581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,183800,121807300,12640,12640,12640,12640,151
|
|
20240905,183700,121807300,12640,12640,12640,12640,0
|
|
20240905,183600,121807300,12640,12640,12640,12640,0
|
|
20240905,183500,121807300,12640,12640,12640,12640,0
|
|
20240905,183400,121807300,12640,12640,12640,12640,0
|
|
20240905,183300,121807300,12640,12640,12640,12640,0
|
|
20240905,183200,121807300,12640,12640,12640,12640,0
|
|
20240905,183100,121807300,12640,12640,12640,12640,0
|
|
20240905,183000,121807300,12640,12640,12640,12640,0
|
|
20240905,182900,121807300,12640,12640,12640,12640,0
|
|
20240905,182800,121807300,12640,12640,12640,12640,0
|
|
20240905,182700,121807300,12640,12640,12640,12640,0
|
|
20240905,182600,121807300,12640,12640,12640,12640,0
|
|
20240905,182500,121807300,12640,12640,12640,12640,0
|
|
20240905,182400,121807300,12640,12640,12640,12640,0
|
|
20240905,182300,121807300,12640,12640,12640,12640,0
|
|
20240905,182200,121807300,12640,12640,12640,12640,0
|
|
20240905,182100,121807300,12640,12640,12640,12640,0
|
|
20240905,182000,121807300,12640,12640,12640,12640,0
|
|
20240905,181900,121807300,12640,12640,12640,12640,0
|
|
20240905,181800,121807300,12640,12640,12640,12640,0
|
|
20240905,181700,121807300,12640,12640,12640,12640,0
|
|
20240905,181600,121807300,12640,12640,12640,12640,0
|
|
20240905,181500,121807300,12640,12640,12640,12640,0
|
|
20240905,181400,121807300,12640,12640,12640,12640,0
|
|
20240905,181300,121807300,12640,12640,12640,12640,0
|
|
20240905,181200,121807300,12640,12640,12640,12640,0
|
|
20240905,181100,121807300,12640,12640,12640,12640,0
|
|
20240905,181000,121807300,12640,12640,12640,12640,0
|
|
20240905,180900,121807300,12640,12640,12640,12640,0
|
|
20240905,180800,121807300,12640,12640,12640,12640,151
|
|
20240905,180700,121807300,12640,12640,12640,12640,0
|
|
20240905,180600,121807300,12640,12640,12640,12640,0
|
|
20240905,180500,121807300,12640,12640,12640,12640,0
|
|
20240905,180400,121807300,12640,12640,12640,12640,0
|
|
20240905,180300,121807300,12640,12640,12640,12640,0
|
|
20240905,180200,121807300,12640,12640,12640,12640,0
|
|
20240905,180100,121807300,12640,12640,12640,12640,0
|
|
20240905,180000,121807300,12640,12640,12640,12640,0
|
|
20240905,175900,121807300,12640,12640,12640,12640,0
|
|
20240905,175800,121807300,12640,12640,12640,12640,0
|
|
20240905,175700,121807300,12640,12640,12640,12640,0
|
|
20240905,175600,121807300,12640,12640,12640,12640,0
|
|
20240905,175500,121807300,12640,12640,12640,12640,0
|
|
20240905,175400,121807300,12640,12640,12640,12640,0
|
|
20240905,175300,121807300,12640,12640,12640,12640,0
|
|
20240905,175200,121807300,12640,12640,12640,12640,0
|
|
20240905,175100,121807300,12640,12640,12640,12640,0
|
|
20240905,175000,121807300,12640,12640,12640,12640,0
|
|
20240905,174900,121807300,12640,12640,12640,12640,0
|
|
20240905,174800,121807300,12640,12640,12640,12640,0
|
|
20240905,174700,121807300,12640,12640,12640,12640,0
|
|
20240905,174600,121807300,12640,12640,12640,12640,0
|
|
20240905,174500,121807300,12640,12640,12640,12640,0
|
|
20240905,174400,121807300,12640,12640,12640,12640,0
|
|
20240905,174300,121807300,12640,12640,12640,12640,0
|
|
20240905,174200,121807300,12640,12640,12640,12640,0
|
|
20240905,174100,121807300,12640,12640,12640,12640,0
|
|
20240905,174000,121807300,12640,12640,12640,12640,0
|
|
20240905,173900,121807300,12640,12640,12640,12640,0
|
|
20240905,173800,121807300,12640,12640,12640,12640,151
|
|
20240905,173700,121807300,12640,12640,12640,12640,0
|
|
20240905,173600,121807300,12640,12640,12640,12640,0
|
|
20240905,173500,121807300,12640,12640,12640,12640,0
|
|
20240905,173400,121807300,12640,12640,12640,12640,0
|
|
20240905,173300,121807300,12640,12640,12640,12640,0
|
|
20240905,173200,121807300,12640,12640,12640,12640,0
|
|
20240905,173100,121807300,12640,12640,12640,12640,0
|
|
20240905,173000,121807300,12640,12640,12640,12640,0
|
|
20240905,172900,121807300,12640,12640,12640,12640,0
|
|
20240905,172800,121807300,12640,12640,12640,12640,0
|
|
20240905,172700,121807300,12640,12640,12640,12640,0
|
|
20240905,172600,121807300,12640,12640,12640,12640,0
|
|
20240905,172500,121807300,12640,12640,12640,12640,0
|
|
20240905,172400,121807300,12640,12640,12640,12640,0
|
|
20240905,172300,121807300,12640,12640,12640,12640,0
|
|
20240905,172200,121807300,12640,12640,12640,12640,0
|
|
20240905,172100,121807300,12640,12640,12640,12640,0
|
|
20240905,172000,121807300,12640,12640,12640,12640,0
|
|
20240905,171900,121807300,12640,12640,12640,12640,0
|
|
20240905,171800,121807300,12640,12640,12640,12640,0
|
|
20240905,171700,121807300,12640,12640,12640,12640,0
|
|
20240905,171600,121807300,12640,12640,12640,12640,0
|
|
20240905,171500,121807300,12640,12640,12640,12640,0
|
|
20240905,171400,121807300,12640,12640,12640,12640,0
|
|
20240905,171300,121807300,12640,12640,12640,12640,0
|
|
20240905,171200,121807300,12640,12640,12640,12640,0
|
|
20240905,171100,121807300,12640,12640,12640,12640,0
|
|
20240905,171000,121807300,12640,12640,12640,12640,0
|
|
20240905,170900,121807300,12640,12640,12640,12640,0
|
|
20240905,170800,121807300,12640,12640,12640,12640,151
|
|
20240905,170700,121807300,12640,12640,12640,12640,0
|
|
20240905,170600,121807300,12640,12640,12640,12640,0
|
|
20240905,170500,121807300,12640,12640,12640,12640,0
|
|
20240905,170400,121807300,12640,12640,12640,12640,0
|
|
20240905,170300,121807300,12640,12640,12640,12640,0
|
|
20240905,170200,121807300,12640,12640,12640,12640,0
|
|
20240905,170100,121807300,12640,12640,12640,12640,0
|
|
20240905,170000,121807300,12640,12640,12640,12640,0
|
|
20240905,165900,121807300,12640,12640,12640,12640,0
|
|
20240905,165800,121807300,12640,12640,12640,12640,0
|
|
20240905,165700,121807300,12640,12640,12640,12640,0
|
|
20240905,165600,121807300,12640,12640,12640,12640,0
|
|
20240905,165500,121807300,12640,12640,12640,12640,0
|
|
20240905,165400,121807300,12640,12640,12640,12640,0
|
|
20240905,165300,121807300,12640,12640,12640,12640,0
|
|
20240905,165200,121807300,12640,12640,12640,12640,0
|
|
20240905,165100,121807300,12640,12640,12640,12640,0
|
|
20240905,165000,121807300,12640,12640,12640,12640,0
|
|
20240905,164900,121807300,12640,12640,12640,12640,0
|
|
20240905,164800,121807300,12640,12640,12640,12640,0
|
|
20240905,164700,121807300,12640,12640,12640,12640,0
|
|
20240905,164600,121807300,12640,12640,12640,12640,0
|
|
20240905,164500,121807300,12640,12640,12640,12640,0
|
|
20240905,164400,121807300,12640,12640,12640,12640,0
|
|
20240905,164300,121807300,12640,12640,12640,12640,0
|
|
20240905,164200,121807300,12640,12640,12640,12640,0
|
|
20240905,164100,121807300,12640,12640,12640,12640,0
|
|
20240905,164000,121807300,12640,12640,12640,12640,0
|
|
20240905,163900,121807300,12640,12640,12640,12640,0
|
|
20240905,163800,121807300,12640,12640,12640,12640,151
|
|
20240905,163700,121807300,12640,12640,12640,12640,0
|
|
20240905,163600,121807300,12640,12640,12640,12640,0
|
|
20240905,163500,121807300,12640,12640,12640,12640,0
|
|
20240905,163400,121807300,12640,12640,12640,12640,0
|
|
20240905,163300,121807300,12640,12640,12640,12640,0
|
|
20240905,163200,121807300,12640,12640,12640,12640,0
|
|
20240905,163100,121807300,12640,12640,12640,12640,0
|
|
20240905,163000,121807300,12640,12640,12640,12640,0
|
|
20240905,162900,121807300,12640,12640,12640,12640,0
|
|
20240905,162800,121807300,12640,12640,12640,12640,0
|
|
20240905,162700,121807300,12640,12640,12640,12640,0
|
|
20240905,162600,121807300,12640,12640,12640,12640,0
|
|
20240905,162500,121807300,12640,12640,12640,12640,0
|
|
20240905,162400,121807300,12640,12640,12640,12640,0
|
|
20240905,162300,121807300,12640,12640,12640,12640,0
|
|
20240905,162200,121807300,12640,12640,12640,12640,0
|
|
20240905,162100,121807300,12640,12640,12640,12640,0
|
|
20240905,162000,121807300,12640,12640,12640,12640,0
|
|
20240905,161900,121807300,12640,12640,12640,12640,0
|
|
20240905,161800,121807300,12640,12640,12640,12640,0
|
|
20240905,161700,121807300,12640,12640,12640,12640,0
|
|
20240905,161600,121807300,12640,12640,12640,12640,0
|
|
20240905,161500,121807300,12640,12640,12640,12640,0
|
|
20240905,161400,121807300,12640,12640,12640,12640,0
|
|
20240905,161300,121807300,12640,12640,12640,12640,0
|
|
20240905,161200,121807300,12640,12640,12640,12640,0
|
|
20240905,161100,121807300,12640,12640,12640,12640,0
|
|
20240905,161000,121807300,12640,12640,12640,12640,0
|
|
20240905,160900,121807300,12640,12640,12640,12640,0
|
|
20240905,160800,121807300,12640,12640,12640,12640,151
|
|
20240905,160700,121807300,12640,12640,12640,12640,0
|
|
20240905,160600,121807300,12640,12640,12640,12640,0
|
|
20240905,160500,121807300,12640,12640,12640,12640,0
|
|
20240905,160400,121807300,12640,12640,12640,12640,0
|
|
20240905,160300,121807300,12640,12640,12640,12640,0
|
|
20240905,160200,121807300,12640,12640,12640,12640,0
|
|
20240905,160100,121807300,12640,12640,12640,12640,0
|
|
20240905,160000,121807300,12640,12640,12640,12640,0
|
|
20240905,155900,121807300,12640,12640,12640,12640,0
|
|
20240905,155800,121807300,12640,12640,12640,12640,0
|
|
20240905,155700,121807300,12640,12640,12640,12640,0
|
|
20240905,155600,121807300,12640,12640,12640,12640,0
|
|
20240905,155500,121807300,12640,12640,12640,12640,0
|
|
20240905,155400,121807300,12640,12640,12640,12640,0
|
|
20240905,155300,121807300,12640,12640,12640,12640,0
|
|
20240905,155200,121807300,12640,12640,12640,12640,0
|
|
20240905,155100,121807300,12640,12640,12640,12640,0
|
|
20240905,155000,121807300,12640,12640,12640,12640,0
|
|
20240905,154900,121807300,12640,12640,12640,12640,0
|
|
20240905,154800,121807300,12640,12640,12640,12640,0
|
|
20240905,154700,121807300,12640,12640,12640,12640,0
|
|
20240905,154600,121807300,12640,12640,12640,12640,0
|
|
20240905,154500,121807300,12640,12640,12640,12640,0
|
|
20240905,154400,121807300,12640,12640,12640,12640,0
|
|
20240905,154300,121807300,12640,12640,12640,12640,0
|
|
20240905,154200,121807300,12640,12640,12640,12640,0
|
|
20240905,154100,121807300,12640,12640,12640,12640,0
|
|
20240905,154000,121807300,12640,12640,12640,12640,0
|
|
20240905,153900,121807300,12640,12640,12640,12640,0
|
|
20240905,153800,121807300,12640,12640,12640,12640,151
|
|
20240905,153700,121807300,12640,12640,12640,12640,0
|
|
20240905,153600,121807300,12640,12640,12640,12640,0
|
|
20240905,153500,121807300,12640,12640,12640,12640,0
|
|
20240905,153400,121807300,12640,12640,12640,12640,0
|
|
20240905,153300,121807300,12640,12640,12640,12640,0
|
|
20240905,153200,121807300,12640,12640,12640,12640,0
|
|
20240905,153100,121807300,12640,12640,12640,12640,0
|
|
20240905,153000,121807300,12640,12640,12640,12640,151
|
|
20240905,152900,119898660,12740,12740,12740,12740,0
|
|
20240905,152800,119898660,12740,12740,12740,12740,0
|
|
20240905,152700,119898660,12740,12740,12740,12740,0
|
|
20240905,152600,119898660,12740,12740,12740,12740,0
|
|
20240905,152500,119898660,12740,12740,12740,12740,0
|
|
20240905,152400,119898660,12740,12740,12740,12740,0
|
|
20240905,152300,119898660,12740,12740,12740,12740,0
|
|
20240905,152200,119898660,12740,12740,12740,12740,0
|
|
20240905,152100,119898660,12740,12740,12740,12740,0
|
|
20240905,152000,119898660,12740,12740,12740,12740,0
|
|
20240905,151900,119898660,12740,12630,12740,12630,158
|
|
20240905,151800,117888800,12740,12740,12740,12740,0
|
|
20240905,151700,117888800,12740,12740,12740,12740,0
|
|
20240905,151600,117888800,12740,12740,12740,12740,3
|
|
20240905,151500,117850580,12620,12620,12620,12620,0
|
|
20240905,151400,117850580,12620,12620,12620,12620,0
|
|
20240905,151300,117850580,12620,12620,12620,12620,0
|
|
20240905,151200,117850580,12620,12620,12620,12620,0
|
|
20240905,151100,117850580,12620,12620,12620,12620,9
|
|
20240905,151000,117737000,12600,12600,12600,12600,7
|
|
20240905,150900,117648800,12600,12600,12600,12600,0
|
|
20240905,150800,117648800,12600,12600,12600,12600,0
|
|
20240905,150700,117648800,12600,12600,12600,12600,0
|
|
20240905,150600,117648800,12600,12600,12600,12600,0
|
|
20240905,150500,117648800,12600,12600,12600,12600,8
|
|
20240905,150400,117548000,12620,12620,12620,12620,0
|
|
20240905,150300,117548000,12620,12620,12620,12620,0
|
|
20240905,150200,117548000,12620,12620,12620,12620,0
|
|
20240905,150100,117548000,12620,12620,12620,12620,0
|
|
20240905,150000,117548000,12620,12620,12620,12620,1
|
|
20240905,145900,117535380,12620,12620,12620,12620,0
|
|
20240905,145800,117535380,12620,12620,12620,12620,0
|
|
20240905,145700,117535380,12620,12620,12620,12620,0
|
|
20240905,145600,117535380,12620,12620,12620,12620,26
|
|
20240905,145500,117207260,12620,12620,12620,12620,0
|
|
20240905,145400,117207260,12620,12620,12620,12620,0
|
|
20240905,145300,117207260,12620,12650,12690,12620,54
|
|
20240905,145200,116523770,12620,12590,12620,12590,253
|
|
20240905,145100,113338180,12590,12590,12590,12590,0
|
|
20240905,145000,113338180,12590,12590,12590,12590,34
|
|
20240905,144900,112910120,12580,12580,12580,12580,8
|
|
20240905,144800,112809480,12590,12590,12590,12590,0
|
|
20240905,144700,112809480,12590,12590,12590,12590,0
|
|
20240905,144600,112809480,12590,12590,12590,12590,2
|
|
20240905,144500,112784300,12590,12580,12590,12580,14
|
|
20240905,144400,112608160,12590,12590,12590,12590,0
|
|
20240905,144300,112608160,12590,12590,12590,12590,0
|
|
20240905,144200,112608160,12590,12590,12590,12590,0
|
|
20240905,144100,112608160,12590,12590,12590,12590,0
|
|
20240905,144000,112608160,12590,12600,12600,12590,267
|
|
20240905,143900,109245410,12600,12600,12600,12600,200
|
|
20240905,143800,106725410,12600,12650,12650,12600,1421
|
|
20240905,143700,88796170,12650,12650,12650,12650,0
|
|
20240905,143600,88796170,12650,12650,12650,12650,0
|
|
20240905,143500,88796170,12650,12650,12650,12650,0
|
|
20240905,143400,88796170,12650,12650,12650,12650,0
|
|
20240905,143300,88796170,12650,12650,12650,12650,0
|
|
20240905,143200,88796170,12650,12650,12650,12650,19
|
|
20240905,143100,88555820,12640,12640,12640,12640,0
|
|
20240905,143000,88555820,12640,12640,12640,12640,34
|
|
20240905,142900,88126060,12620,12620,12620,12620,0
|
|
20240905,142800,88126060,12620,12620,12620,12620,0
|
|
20240905,142700,88126060,12620,12620,12620,12620,66
|
|
20240905,142600,87293140,12620,12620,12620,12620,23
|
|
20240905,142500,87002880,12620,12620,12620,12620,2
|
|
20240905,142400,86977640,12600,12600,12600,12600,7
|
|
20240905,142300,86889440,12620,12620,12620,12620,0
|
|
20240905,142200,86889440,12620,12620,12620,12620,0
|
|
20240905,142100,86889440,12620,12600,12620,12600,9
|
|
20240905,142000,86776000,12600,12610,12610,12600,77
|
|
20240905,141900,85805780,12610,12610,12610,12610,0
|
|
20240905,141800,85805780,12610,12610,12610,12610,7
|
|
20240905,141700,85717510,12610,12610,12610,12610,0
|
|
20240905,141600,85717510,12610,12610,12610,12610,0
|
|
20240905,141500,85717510,12610,12610,12610,12610,0
|
|
20240905,141400,85717510,12610,12610,12610,12610,8
|
|
20240905,141300,85616630,12610,12610,12610,12610,0
|
|
20240905,141200,85616630,12610,12610,12610,12610,0
|
|
20240905,141100,85616630,12610,12610,12610,12610,7
|
|
20240905,141000,85528360,12620,12620,12620,12620,2
|
|
20240905,140900,85503120,12610,12610,12610,12610,0
|
|
20240905,140800,85503120,12610,12610,12610,12610,7
|
|
20240905,140700,85414850,12610,12610,12610,12610,0
|
|
20240905,140600,85414850,12610,12610,12610,12610,0
|
|
20240905,140500,85414850,12610,12610,12610,12610,7
|
|
20240905,140400,85326580,12610,12610,12610,12610,0
|
|
20240905,140300,85326580,12610,12610,12610,12610,0
|
|
20240905,140200,85326580,12610,12610,12610,12610,7
|
|
20240905,140100,85238310,12610,12610,12610,12610,100
|
|
20240905,140000,83977310,12610,12630,12630,12610,72
|
|
20240905,135900,83069260,12630,12630,12630,12630,7
|
|
20240905,135800,82980850,12630,12630,12630,12630,0
|
|
20240905,135700,82980850,12630,12630,12630,12630,7
|
|
20240905,135600,82892440,12630,12630,12630,12630,0
|
|
20240905,135500,82892440,12630,12630,12630,12630,0
|
|
20240905,135400,82892440,12630,12630,12630,12630,0
|
|
20240905,135300,82892440,12630,12630,12630,12630,0
|
|
20240905,135200,82892440,12630,12630,12630,12630,0
|
|
20240905,135100,82892440,12630,12630,12630,12630,20
|
|
20240905,135000,82639840,12630,12630,12630,12620,12
|
|
20240905,134900,82488360,12630,12630,12630,12630,0
|
|
20240905,134800,82488360,12630,12630,12630,12630,0
|
|
20240905,134700,82488360,12630,12630,12630,12630,0
|
|
20240905,134600,82488360,12630,12630,12630,12630,0
|
|
20240905,134500,82488360,12630,12630,12630,12630,0
|
|
20240905,134400,82488360,12630,12620,12630,12620,47
|
|
20240905,134300,81894820,12620,12620,12620,12620,0
|
|
20240905,134200,81894820,12620,12620,12620,12620,5
|
|
20240905,134100,81831720,12620,12620,12620,12620,16
|
|
20240905,134000,81629800,12620,12620,12620,12620,60
|
|
20240905,133900,80872600,12620,12620,12620,12620,0
|
|
20240905,133800,80872600,12620,12620,12620,12620,7
|
|
20240905,133700,80784260,12620,12620,12620,12620,0
|
|
20240905,133600,80784260,12620,12620,12620,12620,0
|
|
20240905,133500,80784260,12620,12630,12630,12620,10
|
|
20240905,133400,80658030,12630,12630,12630,12630,1
|
|
20240905,133300,80645400,12630,12630,12630,12630,1
|
|
20240905,133200,80632770,12620,12620,12620,12620,7
|
|
20240905,133100,80544430,12630,12630,12630,12630,0
|
|
20240905,133000,80544430,12630,12630,12630,12630,4
|
|
20240905,132900,80493910,12620,12620,12620,12620,0
|
|
20240905,132800,80493910,12620,12620,12620,12620,8
|
|
20240905,132700,80392950,12620,12620,12620,12620,0
|
|
20240905,132600,80392950,12620,12620,12620,12620,0
|
|
20240905,132500,80392950,12620,12620,12620,12620,8
|
|
20240905,132400,80291990,12620,12620,12620,12620,0
|
|
20240905,132300,80291990,12620,12620,12620,12620,0
|
|
20240905,132200,80291990,12620,12620,12620,12620,7
|
|
20240905,132100,80203650,12620,12620,12620,12620,0
|
|
20240905,132000,80203650,12620,12630,12630,12620,837
|
|
20240905,131900,69633180,12630,12630,12630,12630,0
|
|
20240905,131800,69633180,12630,12630,12630,12630,7
|
|
20240905,131700,69544770,12650,12650,12650,12650,2
|
|
20240905,131600,69519470,12630,12630,12630,12630,0
|
|
20240905,131500,69519470,12630,12630,12630,12630,0
|
|
20240905,131400,69519470,12630,12630,12630,12630,7
|
|
20240905,131300,69431060,12650,12650,12650,12650,0
|
|
20240905,131200,69431060,12650,12650,12650,12650,2
|
|
20240905,131100,69405760,12630,12630,12630,12630,7
|
|
20240905,131000,69317350,12650,12650,12650,12650,5
|
|
20240905,130900,69254100,12650,12650,12650,12650,0
|
|
20240905,130800,69254100,12650,12650,12650,12650,2
|
|
20240905,130700,69228800,12630,12630,12630,12630,0
|
|
20240905,130600,69228800,12630,12630,12630,12630,7
|
|
20240905,130500,69140390,12650,12650,12650,12650,0
|
|
20240905,130400,69140390,12650,12650,12650,12650,0
|
|
20240905,130300,69140390,12650,12650,12650,12650,2
|
|
20240905,130200,69115090,12630,12630,12630,12630,0
|
|
20240905,130100,69115090,12630,12630,12630,12630,13
|
|
20240905,130000,68950900,12630,12650,12650,12630,41
|
|
20240905,125900,68433050,12650,12650,12650,12650,0
|
|
20240905,125800,68433050,12650,12650,12650,12650,2
|
|
20240905,125700,68407750,12650,12650,12650,12650,0
|
|
20240905,125600,68407750,12650,12630,12650,12630,53
|
|
20240905,125500,67737400,12650,12650,12650,12650,0
|
|
20240905,125400,67737400,12650,12650,12650,12650,0
|
|
20240905,125300,67737400,12650,12650,12650,12650,2
|
|
20240905,125200,67712100,12650,12650,12650,12650,107
|
|
20240905,125100,66358550,12650,12650,12650,12650,0
|
|
20240905,125000,66358550,12650,12630,12650,12630,20
|
|
20240905,124900,66105830,12630,12630,12630,12630,0
|
|
20240905,124800,66105830,12630,12650,12650,12630,10
|
|
20240905,124700,65979470,12630,12630,12630,12630,0
|
|
20240905,124600,65979470,12630,12630,12630,12630,0
|
|
20240905,124500,65979470,12630,12630,12630,12630,0
|
|
20240905,124400,65979470,12630,12630,12630,12630,7
|
|
20240905,124300,65891060,12650,12650,12650,12650,2
|
|
20240905,124200,65865760,12630,12630,12630,12630,0
|
|
20240905,124100,65865760,12630,12630,12630,12630,6
|
|
20240905,124000,65789980,12630,12630,12630,12630,50
|
|
20240905,123900,65158480,12650,12650,12650,12650,1
|
|
20240905,123800,65145830,12650,12650,12650,12650,2
|
|
20240905,123700,65120530,12630,12630,12630,12630,0
|
|
20240905,123600,65120530,12630,12630,12630,12630,7
|
|
20240905,123500,65032120,12650,12650,12650,12650,0
|
|
20240905,123400,65032120,12650,12650,12650,12650,0
|
|
20240905,123300,65032120,12650,12650,12650,12650,2
|
|
20240905,123200,65006820,12650,12650,12650,12650,0
|
|
20240905,123100,65006820,12650,12650,12650,12650,0
|
|
20240905,123000,65006820,12650,12650,12650,12650,7
|
|
20240905,122900,64918270,12650,12650,12650,12650,0
|
|
20240905,122800,64918270,12650,12630,12650,12630,9
|
|
20240905,122700,64804560,12630,12630,12630,12630,0
|
|
20240905,122600,64804560,12630,12630,12630,12630,0
|
|
20240905,122500,64804560,12630,12630,12630,12630,0
|
|
20240905,122400,64804560,12630,12630,12630,12630,7
|
|
20240905,122300,64716150,12650,12650,12650,12650,2
|
|
20240905,122200,64690850,12630,12630,12630,12630,0
|
|
20240905,122100,64690850,12630,12630,12630,12630,9
|
|
20240905,122000,64577180,12630,12630,12630,12630,39
|
|
20240905,121900,64084610,12640,12640,12640,12640,0
|
|
20240905,121800,64084610,12640,12640,12640,12640,2
|
|
20240905,121700,64059330,12630,12630,12630,12630,0
|
|
20240905,121600,64059330,12630,12630,12630,12630,7
|
|
20240905,121500,63970920,12640,12640,12640,12640,0
|
|
20240905,121400,63970920,12640,12640,12640,12640,0
|
|
20240905,121300,63970920,12640,12640,12640,12640,2
|
|
20240905,121200,63945640,12640,12640,12640,12640,0
|
|
20240905,121100,63945640,12640,12640,12640,12640,0
|
|
20240905,121000,63945640,12640,12640,12640,12640,57
|
|
20240905,120900,63225160,12640,12640,12640,12640,1
|
|
20240905,120800,63212520,12640,12630,12640,12630,9
|
|
20240905,120700,63098830,12640,12640,12640,12640,0
|
|
20240905,120600,63098830,12640,12640,12640,12640,0
|
|
20240905,120500,63098830,12640,12640,12640,12640,0
|
|
20240905,120400,63098830,12640,12640,12640,12640,2
|
|
20240905,120300,63073550,12630,12630,12630,12630,0
|
|
20240905,120200,63073550,12630,12630,12630,12630,0
|
|
20240905,120100,63073550,12630,12630,12630,12630,10
|
|
20240905,120000,62947250,12630,12640,12640,12630,35
|
|
20240905,115900,62505190,12640,12640,12640,12640,3
|
|
20240905,115800,62467270,12640,12640,12640,12640,0
|
|
20240905,115700,62467270,12640,12640,12640,12640,1
|
|
20240905,115600,62454630,12640,12640,12640,12640,2
|
|
20240905,115500,62429350,12640,12640,12640,12640,0
|
|
20240905,115400,62429350,12640,12640,12640,12640,0
|
|
20240905,115300,62429350,12640,12630,12640,12630,260
|
|
20240905,115200,59144890,12630,12710,12710,12630,1294
|
|
20240905,115100,42752750,12710,12710,12710,12710,0
|
|
20240905,115000,42752750,12710,12680,12740,12680,19
|
|
20240905,114900,42511450,12660,12660,12660,12660,0
|
|
20240905,114800,42511450,12660,12660,12660,12660,7
|
|
20240905,114700,42422830,12660,12660,12660,12660,0
|
|
20240905,114600,42422830,12660,12660,12660,12660,0
|
|
20240905,114500,42422830,12660,12660,12660,12660,0
|
|
20240905,114400,42422830,12660,12660,12660,12660,0
|
|
20240905,114300,42422830,12660,12660,12660,12660,0
|
|
20240905,114200,42422830,12660,12660,12660,12660,0
|
|
20240905,114100,42422830,12660,12660,12660,12660,9
|
|
20240905,114000,42308890,12660,12660,12660,12660,37
|
|
20240905,113900,41840470,12670,12690,12740,12660,64
|
|
20240905,113800,41027950,12690,12690,12690,12690,0
|
|
20240905,113700,41027950,12690,12690,12690,12690,0
|
|
20240905,113600,41027950,12690,12690,12690,12690,0
|
|
20240905,113500,41027950,12690,12690,12690,12690,1
|
|
20240905,113400,41015260,12670,12670,12670,12670,1
|
|
20240905,113300,41002590,12640,12640,12640,12640,0
|
|
20240905,113200,41002590,12640,12660,12660,12640,74
|
|
20240905,113100,40066090,12650,12730,12730,12650,326
|
|
20240905,113000,35932030,12730,12650,12730,12650,117
|
|
20240905,112900,34451410,12640,12640,12640,12640,0
|
|
20240905,112800,34451410,12640,12640,12640,12640,8
|
|
20240905,112700,34350290,12640,12640,12640,12640,0
|
|
20240905,112600,34350290,12640,12640,12640,12640,0
|
|
20240905,112500,34350290,12640,12640,12640,12640,41
|
|
20240905,112400,33832050,12640,12650,12650,12640,71
|
|
20240905,112300,32933970,12650,12650,12650,12650,49
|
|
20240905,112200,32314120,12660,12660,12660,12660,255
|
|
20240905,112100,29085820,12660,12660,12660,12660,3
|
|
20240905,112000,29047840,12660,12660,12660,12660,36
|
|
20240905,111900,28592080,12670,12670,12670,12670,0
|
|
20240905,111800,28592080,12670,12670,12670,12670,0
|
|
20240905,111700,28592080,12670,12670,12670,12670,0
|
|
20240905,111600,28592080,12670,12670,12670,12670,50
|
|
20240905,111500,27958580,12670,12670,12670,12670,2
|
|
20240905,111400,27933240,12680,12680,12680,12680,0
|
|
20240905,111300,27933240,12680,12680,12680,12680,0
|
|
20240905,111200,27933240,12680,12680,12680,12680,0
|
|
20240905,111100,27933240,12680,12680,12680,12680,5
|
|
20240905,111000,27869840,12680,12680,12680,12680,4
|
|
20240905,110900,27819120,12660,12660,12660,12660,0
|
|
20240905,110800,27819120,12660,12660,12660,12660,0
|
|
20240905,110700,27819120,12660,12670,12690,12660,93
|
|
20240905,110600,26639900,12680,12680,12680,12680,58
|
|
20240905,110500,25904460,12680,12690,12690,12680,86
|
|
20240905,110400,24813480,12680,12680,12680,12680,0
|
|
20240905,110300,24813480,12680,12680,12680,12680,0
|
|
20240905,110200,24813480,12680,12680,12680,12680,0
|
|
20240905,110100,24813480,12680,12680,12680,12680,0
|
|
20240905,110000,24813480,12680,12690,12690,12680,453
|
|
20240905,105900,19065470,12690,12690,12690,12690,0
|
|
20240905,105800,19065470,12690,12690,12690,12690,0
|
|
20240905,105700,19065470,12690,12690,12690,12690,0
|
|
20240905,105600,19065470,12690,12700,12700,12690,14
|
|
20240905,105500,18887760,12710,12710,12710,12710,0
|
|
20240905,105400,18887760,12710,12710,12710,12710,0
|
|
20240905,105300,18887760,12710,12710,12710,12710,0
|
|
20240905,105200,18887760,12710,12700,12710,12700,65
|
|
20240905,105100,18061860,12700,12680,12700,12680,16
|
|
20240905,105000,17858680,12680,12680,12680,12680,2
|
|
20240905,104900,17833320,12660,12660,12660,12660,0
|
|
20240905,104800,17833320,12660,12660,12660,12660,0
|
|
20240905,104700,17833320,12660,12660,12660,12660,0
|
|
20240905,104600,17833320,12660,12660,12660,12660,0
|
|
20240905,104500,17833320,12660,12660,12660,12660,0
|
|
20240905,104400,17833320,12660,12660,12660,12660,0
|
|
20240905,104300,17833320,12660,12660,12660,12660,0
|
|
20240905,104200,17833320,12660,12660,12660,12660,0
|
|
20240905,104100,17833320,12660,12660,12660,12660,9
|
|
20240905,104000,17719380,12660,12660,12660,12660,33
|
|
20240905,103900,17301600,12660,12660,12660,12660,0
|
|
20240905,103800,17301600,12660,12660,12660,12660,0
|
|
20240905,103700,17301600,12660,12660,12660,12660,0
|
|
20240905,103600,17301600,12660,12660,12660,12660,0
|
|
20240905,103500,17301600,12660,12660,12660,12660,0
|
|
20240905,103400,17301600,12660,12660,12660,12660,0
|
|
20240905,103300,17301600,12660,12660,12660,12660,0
|
|
20240905,103200,17301600,12660,12660,12660,12660,3
|
|
20240905,103100,17263620,12660,12660,12660,12660,60
|
|
20240905,103000,16504020,12660,12660,12660,12660,2
|
|
20240905,102900,16478700,12640,12640,12640,12640,0
|
|
20240905,102800,16478700,12640,12640,12640,12640,0
|
|
20240905,102700,16478700,12640,12640,12640,12640,0
|
|
20240905,102600,16478700,12640,12640,12640,12640,0
|
|
20240905,102500,16478700,12640,12640,12640,12640,20
|
|
20240905,102400,16225900,12640,12640,12640,12640,0
|
|
20240905,102300,16225900,12640,12640,12640,12640,0
|
|
20240905,102200,16225900,12640,12640,12640,12640,0
|
|
20240905,102100,16225900,12640,12640,12640,12640,9
|
|
20240905,102000,16112140,12640,12650,12650,12640,33
|
|
20240905,101900,15695010,12640,12640,12640,12640,0
|
|
20240905,101800,15695010,12640,12640,12640,12640,0
|
|
20240905,101700,15695010,12640,12640,12640,12640,0
|
|
20240905,101600,15695010,12640,12640,12640,12640,0
|
|
20240905,101500,15695010,12640,12640,12640,12640,0
|
|
20240905,101400,15695010,12640,12640,12640,12640,0
|
|
20240905,101300,15695010,12640,12640,12640,12640,0
|
|
20240905,101200,15695010,12640,12640,12640,12640,0
|
|
20240905,101100,15695010,12640,12640,12640,12640,1
|
|
20240905,101000,15682370,12640,12640,12640,12640,181
|
|
20240905,100900,13394530,12640,12640,12640,12640,0
|
|
20240905,100800,13394530,12640,12640,12640,12640,0
|
|
20240905,100700,13394530,12640,12640,12640,12640,0
|
|
20240905,100600,13394530,12640,12640,12640,12640,0
|
|
20240905,100500,13394530,12640,12640,12640,12640,0
|
|
20240905,100400,13394530,12640,12640,12640,12640,23
|
|
20240905,100300,13103810,12620,12620,12620,12620,0
|
|
20240905,100200,13103810,12620,12620,12620,12620,0
|
|
20240905,100100,13103810,12620,12620,12620,12620,12
|
|
20240905,100000,12952370,12620,12640,12640,12620,20
|
|
20240905,095900,12699770,12640,12640,12640,12640,0
|
|
20240905,095800,12699770,12640,12640,12640,12640,0
|
|
20240905,095700,12699770,12640,12640,12640,12640,0
|
|
20240905,095600,12699770,12640,12640,12640,12640,0
|
|
20240905,095500,12699770,12640,12640,12640,12640,0
|
|
20240905,095400,12699770,12640,12640,12640,12640,0
|
|
20240905,095300,12699770,12640,12640,12640,12640,0
|
|
20240905,095200,12699770,12640,12640,12640,12640,0
|
|
20240905,095100,12699770,12640,12640,12640,12640,24
|
|
20240905,095000,12396410,12640,12620,12640,12620,35
|
|
20240905,094900,11954150,12620,12620,12620,12620,0
|
|
20240905,094800,11954150,12620,12630,12630,12620,66
|
|
20240905,094700,11120690,12690,12680,12730,12680,154
|
|
20240905,094600,9166410,12650,12650,12650,12650,0
|
|
20240905,094500,9166410,12650,12650,12650,12650,9
|
|
20240905,094400,9052560,12650,12650,12650,12650,0
|
|
20240905,094300,9052560,12650,12650,12650,12650,0
|
|
20240905,094200,9052560,12650,12650,12650,12650,0
|
|
20240905,094100,9052560,12650,12650,12650,12650,20
|
|
20240905,094000,8799560,12670,12670,12670,12670,10
|
|
20240905,093900,8672860,12690,12690,12690,12690,0
|
|
20240905,093800,8672860,12690,12690,12690,12690,21
|
|
20240905,093700,8406370,12700,12700,12700,12700,0
|
|
20240905,093600,8406370,12700,12700,12700,12700,0
|
|
20240905,093500,8406370,12700,12700,12700,12700,0
|
|
20240905,093400,8406370,12700,12700,12700,12700,12
|
|
20240905,093300,8253970,12670,12670,12670,12670,0
|
|
20240905,093200,8253970,12670,12670,12670,12670,0
|
|
20240905,093100,8253970,12670,12670,12670,12670,1
|
|
20240905,093000,8241300,12680,12670,12680,12670,3
|
|
20240905,092900,8203280,12640,12640,12640,12640,18
|
|
20240905,092800,7975760,12660,12660,12660,12660,0
|
|
20240905,092700,7975760,12660,12660,12660,12660,0
|
|
20240905,092600,7975760,12660,12660,12660,12660,4
|
|
20240905,092500,7925120,12660,12740,12740,12650,20
|
|
20240905,092400,7670730,12650,12620,12650,12620,366
|
|
20240905,092300,3048170,12600,12600,12600,12600,6
|
|
20240905,092200,2972570,12600,12600,12600,12600,0
|
|
20240905,092100,2972570,12600,12600,12600,12600,0
|
|
20240905,092000,2972570,12600,12630,12630,12600,190
|
|
20240905,091900,578220,12570,12570,12570,12570,0
|
|
20240905,091800,578220,12570,12570,12570,12570,0
|
|
20240905,091700,578220,12570,12570,12570,12570,0
|
|
20240905,091600,578220,12570,12570,12570,12570,0
|
|
20240905,091500,578220,12570,12570,12570,12570,0
|
|
20240905,091400,578220,12570,12570,12570,12570,0
|
|
20240905,091300,578220,12570,12570,12570,12570,0
|
|
20240905,091200,578220,12570,12570,12570,12570,0
|
|
20240905,091100,578220,12570,12570,12570,12570,0
|
|
20240905,091000,578220,12570,12570,12570,12570,0
|
|
20240905,090900,578220,12570,12570,12570,12570,0
|
|
20240905,090800,578220,12570,12570,12570,12570,0
|
|
20240905,090700,578220,12570,12570,12570,12570,0
|
|
20240905,090600,578220,12570,12570,12570,12570,0
|
|
20240905,090500,578220,12570,12570,12570,12570,0
|
|
20240905,090400,578220,12570,12570,12570,12570,0
|
|
20240905,090300,578220,12570,12570,12570,12570,0
|
|
20240905,090200,578220,12570,12570,12570,12570,0
|
|
20240905,090100,578220,12570,12570,12570,12570,0
|
|
20240905,090000,578220,12570,12570,12570,12570,46
|