610,12610,12610,12610,0
|
|
20240904,171800,196802560,12610,12610,12610,12610,0
|
|
20240904,171700,196802560,12610,12610,12610,12610,0
|
|
20240904,171600,196802560,12610,12610,12610,12610,0
|
|
20240904,171500,196802560,12610,12610,12610,12610,0
|
|
20240904,171400,196802560,12610,12610,12610,12610,0
|
|
20240904,171300,196802560,12610,12610,12610,12610,0
|
|
20240904,171200,196802560,12610,12610,12610,12610,0
|
|
20240904,171100,196802560,12610,12610,12610,12610,0
|
|
20240904,171000,196802560,12610,12610,12610,12610,0
|
|
20240904,170900,196802560,12610,12610,12610,12610,0
|
|
20240904,170800,196802560,12610,12610,12610,12610,545
|
|
20240904,170700,196802560,12610,12610,12610,12610,0
|
|
20240904,170600,196802560,12610,12610,12610,12610,0
|
|
20240904,170500,196802560,12610,12610,12610,12610,0
|
|
20240904,170400,196802560,12610,12610,12610,12610,0
|
|
20240904,170300,196802560,12610,12610,12610,12610,0
|
|
20240904,170200,196802560,12610,12610,12610,12610,0
|
|
20240904,170100,196802560,12610,12610,12610,12610,0
|
|
20240904,170000,196802560,12610,12610,12610,12610,0
|
|
20240904,165900,196802560,12610,12610,12610,12610,0
|
|
20240904,165800,196802560,12610,12610,12610,12610,0
|
|
20240904,165700,196802560,12610,12610,12610,12610,0
|
|
20240904,165600,196802560,12610,12610,12610,12610,0
|
|
20240904,165500,196802560,12610,12610,12610,12610,0
|
|
20240904,165400,196802560,12610,12610,12610,12610,0
|
|
20240904,165300,196802560,12610,12610,12610,12610,0
|
|
20240904,165200,196802560,12610,12610,12610,12610,0
|
|
20240904,165100,196802560,12610,12610,12610,12610,0
|
|
20240904,165000,196802560,12610,12610,12610,12610,0
|
|
20240904,164900,196802560,12610,12610,12610,12610,0
|
|
20240904,164800,196802560,12610,12610,12610,12610,0
|
|
20240904,164700,196802560,12610,12610,12610,12610,0
|
|
20240904,164600,196802560,12610,12610,12610,12610,0
|
|
20240904,164500,196802560,12610,12610,12610,12610,0
|
|
20240904,164400,196802560,12610,12610,12610,12610,0
|
|
20240904,164300,196802560,12610,12610,12610,12610,0
|
|
20240904,164200,196802560,12610,12610,12610,12610,0
|
|
20240904,164100,196802560,12610,12610,12610,12610,0
|
|
20240904,164000,196802560,12610,12610,12610,12610,0
|
|
20240904,163900,196802560,12610,12610,12610,12610,0
|
|
20240904,163800,196802560,12610,12610,12610,12610,545
|
|
20240904,163700,196802560,12610,12610,12610,12610,0
|
|
20240904,163600,196802560,12610,12610,12610,12610,0
|
|
20240904,163500,196802560,12610,12610,12610,12610,0
|
|
20240904,163400,196802560,12610,12610,12610,12610,0
|
|
20240904,163300,196802560,12610,12610,12610,12610,0
|
|
20240904,163200,196802560,12610,12610,12610,12610,0
|
|
20240904,163100,196802560,12610,12610,12610,12610,0
|
|
20240904,163000,196802560,12610,12610,12610,12610,0
|
|
20240904,162900,196802560,12610,12610,12610,12610,0
|
|
20240904,162800,196802560,12610,12610,12610,12610,0
|
|
20240904,162700,196802560,12610,12610,12610,12610,0
|
|
20240904,162600,196802560,12610,12610,12610,12610,0
|
|
20240904,162500,196802560,12610,12610,12610,12610,0
|
|
20240904,162400,196802560,12610,12610,12610,12610,0
|
|
20240904,162300,196802560,12610,12610,12610,12610,0
|
|
20240904,162200,196802560,12610,12610,12610,12610,0
|
|
20240904,162100,196802560,12610,12610,12610,12610,0
|
|
20240904,162000,196802560,12610,12610,12610,12610,0
|
|
20240904,161900,196802560,12610,12610,12610,12610,0
|
|
20240904,161800,196802560,12610,12610,12610,12610,0
|
|
20240904,161700,196802560,12610,12610,12610,12610,0
|
|
20240904,161600,196802560,12610,12610,12610,12610,0
|
|
20240904,161500,196802560,12610,12610,12610,12610,0
|
|
20240904,161400,196802560,12610,12610,12610,12610,0
|
|
20240904,161300,196802560,12610,12610,12610,12610,0
|
|
20240904,161200,196802560,12610,12610,12610,12610,0
|
|
20240904,161100,196802560,12610,12610,12610,12610,0
|
|
20240904,161000,196802560,12610,12610,12610,12610,0
|
|
20240904,160900,196802560,12610,12610,12610,12610,0
|
|
20240904,160800,196802560,12610,12610,12610,12610,545
|
|
20240904,160700,196802560,12610,12610,12610,12610,0
|
|
20240904,160600,196802560,12610,12610,12610,12610,0
|
|
20240904,160500,196802560,12610,12610,12610,12610,0
|
|
20240904,160400,196802560,12610,12610,12610,12610,0
|
|
20240904,160300,196802560,12610,12610,12610,12610,0
|
|
20240904,160200,196802560,12610,12610,12610,12610,0
|
|
20240904,160100,196802560,12610,12610,12610,12610,0
|
|
20240904,160000,196802560,12610,12610,12610,12610,0
|
|
20240904,155900,196802560,12610,12610,12610,12610,0
|
|
20240904,155800,196802560,12610,12610,12610,12610,0
|
|
20240904,155700,196802560,12610,12610,12610,12610,0
|
|
20240904,155600,196802560,12610,12610,12610,12610,0
|
|
20240904,155500,196802560,12610,12610,12610,12610,0
|
|
20240904,155400,196802560,12610,12610,12610,12610,0
|
|
20240904,155300,196802560,12610,12610,12610,12610,0
|
|
20240904,155200,196802560,12610,12610,12610,12610,0
|
|
20240904,155100,196802560,12610,12610,12610,12610,0
|
|
20240904,155000,196802560,12610,12610,12610,12610,0
|
|
20240904,154900,196802560,12610,12610,12610,12610,0
|
|
20240904,154800,196802560,12610,12610,12610,12610,0
|
|
20240904,154700,196802560,12610,12610,12610,12610,0
|
|
20240904,154600,196802560,12610,12610,12610,12610,0
|
|
20240904,154500,196802560,12610,12610,12610,12610,0
|
|
20240904,154400,196802560,12610,12610,12610,12610,0
|
|
20240904,154300,196802560,12610,12610,12610,12610,0
|
|
20240904,154200,196802560,12610,12610,12610,12610,0
|
|
20240904,154100,196802560,12610,12610,12610,12610,0
|
|
20240904,154000,196802560,12610,12610,12610,12610,0
|
|
20240904,153900,196802560,12610,12610,12610,12610,0
|
|
20240904,153800,196802560,12610,12610,12610,12610,545
|
|
20240904,153700,196802560,12610,12610,12610,12610,0
|
|
20240904,153600,196802560,12610,12610,12610,12610,0
|
|
20240904,153500,196802560,12610,12610,12610,12610,0
|
|
20240904,153400,196802560,12610,12610,12610,12610,0
|
|
20240904,153300,196802560,12610,12610,12610,12610,0
|
|
20240904,153200,196802560,12610,12610,12610,12610,0
|
|
20240904,153100,196802560,12610,12610,12610,12610,0
|
|
20240904,153000,196802560,12610,12610,12610,12610,545
|
|
20240904,152900,189930110,12630,12630,12630,12630,0
|
|
20240904,152800,189930110,12630,12630,12630,12630,0
|
|
20240904,152700,189930110,12630,12630,12630,12630,0
|
|
20240904,152600,189930110,12630,12630,12630,12630,0
|
|
20240904,152500,189930110,12630,12630,12630,12630,0
|
|
20240904,152400,189930110,12630,12630,12630,12630,0
|
|
20240904,152300,189930110,12630,12630,12630,12630,0
|
|
20240904,152200,189930110,12630,12630,12630,12630,0
|
|
20240904,152100,189930110,12630,12630,12630,12630,0
|
|
20240904,152000,189930110,12630,12630,12630,12630,0
|
|
20240904,151900,189930110,12630,12630,12630,12630,1
|
|
20240904,151800,189917480,12630,12620,12630,12620,8
|
|
20240904,151700,189816450,12620,12630,12630,12620,229
|
|
20240904,151600,186924510,12630,12660,12660,12620,1316
|
|
20240904,151500,170313950,12650,12650,12650,12650,0
|
|
20240904,151400,170313950,12650,12650,12650,12650,0
|
|
20240904,151300,170313950,12650,12650,12650,12650,52
|
|
20240904,151200,169656150,12650,12650,12650,12650,0
|
|
20240904,151100,169656150,12650,12650,12650,12650,0
|
|
20240904,151000,169656150,12650,12650,12650,12650,13
|
|
20240904,150900,169491700,12650,12650,12650,12650,0
|
|
20240904,150800,169491700,12650,12650,12650,12650,0
|
|
20240904,150700,169491700,12650,12650,12650,12650,7
|
|
20240904,150600,169403150,12660,12660,12660,12660,0
|
|
20240904,150500,169403150,12660,12660,12660,12660,0
|
|
20240904,150400,169403150,12660,12660,12660,12660,0
|
|
20240904,150300,169403150,12660,12660,12660,12660,0
|
|
20240904,150200,169403150,12660,12660,12660,12660,0
|
|
20240904,150100,169403150,12660,12660,12660,12660,0
|
|
20240904,150000,169403150,12660,12670,12670,12660,3
|
|
20240904,145900,169365160,12670,12670,12670,12670,0
|
|
20240904,145800,169365160,12670,12670,12670,12670,5
|
|
20240904,145700,169301810,12670,12670,12670,12670,0
|
|
20240904,145600,169301810,12670,12650,12670,12650,4
|
|
20240904,145500,169251180,12650,12650,12650,12650,6
|
|
20240904,145400,169175280,12670,12650,12670,12650,2
|
|
20240904,145300,169149960,12670,12670,12670,12670,0
|
|
20240904,145200,169149960,12670,12670,12670,12670,0
|
|
20240904,145100,169149960,12670,12650,12670,12650,7
|
|
20240904,145000,169061310,12670,12650,12670,12650,2
|
|
20240904,144900,169035990,12670,12640,12670,12620,85
|
|
20240904,144800,167961500,12620,12650,12650,12620,1298
|
|
20240904,144700,151557800,12660,12660,12660,12660,0
|
|
20240904,144600,151557800,12660,12660,12660,12660,0
|
|
20240904,144500,151557800,12660,12660,12660,12660,0
|
|
20240904,144400,151557800,12660,12660,12660,12660,0
|
|
20240904,144300,151557800,12660,12660,12660,12660,0
|
|
20240904,144200,151557800,12660,12660,12660,12660,0
|
|
20240904,144100,151557800,12660,12660,12660,12660,41
|
|
20240904,144000,151038740,12660,12660,12660,12660,118
|
|
20240904,143900,149544860,12670,12670,12670,12670,0
|
|
20240904,143800,149544860,12670,12670,12670,12670,0
|
|
20240904,143700,149544860,12670,12670,12670,12670,200
|
|
20240904,143600,147010860,12690,12690,12690,12690,0
|
|
20240904,143500,147010860,12690,12690,12690,12690,181
|
|
20240904,143400,144713970,12690,12690,12690,12690,0
|
|
20240904,143300,144713970,12690,12690,12690,12690,0
|
|
20240904,143200,144713970,12690,12690,12690,12690,6
|
|
20240904,143100,144637830,12680,12680,12680,12680,8
|
|
20240904,143000,144536390,12680,12680,12680,12680,12
|
|
20240904,142900,144384230,12680,12680,12680,12680,0
|
|
20240904,142800,144384230,12680,12680,12680,12680,6
|
|
20240904,142700,144308150,12680,12680,12680,12680,0
|
|
20240904,142600,144308150,12680,12680,12680,12680,7
|
|
20240904,142500,144219390,12670,12670,12670,12670,0
|
|
20240904,142400,144219390,12670,12670,12670,12670,39
|
|
20240904,142300,143725260,12670,12670,12670,12670,7
|
|
20240904,142200,143636570,12660,12660,12660,12660,0
|
|
20240904,142100,143636570,12660,12660,12660,12660,80
|
|
20240904,142000,142623770,12670,12660,12670,12660,96
|
|
20240904,141900,141408340,12660,12660,12660,12660,7
|
|
20240904,141800,141319720,12660,12660,12660,12660,7
|
|
20240904,141700,141231100,12650,12650,12650,12650,0
|
|
20240904,141600,141231100,12650,12650,12650,12650,0
|
|
20240904,141500,141231100,12650,12650,12650,12650,7
|
|
20240904,141400,141142550,12650,12650,12650,12650,0
|
|
20240904,141300,141142550,12650,12650,12650,12650,7
|
|
20240904,141200,141054000,12650,12650,12650,12650,0
|
|
20240904,141100,141054000,12650,12650,12650,12650,9
|
|
20240904,141000,140940150,12650,12650,12650,12650,12
|
|
20240904,140900,140788350,12640,12640,12640,12640,0
|
|
20240904,140800,140788350,12640,12640,12640,12640,0
|
|
20240904,140700,140788350,12640,12640,12640,12640,0
|
|
20240904,140600,140788350,12640,12640,12640,12640,0
|
|
20240904,140500,140788350,12640,12640,12640,12640,0
|
|
20240904,140400,140788350,12640,12640,12640,12640,0
|
|
20240904,140300,140788350,12640,12640,12640,12640,0
|
|
20240904,140200,140788350,12640,12640,12640,12640,117
|
|
20240904,140100,139309470,12640,12640,12640,12640,132
|
|
20240904,140000,137640990,12650,12640,12650,12640,72
|
|
20240904,135900,136730840,12650,12650,12650,12650,0
|
|
20240904,135800,136730840,12650,12650,12650,12640,141
|
|
20240904,135700,134948420,12650,12650,12650,12650,3
|
|
20240904,135600,134910470,12650,12650,12650,12650,3
|
|
20240904,135500,134872520,12650,12650,12650,12650,2
|
|
20240904,135400,134847220,12650,12650,12650,12650,0
|
|
20240904,135300,134847220,12650,12650,12650,12650,0
|
|
20240904,135200,134847220,12650,12650,12650,12650,7
|
|
20240904,135100,134758670,12650,12650,12650,12650,8
|
|
20240904,135000,134657470,12670,12650,12670,12650,6
|
|
20240904,134900,134581490,12640,12640,12640,12640,0
|
|
20240904,134800,134581490,12640,12640,12640,12640,0
|
|
20240904,134700,134581490,12640,12640,12640,12640,0
|
|
20240904,134600,134581490,12640,12640,12640,12640,0
|
|
20240904,134500,134581490,12640,12640,12640,12640,0
|
|
20240904,134400,134581490,12640,12640,12640,12640,0
|
|
20240904,134300,134581490,12640,12640,12640,12640,0
|
|
20240904,134200,134581490,12640,12640,12640,12640,0
|
|
20240904,134100,134581490,12640,12640,12640,12640,14
|
|
20240904,134000,134404530,12640,12660,12660,12640,27
|
|
20240904,133900,134062850,12680,12680,12680,12680,18
|
|
20240904,133800,133834610,12670,12670,12670,12670,7
|
|
20240904,133700,133745920,12670,12650,12670,12650,7
|
|
20240904,133600,133657250,12660,12650,12660,12650,10
|
|
20240904,133500,133530660,12660,12660,12660,12660,0
|
|
20240904,133400,133530660,12660,12660,12660,12660,0
|
|
20240904,133300,133530660,12660,12660,12660,12660,0
|
|
20240904,133200,133530660,12660,12660,12660,12660,0
|
|
20240904,133100,133530660,12660,12670,12670,12650,31
|
|
20240904,133000,133137930,12670,12650,12670,12650,22
|
|
20240904,132900,132859230,12670,12670,12670,12670,0
|
|
20240904,132800,132859230,12670,12650,12670,12650,7
|
|
20240904,132700,132770560,12650,12650,12650,12650,0
|
|
20240904,132600,132770560,12650,12650,12650,12650,5
|
|
20240904,132500,132707310,12640,12640,12640,12640,0
|
|
20240904,132400,132707310,12640,12640,12640,12640,0
|
|
20240904,132300,132707310,12640,12640,12640,12640,0
|
|
20240904,132200,132707310,12640,12640,12640,12640,0
|
|
20240904,132100,132707310,12640,12640,12640,12640,0
|
|
20240904,132000,132707310,12640,12660,12660,12640,27
|
|
20240904,131900,132365580,12680,12680,12680,12680,0
|
|
20240904,131800,132365580,12680,12680,12680,12680,7
|
|
20240904,131700,132276820,12690,12680,12690,12680,50
|
|
20240904,131600,131642530,12680,12680,12680,12680,0
|
|
20240904,131500,131642530,12680,12680,12680,12680,7
|
|
20240904,131400,131553770,12680,12680,12680,12680,3
|
|
20240904,131300,131515730,12680,12670,12680,12670,3
|
|
20240904,131200,131477710,12670,12650,12670,12650,4
|
|
20240904,131100,131427090,12690,12650,12690,12650,6
|
|
20240904,131000,131351030,12650,12650,12690,12650,7
|
|
20240904,130900,131262280,12640,12640,12640,12640,0
|
|
20240904,130800,131262280,12640,12640,12640,12640,0
|
|
20240904,130700,131262280,12640,12640,12640,12640,0
|
|
20240904,130600,131262280,12640,12640,12640,12640,0
|
|
20240904,130500,131262280,12640,12640,12640,12640,0
|
|
20240904,130400,131262280,12640,12640,12640,12640,0
|
|
20240904,130300,131262280,12640,12640,12640,12640,21
|
|
20240904,130200,130996840,12630,12630,12630,12630,59
|
|
20240904,130100,130251670,12630,12630,12630,12630,15
|
|
20240904,130000,130062220,12630,12670,12670,12630,30
|
|
20240904,125900,129682910,12690,12690,12690,12690,0
|
|
20240904,125800,129682910,12690,12690,12690,12690,0
|
|
20240904,125700,129682910,12690,12690,12690,12690,0
|
|
20240904,125600,129682910,12690,12690,12690,12690,8
|
|
20240904,125500,129581390,12660,12650,12660,12650,2
|
|
20240904,125400,129556080,12640,12640,12640,12640,2
|
|
20240904,125300,129530800,12630,12630,12630,12630,2
|
|
20240904,125200,129505540,12630,12630,12630,12630,3
|
|
20240904,125100,129467650,12630,12630,12680,12630,7
|
|
20240904,125000,129379140,12630,12630,12680,12630,9
|
|
20240904,124900,129265220,12630,12630,12630,12630,2
|
|
20240904,124800,129239960,12630,12630,12630,12630,1
|
|
20240904,124700,129227330,12630,12630,12630,12630,0
|
|
20240904,124600,129227330,12630,12630,12630,12630,0
|
|
20240904,124500,129227330,12630,12630,12630,12630,7
|
|
20240904,124400,129138920,12610,12610,12610,12610,0
|
|
20240904,124300,129138920,12610,12610,12610,12610,0
|
|
20240904,124200,129138920,12610,12610,12610,12610,0
|
|
20240904,124100,129138920,12610,12610,12630,12610,42
|
|
20240904,124000,128609140,12610,12610,12610,12610,46
|
|
20240904,123900,128029080,12630,12630,12630,12630,0
|
|
20240904,123800,128029080,12630,12630,12630,12630,7
|
|
20240904,123700,127940670,12630,12630,12630,12630,2
|
|
20240904,123600,127915410,12660,12660,12660,12660,0
|
|
20240904,123500,127915410,12660,12660,12660,12660,0
|
|
20240904,123400,127915410,12660,12660,12660,12660,0
|
|
20240904,123300,127915410,12660,12660,12660,12660,0
|
|
20240904,123200,127915410,12660,12660,12660,12660,0
|
|
20240904,123100,127915410,12660,12630,12680,12610,109
|
|
20240904,123000,126539360,12660,12630,12680,12630,69
|
|
20240904,122900,125665780,12620,12620,12620,12620,0
|
|
20240904,122800,125665780,12620,12620,12620,12620,0
|
|
20240904,122700,125665780,12620,12620,12620,12620,0
|
|
20240904,122600,125665780,12620,12620,12620,12620,7
|
|
20240904,122500,125577440,12600,12610,12610,12600,409
|
|
20240904,122400,120420490,12600,12600,12600,12600,0
|
|
20240904,122300,120420490,12600,12650,12670,12600,2041
|
|
20240904,122200,94651140,12670,12670,12670,12670,0
|
|
20240904,122100,94651140,12670,12650,12670,12650,43
|
|
20240904,122000,94107070,12650,12650,12650,12650,19
|
|
20240904,121900,93866720,12650,12650,12650,12650,0
|
|
20240904,121800,93866720,12650,12650,12650,12650,0
|
|
20240904,121700,93866720,12650,12650,12650,12650,1
|
|
20240904,121600,93854070,12650,12650,12650,12650,0
|
|
20240904,121500,93854070,12650,12650,12650,12650,0
|
|
20240904,121400,93854070,12650,12650,12650,12650,0
|
|
20240904,121300,93854070,12650,12650,12650,12650,0
|
|
20240904,121200,93854070,12650,12650,12650,12650,0
|
|
20240904,121100,93854070,12650,12650,12650,12650,1
|
|
20240904,121000,93841420,12650,12650,12650,12650,9
|
|
20240904,120900,93727570,12630,12630,12630,12630,0
|
|
20240904,120800,93727570,12630,12630,12630,12630,0
|
|
20240904,120700,93727570,12630,12630,12630,12630,0
|
|
20240904,120600,93727570,12630,12630,12630,12630,0
|
|
20240904,120500,93727570,12630,12630,12630,12630,0
|
|
20240904,120400,93727570,12630,12630,12630,12630,0
|
|
20240904,120300,93727570,12630,12630,12630,12630,0
|
|
20240904,120200,93727570,12630,12630,12630,12630,0
|
|
20240904,120100,93727570,12630,12630,12630,12630,40
|
|
20240904,120000,93222370,12630,12630,12630,12630,15
|
|
20240904,115900,93032920,12630,12630,12630,12630,0
|
|
20240904,115800,93032920,12630,12630,12630,12630,0
|
|
20240904,115700,93032920,12630,12630,12630,12630,58
|
|
20240904,115600,92300380,12630,12630,12630,12630,0
|
|
20240904,115500,92300380,12630,12630,12630,12630,0
|
|
20240904,115400,92300380,12630,12630,12630,12630,0
|
|
20240904,115300,92300380,12630,12630,12630,12630,0
|
|
20240904,115200,92300380,12630,12630,12630,12630,0
|
|
20240904,115100,92300380,12630,12630,12630,12630,4
|
|
20240904,115000,92249860,12630,12630,12630,12630,9
|
|
20240904,114900,92136190,12610,12610,12610,12610,0
|
|
20240904,114800,92136190,12610,12660,12660,12610,367
|
|
20240904,114700,87503580,12670,12670,12670,12670,0
|
|
20240904,114600,87503580,12670,12670,12670,12670,0
|
|
20240904,114500,87503580,12670,12670,12670,12670,0
|
|
20240904,114400,87503580,12670,12670,12670,12670,0
|
|
20240904,114300,87503580,12670,12670,12670,12670,0
|
|
20240904,114200,87503580,12670,12670,12670,12670,0
|
|
20240904,114100,87503580,12670,12670,12670,12670,44
|
|
20240904,114000,86946100,12670,12670,12670,12670,18
|
|
20240904,113900,86718040,12660,12660,12660,12660,0
|
|
20240904,113800,86718040,12660,12660,12660,12660,0
|
|
20240904,113700,86718040,12660,12660,12660,12660,0
|
|
20240904,113600,86718040,12660,12660,12660,12660,0
|
|
20240904,113500,86718040,12660,12660,12660,12660,0
|
|
20240904,113400,86718040,12660,12660,12660,12660,0
|
|
20240904,113300,86718040,12660,12660,12660,12660,18
|
|
20240904,113200,86490160,12670,12670,12670,12670,0
|
|
20240904,113100,86490160,12670,12660,12700,12660,22
|
|
20240904,113000,86211390,12710,12660,12710,12660,10
|
|
20240904,112900,86084340,12710,12710,12710,12710,0
|
|
20240904,112800,86084340,12710,12710,12710,12710,0
|
|
20240904,112700,86084340,12710,12710,12710,12710,0
|
|
20240904,112600,86084340,12710,12660,12710,12660,100
|
|
20240904,112500,84813800,12650,12650,12650,12650,12
|
|
20240904,112400,84662000,12650,12650,12650,12650,0
|
|
20240904,112300,84662000,12650,12650,12650,12650,1
|
|
20240904,112200,84649350,12640,12640,12640,12640,0
|
|
20240904,112100,84649350,12640,12650,12650,12640,38
|
|
20240904,112000,84168970,12640,12660,12660,12640,16
|
|
20240904,111900,83966610,12700,12680,12700,12680,16
|
|
20240904,111800,83763460,12700,12700,12700,12700,0
|
|
20240904,111700,83763460,12700,12700,12700,12700,0
|
|
20240904,111600,83763460,12700,12700,12700,12700,0
|
|
20240904,111500,83763460,12700,12700,12700,12700,0
|
|
20240904,111400,83763460,12700,12700,12700,12700,0
|
|
20240904,111300,83763460,12700,12700,12700,12700,0
|
|
20240904,111200,83763460,12700,12700,12700,12700,0
|
|
20240904,111100,83763460,12700,12660,12700,12660,16
|
|
20240904,111000,83560340,12660,12660,12700,12660,16
|
|
20240904,110900,83357260,12660,12660,12660,12660,0
|
|
20240904,110800,83357260,12660,12660,12660,12660,0
|
|
20240904,110700,83357260,12660,12660,12660,12660,0
|
|
20240904,110600,83357260,12660,12660,12660,12660,1
|
|
20240904,110500,83344600,12660,12660,12660,12660,0
|
|
20240904,110400,83344600,12660,12660,12660,12660,0
|
|
20240904,110300,83344600,12660,12660,12660,12660,1
|
|
20240904,110200,83331940,12640,12640,12640,12640,0
|
|
20240904,110100,83331940,12640,12640,12640,12640,0
|
|
20240904,110000,83331940,12640,12640,12640,12640,0
|
|
20240904,105900,83331940,12640,12640,12640,12640,0
|
|
20240904,105800,83331940,12640,12640,12640,12640,1
|
|
20240904,105700,83319300,12640,12630,12640,12630,3
|
|
20240904,105600,83281400,12610,12610,12610,12610,0
|
|
20240904,105500,83281400,12610,12610,12610,12610,0
|
|
20240904,105400,83281400,12610,12630,12700,12610,92
|
|
20240904,105300,82118320,12630,12630,12630,12630,1
|
|
20240904,105200,82105690,12620,12630,12630,12620,433
|
|
20240904,105100,76637020,12630,12630,12630,12630,0
|
|
20240904,105000,76637020,12630,12630,12630,12630,79
|
|
20240904,104900,75639250,12620,12620,12620,12620,0
|
|
20240904,104800,75639250,12620,12620,12620,12620,0
|
|
20240904,104700,75639250,12620,12620,12620,12620,0
|
|
20240904,104600,75639250,12620,12620,12620,12620,0
|
|
20240904,104500,75639250,12620,12620,12620,12620,0
|
|
20240904,104400,75639250,12620,12620,12620,12620,0
|
|
20240904,104300,75639250,12620,12620,12620,12620,0
|
|
20240904,104200,75639250,12620,12620,12620,12620,0
|
|
20240904,104100,75639250,12620,12620,12620,12620,0
|
|
20240904,104000,75639250,12620,12620,12620,12620,0
|
|
20240904,103900,75639250,12620,12620,12620,12620,0
|
|
20240904,103800,75639250,12620,12620,12620,12620,0
|
|
20240904,103700,75639250,12620,12620,12620,12620,0
|
|
20240904,103600,75639250,12620,12620,12620,12620,0
|
|
20240904,103500,75639250,12620,12620,12620,12620,0
|
|
20240904,103400,75639250,12620,12620,12620,12620,0
|
|
20240904,103300,75639250,12620,12620,12700,12620,236
|
|
20240904,103200,72645790,12610,12610,12610,12610,68
|
|
20240904,103100,71788310,12620,12620,12620,12620,0
|
|
20240904,103000,71788310,12620,12620,12620,12620,0
|
|
20240904,102900,71788310,12620,12620,12620,12620,0
|
|
20240904,102800,71788310,12620,12620,12620,12620,0
|
|
20240904,102700,71788310,12620,12620,12620,12620,0
|
|
20240904,102600,71788310,12620,12620,12620,12620,0
|
|
20240904,102500,71788310,12620,12620,12620,12620,0
|
|
20240904,102400,71788310,12620,12620,12620,12600,1143
|
|
20240904,102300,57366480,12620,12670,12690,12620,233
|
|
20240904,102200,54418290,12650,12650,12650,12650,0
|
|
20240904,102100,54418290,12650,12650,12650,12650,0
|
|
20240904,102000,54418290,12650,12650,12650,12650,1
|
|
20240904,101900,54405640,12660,12660,12660,12660,2
|
|
20240904,101800,54380320,12640,12640,12640,12640,0
|
|
20240904,101700,54380320,12640,12640,12640,12640,1
|
|
20240904,101600,54367680,12620,12620,12620,12620,1
|
|
20240904,101500,54355060,12610,12610,12610,12610,1
|
|
20240904,101400,54342450,12600,12600,12600,12600,0
|
|
20240904,101300,54342450,12600,12600,12600,12600,1
|
|
20240904,101200,54329850,12610,12610,12610,12610,0
|
|
20240904,101100,54329850,12610,12610,12610,12610,1
|
|
20240904,101000,54317240,12720,12720,12720,12720,0
|
|
20240904,100900,54317240,12720,12600,12720,12600,302
|
|
20240904,100800,50481670,12600,12600,12600,12600,0
|
|
20240904,100700,50481670,12600,12600,12600,12600,0
|
|
20240904,100600,50481670,12600,12600,12600,12600,1
|
|
20240904,100500,50469070,12600,12600,12600,12600,0
|
|
20240904,100400,50469070,12600,12600,12600,12600,0
|
|
20240904,100300,50469070,12600,12600,12600,12600,1
|
|
20240904,100200,50456470,12600,12600,12600,12600,0
|
|
20240904,100100,50456470,12600,12600,12600,12600,0
|
|
20240904,100000,50456470,12600,12600,12600,12600,1
|
|
20240904,095900,50443870,12600,12600,12600,12600,1
|
|
20240904,095800,50431270,12580,12580,12580,12580,0
|
|
20240904,095700,50431270,12580,12580,12580,12580,25
|
|
20240904,095600,50116770,12560,12560,12560,12560,0
|
|
20240904,095500,50116770,12560,12590,12590,12560,115
|
|
20240904,095400,48671520,12610,12610,12610,12610,0
|
|
20240904,095300,48671520,12610,12610,12610,12610,1
|
|
20240904,095200,48658910,12600,12600,12600,12600,0
|
|
20240904,095100,48658910,12600,12600,12600,12600,0
|
|
20240904,095000,48658910,12600,12600,12600,12600,0
|
|
20240904,094900,48658910,12600,12600,12600,12600,0
|
|
20240904,094800,48658910,12600,12600,12600,12600,0
|
|
20240904,094700,48658910,12600,12600,12600,12600,0
|
|
20240904,094600,48658910,12600,12600,12600,12600,0
|
|
20240904,094500,48658910,12600,12600,12600,12600,0
|
|
20240904,094400,48658910,12600,12600,12600,12600,0
|
|
20240904,094300,48658910,12600,12680,12680,12600,17
|
|
20240904,094200,48443510,12580,12580,12720,12580,11
|
|
20240904,094100,48304080,12580,12580,12580,12580,0
|
|
20240904,094000,48304080,12580,12570,12580,12560,161
|
|
20240904,093900,46281890,12570,12560,12580,12550,335
|
|
20240904,093800,42074520,12550,12680,12680,12550,2187
|
|
20240904,093700,14441480,12680,12680,12680,12680,5
|
|
20240904,093600,14378080,12670,12670,12670,12670,0
|
|
20240904,093500,14378080,12670,12670,12670,12670,114
|
|
20240904,093400,12933700,12670,12670,12670,12670,0
|
|
20240904,093300,12933700,12670,12670,12670,12670,0
|
|
20240904,093200,12933700,12670,12670,12670,12670,0
|
|
20240904,093100,12933700,12670,12670,12670,12670,0
|
|
20240904,093000,12933700,12670,12640,12670,12640,117
|
|
20240904,092900,11452600,12640,12640,12640,12640,0
|
|
20240904,092800,11452600,12640,12640,12640,12640,0
|
|
20240904,092700,11452600,12640,12640,12640,12640,0
|
|
20240904,092600,11452600,12640,12640,12640,12640,1
|
|
20240904,092500,11439960,12620,12620,12620,12620,0
|
|
20240904,092400,11439960,12620,12620,12620,12620,0
|
|
20240904,092300,11439960,12620,12620,12620,12620,0
|
|
20240904,092200,11439960,12620,12620,12620,12620,0
|
|
20240904,092100,11439960,12620,12620,12620,12620,0
|
|
20240904,092000,11439960,12620,12620,12620,12620,0
|
|
20240904,091900,11439960,12620,12620,12620,12620,0
|
|
20240904,091800,11439960,12620,12620,12620,12620,0
|
|
20240904,091700,11439960,12620,12620,12620,12620,0
|
|
20240904,091600,11439960,12620,12620,12620,12620,20
|
|
20240904,091500,11187560,12640,12640,12660,12610,363
|
|
20240904,091400,6595580,12640,12640,12640,12640,0
|
|
20240904,091300,6595580,12640,12640,12640,12640,1
|
|
20240904,091200,6582940,12640,12640,12640,12640,0
|
|
20240904,091100,6582940,12640,12640,12640,12640,0
|
|
20240904,091000,6582940,12640,12640,12640,12640,0
|
|
20240904,090900,6582940,12640,12640,12640,12640,13
|
|
20240904,090800,6418620,12660,12660,12660,12660,0
|
|
20240904,090700,6418620,12660,12660,12660,12660,0
|
|
20240904,090600,6418620,12660,12660,12660,12660,0
|
|
20240904,090500,6418620,12660,12660,12660,12660,0
|
|
20240904,090400,6418620,12660,12660,12660,12660,0
|
|
20240904,090300,6418620,12660,12660,12660,12660,0
|
|
20240904,090200,6418620,12660,12660,12660,12660,0
|
|
20240904,090100,6418620,12660,12660,12660,12660,0
|
|
20240904,090000,6418620,12660,12660,12660,12660,507
|