581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,183800,303919220,12670,12670,12670,12670,648
|
|
20240912,183700,303919220,12670,12670,12670,12670,0
|
|
20240912,183600,303919220,12670,12670,12670,12670,0
|
|
20240912,183500,303919220,12670,12670,12670,12670,0
|
|
20240912,183400,303919220,12670,12670,12670,12670,0
|
|
20240912,183300,303919220,12670,12670,12670,12670,0
|
|
20240912,183200,303919220,12670,12670,12670,12670,0
|
|
20240912,183100,303919220,12670,12670,12670,12670,0
|
|
20240912,183000,303919220,12670,12670,12670,12670,0
|
|
20240912,182900,303919220,12670,12670,12670,12670,0
|
|
20240912,182800,303919220,12670,12670,12670,12670,0
|
|
20240912,182700,303919220,12670,12670,12670,12670,0
|
|
20240912,182600,303919220,12670,12670,12670,12670,0
|
|
20240912,182500,303919220,12670,12670,12670,12670,0
|
|
20240912,182400,303919220,12670,12670,12670,12670,0
|
|
20240912,182300,303919220,12670,12670,12670,12670,0
|
|
20240912,182200,303919220,12670,12670,12670,12670,0
|
|
20240912,182100,303919220,12670,12670,12670,12670,0
|
|
20240912,182000,303919220,12670,12670,12670,12670,0
|
|
20240912,181900,303919220,12670,12670,12670,12670,0
|
|
20240912,181800,303919220,12670,12670,12670,12670,0
|
|
20240912,181700,303919220,12670,12670,12670,12670,0
|
|
20240912,181600,303919220,12670,12670,12670,12670,0
|
|
20240912,181500,303919220,12670,12670,12670,12670,0
|
|
20240912,181400,303919220,12670,12670,12670,12670,0
|
|
20240912,181300,303919220,12670,12670,12670,12670,0
|
|
20240912,181200,303919220,12670,12670,12670,12670,0
|
|
20240912,181100,303919220,12670,12670,12670,12670,0
|
|
20240912,181000,303919220,12670,12670,12670,12670,0
|
|
20240912,180900,303919220,12670,12670,12670,12670,0
|
|
20240912,180800,303919220,12670,12670,12670,12670,648
|
|
20240912,180700,303919220,12670,12670,12670,12670,0
|
|
20240912,180600,303919220,12670,12670,12670,12670,0
|
|
20240912,180500,303919220,12670,12670,12670,12670,0
|
|
20240912,180400,303919220,12670,12670,12670,12670,0
|
|
20240912,180300,303919220,12670,12670,12670,12670,0
|
|
20240912,180200,303919220,12670,12670,12670,12670,0
|
|
20240912,180100,303919220,12670,12670,12670,12670,0
|
|
20240912,180000,303919220,12670,12670,12670,12670,0
|
|
20240912,175900,303919220,12670,12670,12670,12670,0
|
|
20240912,175800,303919220,12670,12670,12670,12670,0
|
|
20240912,175700,303919220,12670,12670,12670,12670,0
|
|
20240912,175600,303919220,12670,12670,12670,12670,0
|
|
20240912,175500,303919220,12670,12670,12670,12670,0
|
|
20240912,175400,303919220,12670,12670,12670,12670,0
|
|
20240912,175300,303919220,12670,12670,12670,12670,0
|
|
20240912,175200,303919220,12670,12670,12670,12670,0
|
|
20240912,175100,303919220,12670,12670,12670,12670,0
|
|
20240912,175000,303919220,12670,12670,12670,12670,0
|
|
20240912,174900,303919220,12670,12670,12670,12670,0
|
|
20240912,174800,303919220,12670,12670,12670,12670,0
|
|
20240912,174700,303919220,12670,12670,12670,12670,0
|
|
20240912,174600,303919220,12670,12670,12670,12670,0
|
|
20240912,174500,303919220,12670,12670,12670,12670,0
|
|
20240912,174400,303919220,12670,12670,12670,12670,0
|
|
20240912,174300,303919220,12670,12670,12670,12670,0
|
|
20240912,174200,303919220,12670,12670,12670,12670,0
|
|
20240912,174100,303919220,12670,12670,12670,12670,0
|
|
20240912,174000,303919220,12670,12670,12670,12670,0
|
|
20240912,173900,303919220,12670,12670,12670,12670,0
|
|
20240912,173800,303919220,12670,12670,12670,12670,648
|
|
20240912,173700,303919220,12670,12670,12670,12670,0
|
|
20240912,173600,303919220,12670,12670,12670,12670,0
|
|
20240912,173500,303919220,12670,12670,12670,12670,0
|
|
20240912,173400,303919220,12670,12670,12670,12670,0
|
|
20240912,173300,303919220,12670,12670,12670,12670,0
|
|
20240912,173200,303919220,12670,12670,12670,12670,0
|
|
20240912,173100,303919220,12670,12670,12670,12670,0
|
|
20240912,173000,303919220,12670,12670,12670,12670,0
|
|
20240912,172900,303919220,12670,12670,12670,12670,0
|
|
20240912,172800,303919220,12670,12670,12670,12670,0
|
|
20240912,172700,303919220,12670,12670,12670,12670,0
|
|
20240912,172600,303919220,12670,12670,12670,12670,0
|
|
20240912,172500,303919220,12670,12670,12670,12670,0
|
|
20240912,172400,303919220,12670,12670,12670,12670,0
|
|
20240912,172300,303919220,12670,12670,12670,12670,0
|
|
20240912,172200,303919220,12670,12670,12670,12670,0
|
|
20240912,172100,303919220,12670,12670,12670,12670,0
|
|
20240912,172000,303919220,12670,12670,12670,12670,0
|
|
20240912,171900,303919220,12670,12670,12670,12670,0
|
|
20240912,171800,303919220,12670,12670,12670,12670,0
|
|
20240912,171700,303919220,12670,12670,12670,12670,0
|
|
20240912,171600,303919220,12670,12670,12670,12670,0
|
|
20240912,171500,303919220,12670,12670,12670,12670,0
|
|
20240912,171400,303919220,12670,12670,12670,12670,0
|
|
20240912,171300,303919220,12670,12670,12670,12670,0
|
|
20240912,171200,303919220,12670,12670,12670,12670,0
|
|
20240912,171100,303919220,12670,12670,12670,12670,0
|
|
20240912,171000,303919220,12670,12670,12670,12670,0
|
|
20240912,170900,303919220,12670,12670,12670,12670,0
|
|
20240912,170800,303919220,12670,12670,12670,12670,648
|
|
20240912,170700,303919220,12670,12670,12670,12670,0
|
|
20240912,170600,303919220,12670,12670,12670,12670,0
|
|
20240912,170500,303919220,12670,12670,12670,12670,0
|
|
20240912,170400,303919220,12670,12670,12670,12670,0
|
|
20240912,170300,303919220,12670,12670,12670,12670,0
|
|
20240912,170200,303919220,12670,12670,12670,12670,0
|
|
20240912,170100,303919220,12670,12670,12670,12670,0
|
|
20240912,170000,303919220,12670,12670,12670,12670,0
|
|
20240912,165900,303919220,12670,12670,12670,12670,0
|
|
20240912,165800,303919220,12670,12670,12670,12670,0
|
|
20240912,165700,303919220,12670,12670,12670,12670,0
|
|
20240912,165600,303919220,12670,12670,12670,12670,0
|
|
20240912,165500,303919220,12670,12670,12670,12670,0
|
|
20240912,165400,303919220,12670,12670,12670,12670,0
|
|
20240912,165300,303919220,12670,12670,12670,12670,0
|
|
20240912,165200,303919220,12670,12670,12670,12670,0
|
|
20240912,165100,303919220,12670,12670,12670,12670,0
|
|
20240912,165000,303919220,12670,12670,12670,12670,0
|
|
20240912,164900,303919220,12670,12670,12670,12670,0
|
|
20240912,164800,303919220,12670,12670,12670,12670,0
|
|
20240912,164700,303919220,12670,12670,12670,12670,0
|
|
20240912,164600,303919220,12670,12670,12670,12670,0
|
|
20240912,164500,303919220,12670,12670,12670,12670,0
|
|
20240912,164400,303919220,12670,12670,12670,12670,0
|
|
20240912,164300,303919220,12670,12670,12670,12670,0
|
|
20240912,164200,303919220,12670,12670,12670,12670,0
|
|
20240912,164100,303919220,12670,12670,12670,12670,0
|
|
20240912,164000,303919220,12670,12670,12670,12670,0
|
|
20240912,163900,303919220,12670,12670,12670,12670,0
|
|
20240912,163800,303919220,12670,12670,12670,12670,648
|
|
20240912,163700,303919220,12670,12670,12670,12670,0
|
|
20240912,163600,303919220,12670,12670,12670,12670,0
|
|
20240912,163500,303919220,12670,12670,12670,12670,0
|
|
20240912,163400,303919220,12670,12670,12670,12670,0
|
|
20240912,163300,303919220,12670,12670,12670,12670,0
|
|
20240912,163200,303919220,12670,12670,12670,12670,0
|
|
20240912,163100,303919220,12670,12670,12670,12670,0
|
|
20240912,163000,303919220,12670,12670,12670,12670,0
|
|
20240912,162900,303919220,12670,12670,12670,12670,0
|
|
20240912,162800,303919220,12670,12670,12670,12670,0
|
|
20240912,162700,303919220,12670,12670,12670,12670,0
|
|
20240912,162600,303919220,12670,12670,12670,12670,0
|
|
20240912,162500,303919220,12670,12670,12670,12670,0
|
|
20240912,162400,303919220,12670,12670,12670,12670,0
|
|
20240912,162300,303919220,12670,12670,12670,12670,0
|
|
20240912,162200,303919220,12670,12670,12670,12670,0
|
|
20240912,162100,303919220,12670,12670,12670,12670,0
|
|
20240912,162000,303919220,12670,12670,12670,12670,0
|
|
20240912,161900,303919220,12670,12670,12670,12670,0
|
|
20240912,161800,303919220,12670,12670,12670,12670,0
|
|
20240912,161700,303919220,12670,12670,12670,12670,0
|
|
20240912,161600,303919220,12670,12670,12670,12670,0
|
|
20240912,161500,303919220,12670,12670,12670,12670,0
|
|
20240912,161400,303919220,12670,12670,12670,12670,0
|
|
20240912,161300,303919220,12670,12670,12670,12670,0
|
|
20240912,161200,303919220,12670,12670,12670,12670,0
|
|
20240912,161100,303919220,12670,12670,12670,12670,0
|
|
20240912,161000,303919220,12670,12670,12670,12670,0
|
|
20240912,160900,303919220,12670,12670,12670,12670,0
|
|
20240912,160800,303919220,12670,12670,12670,12670,648
|
|
20240912,160700,303919220,12670,12670,12670,12670,0
|
|
20240912,160600,303919220,12670,12670,12670,12670,0
|
|
20240912,160500,303919220,12670,12670,12670,12670,0
|
|
20240912,160400,303919220,12670,12670,12670,12670,0
|
|
20240912,160300,303919220,12670,12670,12670,12670,0
|
|
20240912,160200,303919220,12670,12670,12670,12670,0
|
|
20240912,160100,303919220,12670,12670,12670,12670,0
|
|
20240912,160000,303919220,12670,12670,12670,12670,0
|
|
20240912,155900,303919220,12670,12670,12670,12670,0
|
|
20240912,155800,303919220,12670,12670,12670,12670,0
|
|
20240912,155700,303919220,12670,12670,12670,12670,0
|
|
20240912,155600,303919220,12670,12670,12670,12670,0
|
|
20240912,155500,303919220,12670,12670,12670,12670,0
|
|
20240912,155400,303919220,12670,12670,12670,12670,0
|
|
20240912,155300,303919220,12670,12670,12670,12670,0
|
|
20240912,155200,303919220,12670,12670,12670,12670,0
|
|
20240912,155100,303919220,12670,12670,12670,12670,0
|
|
20240912,155000,303919220,12670,12670,12670,12670,0
|
|
20240912,154900,303919220,12670,12670,12670,12670,0
|
|
20240912,154800,303919220,12670,12670,12670,12670,0
|
|
20240912,154700,303919220,12670,12670,12670,12670,0
|
|
20240912,154600,303919220,12670,12670,12670,12670,0
|
|
20240912,154500,303919220,12670,12670,12670,12670,0
|
|
20240912,154400,303919220,12670,12670,12670,12670,0
|
|
20240912,154300,303919220,12670,12670,12670,12670,0
|
|
20240912,154200,303919220,12670,12670,12670,12670,0
|
|
20240912,154100,303919220,12670,12670,12670,12670,0
|
|
20240912,154000,303919220,12670,12670,12670,12670,0
|
|
20240912,153900,303919220,12670,12670,12670,12670,0
|
|
20240912,153800,303919220,12670,12670,12670,12670,648
|
|
20240912,153700,303919220,12670,12670,12670,12670,0
|
|
20240912,153600,303919220,12670,12670,12670,12670,0
|
|
20240912,153500,303919220,12670,12670,12670,12670,0
|
|
20240912,153400,303919220,12670,12670,12670,12670,0
|
|
20240912,153300,303919220,12670,12670,12670,12670,0
|
|
20240912,153200,303919220,12670,12670,12670,12670,0
|
|
20240912,153100,303919220,12670,12670,12670,12670,0
|
|
20240912,153000,303919220,12670,12670,12670,12670,648
|
|
20240912,152900,295709060,12680,12680,12680,12680,0
|
|
20240912,152800,295709060,12680,12680,12680,12680,0
|
|
20240912,152700,295709060,12680,12680,12680,12680,0
|
|
20240912,152600,295709060,12680,12680,12680,12680,0
|
|
20240912,152500,295709060,12680,12680,12680,12680,0
|
|
20240912,152400,295709060,12680,12680,12680,12680,0
|
|
20240912,152300,295709060,12680,12680,12680,12680,0
|
|
20240912,152200,295709060,12680,12680,12680,12680,0
|
|
20240912,152100,295709060,12680,12680,12680,12680,0
|
|
20240912,152000,295709060,12680,12680,12680,12680,0
|
|
20240912,151900,295709060,12680,12680,12680,12680,0
|
|
20240912,151800,295709060,12680,12680,12680,12680,88
|
|
20240912,151700,294593220,12670,12670,12670,12670,0
|
|
20240912,151600,294593220,12670,12670,12670,12670,0
|
|
20240912,151500,294593220,12670,12670,12670,12670,0
|
|
20240912,151400,294593220,12670,12670,12670,12670,0
|
|
20240912,151300,294593220,12670,12670,12670,12670,0
|
|
20240912,151200,294593220,12670,12670,12670,12670,0
|
|
20240912,151100,294593220,12670,12670,12670,12670,0
|
|
20240912,151000,294593220,12670,12660,12670,12660,2
|
|
20240912,150900,294567890,12690,12690,12690,12690,15
|
|
20240912,150800,294377540,12700,12690,12700,12690,32
|
|
20240912,150700,293971150,12650,12650,12650,12650,0
|
|
20240912,150600,293971150,12650,12650,12650,12650,0
|
|
20240912,150500,293971150,12650,12650,12650,12650,0
|
|
20240912,150400,293971150,12650,12650,12650,12650,0
|
|
20240912,150300,293971150,12650,12650,12650,12650,0
|
|
20240912,150200,293971150,12650,12700,12700,12650,495
|
|
20240912,150100,287688540,12720,12720,12720,12720,0
|
|
20240912,150000,287688540,12720,12720,12720,12720,0
|
|
20240912,145900,287688540,12720,12720,12720,12720,0
|
|
20240912,145800,287688540,12720,12720,12720,12720,23
|
|
20240912,145700,287395980,12720,12690,12720,12690,1216
|
|
20240912,145600,271953670,12690,12690,12690,12690,0
|
|
20240912,145500,271953670,12690,12690,12690,12690,0
|
|
20240912,145400,271953670,12690,12690,12690,12690,8
|
|
20240912,145300,271852150,12690,12690,12690,12690,1
|
|
20240912,145200,271839460,12680,12680,12680,12680,72
|
|
20240912,145100,270926500,12680,12680,12680,12680,1
|
|
20240912,145000,270913820,12680,12700,12700,12680,10
|
|
20240912,144900,270786860,12700,12700,12700,12700,0
|
|
20240912,144800,270786860,12700,12700,12700,12700,0
|
|
20240912,144700,270786860,12700,12700,12700,12700,0
|
|
20240912,144600,270786860,12700,12700,12700,12700,7
|
|
20240912,144500,270697960,12680,12680,12680,12680,292
|
|
20240912,144400,266995400,12680,12680,12680,12680,0
|
|
20240912,144300,266995400,12680,12680,12680,12680,8
|
|
20240912,144200,266893960,12660,12670,12670,12660,8
|
|
20240912,144100,266792660,12670,12670,12670,12670,15
|
|
20240912,144000,266602610,12650,12670,12670,12650,21
|
|
20240912,143900,266336740,12680,12680,12680,12680,8
|
|
20240912,143800,266235300,12680,12680,12680,12680,0
|
|
20240912,143700,266235300,12680,12680,12680,12680,0
|
|
20240912,143600,266235300,12680,12680,12680,12680,0
|
|
20240912,143500,266235300,12680,12680,12680,12680,7
|
|
20240912,143400,266146540,12670,12670,12670,12670,0
|
|
20240912,143300,266146540,12670,12670,12670,12670,10
|
|
20240912,143200,266019840,12670,12680,12680,12670,18
|
|
20240912,143100,265791700,12680,12680,12680,12680,0
|
|
20240912,143000,265791700,12680,12680,12680,12680,1
|
|
20240912,142900,265779020,12680,12680,12680,12680,0
|
|
20240912,142800,265779020,12680,12680,12680,12680,8
|
|
20240912,142700,265677580,12660,12660,12660,12660,0
|
|
20240912,142600,265677580,12660,12660,12660,12660,0
|
|
20240912,142500,265677580,12660,12660,12660,12660,0
|
|
20240912,142400,265677580,12660,12660,12660,12660,0
|
|
20240912,142300,265677580,12660,12660,12660,12660,0
|
|
20240912,142200,265677580,12660,12660,12660,12660,19
|
|
20240912,142100,265437040,12660,12660,12660,12660,14
|
|
20240912,142000,265259800,12650,12670,12670,12650,22
|
|
20240912,141900,264981380,12670,12670,12670,12670,0
|
|
20240912,141800,264981380,12670,12670,12670,12670,0
|
|
20240912,141700,264981380,12670,12670,12670,12670,6
|
|
20240912,141600,264905360,12670,12670,12670,12670,0
|
|
20240912,141500,264905360,12670,12670,12670,12670,0
|
|
20240912,141400,264905360,12670,12670,12670,12670,0
|
|
20240912,141300,264905360,12670,12670,12670,12670,7
|
|
20240912,141200,264816670,12670,12670,12670,12670,0
|
|
20240912,141100,264816670,12670,12670,12670,12670,0
|
|
20240912,141000,264816670,12670,12670,12670,12670,8
|
|
20240912,140900,264715310,12640,12640,12640,12640,0
|
|
20240912,140800,264715310,12640,12640,12640,12640,0
|
|
20240912,140700,264715310,12640,12640,12640,12640,0
|
|
20240912,140600,264715310,12640,12640,12640,12640,0
|
|
20240912,140500,264715310,12640,12640,12640,12640,0
|
|
20240912,140400,264715310,12640,12640,12640,12640,0
|
|
20240912,140300,264715310,12640,12640,12640,12640,0
|
|
20240912,140200,264715310,12640,12640,12640,12640,20
|
|
20240912,140100,264462510,12640,12640,12640,12640,3
|
|
20240912,140000,264424590,12640,12650,12650,12640,295
|
|
20240912,135900,260694760,12660,12680,12680,12660,332
|
|
20240912,135800,256491400,12660,12660,12660,12660,0
|
|
20240912,135700,256491400,12660,12660,12660,12660,0
|
|
20240912,135600,256491400,12660,12660,12660,12660,0
|
|
20240912,135500,256491400,12660,12660,12660,12660,0
|
|
20240912,135400,256491400,12660,12650,12660,12650,201
|
|
20240912,135300,253946820,12660,12660,12660,12660,18
|
|
20240912,135200,253718940,12660,12660,12660,12660,0
|
|
20240912,135100,253718940,12660,12660,12660,12660,116
|
|
20240912,135000,252250380,12650,12650,12650,12650,0
|
|
20240912,134900,252250380,12650,12650,12650,12650,94
|
|
20240912,134800,251061280,12640,12660,12660,12640,200
|
|
20240912,134700,248532880,12660,12710,12710,12660,449
|
|
20240912,134600,242836730,12720,12700,12720,12700,20
|
|
20240912,134500,242582530,12700,12690,12700,12690,85
|
|
20240912,134400,241503280,12690,12680,12690,12680,44
|
|
20240912,134300,240944980,12650,12650,12650,12650,1
|
|
20240912,134200,240932330,12640,12640,12640,12630,21
|
|
20240912,134100,240666920,12640,12640,12640,12640,0
|
|
20240912,134000,240666920,12640,12650,12650,12640,39
|
|
20240912,133900,240173770,12650,12670,12670,12630,1424
|
|
20240912,133800,222167450,12680,12690,12690,12680,20
|
|
20240912,133700,221913750,12680,12670,12680,12670,124
|
|
20240912,133600,220341970,12660,12660,12660,12660,62
|
|
20240912,133500,219557050,12650,12650,12650,12650,49
|
|
20240912,133400,218937200,12650,12650,12650,12650,0
|
|
20240912,133300,218937200,12650,12650,12650,12650,8
|
|
20240912,133200,218836000,12650,12650,12650,12650,0
|
|
20240912,133100,218836000,12650,12650,12650,12650,0
|
|
20240912,133000,218836000,12650,12650,12650,12650,0
|
|
20240912,132900,218836000,12650,12650,12650,12650,7
|
|
20240912,132800,218747450,12630,12630,12630,12630,0
|
|
20240912,132700,218747450,12630,12630,12630,12630,0
|
|
20240912,132600,218747450,12630,12630,12630,12630,0
|
|
20240912,132500,218747450,12630,12630,12630,12630,0
|
|
20240912,132400,218747450,12630,12630,12630,12630,0
|
|
20240912,132300,218747450,12630,12630,12630,12630,0
|
|
20240912,132200,218747450,12630,12640,12640,12630,11
|
|
20240912,132100,218608440,12630,12630,12630,12630,0
|
|
20240912,132000,218608440,12630,12650,12650,12630,24
|
|
20240912,131900,218305100,12640,12640,12640,12640,0
|
|
20240912,131800,218305100,12640,12640,12640,12640,0
|
|
20240912,131700,218305100,12640,12640,12640,12640,0
|
|
20240912,131600,218305100,12640,12640,12640,12640,0
|
|
20240912,131500,218305100,12640,12640,12640,12640,0
|
|
20240912,131400,218305100,12640,12640,12640,12640,0
|
|
20240912,131300,218305100,12640,12640,12640,12640,0
|
|
20240912,131200,218305100,12640,12640,12640,12640,0
|
|
20240912,131100,218305100,12640,12640,12640,12640,8
|
|
20240912,131000,218203980,12660,12660,12660,12660,0
|
|
20240912,130900,218203980,12660,12640,12660,12640,100
|
|
20240912,130800,216938230,12640,12640,12640,12640,0
|
|
20240912,130700,216938230,12640,12640,12640,12640,7
|
|
20240912,130600,216849750,12660,12640,12660,12640,100
|
|
20240912,130500,215584590,12640,12640,12640,12640,0
|
|
20240912,130400,215584590,12640,12640,12640,12640,0
|
|
20240912,130300,215584590,12640,12640,12640,12640,8
|
|
20240912,130200,215483470,12630,12630,12630,12630,17
|
|
20240912,130100,215268760,12630,12630,12630,12630,2
|
|
20240912,130000,215243500,12630,12640,12640,12630,36
|
|
20240912,125900,214788730,12640,12640,12640,12640,0
|
|
20240912,125800,214788730,12640,12640,12640,12640,0
|
|
20240912,125700,214788730,12640,12640,12640,12640,0
|
|
20240912,125600,214788730,12640,12640,12640,12640,7
|
|
20240912,125500,214700250,12640,12640,12640,12640,0
|
|
20240912,125400,214700250,12640,12640,12640,12640,0
|
|
20240912,125300,214700250,12640,12640,12640,12640,0
|
|
20240912,125200,214700250,12640,12640,12640,12630,417
|
|
20240912,125100,209429600,12640,12640,12640,12640,0
|
|
20240912,125000,209429600,12640,12640,12640,12640,0
|
|
20240912,124900,209429600,12640,12640,12640,12640,9
|
|
20240912,124800,209315840,12640,12640,12640,12640,0
|
|
20240912,124700,209315840,12640,12640,12640,12640,0
|
|
20240912,124600,209315840,12640,12640,12640,12640,0
|
|
20240912,124500,209315840,12640,12640,12640,12640,7
|
|
20240912,124400,209227360,12630,12630,12630,12630,0
|
|
20240912,124300,209227360,12630,12630,12630,12630,0
|
|
20240912,124200,209227360,12630,12630,12630,12630,18
|
|
20240912,124100,209000020,12630,12640,12640,12630,10
|
|
20240912,124000,208873640,12630,12630,12630,12630,8
|
|
20240912,123900,208772600,12640,12640,12640,12640,0
|
|
20240912,123800,208772600,12640,12640,12640,12640,8
|
|
20240912,123700,208671480,12640,12640,12640,12640,0
|
|
20240912,123600,208671480,12640,12640,12640,12640,0
|
|
20240912,123500,208671480,12640,12640,12640,12640,0
|
|
20240912,123400,208671480,12640,12640,12640,12640,7
|
|
20240912,123300,208583000,12640,12640,12640,12640,0
|
|
20240912,123200,208583000,12640,12640,12640,12640,0
|
|
20240912,123100,208583000,12640,12640,12640,12640,0
|
|
20240912,123000,208583000,12640,12640,12640,12640,8
|
|
20240912,122900,208481880,12640,12640,12640,12640,8
|
|
20240912,122800,208380760,12630,12630,12630,12630,0
|
|
20240912,122700,208380760,12630,12630,12630,12630,0
|
|
20240912,122600,208380760,12630,12630,12630,12630,0
|
|
20240912,122500,208380760,12630,12620,12650,12620,129
|
|
20240912,122400,206749460,12620,12620,12620,12620,5
|
|
20240912,122300,206686360,12620,12620,12620,12620,8
|
|
20240912,122200,206585400,12630,12630,12630,12630,0
|
|
20240912,122100,206585400,12630,12630,12630,12630,0
|
|
20240912,122000,206585400,12630,12630,12630,12630,7
|
|
20240912,121900,206496990,12620,12620,12620,12620,0
|
|
20240912,121800,206496990,12620,12620,12620,12620,199
|
|
20240912,121700,203985610,12610,12610,12610,12600,175
|
|
20240912,121600,201778870,12610,12680,12680,12600,869
|
|
20240912,121500,190800830,12680,12680,12690,12680,83
|
|
20240912,121400,189748290,12680,12650,12680,12650,46
|
|
20240912,121300,189166360,12650,12620,12650,12620,320
|
|
20240912,121200,185119820,12620,12620,12620,12620,43
|
|
20240912,121100,184577160,12620,12620,12620,12620,0
|
|
20240912,121000,184577160,12620,12620,12620,12620,14
|
|
20240912,120900,184400480,12620,12610,12620,12610,787
|
|
20240912,120800,174472630,12610,12620,12620,12610,60
|
|
20240912,120700,173715960,12610,12610,12610,12610,0
|
|
20240912,120600,173715960,12610,12610,12610,12610,5
|
|
20240912,120500,173652910,12600,12600,12600,12600,0
|
|
20240912,120400,173652910,12600,12600,12600,12600,0
|
|
20240912,120300,173652910,12600,12600,12600,12600,0
|
|
20240912,120200,173652910,12600,12610,12610,12600,27
|
|
20240912,120100,173312570,12610,12610,12610,12610,2
|
|
20240912,120000,173287350,12600,12590,12600,12580,376
|
|
20240912,115900,168551900,12580,12580,12580,12580,245
|
|
20240912,115800,165469800,12590,12590,12590,12590,22
|
|
20240912,115700,165192820,12580,12590,12590,12580,60
|
|
20240912,115600,164437530,12590,12590,12590,12590,0
|
|
20240912,115500,164437530,12590,12630,12630,12590,676
|
|
20240912,115400,155916930,12610,12610,12610,12610,0
|
|
20240912,115300,155916930,12610,12610,12610,12610,232
|
|
20240912,115200,152991410,12600,12600,12600,12600,11
|
|
20240912,115100,152852810,12600,12600,12600,12600,20
|
|
20240912,115000,152600810,12600,12600,12600,12600,20
|
|
20240912,114900,152348810,12600,12600,12600,12600,1
|
|
20240912,114800,152336210,12580,12620,12620,12580,925
|
|
20240912,114700,140685310,12610,12610,12610,12610,0
|
|
20240912,114600,140685310,12610,12610,12610,12610,0
|
|
20240912,114500,140685310,12610,12610,12610,12610,0
|
|
20240912,114400,140685310,12610,12630,12630,12610,1110
|
|
20240912,114300,126677740,12620,12680,12680,12620,773
|
|
20240912,114200,116903180,12650,12670,12670,12650,14
|
|
20240912,114100,116725950,12660,12660,12660,12660,7
|
|
20240912,114000,116637330,12650,12670,12670,12650,5
|
|
20240912,113900,116574020,12680,12680,12680,12680,8
|
|
20240912,113800,116472580,12670,12670,12670,12670,2
|
|
20240912,113700,116447240,12650,12650,12650,12650,0
|
|
20240912,113600,116447240,12650,12650,12650,12650,10
|
|
20240912,113500,116320740,12650,12650,12650,12650,17
|
|
20240912,113400,116105690,12650,12650,12650,12650,0
|
|
20240912,113300,116105690,12650,12650,12650,12650,0
|
|
20240912,113200,116105690,12650,12650,12650,12650,8
|
|
20240912,113100,116004490,12650,12650,12650,12650,0
|
|
20240912,113000,116004490,12650,12650,12650,12650,0
|
|
20240912,112900,116004490,12650,12650,12650,12650,0
|
|
20240912,112800,116004490,12650,12650,12650,12650,8
|
|
20240912,112700,115903290,12650,12650,12650,12650,0
|
|
20240912,112600,115903290,12650,12650,12650,12650,0
|
|
20240912,112500,115903290,12650,12650,12650,12650,1
|
|
20240912,112400,115890640,12630,12630,12630,12630,0
|
|
20240912,112300,115890640,12630,12630,12630,12630,7
|
|
20240912,112200,115802230,12630,12640,12640,12630,10
|
|
20240912,112100,115675910,12640,12640,12640,12640,6
|
|
20240912,112000,115600070,12630,12630,12630,12630,6
|
|
20240912,111900,115524290,12640,12640,12640,12640,0
|
|
20240912,111800,115524290,12640,12640,12640,12640,0
|
|
20240912,111700,115524290,12640,12640,12640,12640,25
|
|
20240912,111600,115208290,12630,12630,12630,12630,0
|
|
20240912,111500,115208290,12630,12630,12630,12630,1
|
|
20240912,111400,115195660,12640,12640,12640,12640,0
|
|
20240912,111300,115195660,12640,12640,12640,12640,7
|
|
20240912,111200,115107180,12630,12630,12630,12630,0
|
|
20240912,111100,115107180,12630,12630,12630,12630,0
|
|
20240912,111000,115107180,12630,12630,12630,12630,0
|
|
20240912,110900,115107180,12630,12630,12630,12630,0
|
|
20240912,110800,115107180,12630,12630,12630,12630,15
|
|
20240912,110700,114917730,12620,12620,12620,12620,0
|
|
20240912,110600,114917730,12620,12620,12620,12620,0
|
|
20240912,110500,114917730,12620,12620,12620,12620,0
|
|
20240912,110400,114917730,12620,12620,12620,12620,1
|
|
20240912,110300,114905110,12630,12630,12630,12630,0
|
|
20240912,110200,114905110,12630,12630,12630,12620,13
|
|
20240912,110100,114740950,12630,12630,12630,12630,8
|
|
20240912,110000,114639910,12630,12630,12630,12630,10
|
|
20240912,105900,114513610,12620,12620,12620,12620,0
|
|
20240912,105800,114513610,12620,12620,12620,12620,0
|
|
20240912,105700,114513610,12620,12620,12620,12620,1
|
|
20240912,105600,114500990,12640,12640,12640,12640,0
|
|
20240912,105500,114500990,12640,12660,12660,12640,21
|
|
20240912,105400,114235430,12670,12670,12670,12670,0
|
|
20240912,105300,114235430,12670,12670,12670,12670,0
|
|
20240912,105200,114235430,12670,12670,12680,12670,136
|
|
20240912,105100,112512300,12670,12670,12680,12670,17
|
|
20240912,105000,112296900,12660,12660,12660,12660,0
|
|
20240912,104900,112296900,12660,12660,12660,12660,0
|
|
20240912,104800,112296900,12660,12660,12660,12660,2
|
|
20240912,104700,112271580,12660,12640,12670,12640,69
|
|
20240912,104600,111399120,12630,12640,12640,12620,148
|
|
20240912,104500,109530520,12650,12660,12670,12650,151
|
|
20240912,104400,107620330,12650,12640,12650,12640,13
|
|
20240912,104300,107455890,12630,12630,12630,12630,0
|
|
20240912,104200,107455890,12630,12630,12630,12630,6
|
|
20240912,104100,107380110,12640,12640,12660,12640,10
|
|
20240912,104000,107253680,12650,12650,12650,12640,215
|
|
20240912,103900,104534010,12650,12650,12650,12650,0
|
|
20240912,103800,104534010,12650,12650,12650,12650,0
|
|
20240912,103700,104534010,12650,12650,12650,12650,0
|
|
20240912,103600,104534010,12650,12650,12650,12650,8
|
|
20240912,103500,104432810,12650,12650,12650,12650,0
|
|
20240912,103400,104432810,12650,12650,12650,12650,0
|
|
20240912,103300,104432810,12650,12650,12650,12650,8
|
|
20240912,103200,104331610,12650,12650,12650,12650,0
|
|
20240912,103100,104331610,12650,12650,12650,12650,0
|
|
20240912,103000,104331610,12650,12650,12650,12650,0
|
|
20240912,102900,104331610,12650,12650,12650,12650,7
|
|
20240912,102800,104243060,12650,12650,12650,12650,0
|
|
20240912,102700,104243060,12650,12650,12650,12650,0
|
|
20240912,102600,104243060,12650,12650,12650,12650,0
|
|
20240912,102500,104243060,12650,12640,12650,12640,162
|
|
20240912,102400,102195300,12630,12630,12630,12630,12
|
|
20240912,102300,102043740,12620,12620,12620,12620,0
|
|
20240912,102200,102043740,12620,12620,12620,12620,12
|
|
20240912,102100,101892300,12620,12620,12620,12620,12
|
|
20240912,102000,101740860,12620,12640,12640,12620,4
|
|
20240912,101900,101690350,12650,12650,12650,12650,0
|
|
20240912,101800,101690350,12650,12650,12650,12650,7
|
|
20240912,101700,101601800,12650,12650,12650,12650,1
|
|
20240912,101600,101589150,12660,12660,12660,12660,0
|
|
20240912,101500,101589150,12660,12660,12660,12660,0
|
|
20240912,101400,101589150,12660,12660,12660,12660,8
|
|
20240912,101300,101487870,12630,12630,12630,12630,0
|
|
20240912,101200,101487870,12630,12630,12630,12630,154
|
|
20240912,101100,99542850,12630,12630,12630,12630,9
|
|
20240912,101000,99429180,12630,12630,12630,12630,1
|
|
20240912,100900,99416550,12620,12620,12620,12620,0
|
|
20240912,100800,99416550,12620,12620,12620,12620,0
|
|
20240912,100700,99416550,12620,12620,12640,12610,464
|
|
20240912,100600,93561020,12620,12620,12620,12610,31
|
|
20240912,100500,93169910,12620,12620,12620,12620,369
|
|
20240912,100400,88513130,12620,12620,12620,12620,0
|
|
20240912,100300,88513130,12620,12620,12620,12620,0
|
|
20240912,100200,88513130,12620,12630,12630,12620,20
|
|
20240912,100100,88260540,12630,12630,12630,12630,12
|
|
20240912,100000,88108980,12630,12630,12630,12630,5
|
|
20240912,095900,88045830,12650,12650,12650,12650,0
|
|
20240912,095800,88045830,12650,12650,12650,12650,1
|
|
20240912,095700,88033180,12640,12640,12640,12640,25
|
|
20240912,095600,87717180,12640,12630,12640,12630,164
|
|
20240912,095500,85644290,12630,12630,12630,12630,0
|
|
20240912,095400,85644290,12630,12630,12630,12630,1
|
|
20240912,095300,85631660,12630,12640,12640,12630,41
|
|
20240912,095200,85113820,12640,12640,12640,12640,5
|
|
20240912,095100,85050620,12640,12670,12670,12640,11
|
|
20240912,095000,84911510,12680,12690,12700,12680,5
|
|
20240912,094900,84848070,12680,12640,12680,12640,4
|
|
20240912,094800,84797430,12640,12640,12640,12630,313
|
|
20240912,094700,80842330,12640,12640,12640,12630,322
|
|
20240912,094600,76774380,12640,12720,12720,12640,702
|
|
20240912,094500,67867030,12700,12700,12700,12700,64
|
|
20240912,094400,67054230,12680,12680,12680,12680,13
|
|
20240912,094300,66889390,12670,12660,12670,12660,68
|
|
20240912,094200,66028310,12660,12660,12660,12660,2
|
|
20240912,094100,66002990,12650,12650,12650,12650,37
|
|
20240912,094000,65534940,12640,12710,12710,12630,452
|
|
20240912,093900,59804460,12690,12690,12690,12690,0
|
|
20240912,093800,59804460,12690,12690,12690,12690,273
|
|
20240912,093700,56340090,12680,12680,12680,12680,9
|
|
20240912,093600,56225970,12640,12640,12640,12640,1
|
|
20240912,093500,56213330,12640,12640,12640,12640,73
|
|
20240912,093400,55290610,12600,12630,12640,12600,920
|
|
20240912,093300,43680620,12640,12710,12710,12640,752
|
|
20240912,093200,34145820,12700,12700,12700,12700,82
|
|
20240912,093100,33104420,12690,12670,12690,12670,25
|
|
20240912,093000,32787410,12670,12670,12670,12660,107
|
|
20240912,092900,31431920,12670,12640,12670,12640,16
|
|
20240912,092800,31229230,12630,12630,12630,12630,1
|
|
20240912,092700,31216600,12620,12620,12620,12620,29
|
|
20240912,092600,30850620,12620,12630,12630,12560,711
|
|
20240912,092500,21896850,12640,12700,12710,12640,697
|
|
20240912,092400,13053210,12640,12640,12640,12640,0
|
|
20240912,092300,13053210,12640,12640,12640,12640,0
|
|
20240912,092200,13053210,12640,12650,12650,12640,5
|
|
20240912,092100,12990000,12650,12650,12660,12650,37
|
|
20240912,092000,12521930,12650,12660,12670,12650,43
|
|
20240912,091900,11977580,12650,12610,12650,12600,477
|
|
20240912,091800,5961230,12600,12700,12700,12600,433
|
|
20240912,091700,472870,12760,12760,12760,12760,0
|
|
20240912,091600,472870,12760,12760,12760,12760,0
|
|
20240912,091500,472870,12760,12760,12760,12760,0
|
|
20240912,091400,472870,12760,12760,12760,12760,0
|
|
20240912,091300,472870,12760,12760,12760,12760,0
|
|
20240912,091200,472870,12760,12760,12760,12760,10
|
|
20240912,091100,345270,12770,12770,12770,12770,0
|
|
20240912,091000,345270,12770,12770,12770,12770,0
|
|
20240912,090900,345270,12770,12770,12770,12770,0
|
|
20240912,090800,345270,12770,12770,12770,12770,0
|
|
20240912,090700,345270,12770,12770,12770,12770,0
|
|
20240912,090600,345270,12770,12770,12770,12770,1
|
|
20240912,090500,332500,12800,12800,12800,12800,0
|
|
20240912,090400,332500,12800,12800,12800,12800,0
|
|
20240912,090300,332500,12800,12800,12800,12800,0
|
|
20240912,090200,332500,12800,12800,12800,12800,24
|
|
20240912,090100,25300,12650,12650,12650,12650,0
|
|
20240912,090000,25300,12650,12650,12650,12650,2
|