581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183800,295759130,12700,12700,12700,12700,180
|
|
20240909,183700,295759130,12700,12700,12700,12700,0
|
|
20240909,183600,295759130,12700,12700,12700,12700,0
|
|
20240909,183500,295759130,12700,12700,12700,12700,0
|
|
20240909,183400,295759130,12700,12700,12700,12700,0
|
|
20240909,183300,295759130,12700,12700,12700,12700,0
|
|
20240909,183200,295759130,12700,12700,12700,12700,0
|
|
20240909,183100,295759130,12700,12700,12700,12700,0
|
|
20240909,183000,295759130,12700,12700,12700,12700,0
|
|
20240909,182900,295759130,12700,12700,12700,12700,0
|
|
20240909,182800,295759130,12700,12700,12700,12700,0
|
|
20240909,182700,295759130,12700,12700,12700,12700,0
|
|
20240909,182600,295759130,12700,12700,12700,12700,0
|
|
20240909,182500,295759130,12700,12700,12700,12700,0
|
|
20240909,182400,295759130,12700,12700,12700,12700,0
|
|
20240909,182300,295759130,12700,12700,12700,12700,0
|
|
20240909,182200,295759130,12700,12700,12700,12700,0
|
|
20240909,182100,295759130,12700,12700,12700,12700,0
|
|
20240909,182000,295759130,12700,12700,12700,12700,0
|
|
20240909,181900,295759130,12700,12700,12700,12700,0
|
|
20240909,181800,295759130,12700,12700,12700,12700,0
|
|
20240909,181700,295759130,12700,12700,12700,12700,0
|
|
20240909,181600,295759130,12700,12700,12700,12700,0
|
|
20240909,181500,295759130,12700,12700,12700,12700,0
|
|
20240909,181400,295759130,12700,12700,12700,12700,0
|
|
20240909,181300,295759130,12700,12700,12700,12700,0
|
|
20240909,181200,295759130,12700,12700,12700,12700,0
|
|
20240909,181100,295759130,12700,12700,12700,12700,0
|
|
20240909,181000,295759130,12700,12700,12700,12700,0
|
|
20240909,180900,295759130,12700,12700,12700,12700,0
|
|
20240909,180800,295759130,12700,12700,12700,12700,180
|
|
20240909,180700,295759130,12700,12700,12700,12700,0
|
|
20240909,180600,295759130,12700,12700,12700,12700,0
|
|
20240909,180500,295759130,12700,12700,12700,12700,0
|
|
20240909,180400,295759130,12700,12700,12700,12700,0
|
|
20240909,180300,295759130,12700,12700,12700,12700,0
|
|
20240909,180200,295759130,12700,12700,12700,12700,0
|
|
20240909,180100,295759130,12700,12700,12700,12700,0
|
|
20240909,180000,295759130,12700,12700,12700,12700,0
|
|
20240909,175900,295759130,12700,12700,12700,12700,0
|
|
20240909,175800,295759130,12700,12700,12700,12700,0
|
|
20240909,175700,295759130,12700,12700,12700,12700,0
|
|
20240909,175600,295759130,12700,12700,12700,12700,0
|
|
20240909,175500,295759130,12700,12700,12700,12700,0
|
|
20240909,175400,295759130,12700,12700,12700,12700,0
|
|
20240909,175300,295759130,12700,12700,12700,12700,0
|
|
20240909,175200,295759130,12700,12700,12700,12700,0
|
|
20240909,175100,295759130,12700,12700,12700,12700,0
|
|
20240909,175000,295759130,12700,12700,12700,12700,0
|
|
20240909,174900,295759130,12700,12700,12700,12700,0
|
|
20240909,174800,295759130,12700,12700,12700,12700,0
|
|
20240909,174700,295759130,12700,12700,12700,12700,0
|
|
20240909,174600,295759130,12700,12700,12700,12700,0
|
|
20240909,174500,295759130,12700,12700,12700,12700,0
|
|
20240909,174400,295759130,12700,12700,12700,12700,0
|
|
20240909,174300,295759130,12700,12700,12700,12700,0
|
|
20240909,174200,295759130,12700,12700,12700,12700,0
|
|
20240909,174100,295759130,12700,12700,12700,12700,0
|
|
20240909,174000,295759130,12700,12700,12700,12700,0
|
|
20240909,173900,295759130,12700,12700,12700,12700,0
|
|
20240909,173800,295759130,12700,12700,12700,12700,180
|
|
20240909,173700,295759130,12700,12700,12700,12700,0
|
|
20240909,173600,295759130,12700,12700,12700,12700,0
|
|
20240909,173500,295759130,12700,12700,12700,12700,0
|
|
20240909,173400,295759130,12700,12700,12700,12700,0
|
|
20240909,173300,295759130,12700,12700,12700,12700,0
|
|
20240909,173200,295759130,12700,12700,12700,12700,0
|
|
20240909,173100,295759130,12700,12700,12700,12700,0
|
|
20240909,173000,295759130,12700,12700,12700,12700,0
|
|
20240909,172900,295759130,12700,12700,12700,12700,0
|
|
20240909,172800,295759130,12700,12700,12700,12700,0
|
|
20240909,172700,295759130,12700,12700,12700,12700,0
|
|
20240909,172600,295759130,12700,12700,12700,12700,0
|
|
20240909,172500,295759130,12700,12700,12700,12700,0
|
|
20240909,172400,295759130,12700,12700,12700,12700,0
|
|
20240909,172300,295759130,12700,12700,12700,12700,0
|
|
20240909,172200,295759130,12700,12700,12700,12700,0
|
|
20240909,172100,295759130,12700,12700,12700,12700,0
|
|
20240909,172000,295759130,12700,12700,12700,12700,0
|
|
20240909,171900,295759130,12700,12700,12700,12700,0
|
|
20240909,171800,295759130,12700,12700,12700,12700,0
|
|
20240909,171700,295759130,12700,12700,12700,12700,0
|
|
20240909,171600,295759130,12700,12700,12700,12700,0
|
|
20240909,171500,295759130,12700,12700,12700,12700,0
|
|
20240909,171400,295759130,12700,12700,12700,12700,0
|
|
20240909,171300,295759130,12700,12700,12700,12700,0
|
|
20240909,171200,295759130,12700,12700,12700,12700,0
|
|
20240909,171100,295759130,12700,12700,12700,12700,0
|
|
20240909,171000,295759130,12700,12700,12700,12700,0
|
|
20240909,170900,295759130,12700,12700,12700,12700,0
|
|
20240909,170800,295759130,12700,12700,12700,12700,180
|
|
20240909,170700,295759130,12700,12700,12700,12700,0
|
|
20240909,170600,295759130,12700,12700,12700,12700,0
|
|
20240909,170500,295759130,12700,12700,12700,12700,0
|
|
20240909,170400,295759130,12700,12700,12700,12700,0
|
|
20240909,170300,295759130,12700,12700,12700,12700,0
|
|
20240909,170200,295759130,12700,12700,12700,12700,0
|
|
20240909,170100,295759130,12700,12700,12700,12700,0
|
|
20240909,170000,295759130,12700,12700,12700,12700,0
|
|
20240909,165900,295759130,12700,12700,12700,12700,0
|
|
20240909,165800,295759130,12700,12700,12700,12700,0
|
|
20240909,165700,295759130,12700,12700,12700,12700,0
|
|
20240909,165600,295759130,12700,12700,12700,12700,0
|
|
20240909,165500,295759130,12700,12700,12700,12700,0
|
|
20240909,165400,295759130,12700,12700,12700,12700,0
|
|
20240909,165300,295759130,12700,12700,12700,12700,0
|
|
20240909,165200,295759130,12700,12700,12700,12700,0
|
|
20240909,165100,295759130,12700,12700,12700,12700,0
|
|
20240909,165000,295759130,12700,12700,12700,12700,0
|
|
20240909,164900,295759130,12700,12700,12700,12700,0
|
|
20240909,164800,295759130,12700,12700,12700,12700,0
|
|
20240909,164700,295759130,12700,12700,12700,12700,0
|
|
20240909,164600,295759130,12700,12700,12700,12700,0
|
|
20240909,164500,295759130,12700,12700,12700,12700,0
|
|
20240909,164400,295759130,12700,12700,12700,12700,0
|
|
20240909,164300,295759130,12700,12700,12700,12700,0
|
|
20240909,164200,295759130,12700,12700,12700,12700,0
|
|
20240909,164100,295759130,12700,12700,12700,12700,0
|
|
20240909,164000,295759130,12700,12700,12700,12700,0
|
|
20240909,163900,295759130,12700,12700,12700,12700,0
|
|
20240909,163800,295759130,12700,12700,12700,12700,180
|
|
20240909,163700,295759130,12700,12700,12700,12700,0
|
|
20240909,163600,295759130,12700,12700,12700,12700,0
|
|
20240909,163500,295759130,12700,12700,12700,12700,0
|
|
20240909,163400,295759130,12700,12700,12700,12700,0
|
|
20240909,163300,295759130,12700,12700,12700,12700,0
|
|
20240909,163200,295759130,12700,12700,12700,12700,0
|
|
20240909,163100,295759130,12700,12700,12700,12700,0
|
|
20240909,163000,295759130,12700,12700,12700,12700,0
|
|
20240909,162900,295759130,12700,12700,12700,12700,0
|
|
20240909,162800,295759130,12700,12700,12700,12700,0
|
|
20240909,162700,295759130,12700,12700,12700,12700,0
|
|
20240909,162600,295759130,12700,12700,12700,12700,0
|
|
20240909,162500,295759130,12700,12700,12700,12700,0
|
|
20240909,162400,295759130,12700,12700,12700,12700,0
|
|
20240909,162300,295759130,12700,12700,12700,12700,0
|
|
20240909,162200,295759130,12700,12700,12700,12700,0
|
|
20240909,162100,295759130,12700,12700,12700,12700,0
|
|
20240909,162000,295759130,12700,12700,12700,12700,0
|
|
20240909,161900,295759130,12700,12700,12700,12700,0
|
|
20240909,161800,295759130,12700,12700,12700,12700,0
|
|
20240909,161700,295759130,12700,12700,12700,12700,0
|
|
20240909,161600,295759130,12700,12700,12700,12700,0
|
|
20240909,161500,295759130,12700,12700,12700,12700,0
|
|
20240909,161400,295759130,12700,12700,12700,12700,0
|
|
20240909,161300,295759130,12700,12700,12700,12700,0
|
|
20240909,161200,295759130,12700,12700,12700,12700,0
|
|
20240909,161100,295759130,12700,12700,12700,12700,0
|
|
20240909,161000,295759130,12700,12700,12700,12700,0
|
|
20240909,160900,295759130,12700,12700,12700,12700,0
|
|
20240909,160800,295759130,12700,12700,12700,12700,180
|
|
20240909,160700,295759130,12700,12700,12700,12700,0
|
|
20240909,160600,295759130,12700,12700,12700,12700,0
|
|
20240909,160500,295759130,12700,12700,12700,12700,0
|
|
20240909,160400,295759130,12700,12700,12700,12700,0
|
|
20240909,160300,295759130,12700,12700,12700,12700,0
|
|
20240909,160200,295759130,12700,12700,12700,12700,0
|
|
20240909,160100,295759130,12700,12700,12700,12700,0
|
|
20240909,160000,295759130,12700,12700,12700,12700,0
|
|
20240909,155900,295759130,12700,12700,12700,12700,0
|
|
20240909,155800,295759130,12700,12700,12700,12700,0
|
|
20240909,155700,295759130,12700,12700,12700,12700,0
|
|
20240909,155600,295759130,12700,12700,12700,12700,0
|
|
20240909,155500,295759130,12700,12700,12700,12700,0
|
|
20240909,155400,295759130,12700,12700,12700,12700,0
|
|
20240909,155300,295759130,12700,12700,12700,12700,0
|
|
20240909,155200,295759130,12700,12700,12700,12700,0
|
|
20240909,155100,295759130,12700,12700,12700,12700,0
|
|
20240909,155000,295759130,12700,12700,12700,12700,0
|
|
20240909,154900,295759130,12700,12700,12700,12700,0
|
|
20240909,154800,295759130,12700,12700,12700,12700,0
|
|
20240909,154700,295759130,12700,12700,12700,12700,0
|
|
20240909,154600,295759130,12700,12700,12700,12700,0
|
|
20240909,154500,295759130,12700,12700,12700,12700,0
|
|
20240909,154400,295759130,12700,12700,12700,12700,0
|
|
20240909,154300,295759130,12700,12700,12700,12700,0
|
|
20240909,154200,295759130,12700,12700,12700,12700,0
|
|
20240909,154100,295759130,12700,12700,12700,12700,0
|
|
20240909,154000,295759130,12700,12700,12700,12700,0
|
|
20240909,153900,295759130,12700,12700,12700,12700,0
|
|
20240909,153800,295759130,12700,12700,12700,12700,180
|
|
20240909,153700,295759130,12700,12700,12700,12700,0
|
|
20240909,153600,295759130,12700,12700,12700,12700,0
|
|
20240909,153500,295759130,12700,12700,12700,12700,0
|
|
20240909,153400,295759130,12700,12700,12700,12700,0
|
|
20240909,153300,295759130,12700,12700,12700,12700,0
|
|
20240909,153200,295759130,12700,12700,12700,12700,0
|
|
20240909,153100,295759130,12700,12700,12700,12700,0
|
|
20240909,153000,295759130,12700,12700,12700,12700,180
|
|
20240909,152900,293473130,12690,12690,12690,12690,0
|
|
20240909,152800,293473130,12690,12690,12690,12690,0
|
|
20240909,152700,293473130,12690,12690,12690,12690,0
|
|
20240909,152600,293473130,12690,12690,12690,12690,0
|
|
20240909,152500,293473130,12690,12690,12690,12690,0
|
|
20240909,152400,293473130,12690,12690,12690,12690,0
|
|
20240909,152300,293473130,12690,12690,12690,12690,0
|
|
20240909,152200,293473130,12690,12690,12690,12690,0
|
|
20240909,152100,293473130,12690,12690,12690,12690,0
|
|
20240909,152000,293473130,12690,12690,12690,12690,0
|
|
20240909,151900,293473130,12690,12650,12690,12640,436
|
|
20240909,151800,287941000,12690,12690,12690,12690,0
|
|
20240909,151700,287941000,12690,12690,12690,12690,1
|
|
20240909,151600,287928310,12660,12660,12660,12660,0
|
|
20240909,151500,287928310,12660,12660,12660,12660,0
|
|
20240909,151400,287928310,12660,12660,12660,12660,0
|
|
20240909,151300,287928310,12660,12660,12660,12660,0
|
|
20240909,151200,287928310,12660,12660,12660,12660,0
|
|
20240909,151100,287928310,12660,12660,12660,12660,0
|
|
20240909,151000,287928310,12660,12640,12660,12640,334
|
|
20240909,150900,283699890,12640,12640,12640,12640,0
|
|
20240909,150800,283699890,12640,12640,12640,12640,0
|
|
20240909,150700,283699890,12640,12640,12640,12640,0
|
|
20240909,150600,283699890,12640,12640,12640,12640,0
|
|
20240909,150500,283699890,12640,12640,12640,12640,2
|
|
20240909,150400,283674610,12640,12640,12640,12640,0
|
|
20240909,150300,283674610,12640,12640,12640,12640,0
|
|
20240909,150200,283674610,12640,12640,12640,12640,0
|
|
20240909,150100,283674610,12640,12640,12640,12640,0
|
|
20240909,150000,283674610,12640,12680,12680,12640,120
|
|
20240909,145900,282155790,12680,12680,12690,12680,8
|
|
20240909,145800,282054290,12680,12680,12680,12680,1
|
|
20240909,145700,282041610,12680,12680,12680,12680,1
|
|
20240909,145600,282028930,12680,12680,12680,12680,1
|
|
20240909,145500,282016250,12680,12680,12690,12670,20
|
|
20240909,145400,281762710,12660,12660,12660,12660,2
|
|
20240909,145300,281737390,12640,12660,12690,12640,104
|
|
20240909,145200,280417950,12660,12660,12690,12660,153
|
|
20240909,145100,278476500,12680,12660,12680,12660,5
|
|
20240909,145000,278413160,12640,12650,12660,12640,17
|
|
20240909,144900,278198090,12630,12610,12630,12610,6
|
|
20240909,144800,278122390,12630,12610,12630,12610,3
|
|
20240909,144700,278084520,12630,12690,12690,12630,4
|
|
20240909,144600,278033820,12690,12640,12690,12610,86
|
|
20240909,144500,276948500,12650,12630,12650,12630,33
|
|
20240909,144400,276531380,12630,12630,12630,12630,1
|
|
20240909,144300,276518750,12630,12620,12640,12620,5
|
|
20240909,144200,276455610,12620,12610,12620,12610,12
|
|
20240909,144100,276304270,12610,12580,12610,12580,88
|
|
20240909,144000,275197050,12590,12630,12630,12590,584
|
|
20240909,143900,267833650,12630,12630,12630,12630,10
|
|
20240909,143800,267707350,12630,12630,12630,12630,2
|
|
20240909,143700,267682090,12630,12630,12630,12630,2
|
|
20240909,143600,267656830,12630,12630,12630,12630,2
|
|
20240909,143500,267631570,12630,12630,12630,12630,12
|
|
20240909,143400,267480010,12630,12630,12630,12630,3
|
|
20240909,143300,267442120,12630,12630,12630,12630,1
|
|
20240909,143200,267429490,12610,12620,12630,12610,179
|
|
20240909,143100,265171170,12650,12660,12660,12600,421
|
|
20240909,143000,259848710,12650,12630,12650,12630,4
|
|
20240909,142900,259798130,12630,12630,12630,12630,54
|
|
20240909,142800,259116110,12610,12640,12660,12610,93
|
|
20240909,142700,257943130,12640,12640,12640,12640,3
|
|
20240909,142600,257905210,12640,12640,12640,12640,1
|
|
20240909,142500,257892570,12640,12620,12640,12620,6
|
|
20240909,142400,257816750,12620,12620,12620,12620,148
|
|
20240909,142300,255948990,12620,12620,12620,12620,5
|
|
20240909,142200,255885890,12620,12620,12620,12620,4
|
|
20240909,142100,255835410,12620,12620,12620,12620,103
|
|
20240909,142000,254535550,12600,12630,12640,12600,143
|
|
20240909,141900,252732980,12620,12670,12670,12600,941
|
|
20240909,141800,240849960,12670,12650,12690,12650,4
|
|
20240909,141700,240799260,12630,12690,12690,12630,11
|
|
20240909,141600,240660080,12690,12670,12690,12670,3
|
|
20240909,141500,240622050,12670,12690,12690,12650,11
|
|
20240909,141400,240482520,12680,12660,12680,12650,9
|
|
20240909,141300,240368510,12650,12650,12660,12650,3
|
|
20240909,141200,240330550,12690,12690,12690,12690,3
|
|
20240909,141100,240292480,12650,12650,12650,12650,2
|
|
20240909,141000,240267180,12650,12650,12650,12650,4
|
|
20240909,140900,240216580,12650,12650,12650,12650,2
|
|
20240909,140800,240191280,12650,12650,12650,12650,3
|
|
20240909,140700,240153330,12650,12650,12650,12650,4
|
|
20240909,140600,240102730,12650,12650,12650,12650,1
|
|
20240909,140500,240090080,12650,12650,12650,12650,2
|
|
20240909,140400,240064780,12630,12630,12650,12630,5
|
|
20240909,140300,240001590,12630,12630,12630,12630,3
|
|
20240909,140200,239963700,12600,12640,12640,12600,201
|
|
20240909,140100,237430910,12630,12630,12630,12630,111
|
|
20240909,140000,236028980,12610,12630,12630,12610,116
|
|
20240909,135900,234566180,12630,12640,12640,12610,352
|
|
20240909,135800,230126830,12650,12680,12690,12650,481
|
|
20240909,135700,224037880,12680,12680,12680,12680,1
|
|
20240909,135600,224025200,12680,12680,12680,12680,3
|
|
20240909,135500,223987160,12680,12660,12680,12660,5
|
|
20240909,135400,223923780,12660,12660,12660,12660,10
|
|
20240909,135300,223797180,12660,12660,12660,12660,1
|
|
20240909,135200,223784520,12660,12660,12660,12660,6
|
|
20240909,135100,223708560,12660,12660,12660,12660,1
|
|
20240909,135000,223695900,12660,12660,12660,12660,3
|
|
20240909,134900,223657920,12660,12660,12660,12660,5
|
|
20240909,134800,223594620,12660,12660,12660,12660,3
|
|
20240909,134700,223556640,12660,12660,12660,12660,2
|
|
20240909,134600,223531320,12640,12640,12640,12640,2
|
|
20240909,134500,223506040,12660,12640,12660,12640,18
|
|
20240909,134400,223278460,12640,12640,12650,12640,3
|
|
20240909,134300,223240530,12620,12620,12620,12620,3
|
|
20240909,134200,223202670,12610,12610,12610,12610,33
|
|
20240909,134100,222786540,12630,12630,12650,12630,3
|
|
20240909,134000,222748630,12620,12670,12690,12600,125
|
|
20240909,133900,221171870,12650,12650,12650,12650,2
|
|
20240909,133800,221146570,12650,12650,12650,12650,1
|
|
20240909,133700,221133920,12630,12640,12680,12620,23
|
|
20240909,133600,220842740,12700,12640,12700,12640,2
|
|
20240909,133500,220817400,12660,12660,12660,12660,3
|
|
20240909,133400,220779420,12640,12640,12660,12640,4
|
|
20240909,133300,220728840,12640,12650,12650,12640,2
|
|
20240909,133200,220703550,12650,12650,12650,12650,3
|
|
20240909,133100,220665600,12650,12650,12650,12650,2
|
|
20240909,133000,220640300,12650,12650,12650,12630,5
|
|
20240909,132900,220577070,12660,12640,12660,12640,23
|
|
20240909,132800,220286280,12640,12660,12660,12620,202
|
|
20240909,132700,217736400,12650,12670,12670,12630,4
|
|
20240909,132600,217685800,12670,12670,12670,12670,2
|
|
20240909,132500,217660460,12670,12650,12700,12650,4
|
|
20240909,132400,217609740,12650,12670,12670,12650,4
|
|
20240909,132300,217559080,12670,12670,12670,12670,1
|
|
20240909,132200,217546410,12700,12670,12700,12670,4
|
|
20240909,132100,217495670,12670,12660,12670,12660,141
|
|
20240909,132000,215710600,12700,12660,12700,12660,17
|
|
20240909,131900,215494960,12640,12660,12700,12640,6
|
|
20240909,131800,215418860,12660,12660,12660,12660,2
|
|
20240909,131700,215393540,12640,12660,12660,12640,2
|
|
20240909,131600,215368240,12660,12660,12700,12660,5
|
|
20240909,131500,215304840,12640,12640,12640,12640,1
|
|
20240909,131400,215292200,12690,12700,12700,12690,234
|
|
20240909,131300,212320430,12690,12710,12730,12690,19
|
|
20240909,131200,212079230,12690,12710,12730,12690,191
|
|
20240909,131100,209649170,12690,12720,12720,12690,4
|
|
20240909,131000,209598330,12710,12710,12720,12690,24
|
|
20240909,130900,209293320,12710,12710,12710,12710,2
|
|
20240909,130800,209267900,12710,12710,12710,12690,16
|
|
20240909,130700,209064600,12710,12680,12710,12680,5
|
|
20240909,130600,209001080,12680,12680,12680,12680,14
|
|
20240909,130500,208823560,12660,12640,12660,12640,3
|
|
20240909,130400,208785610,12640,12640,12720,12610,22
|
|
20240909,130300,208507040,12630,12660,12660,12630,146
|
|
20240909,130200,206663010,12660,12660,12660,12660,4
|
|
20240909,130100,206612370,12660,12610,12660,12610,37
|
|
20240909,130000,206145650,12610,12630,12650,12600,151
|
|
20240909,125900,204240880,12630,12630,12630,12630,4
|
|
20240909,125800,204190360,12630,12630,12660,12630,75
|
|
20240909,125700,203243050,12630,12620,12630,12620,138
|
|
20240909,125600,201500120,12610,12730,12730,12600,1024
|
|
20240909,125500,188532520,12720,12700,12720,12700,8
|
|
20240909,125400,188430800,12680,12670,12680,12670,17
|
|
20240909,125300,188215320,12670,12660,12670,12660,2
|
|
20240909,125200,188189990,12670,12670,12670,12670,4
|
|
20240909,125100,188139310,12670,12670,12670,12670,4
|
|
20240909,125000,188088630,12670,12670,12670,12670,5
|
|
20240909,124900,188025280,12670,12670,12680,12670,5
|
|
20240909,124800,187961900,12680,12680,12680,12680,1
|
|
20240909,124700,187949220,12670,12680,12680,12670,2
|
|
20240909,124600,187923870,12680,12680,12680,12680,5
|
|
20240909,124500,187860470,12680,12680,12680,12680,2
|
|
20240909,124400,187835110,12680,12680,12680,12680,1
|
|
20240909,124300,187822430,12680,12680,12720,12680,4
|
|
20240909,124200,187771650,12660,12640,12660,12640,33
|
|
20240909,124100,187353910,12620,12620,12620,12620,248
|
|
20240909,124000,184224150,12600,12720,12720,12600,117
|
|
20240909,123900,182748710,12700,12690,12700,12690,56
|
|
20240909,123800,182038020,12690,12690,12690,12690,1
|
|
20240909,123700,182025330,12690,12690,12690,12690,4
|
|
20240909,123600,181974570,12690,12680,12690,12680,10
|
|
20240909,123500,181847750,12680,12680,12700,12620,228
|
|
20240909,123400,178958760,12660,12660,12670,12660,4
|
|
20240909,123300,178908100,12660,12640,12660,12640,2
|
|
20240909,123200,178882800,12620,12620,12620,12620,1
|
|
20240909,123100,178870180,12620,12680,12680,12620,4
|
|
20240909,123000,178819580,12670,12640,12670,12610,18
|
|
20240909,122900,178592040,12620,12610,12620,12610,108
|
|
20240909,122800,177230130,12610,12610,12610,12610,3
|
|
20240909,122700,177192300,12610,12610,12610,12610,2
|
|
20240909,122600,177167080,12610,12610,12610,12610,2
|
|
20240909,122500,177141860,12610,12610,12610,12610,2
|
|
20240909,122400,177116640,12610,12610,12610,12610,3
|
|
20240909,122300,177078810,12610,12610,12610,12610,3
|
|
20240909,122200,177040980,12610,12610,12610,12610,2
|
|
20240909,122100,177015760,12610,12590,12610,12590,12
|
|
20240909,122000,176864640,12580,12640,12650,12580,233
|
|
20240909,121900,173930220,12640,12630,12640,12620,5
|
|
20240909,121800,173867060,12620,12620,12620,12620,4
|
|
20240909,121700,173816580,12620,12620,12620,12620,8
|
|
20240909,121600,173715620,12620,12620,12620,12620,2
|
|
20240909,121500,173690380,12620,12620,12620,12620,4
|
|
20240909,121400,173639900,12600,12620,12620,12600,2
|
|
20240909,121300,173614680,12620,12610,12620,12610,2
|
|
20240909,121200,173589450,12610,12620,12620,12600,7
|
|
20240909,121100,173501160,12620,12600,12620,12600,4
|
|
20240909,121000,173450700,12620,12620,12620,12620,4
|
|
20240909,120900,173400220,12620,12620,12620,12600,5
|
|
20240909,120800,173337140,12620,12620,12620,12620,2
|
|
20240909,120700,173311900,12620,12620,12620,12600,3
|
|
20240909,120600,173274060,12620,12620,12620,12620,4
|
|
20240909,120500,173223580,12620,12620,12620,12600,3
|
|
20240909,120400,173185740,12620,12620,12620,12620,2
|
|
20240909,120300,173160500,12620,12620,12620,12600,54
|
|
20240909,120200,172480020,12620,12620,12620,12620,1
|
|
20240909,120100,172467400,12620,12620,12620,12610,165
|
|
20240909,120000,170386720,12650,12680,12690,12610,333
|
|
20240909,115900,166180510,12680,12690,12720,12680,96
|
|
20240909,115800,164962720,12690,12720,12720,12690,2
|
|
20240909,115700,164937310,12720,12670,12720,12670,164
|
|
20240909,115600,162857910,12680,12610,12680,12610,787
|
|
20240909,115500,152886900,12600,12600,12600,12600,1
|
|
20240909,115400,152874300,12620,12600,12620,12600,104
|
|
20240909,115300,151562640,12590,12590,12590,12590,2
|
|
20240909,115200,151537460,12590,12590,12600,12590,3
|
|
20240909,115100,151499680,12590,12590,12590,12590,3
|
|
20240909,115000,151461910,12570,12560,12570,12550,111
|
|
20240909,114900,150068730,12570,12610,12610,12570,126
|
|
20240909,114800,148482520,12620,12570,12620,12570,3
|
|
20240909,114700,148444760,12560,12620,12620,12560,8
|
|
20240909,114600,148344010,12610,12590,12610,12590,2
|
|
20240909,114500,148318810,12620,12570,12620,12570,4
|
|
20240909,114400,148268430,12570,12570,12570,12570,2
|
|
20240909,114300,148243290,12570,12570,12570,12570,2
|
|
20240909,114200,148218150,12570,12570,12620,12570,19
|
|
20240909,114100,147978820,12570,12570,12570,12570,1
|
|
20240909,114000,147966250,12550,12570,12570,12550,131
|
|
20240909,113900,146322140,12600,12600,12600,12570,7
|
|
20240909,113800,146233990,12600,12600,12600,12600,2
|
|
20240909,113700,146208790,12600,12570,12600,12570,2
|
|
20240909,113600,146183620,12570,12580,12580,12560,4
|
|
20240909,113500,146133330,12620,12570,12620,12570,3
|
|
20240909,113400,146095520,12570,12560,12600,12550,88
|
|
20240909,113300,144990210,12540,12560,12560,12540,370
|
|
20240909,113200,140348010,12560,12600,12640,12560,452
|
|
20240909,113100,134647640,12620,12620,12620,12620,5
|
|
20240909,113000,134584540,12620,12620,12620,12620,6
|
|
20240909,112900,134508820,12620,12620,12620,12620,3
|
|
20240909,112800,134470960,12620,12570,12620,12570,6
|
|
20240909,112700,134395350,12620,12570,12620,12570,3
|
|
20240909,112600,134357590,12570,12570,12570,12570,3
|
|
20240909,112500,134319880,12570,12570,12570,12570,2
|
|
20240909,112400,134294740,12550,12570,12580,12550,20
|
|
20240909,112300,134043250,12550,12580,12580,12550,59
|
|
20240909,112200,133302190,12580,12580,12580,12580,2
|
|
20240909,112100,133277030,12580,12580,12580,12580,4
|
|
20240909,112000,133226710,12560,12580,12600,12560,17
|
|
20240909,111900,133012850,12580,12580,12600,12580,3
|
|
20240909,111800,132975090,12580,12600,12620,12560,44
|
|
20240909,111700,132421760,12600,12590,12600,12590,3
|
|
20240909,111600,132383970,12590,12590,12590,12590,2
|
|
20240909,111500,132358790,12590,12590,12590,12590,2
|
|
20240909,111400,132333610,12590,12590,12590,12590,3
|
|
20240909,111300,132295840,12590,12590,12590,12590,5
|
|
20240909,111200,132232890,12590,12590,12590,12590,35
|
|
20240909,111100,131792240,12580,12580,12580,12560,25
|
|
20240909,111000,131477760,12580,12560,12580,12560,4
|
|
20240909,110900,131427460,12560,12560,12580,12560,19
|
|
20240909,110800,131188480,12560,12580,12580,12560,2
|
|
20240909,110700,131163340,12580,12580,12580,12580,1
|
|
20240909,110600,131150760,12580,12560,12590,12560,6
|
|
20240909,110500,131075300,12590,12590,12590,12590,2
|
|
20240909,110400,131050120,12580,12580,12580,12580,1
|
|
20240909,110300,131037540,12580,12560,12580,12560,2
|
|
20240909,110200,131012400,12560,12560,12600,12560,4
|
|
20240909,110100,130962120,12560,12560,12560,12560,1
|
|
20240909,110000,130949560,12540,12560,12600,12540,122
|
|
20240909,105900,129418320,12560,12560,12560,12560,3
|
|
20240909,105800,129380640,12560,12560,12560,12560,2
|
|
20240909,105700,129355520,12600,12560,12670,12540,126
|
|
20240909,105600,127773190,12540,12580,12580,12530,105
|
|
20240909,105500,126456440,12580,12580,12720,12560,132
|
|
20240909,105400,124786960,12580,12730,12730,12580,25
|
|
20240909,105300,124471290,12590,12540,12590,12540,223
|
|
20240909,105200,121674390,12520,12540,12540,12520,186
|
|
20240909,105100,119344010,12530,12600,12640,12530,1178
|
|
20240909,105000,104533340,12600,12590,12600,12590,19
|
|
20240909,104900,104293950,12590,12590,12590,12590,2
|
|
20240909,104800,104268770,12630,12590,12630,12590,3
|
|
20240909,104700,104230960,12570,12570,12570,12570,38
|
|
20240909,104600,103753300,12570,12570,12570,12570,3
|
|
20240909,104500,103715590,12570,12570,12570,12570,3
|
|
20240909,104400,103677880,12570,12570,12570,12570,2
|
|
20240909,104300,103652740,12570,12570,12570,12570,3
|
|
20240909,104200,103615030,12570,12570,12590,12570,5
|
|
20240909,104100,103552160,12560,12560,12560,12560,82
|
|
20240909,104000,102522240,12560,12600,12600,12560,57
|
|
20240909,103900,101806220,12600,12600,12600,12600,169
|
|
20240909,103800,99676820,12600,12600,12600,12600,3
|
|
20240909,103700,99639020,12600,12600,12600,12600,2
|
|
20240909,103600,99613820,12600,12600,12600,12600,4
|
|
20240909,103500,99563420,12600,12600,12600,12600,2
|
|
20240909,103400,99538220,12600,12600,12600,12600,2
|
|
20240909,103300,99513020,12600,12600,12600,12600,5
|
|
20240909,103200,99450020,12600,12600,12600,12600,1
|
|
20240909,103100,99437420,12600,12580,12600,12580,7
|
|
20240909,103000,99349340,12580,12580,12580,12560,7
|
|
20240909,102900,99261300,12580,12580,12580,12580,1
|
|
20240909,102800,99248720,12580,12580,12580,12580,1
|
|
20240909,102700,99236140,12560,12580,12640,12560,6
|
|
20240909,102600,99160620,12550,12570,12570,12550,3
|
|
20240909,102500,99122930,12570,12570,12570,12570,1
|
|
20240909,102400,99110360,12570,12580,12580,12560,5
|
|
20240909,102300,99047510,12640,12660,12660,12560,23
|
|
20240909,102200,98756810,12580,12560,12580,12560,9
|
|
20240909,102100,98643750,12540,12550,12550,12540,439
|
|
20240909,102000,93134390,12540,12610,12620,12540,1447
|
|
20240909,101900,74908030,12610,12600,12620,12600,4
|
|
20240909,101800,74857580,12590,12590,12590,12590,247
|
|
20240909,101700,71747850,12590,12590,12590,12590,2
|
|
20240909,101600,71722670,12590,12570,12590,12570,128
|
|
20240909,101500,70112490,12570,12570,12570,12570,5
|
|
20240909,101400,70049640,12580,12580,12580,12580,2
|
|
20240909,101300,70024480,12570,12570,12570,12570,1
|
|
20240909,101200,70011910,12550,12570,12580,12550,21
|
|
20240909,101100,69747850,12570,12560,12570,12550,46
|
|
20240909,101000,69170100,12560,12560,12560,12550,6
|
|
20240909,100900,69094750,12560,12560,12560,12560,3
|
|
20240909,100800,69057070,12560,12560,12560,12560,1
|
|
20240909,100700,69044510,12560,12560,12560,12550,5
|
|
20240909,100600,68981720,12560,12560,12560,12550,5
|
|
20240909,100500,68918930,12560,12560,12560,12560,2
|
|
20240909,100400,68893810,12550,12550,12550,12550,2
|
|
20240909,100300,68868710,12550,12550,12560,12550,6
|
|
20240909,100200,68793370,12530,12550,12560,12530,5
|
|
20240909,100100,68730620,12530,12530,12550,12530,59
|
|
20240909,100000,67991330,12530,12550,12550,12530,83
|
|
20240909,095900,66951080,12520,12520,12520,12520,0
|
|
20240909,095800,66951080,12520,12520,12520,12520,0
|
|
20240909,095700,66951080,12520,12520,12520,12520,0
|
|
20240909,095600,66951080,12520,12520,12520,12520,0
|
|
20240909,095500,66951080,12520,12560,12560,12520,76
|
|
20240909,095400,65997280,12540,12540,12540,12540,0
|
|
20240909,095300,65997280,12540,12540,12540,12540,0
|
|
20240909,095200,65997280,12540,12540,12540,12540,0
|
|
20240909,095100,65997280,12540,12560,12580,12540,16
|
|
20240909,095000,65796320,12580,12540,12580,12540,21
|
|
20240909,094900,65532860,12520,12520,12520,12520,0
|
|
20240909,094800,65532860,12520,12520,12520,12520,0
|
|
20240909,094700,65532860,12520,12520,12520,12520,0
|
|
20240909,094600,65532860,12520,12520,12520,12520,0
|
|
20240909,094500,65532860,12520,12540,12540,12520,54
|
|
20240909,094400,64855720,12510,12510,12510,12510,0
|
|
20240909,094300,64855720,12510,12510,12510,12510,0
|
|
20240909,094200,64855720,12510,12510,12510,12510,0
|
|
20240909,094100,64855720,12510,12520,12520,12510,246
|
|
20240909,094000,61776410,12510,12560,12560,12510,488
|
|
20240909,093900,55658840,12560,12560,12560,12560,0
|
|
20240909,093800,55658840,12560,12560,12560,12560,0
|
|
20240909,093700,55658840,12560,12560,12560,12560,0
|
|
20240909,093600,55658840,12560,12560,12580,12560,6
|
|
20240909,093500,55583460,12560,12560,12560,12560,0
|
|
20240909,093400,55583460,12560,12560,12560,12560,0
|
|
20240909,093300,55583460,12560,12560,12560,12560,0
|
|
20240909,093200,55583460,12560,12560,12560,12560,1
|
|
20240909,093100,55570900,12570,12570,12570,12570,0
|
|
20240909,093000,55570900,12570,12540,12570,12520,231
|
|
20240909,092900,52673950,12520,12520,12520,12520,0
|
|
20240909,092800,52673950,12520,12520,12520,12520,0
|
|
20240909,092700,52673950,12520,12520,12520,12520,0
|
|
20240909,092600,52673950,12520,12520,12520,12520,29
|
|
20240909,092500,52310870,12510,12510,12510,12510,0
|
|
20240909,092400,52310870,12510,12510,12510,12510,0
|
|
20240909,092300,52310870,12510,12510,12520,12510,69
|
|
20240909,092200,51447410,12510,12500,12510,12500,264
|
|
20240909,092100,48147310,12500,12500,12500,12500,10
|
|
20240909,092000,48022310,12490,12500,12500,12490,17
|
|
20240909,091900,47809900,12500,12500,12500,12500,0
|
|
20240909,091800,47809900,12500,12500,12500,12500,50
|
|
20240909,091700,47184900,12500,12510,12510,12500,231
|
|
20240909,091600,44295420,12500,12510,12510,12500,118
|
|
20240909,091500,42820280,12510,12510,12510,12510,0
|
|
20240909,091400,42820280,12510,12510,12510,12510,0
|
|
20240909,091300,42820280,12510,12520,12520,12510,11
|
|
20240909,091200,42682650,12500,12500,12500,12500,0
|
|
20240909,091100,42682650,12500,12500,12500,12500,0
|
|
20240909,091000,42682650,12500,12500,12500,12500,0
|
|
20240909,090900,42682650,12500,12510,12510,12500,586
|
|
20240909,090800,35352650,12510,12510,12510,12510,0
|
|
20240909,090700,35352650,12510,12510,12520,12500,1215
|
|
20240909,090600,20147940,12510,12510,12520,12500,416
|
|
20240909,090500,14944000,12510,12530,12530,12500,370
|
|
20240909,090400,10312850,12520,12520,12520,12520,0
|
|
20240909,090300,10312850,12520,12520,12520,12520,0
|
|
20240909,090200,10312850,12520,12520,12520,12520,0
|
|
20240909,090100,10312850,12520,12530,12530,12520,14
|
|
20240909,090000,10137500,12500,12500,12500,12500,811
|