581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183800,228577630,12680,12680,12680,12680,832
|
|
20240913,183700,228577630,12680,12680,12680,12680,0
|
|
20240913,183600,228577630,12680,12680,12680,12680,0
|
|
20240913,183500,228577630,12680,12680,12680,12680,0
|
|
20240913,183400,228577630,12680,12680,12680,12680,0
|
|
20240913,183300,228577630,12680,12680,12680,12680,0
|
|
20240913,183200,228577630,12680,12680,12680,12680,0
|
|
20240913,183100,228577630,12680,12680,12680,12680,0
|
|
20240913,183000,228577630,12680,12680,12680,12680,0
|
|
20240913,182900,228577630,12680,12680,12680,12680,0
|
|
20240913,182800,228577630,12680,12680,12680,12680,0
|
|
20240913,182700,228577630,12680,12680,12680,12680,0
|
|
20240913,182600,228577630,12680,12680,12680,12680,0
|
|
20240913,182500,228577630,12680,12680,12680,12680,0
|
|
20240913,182400,228577630,12680,12680,12680,12680,0
|
|
20240913,182300,228577630,12680,12680,12680,12680,0
|
|
20240913,182200,228577630,12680,12680,12680,12680,0
|
|
20240913,182100,228577630,12680,12680,12680,12680,0
|
|
20240913,182000,228577630,12680,12680,12680,12680,0
|
|
20240913,181900,228577630,12680,12680,12680,12680,0
|
|
20240913,181800,228577630,12680,12680,12680,12680,0
|
|
20240913,181700,228577630,12680,12680,12680,12680,0
|
|
20240913,181600,228577630,12680,12680,12680,12680,0
|
|
20240913,181500,228577630,12680,12680,12680,12680,0
|
|
20240913,181400,228577630,12680,12680,12680,12680,0
|
|
20240913,181300,228577630,12680,12680,12680,12680,0
|
|
20240913,181200,228577630,12680,12680,12680,12680,0
|
|
20240913,181100,228577630,12680,12680,12680,12680,0
|
|
20240913,181000,228577630,12680,12680,12680,12680,0
|
|
20240913,180900,228577630,12680,12680,12680,12680,0
|
|
20240913,180800,228577630,12680,12680,12680,12680,832
|
|
20240913,180700,228577630,12680,12680,12680,12680,0
|
|
20240913,180600,228577630,12680,12680,12680,12680,0
|
|
20240913,180500,228577630,12680,12680,12680,12680,0
|
|
20240913,180400,228577630,12680,12680,12680,12680,0
|
|
20240913,180300,228577630,12680,12680,12680,12680,0
|
|
20240913,180200,228577630,12680,12680,12680,12680,0
|
|
20240913,180100,228577630,12680,12680,12680,12680,0
|
|
20240913,180000,228577630,12680,12680,12680,12680,0
|
|
20240913,175900,228577630,12680,12680,12680,12680,0
|
|
20240913,175800,228577630,12680,12680,12680,12680,0
|
|
20240913,175700,228577630,12680,12680,12680,12680,0
|
|
20240913,175600,228577630,12680,12680,12680,12680,0
|
|
20240913,175500,228577630,12680,12680,12680,12680,0
|
|
20240913,175400,228577630,12680,12680,12680,12680,0
|
|
20240913,175300,228577630,12680,12680,12680,12680,0
|
|
20240913,175200,228577630,12680,12680,12680,12680,0
|
|
20240913,175100,228577630,12680,12680,12680,12680,0
|
|
20240913,175000,228577630,12680,12680,12680,12680,0
|
|
20240913,174900,228577630,12680,12680,12680,12680,0
|
|
20240913,174800,228577630,12680,12680,12680,12680,0
|
|
20240913,174700,228577630,12680,12680,12680,12680,0
|
|
20240913,174600,228577630,12680,12680,12680,12680,0
|
|
20240913,174500,228577630,12680,12680,12680,12680,0
|
|
20240913,174400,228577630,12680,12680,12680,12680,0
|
|
20240913,174300,228577630,12680,12680,12680,12680,0
|
|
20240913,174200,228577630,12680,12680,12680,12680,0
|
|
20240913,174100,228577630,12680,12680,12680,12680,0
|
|
20240913,174000,228577630,12680,12680,12680,12680,0
|
|
20240913,173900,228577630,12680,12680,12680,12680,0
|
|
20240913,173800,228577630,12680,12680,12680,12680,832
|
|
20240913,173700,228577630,12680,12680,12680,12680,0
|
|
20240913,173600,228577630,12680,12680,12680,12680,0
|
|
20240913,173500,228577630,12680,12680,12680,12680,0
|
|
20240913,173400,228577630,12680,12680,12680,12680,0
|
|
20240913,173300,228577630,12680,12680,12680,12680,0
|
|
20240913,173200,228577630,12680,12680,12680,12680,0
|
|
20240913,173100,228577630,12680,12680,12680,12680,0
|
|
20240913,173000,228577630,12680,12680,12680,12680,0
|
|
20240913,172900,228577630,12680,12680,12680,12680,0
|
|
20240913,172800,228577630,12680,12680,12680,12680,0
|
|
20240913,172700,228577630,12680,12680,12680,12680,0
|
|
20240913,172600,228577630,12680,12680,12680,12680,0
|
|
20240913,172500,228577630,12680,12680,12680,12680,0
|
|
20240913,172400,228577630,12680,12680,12680,12680,0
|
|
20240913,172300,228577630,12680,12680,12680,12680,0
|
|
20240913,172200,228577630,12680,12680,12680,12680,0
|
|
20240913,172100,228577630,12680,12680,12680,12680,0
|
|
20240913,172000,228577630,12680,12680,12680,12680,0
|
|
20240913,171900,228577630,12680,12680,12680,12680,0
|
|
20240913,171800,228577630,12680,12680,12680,12680,0
|
|
20240913,171700,228577630,12680,12680,12680,12680,0
|
|
20240913,171600,228577630,12680,12680,12680,12680,0
|
|
20240913,171500,228577630,12680,12680,12680,12680,0
|
|
20240913,171400,228577630,12680,12680,12680,12680,0
|
|
20240913,171300,228577630,12680,12680,12680,12680,0
|
|
20240913,171200,228577630,12680,12680,12680,12680,0
|
|
20240913,171100,228577630,12680,12680,12680,12680,0
|
|
20240913,171000,228577630,12680,12680,12680,12680,0
|
|
20240913,170900,228577630,12680,12680,12680,12680,0
|
|
20240913,170800,228577630,12680,12680,12680,12680,832
|
|
20240913,170700,228577630,12680,12680,12680,12680,0
|
|
20240913,170600,228577630,12680,12680,12680,12680,0
|
|
20240913,170500,228577630,12680,12680,12680,12680,0
|
|
20240913,170400,228577630,12680,12680,12680,12680,0
|
|
20240913,170300,228577630,12680,12680,12680,12680,0
|
|
20240913,170200,228577630,12680,12680,12680,12680,0
|
|
20240913,170100,228577630,12680,12680,12680,12680,0
|
|
20240913,170000,228577630,12680,12680,12680,12680,0
|
|
20240913,165900,228577630,12680,12680,12680,12680,0
|
|
20240913,165800,228577630,12680,12680,12680,12680,0
|
|
20240913,165700,228577630,12680,12680,12680,12680,0
|
|
20240913,165600,228577630,12680,12680,12680,12680,0
|
|
20240913,165500,228577630,12680,12680,12680,12680,0
|
|
20240913,165400,228577630,12680,12680,12680,12680,0
|
|
20240913,165300,228577630,12680,12680,12680,12680,0
|
|
20240913,165200,228577630,12680,12680,12680,12680,0
|
|
20240913,165100,228577630,12680,12680,12680,12680,0
|
|
20240913,165000,228577630,12680,12680,12680,12680,0
|
|
20240913,164900,228577630,12680,12680,12680,12680,0
|
|
20240913,164800,228577630,12680,12680,12680,12680,0
|
|
20240913,164700,228577630,12680,12680,12680,12680,0
|
|
20240913,164600,228577630,12680,12680,12680,12680,0
|
|
20240913,164500,228577630,12680,12680,12680,12680,0
|
|
20240913,164400,228577630,12680,12680,12680,12680,0
|
|
20240913,164300,228577630,12680,12680,12680,12680,0
|
|
20240913,164200,228577630,12680,12680,12680,12680,0
|
|
20240913,164100,228577630,12680,12680,12680,12680,0
|
|
20240913,164000,228577630,12680,12680,12680,12680,0
|
|
20240913,163900,228577630,12680,12680,12680,12680,0
|
|
20240913,163800,228577630,12680,12680,12680,12680,832
|
|
20240913,163700,228577630,12680,12680,12680,12680,0
|
|
20240913,163600,228577630,12680,12680,12680,12680,0
|
|
20240913,163500,228577630,12680,12680,12680,12680,0
|
|
20240913,163400,228577630,12680,12680,12680,12680,0
|
|
20240913,163300,228577630,12680,12680,12680,12680,0
|
|
20240913,163200,228577630,12680,12680,12680,12680,0
|
|
20240913,163100,228577630,12680,12680,12680,12680,0
|
|
20240913,163000,228577630,12680,12680,12680,12680,0
|
|
20240913,162900,228577630,12680,12680,12680,12680,0
|
|
20240913,162800,228577630,12680,12680,12680,12680,0
|
|
20240913,162700,228577630,12680,12680,12680,12680,0
|
|
20240913,162600,228577630,12680,12680,12680,12680,0
|
|
20240913,162500,228577630,12680,12680,12680,12680,0
|
|
20240913,162400,228577630,12680,12680,12680,12680,0
|
|
20240913,162300,228577630,12680,12680,12680,12680,0
|
|
20240913,162200,228577630,12680,12680,12680,12680,0
|
|
20240913,162100,228577630,12680,12680,12680,12680,0
|
|
20240913,162000,228577630,12680,12680,12680,12680,0
|
|
20240913,161900,228577630,12680,12680,12680,12680,0
|
|
20240913,161800,228577630,12680,12680,12680,12680,0
|
|
20240913,161700,228577630,12680,12680,12680,12680,0
|
|
20240913,161600,228577630,12680,12680,12680,12680,0
|
|
20240913,161500,228577630,12680,12680,12680,12680,0
|
|
20240913,161400,228577630,12680,12680,12680,12680,0
|
|
20240913,161300,228577630,12680,12680,12680,12680,0
|
|
20240913,161200,228577630,12680,12680,12680,12680,0
|
|
20240913,161100,228577630,12680,12680,12680,12680,0
|
|
20240913,161000,228577630,12680,12680,12680,12680,0
|
|
20240913,160900,228577630,12680,12680,12680,12680,0
|
|
20240913,160800,228577630,12680,12680,12680,12680,832
|
|
20240913,160700,228577630,12680,12680,12680,12680,0
|
|
20240913,160600,228577630,12680,12680,12680,12680,0
|
|
20240913,160500,228577630,12680,12680,12680,12680,0
|
|
20240913,160400,228577630,12680,12680,12680,12680,0
|
|
20240913,160300,228577630,12680,12680,12680,12680,0
|
|
20240913,160200,228577630,12680,12680,12680,12680,0
|
|
20240913,160100,228577630,12680,12680,12680,12680,0
|
|
20240913,160000,228577630,12680,12680,12680,12680,0
|
|
20240913,155900,228577630,12680,12680,12680,12680,0
|
|
20240913,155800,228577630,12680,12680,12680,12680,0
|
|
20240913,155700,228577630,12680,12680,12680,12680,0
|
|
20240913,155600,228577630,12680,12680,12680,12680,0
|
|
20240913,155500,228577630,12680,12680,12680,12680,0
|
|
20240913,155400,228577630,12680,12680,12680,12680,0
|
|
20240913,155300,228577630,12680,12680,12680,12680,0
|
|
20240913,155200,228577630,12680,12680,12680,12680,0
|
|
20240913,155100,228577630,12680,12680,12680,12680,0
|
|
20240913,155000,228577630,12680,12680,12680,12680,0
|
|
20240913,154900,228577630,12680,12680,12680,12680,0
|
|
20240913,154800,228577630,12680,12680,12680,12680,0
|
|
20240913,154700,228577630,12680,12680,12680,12680,0
|
|
20240913,154600,228577630,12680,12680,12680,12680,0
|
|
20240913,154500,228577630,12680,12680,12680,12680,0
|
|
20240913,154400,228577630,12680,12680,12680,12680,0
|
|
20240913,154300,228577630,12680,12680,12680,12680,0
|
|
20240913,154200,228577630,12680,12680,12680,12680,0
|
|
20240913,154100,228577630,12680,12680,12680,12680,0
|
|
20240913,154000,228577630,12680,12680,12680,12680,0
|
|
20240913,153900,228577630,12680,12680,12680,12680,0
|
|
20240913,153800,228577630,12680,12680,12680,12680,832
|
|
20240913,153700,228577630,12680,12680,12680,12680,0
|
|
20240913,153600,228577630,12680,12680,12680,12680,0
|
|
20240913,153500,228577630,12680,12680,12680,12680,0
|
|
20240913,153400,228577630,12680,12680,12680,12680,0
|
|
20240913,153300,228577630,12680,12680,12680,12680,0
|
|
20240913,153200,228577630,12680,12680,12680,12680,0
|
|
20240913,153100,228577630,12680,12680,12680,12680,0
|
|
20240913,153000,228577630,12680,12680,12680,12680,832
|
|
20240913,152900,218027870,12670,12670,12670,12670,0
|
|
20240913,152800,218027870,12670,12670,12670,12670,0
|
|
20240913,152700,218027870,12670,12670,12670,12670,0
|
|
20240913,152600,218027870,12670,12670,12670,12670,0
|
|
20240913,152500,218027870,12670,12670,12670,12670,0
|
|
20240913,152400,218027870,12670,12670,12670,12670,0
|
|
20240913,152300,218027870,12670,12670,12670,12670,0
|
|
20240913,152200,218027870,12670,12670,12670,12670,0
|
|
20240913,152100,218027870,12670,12670,12670,12670,0
|
|
20240913,152000,218027870,12670,12670,12670,12670,0
|
|
20240913,151900,218027870,12670,12670,12680,12670,129
|
|
20240913,151800,216393420,12670,12670,12670,12670,54
|
|
20240913,151700,215709240,12680,12670,12680,12670,12
|
|
20240913,151600,215557190,12670,12670,12680,12670,17
|
|
20240913,151500,215341780,12670,12670,12680,12670,137
|
|
20240913,151400,213605040,12670,12670,12670,12670,18
|
|
20240913,151300,213376980,12670,12670,12670,12670,0
|
|
20240913,151200,213376980,12670,12680,12680,12670,8
|
|
20240913,151100,213275580,12670,12670,12670,12670,3
|
|
20240913,151000,213237570,12670,12670,12670,12670,13
|
|
20240913,150900,213072860,12670,12670,12670,12670,0
|
|
20240913,150800,213072860,12670,12670,12670,12670,12
|
|
20240913,150700,212920820,12670,12670,12670,12670,6
|
|
20240913,150600,212844800,12670,12670,12670,12670,0
|
|
20240913,150500,212844800,12670,12670,12670,12670,2
|
|
20240913,150400,212819460,12670,12670,12670,12670,5
|
|
20240913,150300,212756110,12670,12670,12670,12670,1
|
|
20240913,150200,212743440,12670,12670,12670,12670,0
|
|
20240913,150100,212743440,12670,12670,12670,12670,4
|
|
20240913,150000,212692760,12670,12670,12670,12670,3
|
|
20240913,145900,212654750,12670,12670,12670,12670,1
|
|
20240913,145800,212642080,12670,12670,12670,12670,9
|
|
20240913,145700,212528050,12690,12690,12690,12670,30
|
|
20240913,145600,212147490,12670,12670,12690,12670,18
|
|
20240913,145500,211919270,12670,12670,12690,12670,30
|
|
20240913,145400,211538760,12650,12680,12680,12650,28
|
|
20240913,145300,211183910,12670,12670,12680,12670,124
|
|
20240913,145200,209612760,12670,12650,12670,12650,12
|
|
20240913,145100,209460780,12670,12670,12670,12650,30
|
|
20240913,145000,209080800,12670,12650,12670,12650,28
|
|
20240913,144900,208726240,12670,12660,12670,12650,22
|
|
20240913,144800,208447660,12650,12660,12660,12650,16
|
|
20240913,144700,208245160,12650,12660,12660,12650,14
|
|
20240913,144600,208067930,12660,12660,12660,12650,29
|
|
20240913,144500,207700890,12660,12650,12660,12650,19
|
|
20240913,144400,207460450,12660,12660,12660,12660,20
|
|
20240913,144300,207207250,12650,12650,12660,12650,20
|
|
20240913,144200,206954130,12660,12650,12660,12630,125
|
|
20240913,144100,205372800,12650,12630,12650,12630,14
|
|
20240913,144000,205195840,12630,12650,12650,12630,94
|
|
20240913,143900,204008200,12630,12650,12650,12630,15
|
|
20240913,143800,203818510,12650,12650,12650,12630,30
|
|
20240913,143700,203439070,12630,12650,12650,12630,16
|
|
20240913,143600,203236790,12630,12630,12630,12630,469
|
|
20240913,143500,197313320,12620,12630,12630,12620,11
|
|
20240913,143400,197174400,12630,12620,12630,12620,21
|
|
20240913,143300,196909270,12630,12630,12630,12630,20
|
|
20240913,143200,196656670,12620,12630,12630,12620,12
|
|
20240913,143100,196505120,12630,12630,12630,12620,27
|
|
20240913,143000,196164160,12630,12630,12630,12620,20
|
|
20240913,142900,195911620,12620,12630,12630,12620,24
|
|
20240913,142800,195608530,12620,12620,12630,12620,61
|
|
20240913,142700,194838580,12630,12620,12630,12620,19
|
|
20240913,142600,194598730,12630,12630,12630,12630,9
|
|
20240913,142500,194485060,12610,12630,12630,12610,26
|
|
20240913,142400,194156780,12610,12630,12630,12610,18
|
|
20240913,142300,193929580,12610,12610,12630,12610,22
|
|
20240913,142200,193651980,12630,12630,12630,12610,23
|
|
20240913,142100,193361530,12610,12630,12630,12610,18
|
|
20240913,142000,193134290,12620,12650,12650,12620,138
|
|
20240913,141900,191390830,12640,12650,12650,12640,10
|
|
20240913,141800,191264350,12640,12640,12650,12640,33
|
|
20240913,141700,190847100,12620,12610,12640,12610,64
|
|
20240913,141600,190039750,12590,12590,12590,12590,10
|
|
20240913,141500,189913850,12590,12590,12590,12590,0
|
|
20240913,141400,189913850,12590,12590,12590,12590,4
|
|
20240913,141300,189863490,12590,12590,12590,12590,8
|
|
20240913,141200,189762770,12590,12590,12590,12590,1
|
|
20240913,141100,189750180,12590,12610,12610,12590,4
|
|
20240913,141000,189699800,12590,12600,12610,12590,388
|
|
20240913,140900,184809250,12590,12640,12640,12590,1505
|
|
20240913,140800,165824060,12640,12640,12640,12640,0
|
|
20240913,140700,165824060,12640,12640,12640,12640,3
|
|
20240913,140600,165786140,12640,12640,12640,12640,12
|
|
20240913,140500,165634460,12640,12640,12640,12640,2
|
|
20240913,140400,165609180,12640,12640,12640,12640,0
|
|
20240913,140300,165609180,12640,12640,12640,12640,4
|
|
20240913,140200,165558620,12640,12640,12640,12640,12
|
|
20240913,140100,165406940,12640,12640,12640,12640,0
|
|
20240913,140000,165406940,12640,12630,12640,12630,63
|
|
20240913,135900,164610700,12630,12630,12630,12630,47
|
|
20240913,135800,164017090,12630,12630,12630,12630,26
|
|
20240913,135700,163688710,12630,12630,12640,12630,55
|
|
20240913,135600,162993980,12630,12630,12630,12630,31
|
|
20240913,135500,162602450,12630,12630,12630,12630,16
|
|
20240913,135400,162400370,12630,12630,12640,12630,16
|
|
20240913,135300,162198210,12630,12640,12640,12630,7
|
|
20240913,135200,162109740,12630,12630,12640,12630,36
|
|
20240913,135100,161654790,12640,12650,12650,12630,12
|
|
20240913,135000,161503130,12650,12640,12650,12640,26
|
|
20240913,134900,161174480,12630,12640,12640,12630,7
|
|
20240913,134800,161086010,12640,12630,12640,12630,35
|
|
20240913,134700,160643710,12640,12630,12640,12630,21
|
|
20240913,134600,160378360,12640,12640,12640,12640,23
|
|
20240913,134500,160087640,12630,12630,12640,12630,17
|
|
20240913,134400,159872870,12640,12640,12640,12630,34
|
|
20240913,134300,159443310,12640,12640,12640,12630,24
|
|
20240913,134200,159139980,12630,12640,12640,12630,13
|
|
20240913,134100,158975750,12640,12640,12640,12640,43
|
|
20240913,134000,158432230,12640,12640,12640,12640,67
|
|
20240913,133900,157585350,12640,12640,12640,12640,20
|
|
20240913,133800,157332550,12640,12640,12640,12640,21
|
|
20240913,133700,157067110,12640,12640,12640,12640,39
|
|
20240913,133600,156574150,12640,12640,12640,12640,12
|
|
20240913,133500,156422470,12640,12640,12640,12640,22
|
|
20240913,133400,156144390,12640,12650,12650,12640,149
|
|
20240913,133300,154260780,12650,12660,12660,12650,149
|
|
20240913,133200,152374700,12650,12650,12660,12650,23
|
|
20240913,133100,152083740,12650,12660,12670,12650,26
|
|
20240913,133000,151754760,12660,12640,12660,12640,192
|
|
20240913,132900,149324960,12650,12610,12650,12610,43
|
|
20240913,132800,148782430,12650,12600,12650,12600,347
|
|
20240913,132700,144395840,12610,12610,12630,12600,180
|
|
20240913,132600,142123480,12600,12610,12610,12600,31
|
|
20240913,132500,141732610,12600,12590,12630,12590,309
|
|
20240913,132400,137831790,12590,12590,12590,12590,32
|
|
20240913,132300,137428910,12590,12590,12590,12590,26
|
|
20240913,132200,137101570,12590,12590,12590,12590,25
|
|
20240913,132100,136786820,12590,12600,12600,12590,13
|
|
20240913,132000,136623040,12590,12600,12600,12590,86
|
|
20240913,131900,135539590,12600,12600,12600,12600,10
|
|
20240913,131800,135413590,12600,12600,12600,12600,32
|
|
20240913,131700,135010390,12590,12590,12600,12590,158
|
|
20240913,131600,133021090,12600,12610,12630,12600,1104
|
|
20240913,131500,119103710,12610,12620,12620,12610,10
|
|
20240913,131400,118977550,12610,12610,12620,12610,35
|
|
20240913,131300,118535910,12600,12610,12640,12600,272
|
|
20240913,131200,115099740,12610,12610,12630,12600,304
|
|
20240913,131100,111260620,12610,12610,12630,12600,33
|
|
20240913,131000,110844470,12620,12600,12620,12600,14
|
|
20240913,130900,110667990,12610,12610,12610,12600,24
|
|
20240913,130800,110365360,12620,12610,12620,12600,223
|
|
20240913,130700,107551260,12610,12600,12610,12600,36
|
|
20240913,130600,107097430,12600,12610,12610,12600,7
|
|
20240913,130500,107009170,12610,12610,12650,12600,130
|
|
20240913,130400,105365940,12610,12600,12610,12600,81
|
|
20240913,130300,104344610,12600,12620,12630,12600,128
|
|
20240913,130200,102728440,12620,12600,12620,12600,22
|
|
20240913,130100,102451050,12610,12610,12610,12610,17
|
|
20240913,130000,102236680,12610,12610,12620,12610,38
|
|
20240913,125900,101757400,12610,12640,12640,12610,451
|
|
20240913,125800,96059730,12640,12640,12640,12640,2
|
|
20240913,125700,96034450,12610,12610,12610,12610,0
|
|
20240913,125600,96034450,12610,12610,12610,12610,0
|
|
20240913,125500,96034450,12610,12610,12610,12610,0
|
|
20240913,125400,96034450,12610,12620,12640,12610,314
|
|
20240913,125300,92068840,12620,12620,12620,12620,0
|
|
20240913,125200,92068840,12620,12620,12620,12620,1
|
|
20240913,125100,92056220,12620,12620,12620,12610,8
|
|
20240913,125000,91955270,12620,12620,12620,12620,2
|
|
20240913,124900,91930030,12620,12620,12620,12620,0
|
|
20240913,124800,91930030,12620,12620,12620,12620,0
|
|
20240913,124700,91930030,12620,12620,12620,12620,1
|
|
20240913,124600,91917410,12610,12610,12610,12610,1
|
|
20240913,124500,91904800,12610,12610,12610,12610,0
|
|
20240913,124400,91904800,12610,12610,12610,12610,0
|
|
20240913,124300,91904800,12610,12610,12610,12610,0
|
|
20240913,124200,91904800,12610,12610,12610,12610,56
|
|
20240913,124100,91198640,12610,12610,12610,12610,0
|
|
20240913,124000,91198640,12610,12610,12610,12610,81
|
|
20240913,123900,90177230,12610,12610,12610,12610,0
|
|
20240913,123800,90177230,12610,12610,12610,12610,0
|
|
20240913,123700,90177230,12610,12620,12620,12610,413
|
|
20240913,123600,84965710,12640,12640,12640,12640,0
|
|
20240913,123500,84965710,12640,12640,12640,12640,0
|
|
20240913,123400,84965710,12640,12640,12640,12640,0
|
|
20240913,123300,84965710,12640,12640,12640,12640,1
|
|
20240913,123200,84953070,12640,12640,12640,12640,0
|
|
20240913,123100,84953070,12640,12640,12640,12640,4
|
|
20240913,123000,84902510,12640,12640,12640,12640,1
|
|
20240913,122900,84889870,12640,12640,12640,12640,0
|
|
20240913,122800,84889870,12640,12640,12640,12640,0
|
|
20240913,122700,84889870,12640,12640,12640,12640,0
|
|
20240913,122600,84889870,12640,12640,12640,12640,9
|
|
20240913,122500,84776110,12620,12620,12620,12620,0
|
|
20240913,122400,84776110,12620,12620,12620,12620,0
|
|
20240913,122300,84776110,12620,12620,12620,12620,0
|
|
20240913,122200,84776110,12620,12620,12620,12620,0
|
|
20240913,122100,84776110,12620,12620,12620,12620,4
|
|
20240913,122000,84725630,12620,12620,12620,12620,4
|
|
20240913,121900,84675150,12620,12620,12620,12620,53
|
|
20240913,121800,84006290,12630,12630,12630,12630,0
|
|
20240913,121700,84006290,12630,12630,12630,12630,0
|
|
20240913,121600,84006290,12630,12630,12630,12630,0
|
|
20240913,121500,84006290,12630,12630,12630,12630,0
|
|
20240913,121400,84006290,12630,12630,12630,12630,44
|
|
20240913,121300,83450570,12640,12640,12640,12640,0
|
|
20240913,121200,83450570,12640,12640,12640,12640,1
|
|
20240913,121100,83437930,12640,12640,12640,12640,4
|
|
20240913,121000,83387370,12640,12630,12640,12630,2
|
|
20240913,120900,83362100,12640,12640,12640,12640,0
|
|
20240913,120800,83362100,12640,12640,12640,12640,0
|
|
20240913,120700,83362100,12640,12640,12640,12640,0
|
|
20240913,120600,83362100,12640,12640,12640,12640,0
|
|
20240913,120500,83362100,12640,12640,12640,12640,0
|
|
20240913,120400,83362100,12640,12640,12640,12640,9
|
|
20240913,120300,83248340,12620,12620,12620,12620,0
|
|
20240913,120200,83248340,12620,12620,12620,12620,0
|
|
20240913,120100,83248340,12620,12620,12620,12620,8
|
|
20240913,120000,83147380,12620,12640,12640,12620,7
|
|
20240913,115900,83058970,12640,12640,12640,12640,0
|
|
20240913,115800,83058970,12640,12640,12640,12640,0
|
|
20240913,115700,83058970,12640,12640,12640,12640,0
|
|
20240913,115600,83058970,12640,12640,12640,12640,0
|
|
20240913,115500,83058970,12640,12640,12640,12640,0
|
|
20240913,115400,83058970,12640,12640,12640,12640,0
|
|
20240913,115300,83058970,12640,12640,12640,12640,0
|
|
20240913,115200,83058970,12640,12640,12640,12640,1
|
|
20240913,115100,83046330,12640,12640,12640,12640,3
|
|
20240913,115000,83008410,12640,12640,12640,12640,1
|
|
20240913,114900,82995770,12640,12640,12640,12640,0
|
|
20240913,114800,82995770,12640,12640,12640,12640,0
|
|
20240913,114700,82995770,12640,12640,12640,12640,1
|
|
20240913,114600,82983130,12640,12640,12640,12640,8
|
|
20240913,114500,82882010,12620,12620,12620,12620,0
|
|
20240913,114400,82882010,12620,12620,12620,12620,0
|
|
20240913,114300,82882010,12620,12620,12620,12620,0
|
|
20240913,114200,82882010,12620,12620,12620,12620,4
|
|
20240913,114100,82831530,12620,12620,12620,12620,4
|
|
20240913,114000,82781050,12620,12620,12620,12620,4
|
|
20240913,113900,82730570,12640,12640,12640,12640,0
|
|
20240913,113800,82730570,12640,12640,12640,12640,0
|
|
20240913,113700,82730570,12640,12640,12640,12640,0
|
|
20240913,113600,82730570,12640,12640,12640,12640,0
|
|
20240913,113500,82730570,12640,12640,12640,12640,233
|
|
20240913,113400,79785450,12640,12640,12640,12640,0
|
|
20240913,113300,79785450,12640,12640,12640,12640,0
|
|
20240913,113200,79785450,12640,12640,12640,12640,1
|
|
20240913,113100,79772810,12640,12640,12640,12640,3
|
|
20240913,113000,79734890,12640,12640,12640,12640,1
|
|
20240913,112900,79722250,12620,12620,12620,12620,0
|
|
20240913,112800,79722250,12620,12620,12620,12620,0
|
|
20240913,112700,79722250,12620,12620,12620,12620,0
|
|
20240913,112600,79722250,12620,12620,12620,12620,0
|
|
20240913,112500,79722250,12620,12620,12620,12620,0
|
|
20240913,112400,79722250,12620,12620,12620,12620,0
|
|
20240913,112300,79722250,12620,12630,12630,12620,141
|
|
20240913,112200,77941580,12630,12630,12630,12630,0
|
|
20240913,112100,77941580,12630,12630,12630,12630,8
|
|
20240913,112000,77840540,12630,12630,12630,12630,6
|
|
20240913,111900,77764760,12640,12640,12640,12640,0
|
|
20240913,111800,77764760,12640,12640,12640,12640,0
|
|
20240913,111700,77764760,12640,12640,12640,12640,0
|
|
20240913,111600,77764760,12640,12640,12640,12640,0
|
|
20240913,111500,77764760,12640,12640,12640,12640,0
|
|
20240913,111400,77764760,12640,12640,12640,12640,0
|
|
20240913,111300,77764760,12640,12640,12640,12640,0
|
|
20240913,111200,77764760,12640,12640,12640,12640,0
|
|
20240913,111100,77764760,12640,12640,12640,12640,14
|
|
20240913,111000,77587800,12640,12640,12640,12640,1
|
|
20240913,110900,77575160,12630,12630,12630,12630,30
|
|
20240913,110800,77196260,12610,12610,12610,12610,0
|
|
20240913,110700,77196260,12610,12610,12610,12610,0
|
|
20240913,110600,77196260,12610,12610,12610,12610,0
|
|
20240913,110500,77196260,12610,12610,12610,12610,0
|
|
20240913,110400,77196260,12610,12610,12610,12610,0
|
|
20240913,110300,77196260,12610,12610,12610,12610,0
|
|
20240913,110200,77196260,12610,12610,12610,12610,0
|
|
20240913,110100,77196260,12610,12610,12610,12610,8
|
|
20240913,110000,77095380,12610,12610,12610,12610,5
|
|
20240913,105900,77032330,12610,12610,12610,12610,0
|
|
20240913,105800,77032330,12610,12610,12610,12610,0
|
|
20240913,105700,77032330,12610,12620,12620,12610,18
|
|
20240913,105600,76805180,12610,12620,12620,12610,4
|
|
20240913,105500,76754710,12620,12620,12620,12610,10
|
|
20240913,105400,76628520,12620,12620,12620,12610,10
|
|
20240913,105300,76502340,12620,12620,12620,12610,39
|
|
20240913,105200,76010490,12610,12690,12690,12590,1756
|
|
20240913,105100,53829160,12690,12690,12690,12690,3
|
|
20240913,105000,53791090,12680,12680,12690,12680,6
|
|
20240913,104900,53715000,12670,12670,12670,12670,0
|
|
20240913,104800,53715000,12670,12680,12680,12670,14
|
|
20240913,104700,53537500,12680,12680,12680,12680,28
|
|
20240913,104600,53182460,12670,12670,12670,12670,0
|
|
20240913,104500,53182460,12670,12670,12670,12670,0
|
|
20240913,104400,53182460,12670,12670,12670,12670,0
|
|
20240913,104300,53182460,12670,12670,12670,12670,0
|
|
20240913,104200,53182460,12670,12670,12670,12670,222
|
|
20240913,104100,50369720,12660,12660,12660,12660,12
|
|
20240913,104000,50217800,12660,12660,12660,12660,5
|
|
20240913,103900,50154500,12660,12660,12660,12660,0
|
|
20240913,103800,50154500,12660,12660,12660,12660,0
|
|
20240913,103700,50154500,12660,12660,12660,12660,63
|
|
20240913,103600,49356920,12670,12670,12670,12670,0
|
|
20240913,103500,49356920,12670,12670,12670,12670,0
|
|
20240913,103400,49356920,12670,12670,12670,12670,0
|
|
20240913,103300,49356920,12670,12670,12670,12670,0
|
|
20240913,103200,49356920,12670,12670,12670,12670,2
|
|
20240913,103100,49331580,12670,12670,12670,12670,3
|
|
20240913,103000,49293570,12670,12670,12670,12670,2
|
|
20240913,102900,49268230,12660,12660,12660,12660,47
|
|
20240913,102800,48673210,12670,12670,12670,12670,0
|
|
20240913,102700,48673210,12670,12670,12670,12670,20
|
|
20240913,102600,48419810,12670,12670,12670,12670,0
|
|
20240913,102500,48419810,12670,12670,12670,12670,0
|
|
20240913,102400,48419810,12670,12670,12670,12670,0
|
|
20240913,102300,48419810,12670,12670,12670,12670,1
|
|
20240913,102200,48407140,12660,12660,12660,12660,0
|
|
20240913,102100,48407140,12660,12660,12660,12660,50
|
|
20240913,102000,47774140,12660,12660,12660,12660,5
|
|
20240913,101900,47710840,12670,12670,12670,12670,0
|
|
20240913,101800,47710840,12670,12670,12670,12670,0
|
|
20240913,101700,47710840,12670,12670,12670,12670,0
|
|
20240913,101600,47710840,12670,12670,12670,12670,0
|
|
20240913,101500,47710840,12670,12670,12670,12670,0
|
|
20240913,101400,47710840,12670,12670,12670,12670,0
|
|
20240913,101300,47710840,12670,12670,12670,12670,0
|
|
20240913,101200,47710840,12670,12670,12670,12670,2
|
|
20240913,101100,47685500,12670,12670,12670,12670,4
|
|
20240913,101000,47634820,12670,12670,12670,12670,4
|
|
20240913,100900,47584140,12670,12670,12670,12670,0
|
|
20240913,100800,47584140,12670,12670,12670,12670,0
|
|
20240913,100700,47584140,12670,12670,12670,12670,0
|
|
20240913,100600,47584140,12670,12670,12670,12670,0
|
|
20240913,100500,47584140,12670,12670,12670,12670,0
|
|
20240913,100400,47584140,12670,12670,12670,12670,0
|
|
20240913,100300,47584140,12670,12670,12670,12670,0
|
|
20240913,100200,47584140,12670,12660,12670,12660,11
|
|
20240913,100100,47444870,12660,12660,12660,12660,9
|
|
20240913,100000,47330930,12660,12670,12670,12660,47
|
|
20240913,095900,46735510,12670,12670,12670,12670,0
|
|
20240913,095800,46735510,12670,12670,12670,12670,0
|
|
20240913,095700,46735510,12670,12670,12670,12670,0
|
|
20240913,095600,46735510,12670,12670,12670,12670,0
|
|
20240913,095500,46735510,12670,12670,12670,12670,0
|
|
20240913,095400,46735510,12670,12670,12670,12670,0
|
|
20240913,095300,46735510,12670,12670,12670,12670,0
|
|
20240913,095200,46735510,12670,12670,12670,12670,0
|
|
20240913,095100,46735510,12670,12670,12670,12670,9
|
|
20240913,095000,46621480,12670,12670,12670,12670,4
|
|
20240913,094900,46570800,12670,12670,12670,12670,114
|
|
20240913,094800,45126420,12670,12670,12670,12670,0
|
|
20240913,094700,45126420,12670,12670,12670,12670,31
|
|
20240913,094600,44733650,12660,12660,12660,12660,0
|
|
20240913,094500,44733650,12660,12660,12660,12660,1
|
|
20240913,094400,44720990,12660,12660,12660,12660,1
|
|
20240913,094300,44708330,12660,12660,12660,12660,120
|
|
20240913,094200,43189130,12670,12670,12670,12670,0
|
|
20240913,094100,43189130,12670,12660,12670,12660,64
|
|
20240913,094000,42378870,12660,12650,12660,12650,368
|
|
20240913,093900,37721060,12650,12650,12650,12650,0
|
|
20240913,093800,37721060,12650,12650,12650,12650,1
|
|
20240913,093700,37708410,12650,12650,12650,12650,0
|
|
20240913,093600,37708410,12650,12650,12650,12650,0
|
|
20240913,093500,37708410,12650,12650,12650,12650,0
|
|
20240913,093400,37708410,12650,12650,12650,12650,0
|
|
20240913,093300,37708410,12650,12650,12650,12650,2
|
|
20240913,093200,37683110,12640,12640,12640,12640,0
|
|
20240913,093100,37683110,12640,12640,12640,12640,35
|
|
20240913,093000,37240710,12640,12640,12640,12640,5
|
|
20240913,092900,37177510,12640,12640,12640,12640,0
|
|
20240913,092800,37177510,12640,12640,12640,12640,0
|
|
20240913,092700,37177510,12640,12640,12640,12640,0
|
|
20240913,092600,37177510,12640,12640,12640,12640,0
|
|
20240913,092500,37177510,12640,12640,12640,12640,0
|
|
20240913,092400,37177510,12640,12630,12660,12630,31
|
|
20240913,092300,36785800,12630,12630,12630,12630,1
|
|
20240913,092200,36773170,12620,12610,12620,12610,3
|
|
20240913,092100,36735320,12610,12590,12670,12590,15
|
|
20240913,092000,36546250,12590,12580,12610,12560,613
|
|
20240913,091900,28830780,12580,12670,12670,12580,2235
|
|
20240913,091800,607510,12680,12680,12680,12680,0
|
|
20240913,091700,607510,12680,12660,12680,12660,3
|
|
20240913,091600,569500,12660,12660,12660,12660,0
|
|
20240913,091500,569500,12660,12660,12660,12660,1
|
|
20240913,091400,556840,12670,12670,12670,12670,22
|
|
20240913,091300,278100,12640,12640,12640,12640,0
|
|
20240913,091200,278100,12640,12640,12640,12640,0
|
|
20240913,091100,278100,12640,12640,12640,12640,0
|
|
20240913,091000,278100,12640,12640,12640,12640,0
|
|
20240913,090900,278100,12640,12640,12640,12640,11
|
|
20240913,090800,139060,12640,12640,12640,12640,0
|
|
20240913,090700,139060,12640,12640,12640,12640,0
|
|
20240913,090600,139060,12640,12640,12640,12640,0
|
|
20240913,090500,139060,12640,12640,12640,12640,0
|
|
20240913,090400,139060,12640,12640,12640,12640,0
|
|
20240913,090300,139060,12640,12640,12640,12640,0
|
|
20240913,090200,139060,12640,12640,12640,12640,0
|
|
20240913,090100,139060,12640,12640,12640,12640,0
|
|
20240913,090000,139060,12640,12660,12660,12640,11
|