581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,183800,281052860,12650,12650,12650,12650,341
|
|
20240911,183700,281052860,12650,12650,12650,12650,0
|
|
20240911,183600,281052860,12650,12650,12650,12650,0
|
|
20240911,183500,281052860,12650,12650,12650,12650,0
|
|
20240911,183400,281052860,12650,12650,12650,12650,0
|
|
20240911,183300,281052860,12650,12650,12650,12650,0
|
|
20240911,183200,281052860,12650,12650,12650,12650,0
|
|
20240911,183100,281052860,12650,12650,12650,12650,0
|
|
20240911,183000,281052860,12650,12650,12650,12650,0
|
|
20240911,182900,281052860,12650,12650,12650,12650,0
|
|
20240911,182800,281052860,12650,12650,12650,12650,0
|
|
20240911,182700,281052860,12650,12650,12650,12650,0
|
|
20240911,182600,281052860,12650,12650,12650,12650,0
|
|
20240911,182500,281052860,12650,12650,12650,12650,0
|
|
20240911,182400,281052860,12650,12650,12650,12650,0
|
|
20240911,182300,281052860,12650,12650,12650,12650,0
|
|
20240911,182200,281052860,12650,12650,12650,12650,0
|
|
20240911,182100,281052860,12650,12650,12650,12650,0
|
|
20240911,182000,281052860,12650,12650,12650,12650,0
|
|
20240911,181900,281052860,12650,12650,12650,12650,0
|
|
20240911,181800,281052860,12650,12650,12650,12650,0
|
|
20240911,181700,281052860,12650,12650,12650,12650,0
|
|
20240911,181600,281052860,12650,12650,12650,12650,0
|
|
20240911,181500,281052860,12650,12650,12650,12650,0
|
|
20240911,181400,281052860,12650,12650,12650,12650,0
|
|
20240911,181300,281052860,12650,12650,12650,12650,0
|
|
20240911,181200,281052860,12650,12650,12650,12650,0
|
|
20240911,181100,281052860,12650,12650,12650,12650,0
|
|
20240911,181000,281052860,12650,12650,12650,12650,0
|
|
20240911,180900,281052860,12650,12650,12650,12650,0
|
|
20240911,180800,281052860,12650,12650,12650,12650,341
|
|
20240911,180700,281052860,12650,12650,12650,12650,0
|
|
20240911,180600,281052860,12650,12650,12650,12650,0
|
|
20240911,180500,281052860,12650,12650,12650,12650,0
|
|
20240911,180400,281052860,12650,12650,12650,12650,0
|
|
20240911,180300,281052860,12650,12650,12650,12650,0
|
|
20240911,180200,281052860,12650,12650,12650,12650,0
|
|
20240911,180100,281052860,12650,12650,12650,12650,0
|
|
20240911,180000,281052860,12650,12650,12650,12650,0
|
|
20240911,175900,281052860,12650,12650,12650,12650,0
|
|
20240911,175800,281052860,12650,12650,12650,12650,0
|
|
20240911,175700,281052860,12650,12650,12650,12650,0
|
|
20240911,175600,281052860,12650,12650,12650,12650,0
|
|
20240911,175500,281052860,12650,12650,12650,12650,0
|
|
20240911,175400,281052860,12650,12650,12650,12650,0
|
|
20240911,175300,281052860,12650,12650,12650,12650,0
|
|
20240911,175200,281052860,12650,12650,12650,12650,0
|
|
20240911,175100,281052860,12650,12650,12650,12650,0
|
|
20240911,175000,281052860,12650,12650,12650,12650,0
|
|
20240911,174900,281052860,12650,12650,12650,12650,0
|
|
20240911,174800,281052860,12650,12650,12650,12650,0
|
|
20240911,174700,281052860,12650,12650,12650,12650,0
|
|
20240911,174600,281052860,12650,12650,12650,12650,0
|
|
20240911,174500,281052860,12650,12650,12650,12650,0
|
|
20240911,174400,281052860,12650,12650,12650,12650,0
|
|
20240911,174300,281052860,12650,12650,12650,12650,0
|
|
20240911,174200,281052860,12650,12650,12650,12650,0
|
|
20240911,174100,281052860,12650,12650,12650,12650,0
|
|
20240911,174000,281052860,12650,12650,12650,12650,0
|
|
20240911,173900,281052860,12650,12650,12650,12650,0
|
|
20240911,173800,281052860,12650,12650,12650,12650,341
|
|
20240911,173700,281052860,12650,12650,12650,12650,0
|
|
20240911,173600,281052860,12650,12650,12650,12650,0
|
|
20240911,173500,281052860,12650,12650,12650,12650,0
|
|
20240911,173400,281052860,12650,12650,12650,12650,0
|
|
20240911,173300,281052860,12650,12650,12650,12650,0
|
|
20240911,173200,281052860,12650,12650,12650,12650,0
|
|
20240911,173100,281052860,12650,12650,12650,12650,0
|
|
20240911,173000,281052860,12650,12650,12650,12650,0
|
|
20240911,172900,281052860,12650,12650,12650,12650,0
|
|
20240911,172800,281052860,12650,12650,12650,12650,0
|
|
20240911,172700,281052860,12650,12650,12650,12650,0
|
|
20240911,172600,281052860,12650,12650,12650,12650,0
|
|
20240911,172500,281052860,12650,12650,12650,12650,0
|
|
20240911,172400,281052860,12650,12650,12650,12650,0
|
|
20240911,172300,281052860,12650,12650,12650,12650,0
|
|
20240911,172200,281052860,12650,12650,12650,12650,0
|
|
20240911,172100,281052860,12650,12650,12650,12650,0
|
|
20240911,172000,281052860,12650,12650,12650,12650,0
|
|
20240911,171900,281052860,12650,12650,12650,12650,0
|
|
20240911,171800,281052860,12650,12650,12650,12650,0
|
|
20240911,171700,281052860,12650,12650,12650,12650,0
|
|
20240911,171600,281052860,12650,12650,12650,12650,0
|
|
20240911,171500,281052860,12650,12650,12650,12650,0
|
|
20240911,171400,281052860,12650,12650,12650,12650,0
|
|
20240911,171300,281052860,12650,12650,12650,12650,0
|
|
20240911,171200,281052860,12650,12650,12650,12650,0
|
|
20240911,171100,281052860,12650,12650,12650,12650,0
|
|
20240911,171000,281052860,12650,12650,12650,12650,0
|
|
20240911,170900,281052860,12650,12650,12650,12650,0
|
|
20240911,170800,281052860,12650,12650,12650,12650,341
|
|
20240911,170700,281052860,12650,12650,12650,12650,0
|
|
20240911,170600,281052860,12650,12650,12650,12650,0
|
|
20240911,170500,281052860,12650,12650,12650,12650,0
|
|
20240911,170400,281052860,12650,12650,12650,12650,0
|
|
20240911,170300,281052860,12650,12650,12650,12650,0
|
|
20240911,170200,281052860,12650,12650,12650,12650,0
|
|
20240911,170100,281052860,12650,12650,12650,12650,0
|
|
20240911,170000,281052860,12650,12650,12650,12650,0
|
|
20240911,165900,281052860,12650,12650,12650,12650,0
|
|
20240911,165800,281052860,12650,12650,12650,12650,0
|
|
20240911,165700,281052860,12650,12650,12650,12650,0
|
|
20240911,165600,281052860,12650,12650,12650,12650,0
|
|
20240911,165500,281052860,12650,12650,12650,12650,0
|
|
20240911,165400,281052860,12650,12650,12650,12650,0
|
|
20240911,165300,281052860,12650,12650,12650,12650,0
|
|
20240911,165200,281052860,12650,12650,12650,12650,0
|
|
20240911,165100,281052860,12650,12650,12650,12650,0
|
|
20240911,165000,281052860,12650,12650,12650,12650,0
|
|
20240911,164900,281052860,12650,12650,12650,12650,0
|
|
20240911,164800,281052860,12650,12650,12650,12650,0
|
|
20240911,164700,281052860,12650,12650,12650,12650,0
|
|
20240911,164600,281052860,12650,12650,12650,12650,0
|
|
20240911,164500,281052860,12650,12650,12650,12650,0
|
|
20240911,164400,281052860,12650,12650,12650,12650,0
|
|
20240911,164300,281052860,12650,12650,12650,12650,0
|
|
20240911,164200,281052860,12650,12650,12650,12650,0
|
|
20240911,164100,281052860,12650,12650,12650,12650,0
|
|
20240911,164000,281052860,12650,12650,12650,12650,0
|
|
20240911,163900,281052860,12650,12650,12650,12650,0
|
|
20240911,163800,281052860,12650,12650,12650,12650,341
|
|
20240911,163700,281052860,12650,12650,12650,12650,0
|
|
20240911,163600,281052860,12650,12650,12650,12650,0
|
|
20240911,163500,281052860,12650,12650,12650,12650,0
|
|
20240911,163400,281052860,12650,12650,12650,12650,0
|
|
20240911,163300,281052860,12650,12650,12650,12650,0
|
|
20240911,163200,281052860,12650,12650,12650,12650,0
|
|
20240911,163100,281052860,12650,12650,12650,12650,0
|
|
20240911,163000,281052860,12650,12650,12650,12650,0
|
|
20240911,162900,281052860,12650,12650,12650,12650,0
|
|
20240911,162800,281052860,12650,12650,12650,12650,0
|
|
20240911,162700,281052860,12650,12650,12650,12650,0
|
|
20240911,162600,281052860,12650,12650,12650,12650,0
|
|
20240911,162500,281052860,12650,12650,12650,12650,0
|
|
20240911,162400,281052860,12650,12650,12650,12650,0
|
|
20240911,162300,281052860,12650,12650,12650,12650,0
|
|
20240911,162200,281052860,12650,12650,12650,12650,0
|
|
20240911,162100,281052860,12650,12650,12650,12650,0
|
|
20240911,162000,281052860,12650,12650,12650,12650,0
|
|
20240911,161900,281052860,12650,12650,12650,12650,0
|
|
20240911,161800,281052860,12650,12650,12650,12650,0
|
|
20240911,161700,281052860,12650,12650,12650,12650,0
|
|
20240911,161600,281052860,12650,12650,12650,12650,0
|
|
20240911,161500,281052860,12650,12650,12650,12650,0
|
|
20240911,161400,281052860,12650,12650,12650,12650,0
|
|
20240911,161300,281052860,12650,12650,12650,12650,0
|
|
20240911,161200,281052860,12650,12650,12650,12650,0
|
|
20240911,161100,281052860,12650,12650,12650,12650,0
|
|
20240911,161000,281052860,12650,12650,12650,12650,0
|
|
20240911,160900,281052860,12650,12650,12650,12650,0
|
|
20240911,160800,281052860,12650,12650,12650,12650,341
|
|
20240911,160700,281052860,12650,12650,12650,12650,0
|
|
20240911,160600,281052860,12650,12650,12650,12650,0
|
|
20240911,160500,281052860,12650,12650,12650,12650,0
|
|
20240911,160400,281052860,12650,12650,12650,12650,0
|
|
20240911,160300,281052860,12650,12650,12650,12650,0
|
|
20240911,160200,281052860,12650,12650,12650,12650,0
|
|
20240911,160100,281052860,12650,12650,12650,12650,0
|
|
20240911,160000,281052860,12650,12650,12650,12650,0
|
|
20240911,155900,281052860,12650,12650,12650,12650,0
|
|
20240911,155800,281052860,12650,12650,12650,12650,0
|
|
20240911,155700,281052860,12650,12650,12650,12650,0
|
|
20240911,155600,281052860,12650,12650,12650,12650,0
|
|
20240911,155500,281052860,12650,12650,12650,12650,0
|
|
20240911,155400,281052860,12650,12650,12650,12650,0
|
|
20240911,155300,281052860,12650,12650,12650,12650,0
|
|
20240911,155200,281052860,12650,12650,12650,12650,0
|
|
20240911,155100,281052860,12650,12650,12650,12650,0
|
|
20240911,155000,281052860,12650,12650,12650,12650,0
|
|
20240911,154900,281052860,12650,12650,12650,12650,0
|
|
20240911,154800,281052860,12650,12650,12650,12650,0
|
|
20240911,154700,281052860,12650,12650,12650,12650,0
|
|
20240911,154600,281052860,12650,12650,12650,12650,0
|
|
20240911,154500,281052860,12650,12650,12650,12650,0
|
|
20240911,154400,281052860,12650,12650,12650,12650,0
|
|
20240911,154300,281052860,12650,12650,12650,12650,0
|
|
20240911,154200,281052860,12650,12650,12650,12650,0
|
|
20240911,154100,281052860,12650,12650,12650,12650,0
|
|
20240911,154000,281052860,12650,12650,12650,12650,0
|
|
20240911,153900,281052860,12650,12650,12650,12650,0
|
|
20240911,153800,281052860,12650,12650,12650,12650,341
|
|
20240911,153700,281052860,12650,12650,12650,12650,0
|
|
20240911,153600,281052860,12650,12650,12650,12650,0
|
|
20240911,153500,281052860,12650,12650,12650,12650,0
|
|
20240911,153400,281052860,12650,12650,12650,12650,0
|
|
20240911,153300,281052860,12650,12650,12650,12650,0
|
|
20240911,153200,281052860,12650,12650,12650,12650,0
|
|
20240911,153100,281052860,12650,12650,12650,12650,0
|
|
20240911,153000,281052860,12650,12650,12650,12650,341
|
|
20240911,152900,276739210,12650,12650,12650,12650,0
|
|
20240911,152800,276739210,12650,12650,12650,12650,0
|
|
20240911,152700,276739210,12650,12650,12650,12650,0
|
|
20240911,152600,276739210,12650,12650,12650,12650,0
|
|
20240911,152500,276739210,12650,12650,12650,12650,0
|
|
20240911,152400,276739210,12650,12650,12650,12650,0
|
|
20240911,152300,276739210,12650,12650,12650,12650,0
|
|
20240911,152200,276739210,12650,12650,12650,12650,0
|
|
20240911,152100,276739210,12650,12650,12650,12650,0
|
|
20240911,152000,276739210,12650,12650,12650,12650,0
|
|
20240911,151900,276739210,12650,12700,12700,12650,17
|
|
20240911,151800,276523910,12700,12700,12700,12700,1
|
|
20240911,151700,276511210,12710,12710,12710,12710,2
|
|
20240911,151600,276485790,12700,12700,12700,12700,1
|
|
20240911,151500,276473090,12680,12680,12680,12680,25
|
|
20240911,151400,276156090,12680,12660,12680,12650,497
|
|
20240911,151300,269863250,12650,12680,12680,12650,61
|
|
20240911,151200,269091490,12670,12720,12720,12670,347
|
|
20240911,151100,264688280,12690,12690,12690,12690,0
|
|
20240911,151000,264688280,12690,12650,12690,12650,391
|
|
20240911,150900,259734110,12650,12650,12650,12650,198
|
|
20240911,150800,257229410,12660,12720,12720,12660,605
|
|
20240911,150700,249552940,12710,12710,12710,12710,1
|
|
20240911,150600,249540230,12680,12680,12680,12680,0
|
|
20240911,150500,249540230,12680,12680,12680,12680,0
|
|
20240911,150400,249540230,12680,12680,12680,12680,0
|
|
20240911,150300,249540230,12680,12680,12680,12680,0
|
|
20240911,150200,249540230,12680,12680,12680,12680,0
|
|
20240911,150100,249540230,12680,12680,12690,12680,57
|
|
20240911,150000,248816920,12690,12700,12710,12690,23
|
|
20240911,145900,248524880,12680,12690,12690,12680,8
|
|
20240911,145800,248423420,12650,12650,12650,12650,0
|
|
20240911,145700,248423420,12650,12680,12680,12650,101
|
|
20240911,145600,247145320,12730,12730,12730,12730,0
|
|
20240911,145500,247145320,12730,12730,12730,12730,0
|
|
20240911,145400,247145320,12730,12730,12730,12730,0
|
|
20240911,145300,247145320,12730,12730,12730,12730,0
|
|
20240911,145200,247145320,12730,12730,12730,12730,1
|
|
20240911,145100,247132590,12720,12730,12730,12720,55
|
|
20240911,145000,246432960,12730,12720,12730,12720,142
|
|
20240911,144900,244626640,12700,12700,12720,12700,3
|
|
20240911,144800,244588520,12720,12720,12720,12720,0
|
|
20240911,144700,244588520,12720,12720,12720,12720,0
|
|
20240911,144600,244588520,12720,12720,12720,12720,0
|
|
20240911,144500,244588520,12720,12720,12720,12720,0
|
|
20240911,144400,244588520,12720,12720,12720,12720,0
|
|
20240911,144300,244588520,12720,12720,12720,12720,0
|
|
20240911,144200,244588520,12720,12720,12720,12720,0
|
|
20240911,144100,244588520,12720,12720,12720,12720,0
|
|
20240911,144000,244588520,12720,12720,12720,12720,0
|
|
20240911,143900,244588520,12720,12720,12720,12720,0
|
|
20240911,143800,244588520,12720,12720,12720,12720,0
|
|
20240911,143700,244588520,12720,12720,12720,12720,0
|
|
20240911,143600,244588520,12720,12720,12720,12720,0
|
|
20240911,143500,244588520,12720,12720,12720,12720,0
|
|
20240911,143400,244588520,12720,12720,12720,12720,0
|
|
20240911,143300,244588520,12720,12720,12720,12720,0
|
|
20240911,143200,244588520,12720,12720,12720,12720,3
|
|
20240911,143100,244550360,12720,12720,12720,12720,6
|
|
20240911,143000,244474040,12730,12720,12730,12720,9
|
|
20240911,142900,244359480,12730,12730,12730,12730,0
|
|
20240911,142800,244359480,12730,12730,12730,12730,0
|
|
20240911,142700,244359480,12730,12730,12730,12730,0
|
|
20240911,142600,244359480,12730,12730,12730,12730,1
|
|
20240911,142500,244346750,12720,12670,12730,12670,162
|
|
20240911,142400,242294100,12670,12670,12670,12670,0
|
|
20240911,142300,242294100,12670,12670,12670,12670,0
|
|
20240911,142200,242294100,12670,12670,12670,12670,0
|
|
20240911,142100,242294100,12670,12680,12680,12670,18
|
|
20240911,142000,242065870,12680,12740,12740,12680,298
|
|
20240911,141900,238280080,12680,12670,12680,12670,86
|
|
20240911,141800,237189710,12680,12680,12680,12680,100
|
|
20240911,141700,235921710,12670,12670,12670,12670,49
|
|
20240911,141600,235300880,12670,12680,12680,12670,187
|
|
20240911,141500,232931580,12710,12710,12710,12710,0
|
|
20240911,141400,232931580,12710,12710,12710,12710,0
|
|
20240911,141300,232931580,12710,12710,12710,12710,1
|
|
20240911,141200,232918870,12720,12680,12760,12660,208
|
|
20240911,141100,230283340,12660,12750,12750,12660,598
|
|
20240911,141000,222681760,12740,12740,12760,12730,21
|
|
20240911,140900,222414020,12680,12680,12680,12680,0
|
|
20240911,140800,222414020,12680,12670,12680,12670,155
|
|
20240911,140700,220448650,12670,12670,12670,12660,194
|
|
20240911,140600,217990850,12690,12690,12690,12690,0
|
|
20240911,140500,217990850,12690,12690,12690,12690,0
|
|
20240911,140400,217990850,12690,12690,12690,12660,206
|
|
20240911,140300,215377300,12700,12700,12700,12700,0
|
|
20240911,140200,215377300,12700,12690,12700,12690,194
|
|
20240911,140100,212915430,12690,12710,12750,12690,439
|
|
20240911,140000,207333910,12690,12680,12690,12680,257
|
|
20240911,135900,204074730,12670,12670,12670,12660,15
|
|
20240911,135800,203884700,12680,12690,12690,12660,327
|
|
20240911,135700,199740840,12700,12720,12720,12700,385
|
|
20240911,135600,194851240,12750,12750,12750,12750,0
|
|
20240911,135500,194851240,12750,12750,12750,12750,0
|
|
20240911,135400,194851240,12750,12750,12750,12750,0
|
|
20240911,135300,194851240,12750,12750,12750,12750,0
|
|
20240911,135200,194851240,12750,12720,12750,12720,6
|
|
20240911,135100,194774770,12700,12680,12700,12680,324
|
|
20240911,135000,190662730,12690,12750,12750,12690,450
|
|
20240911,134900,184937400,12730,12710,12770,12710,33
|
|
20240911,134800,184517200,12710,12710,12710,12710,149
|
|
20240911,134700,182623410,12690,12690,12690,12690,0
|
|
20240911,134600,182623410,12690,12710,12710,12690,194
|
|
20240911,134500,180158250,12710,12710,12710,12710,0
|
|
20240911,134400,180158250,12710,12710,12710,12710,0
|
|
20240911,134300,180158250,12710,12710,12710,12710,0
|
|
20240911,134200,180158250,12710,12710,12710,12710,0
|
|
20240911,134100,180158250,12710,12710,12710,12710,1
|
|
20240911,134000,180145540,12680,12680,12680,12680,0
|
|
20240911,133900,180145540,12680,12680,12680,12680,0
|
|
20240911,133800,180145540,12680,12680,12680,12680,0
|
|
20240911,133700,180145540,12680,12680,12680,12680,0
|
|
20240911,133600,180145540,12680,12700,12700,12680,11
|
|
20240911,133500,180005870,12680,12690,12690,12680,28
|
|
20240911,133400,179650820,12700,12700,12700,12700,0
|
|
20240911,133300,179650820,12700,12700,12700,12700,0
|
|
20240911,133200,179650820,12700,12700,12700,12700,0
|
|
20240911,133100,179650820,12700,12700,12700,12700,0
|
|
20240911,133000,179650820,12700,12700,12700,12700,0
|
|
20240911,132900,179650820,12700,12700,12700,12700,0
|
|
20240911,132800,179650820,12700,12700,12700,12700,0
|
|
20240911,132700,179650820,12700,12700,12700,12700,0
|
|
20240911,132600,179650820,12700,12700,12700,12700,0
|
|
20240911,132500,179650820,12700,12700,12700,12700,0
|
|
20240911,132400,179650820,12700,12700,12700,12700,0
|
|
20240911,132300,179650820,12700,12700,12700,12700,0
|
|
20240911,132200,179650820,12700,12700,12700,12700,0
|
|
20240911,132100,179650820,12700,12700,12700,12700,0
|
|
20240911,132000,179650820,12700,12700,12700,12700,0
|
|
20240911,131900,179650820,12700,12700,12700,12700,0
|
|
20240911,131800,179650820,12700,12700,12700,12700,0
|
|
20240911,131700,179650820,12700,12700,12700,12700,0
|
|
20240911,131600,179650820,12700,12700,12700,12700,0
|
|
20240911,131500,179650820,12700,12700,12700,12700,0
|
|
20240911,131400,179650820,12700,12700,12700,12700,1
|
|
20240911,131300,179638120,12700,12700,12700,12700,0
|
|
20240911,131200,179638120,12700,12700,12700,12700,0
|
|
20240911,131100,179638120,12700,12700,12700,12700,0
|
|
20240911,131000,179638120,12700,12700,12700,12700,0
|
|
20240911,130900,179638120,12700,12700,12700,12700,0
|
|
20240911,130800,179638120,12700,12700,12700,12700,0
|
|
20240911,130700,179638120,12700,12700,12700,12700,0
|
|
20240911,130600,179638120,12700,12700,12700,12700,0
|
|
20240911,130500,179638120,12700,12700,12700,12700,2
|
|
20240911,130400,179612720,12680,12730,12730,12680,196
|
|
20240911,130300,177118980,12700,12740,12740,12680,412
|
|
20240911,130200,171884700,12710,12710,12710,12710,1
|
|
20240911,130100,171871990,12770,12770,12770,12770,0
|
|
20240911,130000,171871990,12770,12710,12770,12710,2
|
|
20240911,125900,171846510,12700,12690,12700,12690,391
|
|
20240911,125800,166881170,12690,12770,12770,12680,780
|
|
20240911,125700,156953270,12780,12780,12780,12780,35
|
|
20240911,125600,156505970,12790,12770,12790,12770,74
|
|
20240911,125500,155560580,12760,12760,12760,12740,13
|
|
20240911,125400,155394740,12760,12750,12760,12750,8
|
|
20240911,125300,155292700,12710,12710,12710,12710,0
|
|
20240911,125200,155292700,12710,12690,12710,12690,380
|
|
20240911,125100,150464800,12690,12760,12760,12680,687
|
|
20240911,125000,141721710,12760,12730,12770,12730,10
|
|
20240911,124900,141594220,12730,12710,12730,12710,94
|
|
20240911,124800,140398360,12720,12720,12720,12720,0
|
|
20240911,124700,140398360,12720,12720,12720,12720,0
|
|
20240911,124600,140398360,12720,12720,12720,12720,0
|
|
20240911,124500,140398360,12720,12720,12720,12720,0
|
|
20240911,124400,140398360,12720,12720,12720,12720,0
|
|
20240911,124300,140398360,12720,12720,12720,12720,0
|
|
20240911,124200,140398360,12720,12720,12720,12720,0
|
|
20240911,124100,140398360,12720,12720,12720,12720,0
|
|
20240911,124000,140398360,12720,12720,12720,12720,0
|
|
20240911,123900,140398360,12720,12720,12720,12720,0
|
|
20240911,123800,140398360,12720,12720,12720,12720,0
|
|
20240911,123700,140398360,12720,12720,12720,12720,0
|
|
20240911,123600,140398360,12720,12720,12720,12720,0
|
|
20240911,123500,140398360,12720,12720,12720,12720,0
|
|
20240911,123400,140398360,12720,12720,12720,12720,0
|
|
20240911,123300,140398360,12720,12720,12720,12720,0
|
|
20240911,123200,140398360,12720,12720,12720,12720,0
|
|
20240911,123100,140398360,12720,12720,12720,12720,0
|
|
20240911,123000,140398360,12720,12720,12720,12720,0
|
|
20240911,122900,140398360,12720,12720,12720,12720,0
|
|
20240911,122800,140398360,12720,12710,12720,12710,30
|
|
20240911,122700,140016770,12700,12700,12700,12700,0
|
|
20240911,122600,140016770,12700,12700,12700,12700,0
|
|
20240911,122500,140016770,12700,12700,12700,12700,0
|
|
20240911,122400,140016770,12700,12700,12700,12700,0
|
|
20240911,122300,140016770,12700,12700,12700,12700,0
|
|
20240911,122200,140016770,12700,12700,12700,12700,0
|
|
20240911,122100,140016770,12700,12700,12700,12700,0
|
|
20240911,122000,140016770,12700,12700,12700,12700,0
|
|
20240911,121900,140016770,12700,12700,12700,12700,0
|
|
20240911,121800,140016770,12700,12700,12700,12700,0
|
|
20240911,121700,140016770,12700,12700,12700,12700,0
|
|
20240911,121600,140016770,12700,12700,12700,12700,0
|
|
20240911,121500,140016770,12700,12700,12700,12700,1
|
|
20240911,121400,140004070,12720,12720,12720,12720,0
|
|
20240911,121300,140004070,12720,12720,12720,12720,0
|
|
20240911,121200,140004070,12720,12720,12720,12720,0
|
|
20240911,121100,140004070,12720,12720,12720,12720,0
|
|
20240911,121000,140004070,12720,12720,12720,12720,0
|
|
20240911,120900,140004070,12720,12720,12720,12720,0
|
|
20240911,120800,140004070,12720,12720,12720,12720,0
|
|
20240911,120700,140004070,12720,12720,12720,12720,0
|
|
20240911,120600,140004070,12720,12720,12720,12720,1
|
|
20240911,120500,139991350,12700,12710,12710,12700,91
|
|
20240911,120400,138835620,12720,12720,12720,12720,0
|
|
20240911,120300,138835620,12720,12720,12720,12720,0
|
|
20240911,120200,138835620,12720,12720,12720,12720,0
|
|
20240911,120100,138835620,12720,12720,12720,12720,0
|
|
20240911,120000,138835620,12720,12720,12720,12720,1
|
|
20240911,115900,138822900,12720,12720,12720,12720,0
|
|
20240911,115800,138822900,12720,12720,12720,12720,1
|
|
20240911,115700,138810180,12730,12730,12730,12730,1
|
|
20240911,115600,138797450,12700,12700,12700,12700,0
|
|
20240911,115500,138797450,12700,12700,12700,12700,0
|
|
20240911,115400,138797450,12700,12700,12700,12700,0
|
|
20240911,115300,138797450,12700,12700,12700,12700,0
|
|
20240911,115200,138797450,12700,12700,12700,12700,0
|
|
20240911,115100,138797450,12700,12700,12700,12700,0
|
|
20240911,115000,138797450,12700,12700,12700,12700,1
|
|
20240911,114900,138784750,12690,12690,12690,12690,0
|
|
20240911,114800,138784750,12690,12690,12690,12690,0
|
|
20240911,114700,138784750,12690,12700,12700,12690,375
|
|
20240911,114600,134024060,12670,12790,12790,12670,793
|
|
20240911,114500,123926750,12790,12790,12790,12790,20
|
|
20240911,114400,123670950,12790,12780,12790,12780,45
|
|
20240911,114300,123095750,12730,12720,12730,12720,22
|
|
20240911,114200,122815710,12700,12700,12700,12700,1
|
|
20240911,114100,122803010,12730,12700,12730,12700,6
|
|
20240911,114000,122726660,12700,12690,12700,12680,133
|
|
20240911,113900,121037780,12670,12670,12670,12670,0
|
|
20240911,113800,121037780,12670,12700,12700,12670,1249
|
|
20240911,113700,105193440,12700,12780,12780,12700,767
|
|
20240911,113600,95409560,12770,12770,12770,12760,7
|
|
20240911,113500,95320180,12740,12730,12740,12730,39
|
|
20240911,113400,94823420,12720,12720,12720,12720,16
|
|
20240911,113300,94619900,12700,12700,12700,12700,0
|
|
20240911,113200,94619900,12700,12700,12700,12700,194
|
|
20240911,113100,92156100,12680,12760,12760,12680,512
|
|
20240911,113000,85643610,12770,12760,12770,12760,49
|
|
20240911,112900,85018330,12750,12750,12750,12750,35
|
|
20240911,112800,84572080,12720,12740,12750,12720,9
|
|
20240911,112700,84457470,12740,12720,12740,12720,17
|
|
20240911,112600,84240930,12690,12690,12690,12690,0
|
|
20240911,112500,84240930,12690,12680,12690,12680,368
|
|
20240911,112400,79572350,12660,12660,12660,12660,0
|
|
20240911,112300,79572350,12660,12650,12670,12650,368
|
|
20240911,112200,74915180,12650,12770,12770,12650,929
|
|
20240911,112100,63098840,12680,12680,12680,12680,0
|
|
20240911,112000,63098840,12680,12680,12680,12680,0
|
|
20240911,111900,63098840,12680,12680,12680,12680,0
|
|
20240911,111800,63098840,12680,12680,12680,12680,0
|
|
20240911,111700,63098840,12680,12680,12680,12680,249
|
|
20240911,111600,59941520,12670,12670,12670,12670,13
|
|
20240911,111500,59776810,12670,12670,12670,12660,429
|
|
20240911,111400,54341930,12660,12760,12760,12660,921
|
|
20240911,111300,42632230,12740,12740,12740,12740,0
|
|
20240911,111200,42632230,12740,12750,12750,12740,5
|
|
20240911,111100,42568500,12750,12750,12750,12750,1
|
|
20240911,111000,42555750,12700,12700,12700,12700,0
|
|
20240911,110900,42555750,12700,12700,12700,12700,1
|
|
20240911,110800,42543050,12680,12680,12690,12680,218
|
|
20240911,110700,39778800,12680,12680,12680,12670,199
|
|
20240911,110600,37255590,12670,12670,12670,12670,0
|
|
20240911,110500,37255590,12670,12670,12670,12670,0
|
|
20240911,110400,37255590,12670,12670,12670,12670,0
|
|
20240911,110300,37255590,12670,12670,12670,12670,0
|
|
20240911,110200,37255590,12670,12670,12670,12670,0
|
|
20240911,110100,37255590,12670,12670,12670,12670,0
|
|
20240911,110000,37255590,12670,12670,12670,12670,132
|
|
20240911,105900,35583150,12660,12660,12660,12660,0
|
|
20240911,105800,35583150,12660,12660,12660,12660,0
|
|
20240911,105700,35583150,12660,12660,12660,12660,0
|
|
20240911,105600,35583150,12660,12670,12670,12660,233
|
|
20240911,105500,32631370,12660,12750,12750,12660,918
|
|
20240911,105400,20958800,12710,12710,12710,12710,0
|
|
20240911,105300,20958800,12710,12710,12710,12710,57
|
|
20240911,105200,20234330,12690,12690,12690,12690,0
|
|
20240911,105100,20234330,12690,12690,12690,12690,0
|
|
20240911,105000,20234330,12690,12690,12690,12690,0
|
|
20240911,104900,20234330,12690,12690,12690,12690,0
|
|
20240911,104800,20234330,12690,12690,12690,12690,0
|
|
20240911,104700,20234330,12690,12690,12690,12690,0
|
|
20240911,104600,20234330,12690,12690,12690,12690,0
|
|
20240911,104500,20234330,12690,12690,12690,12690,0
|
|
20240911,104400,20234330,12690,12690,12690,12690,0
|
|
20240911,104300,20234330,12690,12690,12690,12690,0
|
|
20240911,104200,20234330,12690,12690,12690,12690,0
|
|
20240911,104100,20234330,12690,12690,12690,12690,0
|
|
20240911,104000,20234330,12690,12690,12690,12690,0
|
|
20240911,103900,20234330,12690,12690,12690,12690,0
|
|
20240911,103800,20234330,12690,12690,12690,12690,0
|
|
20240911,103700,20234330,12690,12690,12690,12690,0
|
|
20240911,103600,20234330,12690,12690,12690,12690,0
|
|
20240911,103500,20234330,12690,12690,12690,12690,0
|
|
20240911,103400,20234330,12690,12680,12710,12670,568
|
|
20240911,103300,13026850,12680,12680,12680,12680,0
|
|
20240911,103200,13026850,12680,12680,12680,12680,0
|
|
20240911,103100,13026850,12680,12680,12680,12680,0
|
|
20240911,103000,13026850,12680,12680,12680,12680,0
|
|
20240911,102900,13026850,12680,12680,12680,12680,0
|
|
20240911,102800,13026850,12680,12680,12680,12680,0
|
|
20240911,102700,13026850,12680,12680,12680,12680,0
|
|
20240911,102600,13026850,12680,12680,12680,12680,0
|
|
20240911,102500,13026850,12680,12680,12680,12680,0
|
|
20240911,102400,13026850,12680,12680,12680,12680,0
|
|
20240911,102300,13026850,12680,12680,12680,12680,0
|
|
20240911,102200,13026850,12680,12680,12680,12680,0
|
|
20240911,102100,13026850,12680,12670,12680,12670,12
|
|
20240911,102000,12874770,12670,12670,12670,12670,4
|
|
20240911,101900,12824090,12670,12670,12670,12670,0
|
|
20240911,101800,12824090,12670,12670,12670,12670,0
|
|
20240911,101700,12824090,12670,12670,12670,12670,0
|
|
20240911,101600,12824090,12670,12670,12670,12670,0
|
|
20240911,101500,12824090,12670,12670,12670,12670,0
|
|
20240911,101400,12824090,12670,12670,12670,12670,0
|
|
20240911,101300,12824090,12670,12670,12670,12670,0
|
|
20240911,101200,12824090,12670,12670,12670,12670,1
|
|
20240911,101100,12811420,12680,12680,12680,12680,2
|
|
20240911,101000,12786060,12680,12680,12680,12680,3
|
|
20240911,100900,12748020,12680,12680,12680,12680,104
|
|
20240911,100800,11429300,12670,12670,12670,12670,0
|
|
20240911,100700,11429300,12670,12670,12670,12670,0
|
|
20240911,100600,11429300,12670,12670,12670,12670,0
|
|
20240911,100500,11429300,12670,12670,12670,12670,0
|
|
20240911,100400,11429300,12670,12670,12670,12670,0
|
|
20240911,100300,11429300,12670,12670,12670,12670,0
|
|
20240911,100200,11429300,12670,12670,12670,12670,0
|
|
20240911,100100,11429300,12670,12670,12670,12670,13
|
|
20240911,100000,11264590,12670,12670,12670,12670,6
|
|
20240911,095900,11188570,12700,12700,12700,12700,0
|
|
20240911,095800,11188570,12700,12690,12700,12690,6
|
|
20240911,095700,11112380,12690,12690,12690,12690,115
|
|
20240911,095600,9653030,12670,12670,12670,12670,9
|
|
20240911,095500,9539000,12690,12690,12690,12690,0
|
|
20240911,095400,9539000,12690,12690,12690,12690,0
|
|
20240911,095300,9539000,12690,12690,12690,12690,0
|
|
20240911,095200,9539000,12690,12690,12690,12690,0
|
|
20240911,095100,9539000,12690,12690,12690,12690,2
|
|
20240911,095000,9513620,12690,12690,12690,12690,3
|
|
20240911,094900,9475550,12680,12680,12680,12680,58
|
|
20240911,094800,8740110,12670,12670,12670,12670,0
|
|
20240911,094700,8740110,12670,12670,12670,12670,0
|
|
20240911,094600,8740110,12670,12670,12670,12670,0
|
|
20240911,094500,8740110,12670,12670,12670,12670,83
|
|
20240911,094400,7688500,12650,12650,12650,12650,0
|
|
20240911,094300,7688500,12650,12650,12650,12650,0
|
|
20240911,094200,7688500,12650,12650,12650,12650,0
|
|
20240911,094100,7688500,12650,12650,12650,12650,7
|
|
20240911,094000,7599950,12650,12660,12660,12650,27
|
|
20240911,093900,7258170,12650,12650,12650,12650,0
|
|
20240911,093800,7258170,12650,12650,12650,12650,0
|
|
20240911,093700,7258170,12650,12650,12650,12650,0
|
|
20240911,093600,7258170,12650,12650,12650,12650,0
|
|
20240911,093500,7258170,12650,12650,12650,12650,0
|
|
20240911,093400,7258170,12650,12660,12660,12650,77
|
|
20240911,093300,6283620,12650,12650,12650,12640,181
|
|
20240911,093200,3994090,12680,12690,12690,12680,48
|
|
20240911,093100,3385390,12700,12720,12770,12690,33
|
|
20240911,093000,2966270,12720,12720,12720,12720,5
|
|
20240911,092900,2902670,12720,12720,12720,12720,0
|
|
20240911,092800,2902670,12720,12720,12720,12720,0
|
|
20240911,092700,2902670,12720,12720,12720,12720,0
|
|
20240911,092600,2902670,12720,12720,12720,12720,0
|
|
20240911,092500,2902670,12720,12750,12750,12700,153
|
|
20240911,092400,953880,12730,12720,12730,12720,6
|
|
20240911,092300,877510,12710,12710,12710,12710,0
|
|
20240911,092200,877510,12710,12710,12710,12710,0
|
|
20240911,092100,877510,12710,12710,12710,12710,0
|
|
20240911,092000,877510,12710,12700,12710,12700,18
|
|
20240911,091900,648850,12700,12700,12700,12700,0
|
|
20240911,091800,648850,12700,12780,12780,12700,24
|
|
20240911,091700,342790,12710,12710,12710,12710,9
|
|
20240911,091600,228400,12690,12690,12690,12690,0
|
|
20240911,091500,228400,12690,12690,12690,12690,0
|
|
20240911,091400,228400,12690,12690,12690,12690,1
|
|
20240911,091300,215710,12680,12680,12680,12680,0
|
|
20240911,091200,215710,12680,12680,12680,12680,0
|
|
20240911,091100,215710,12680,12680,12680,12680,0
|
|
20240911,091000,215710,12680,12680,12680,12680,0
|
|
20240911,090900,215710,12680,12680,12680,12680,0
|
|
20240911,090800,215710,12680,12680,12680,12680,0
|
|
20240911,090700,215710,12680,12680,12680,12680,0
|
|
20240911,090600,215710,12680,12680,12680,12680,0
|
|
20240911,090500,215710,12680,12680,12680,12680,0
|
|
20240911,090400,215710,12680,12680,12680,12680,0
|
|
20240911,090300,215710,12680,12680,12680,12680,0
|
|
20240911,090200,215710,12680,12680,12680,12680,0
|
|
20240911,090100,215710,12680,12680,12680,12680,0
|
|
20240911,090000,215710,12680,12830,12830,12680,17
|