581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,183800,313882070,12840,12840,12840,12840,143
|
|
20240924,183700,313882070,12840,12840,12840,12840,0
|
|
20240924,183600,313882070,12840,12840,12840,12840,0
|
|
20240924,183500,313882070,12840,12840,12840,12840,0
|
|
20240924,183400,313882070,12840,12840,12840,12840,0
|
|
20240924,183300,313882070,12840,12840,12840,12840,0
|
|
20240924,183200,313882070,12840,12840,12840,12840,0
|
|
20240924,183100,313882070,12840,12840,12840,12840,0
|
|
20240924,183000,313882070,12840,12840,12840,12840,0
|
|
20240924,182900,313882070,12840,12840,12840,12840,0
|
|
20240924,182800,313882070,12840,12840,12840,12840,0
|
|
20240924,182700,313882070,12840,12840,12840,12840,0
|
|
20240924,182600,313882070,12840,12840,12840,12840,0
|
|
20240924,182500,313882070,12840,12840,12840,12840,0
|
|
20240924,182400,313882070,12840,12840,12840,12840,0
|
|
20240924,182300,313882070,12840,12840,12840,12840,0
|
|
20240924,182200,313882070,12840,12840,12840,12840,0
|
|
20240924,182100,313882070,12840,12840,12840,12840,0
|
|
20240924,182000,313882070,12840,12840,12840,12840,0
|
|
20240924,181900,313882070,12840,12840,12840,12840,0
|
|
20240924,181800,313882070,12840,12840,12840,12840,0
|
|
20240924,181700,313882070,12840,12840,12840,12840,0
|
|
20240924,181600,313882070,12840,12840,12840,12840,0
|
|
20240924,181500,313882070,12840,12840,12840,12840,0
|
|
20240924,181400,313882070,12840,12840,12840,12840,0
|
|
20240924,181300,313882070,12840,12840,12840,12840,0
|
|
20240924,181200,313882070,12840,12840,12840,12840,0
|
|
20240924,181100,313882070,12840,12840,12840,12840,0
|
|
20240924,181000,313882070,12840,12840,12840,12840,0
|
|
20240924,180900,313882070,12840,12840,12840,12840,0
|
|
20240924,180800,313882070,12840,12840,12840,12840,143
|
|
20240924,180700,313882070,12840,12840,12840,12840,0
|
|
20240924,180600,313882070,12840,12840,12840,12840,0
|
|
20240924,180500,313882070,12840,12840,12840,12840,0
|
|
20240924,180400,313882070,12840,12840,12840,12840,0
|
|
20240924,180300,313882070,12840,12840,12840,12840,0
|
|
20240924,180200,313882070,12840,12840,12840,12840,0
|
|
20240924,180100,313882070,12840,12840,12840,12840,0
|
|
20240924,180000,313882070,12840,12840,12840,12840,0
|
|
20240924,175900,313882070,12840,12840,12840,12840,0
|
|
20240924,175800,313882070,12840,12840,12840,12840,0
|
|
20240924,175700,313882070,12840,12840,12840,12840,0
|
|
20240924,175600,313882070,12840,12840,12840,12840,0
|
|
20240924,175500,313882070,12840,12840,12840,12840,0
|
|
20240924,175400,313882070,12840,12840,12840,12840,0
|
|
20240924,175300,313882070,12840,12840,12840,12840,0
|
|
20240924,175200,313882070,12840,12840,12840,12840,0
|
|
20240924,175100,313882070,12840,12840,12840,12840,0
|
|
20240924,175000,313882070,12840,12840,12840,12840,0
|
|
20240924,174900,313882070,12840,12840,12840,12840,0
|
|
20240924,174800,313882070,12840,12840,12840,12840,0
|
|
20240924,174700,313882070,12840,12840,12840,12840,0
|
|
20240924,174600,313882070,12840,12840,12840,12840,0
|
|
20240924,174500,313882070,12840,12840,12840,12840,0
|
|
20240924,174400,313882070,12840,12840,12840,12840,0
|
|
20240924,174300,313882070,12840,12840,12840,12840,0
|
|
20240924,174200,313882070,12840,12840,12840,12840,0
|
|
20240924,174100,313882070,12840,12840,12840,12840,0
|
|
20240924,174000,313882070,12840,12840,12840,12840,0
|
|
20240924,173900,313882070,12840,12840,12840,12840,0
|
|
20240924,173800,313882070,12840,12840,12840,12840,143
|
|
20240924,173700,313882070,12840,12840,12840,12840,0
|
|
20240924,173600,313882070,12840,12840,12840,12840,0
|
|
20240924,173500,313882070,12840,12840,12840,12840,0
|
|
20240924,173400,313882070,12840,12840,12840,12840,0
|
|
20240924,173300,313882070,12840,12840,12840,12840,0
|
|
20240924,173200,313882070,12840,12840,12840,12840,0
|
|
20240924,173100,313882070,12840,12840,12840,12840,0
|
|
20240924,173000,313882070,12840,12840,12840,12840,0
|
|
20240924,172900,313882070,12840,12840,12840,12840,0
|
|
20240924,172800,313882070,12840,12840,12840,12840,0
|
|
20240924,172700,313882070,12840,12840,12840,12840,0
|
|
20240924,172600,313882070,12840,12840,12840,12840,0
|
|
20240924,172500,313882070,12840,12840,12840,12840,0
|
|
20240924,172400,313882070,12840,12840,12840,12840,0
|
|
20240924,172300,313882070,12840,12840,12840,12840,0
|
|
20240924,172200,313882070,12840,12840,12840,12840,0
|
|
20240924,172100,313882070,12840,12840,12840,12840,0
|
|
20240924,172000,313882070,12840,12840,12840,12840,0
|
|
20240924,171900,313882070,12840,12840,12840,12840,0
|
|
20240924,171800,313882070,12840,12840,12840,12840,0
|
|
20240924,171700,313882070,12840,12840,12840,12840,0
|
|
20240924,171600,313882070,12840,12840,12840,12840,0
|
|
20240924,171500,313882070,12840,12840,12840,12840,0
|
|
20240924,171400,313882070,12840,12840,12840,12840,0
|
|
20240924,171300,313882070,12840,12840,12840,12840,0
|
|
20240924,171200,313882070,12840,12840,12840,12840,0
|
|
20240924,171100,313882070,12840,12840,12840,12840,0
|
|
20240924,171000,313882070,12840,12840,12840,12840,0
|
|
20240924,170900,313882070,12840,12840,12840,12840,0
|
|
20240924,170800,313882070,12840,12840,12840,12840,143
|
|
20240924,170700,313882070,12840,12840,12840,12840,0
|
|
20240924,170600,313882070,12840,12840,12840,12840,0
|
|
20240924,170500,313882070,12840,12840,12840,12840,0
|
|
20240924,170400,313882070,12840,12840,12840,12840,0
|
|
20240924,170300,313882070,12840,12840,12840,12840,0
|
|
20240924,170200,313882070,12840,12840,12840,12840,0
|
|
20240924,170100,313882070,12840,12840,12840,12840,0
|
|
20240924,170000,313882070,12840,12840,12840,12840,0
|
|
20240924,165900,313882070,12840,12840,12840,12840,0
|
|
20240924,165800,313882070,12840,12840,12840,12840,0
|
|
20240924,165700,313882070,12840,12840,12840,12840,0
|
|
20240924,165600,313882070,12840,12840,12840,12840,0
|
|
20240924,165500,313882070,12840,12840,12840,12840,0
|
|
20240924,165400,313882070,12840,12840,12840,12840,0
|
|
20240924,165300,313882070,12840,12840,12840,12840,0
|
|
20240924,165200,313882070,12840,12840,12840,12840,0
|
|
20240924,165100,313882070,12840,12840,12840,12840,0
|
|
20240924,165000,313882070,12840,12840,12840,12840,0
|
|
20240924,164900,313882070,12840,12840,12840,12840,0
|
|
20240924,164800,313882070,12840,12840,12840,12840,0
|
|
20240924,164700,313882070,12840,12840,12840,12840,0
|
|
20240924,164600,313882070,12840,12840,12840,12840,0
|
|
20240924,164500,313882070,12840,12840,12840,12840,0
|
|
20240924,164400,313882070,12840,12840,12840,12840,0
|
|
20240924,164300,313882070,12840,12840,12840,12840,0
|
|
20240924,164200,313882070,12840,12840,12840,12840,0
|
|
20240924,164100,313882070,12840,12840,12840,12840,0
|
|
20240924,164000,313882070,12840,12840,12840,12840,0
|
|
20240924,163900,313882070,12840,12840,12840,12840,0
|
|
20240924,163800,313882070,12840,12840,12840,12840,143
|
|
20240924,163700,313882070,12840,12840,12840,12840,0
|
|
20240924,163600,313882070,12840,12840,12840,12840,0
|
|
20240924,163500,313882070,12840,12840,12840,12840,0
|
|
20240924,163400,313882070,12840,12840,12840,12840,0
|
|
20240924,163300,313882070,12840,12840,12840,12840,0
|
|
20240924,163200,313882070,12840,12840,12840,12840,0
|
|
20240924,163100,313882070,12840,12840,12840,12840,0
|
|
20240924,163000,313882070,12840,12840,12840,12840,0
|
|
20240924,162900,313882070,12840,12840,12840,12840,0
|
|
20240924,162800,313882070,12840,12840,12840,12840,0
|
|
20240924,162700,313882070,12840,12840,12840,12840,0
|
|
20240924,162600,313882070,12840,12840,12840,12840,0
|
|
20240924,162500,313882070,12840,12840,12840,12840,0
|
|
20240924,162400,313882070,12840,12840,12840,12840,0
|
|
20240924,162300,313882070,12840,12840,12840,12840,0
|
|
20240924,162200,313882070,12840,12840,12840,12840,0
|
|
20240924,162100,313882070,12840,12840,12840,12840,0
|
|
20240924,162000,313882070,12840,12840,12840,12840,0
|
|
20240924,161900,313882070,12840,12840,12840,12840,0
|
|
20240924,161800,313882070,12840,12840,12840,12840,0
|
|
20240924,161700,313882070,12840,12840,12840,12840,0
|
|
20240924,161600,313882070,12840,12840,12840,12840,0
|
|
20240924,161500,313882070,12840,12840,12840,12840,0
|
|
20240924,161400,313882070,12840,12840,12840,12840,0
|
|
20240924,161300,313882070,12840,12840,12840,12840,0
|
|
20240924,161200,313882070,12840,12840,12840,12840,0
|
|
20240924,161100,313882070,12840,12840,12840,12840,0
|
|
20240924,161000,313882070,12840,12840,12840,12840,0
|
|
20240924,160900,313882070,12840,12840,12840,12840,0
|
|
20240924,160800,313882070,12840,12840,12840,12840,143
|
|
20240924,160700,313882070,12840,12840,12840,12840,0
|
|
20240924,160600,313882070,12840,12840,12840,12840,0
|
|
20240924,160500,313882070,12840,12840,12840,12840,0
|
|
20240924,160400,313882070,12840,12840,12840,12840,0
|
|
20240924,160300,313882070,12840,12840,12840,12840,0
|
|
20240924,160200,313882070,12840,12840,12840,12840,0
|
|
20240924,160100,313882070,12840,12840,12840,12840,0
|
|
20240924,160000,313882070,12840,12840,12840,12840,0
|
|
20240924,155900,313882070,12840,12840,12840,12840,0
|
|
20240924,155800,313882070,12840,12840,12840,12840,0
|
|
20240924,155700,313882070,12840,12840,12840,12840,0
|
|
20240924,155600,313882070,12840,12840,12840,12840,0
|
|
20240924,155500,313882070,12840,12840,12840,12840,0
|
|
20240924,155400,313882070,12840,12840,12840,12840,0
|
|
20240924,155300,313882070,12840,12840,12840,12840,0
|
|
20240924,155200,313882070,12840,12840,12840,12840,0
|
|
20240924,155100,313882070,12840,12840,12840,12840,0
|
|
20240924,155000,313882070,12840,12840,12840,12840,0
|
|
20240924,154900,313882070,12840,12840,12840,12840,0
|
|
20240924,154800,313882070,12840,12840,12840,12840,0
|
|
20240924,154700,313882070,12840,12840,12840,12840,0
|
|
20240924,154600,313882070,12840,12840,12840,12840,0
|
|
20240924,154500,313882070,12840,12840,12840,12840,0
|
|
20240924,154400,313882070,12840,12840,12840,12840,0
|
|
20240924,154300,313882070,12840,12840,12840,12840,0
|
|
20240924,154200,313882070,12840,12840,12840,12840,0
|
|
20240924,154100,313882070,12840,12840,12840,12840,0
|
|
20240924,154000,313882070,12840,12840,12840,12840,0
|
|
20240924,153900,313882070,12840,12840,12840,12840,0
|
|
20240924,153800,313882070,12840,12840,12840,12840,143
|
|
20240924,153700,313882070,12840,12840,12840,12840,0
|
|
20240924,153600,313882070,12840,12840,12840,12840,0
|
|
20240924,153500,313882070,12840,12840,12840,12840,0
|
|
20240924,153400,313882070,12840,12840,12840,12840,0
|
|
20240924,153300,313882070,12840,12840,12840,12840,0
|
|
20240924,153200,313882070,12840,12840,12840,12840,0
|
|
20240924,153100,313882070,12840,12840,12840,12840,0
|
|
20240924,153000,313882070,12840,12840,12840,12840,143
|
|
20240924,152900,312045950,12850,12850,12850,12850,0
|
|
20240924,152800,312045950,12850,12850,12850,12850,0
|
|
20240924,152700,312045950,12850,12850,12850,12850,0
|
|
20240924,152600,312045950,12850,12850,12850,12850,0
|
|
20240924,152500,312045950,12850,12850,12850,12850,0
|
|
20240924,152400,312045950,12850,12850,12850,12850,0
|
|
20240924,152300,312045950,12850,12850,12850,12850,0
|
|
20240924,152200,312045950,12850,12850,12850,12850,0
|
|
20240924,152100,312045950,12850,12850,12850,12850,0
|
|
20240924,152000,312045950,12850,12850,12850,12850,0
|
|
20240924,151900,312045950,12850,12850,12850,12850,41
|
|
20240924,151800,311519100,12850,12850,12850,12850,11
|
|
20240924,151700,311377750,12850,12850,12850,12850,0
|
|
20240924,151600,311377750,12850,12850,12850,12850,8
|
|
20240924,151500,311274950,12850,12850,12850,12850,0
|
|
20240924,151400,311274950,12850,12850,12850,12850,0
|
|
20240924,151300,311274950,12850,12850,12850,12850,0
|
|
20240924,151200,311274950,12850,12850,12850,12850,0
|
|
20240924,151100,311274950,12850,12850,12850,12850,0
|
|
20240924,151000,311274950,12850,12840,12850,12840,185
|
|
20240924,150900,308897770,12850,12850,12850,12850,2
|
|
20240924,150800,308872070,12850,12850,12850,12850,25
|
|
20240924,150700,308550820,12850,12850,12850,12850,0
|
|
20240924,150600,308550820,12850,12850,12850,12850,0
|
|
20240924,150500,308550820,12850,12850,12850,12850,0
|
|
20240924,150400,308550820,12850,12850,12850,12850,0
|
|
20240924,150300,308550820,12850,12850,12850,12850,0
|
|
20240924,150200,308550820,12850,12850,12850,12850,0
|
|
20240924,150100,308550820,12850,12850,12850,12850,0
|
|
20240924,150000,308550820,12850,12870,12870,12850,4
|
|
20240924,145900,308499400,12860,12860,12860,12860,0
|
|
20240924,145800,308499400,12860,12860,12860,12860,0
|
|
20240924,145700,308499400,12860,12860,12860,12860,0
|
|
20240924,145600,308499400,12860,12860,12860,12860,0
|
|
20240924,145500,308499400,12860,12860,12860,12860,0
|
|
20240924,145400,308499400,12860,12860,12860,12860,0
|
|
20240924,145300,308499400,12860,12860,12860,12860,2
|
|
20240924,145200,308473680,12860,12860,12860,12860,0
|
|
20240924,145100,308473680,12860,12860,12860,12860,6
|
|
20240924,145000,308396520,12860,12850,12860,12850,2
|
|
20240924,144900,308370810,12850,12850,12850,12850,5
|
|
20240924,144800,308306560,12860,12860,12860,12860,1
|
|
20240924,144700,308293700,12850,12850,12850,12850,0
|
|
20240924,144600,308293700,12850,12850,12850,12850,1
|
|
20240924,144500,308280850,12840,12840,12840,12840,2
|
|
20240924,144400,308255170,12850,12840,12850,12840,30
|
|
20240924,144300,307869770,12820,12820,12820,12820,0
|
|
20240924,144200,307869770,12820,12820,12820,12820,0
|
|
20240924,144100,307869770,12820,12830,12830,12820,201
|
|
20240924,144000,305292890,12840,12850,12850,12840,608
|
|
20240924,143900,297485560,12860,12860,12860,12860,0
|
|
20240924,143800,297485560,12860,12860,12860,12860,0
|
|
20240924,143700,297485560,12860,12860,12860,12860,0
|
|
20240924,143600,297485560,12860,12860,12860,12860,0
|
|
20240924,143500,297485560,12860,12860,12860,12860,0
|
|
20240924,143400,297485560,12860,12860,12860,12860,0
|
|
20240924,143300,297485560,12860,12860,12860,12860,0
|
|
20240924,143200,297485560,12860,12860,12860,12860,0
|
|
20240924,143100,297485560,12860,12860,12860,12860,0
|
|
20240924,143000,297485560,12860,12860,12860,12860,1
|
|
20240924,142900,297472700,12840,12840,12840,12840,0
|
|
20240924,142800,297472700,12840,12840,12840,12840,0
|
|
20240924,142700,297472700,12840,12840,12840,12840,0
|
|
20240924,142600,297472700,12840,12840,12840,12840,0
|
|
20240924,142500,297472700,12840,12840,12840,12840,0
|
|
20240924,142400,297472700,12840,12840,12840,12840,0
|
|
20240924,142300,297472700,12840,12840,12840,12840,0
|
|
20240924,142200,297472700,12840,12840,12840,12840,0
|
|
20240924,142100,297472700,12840,12840,12840,12840,0
|
|
20240924,142000,297472700,12840,12850,12850,12840,25
|
|
20240924,141900,297151620,12840,12840,12840,12840,3
|
|
20240924,141800,297113100,12840,12840,12840,12840,0
|
|
20240924,141700,297113100,12840,12840,12840,12840,0
|
|
20240924,141600,297113100,12840,12840,12840,12840,921
|
|
20240924,141500,285287460,12840,12840,12840,12840,0
|
|
20240924,141400,285287460,12840,12840,12840,12840,0
|
|
20240924,141300,285287460,12840,12840,12840,12840,0
|
|
20240924,141200,285287460,12840,12840,12840,12840,0
|
|
20240924,141100,285287460,12840,12840,12840,12840,15
|
|
20240924,141000,285094860,12830,12830,12830,12830,5
|
|
20240924,140900,285030710,12810,12810,12810,12810,0
|
|
20240924,140800,285030710,12810,12810,12810,12810,0
|
|
20240924,140700,285030710,12810,12810,12810,12810,0
|
|
20240924,140600,285030710,12810,12810,12810,12810,0
|
|
20240924,140500,285030710,12810,12810,12810,12810,0
|
|
20240924,140400,285030710,12810,12810,12810,12810,0
|
|
20240924,140300,285030710,12810,12810,12810,12810,0
|
|
20240924,140200,285030710,12810,12810,12810,12810,0
|
|
20240924,140100,285030710,12810,12810,12810,12810,0
|
|
20240924,140000,285030710,12810,12810,12810,12810,25
|
|
20240924,135900,284710460,12840,12830,12840,12830,49
|
|
20240924,135800,284081310,12800,12800,12800,12800,0
|
|
20240924,135700,284081310,12800,12800,12800,12800,0
|
|
20240924,135600,284081310,12800,12800,12800,12800,0
|
|
20240924,135500,284081310,12800,12800,12800,12800,0
|
|
20240924,135400,284081310,12800,12770,12800,12770,332
|
|
20240924,135300,279831990,12770,12770,12770,12770,1
|
|
20240924,135200,279819220,12750,12750,12750,12750,0
|
|
20240924,135100,279819220,12750,12730,12750,12730,2
|
|
20240924,135000,279793740,12720,12750,12780,12700,1018
|
|
20240924,134900,266840470,12760,12830,12830,12720,8262
|
|
20240924,134800,161129800,12830,12840,12840,12830,18
|
|
20240924,134700,160898710,12830,12820,12880,12810,882
|
|
20240924,134600,149564230,12830,12840,12840,12830,2276
|
|
20240924,134500,120343160,12850,12850,12850,12850,0
|
|
20240924,134400,120343160,12850,12850,12850,12850,202
|
|
20240924,134300,117747460,12840,12840,12840,12840,0
|
|
20240924,134200,117747460,12840,12840,12840,12840,0
|
|
20240924,134100,117747460,12840,12850,12850,12840,235
|
|
20240924,134000,114728060,12840,12840,12840,12840,29
|
|
20240924,133900,114355700,12840,12850,12850,12840,780
|
|
20240924,133800,104333810,12860,12870,12870,12860,344
|
|
20240924,133700,99908220,12870,12870,12870,12870,0
|
|
20240924,133600,99908220,12870,12870,12870,12870,0
|
|
20240924,133500,99908220,12870,12870,12870,12870,0
|
|
20240924,133400,99908220,12870,12870,12870,12870,0
|
|
20240924,133300,99908220,12870,12870,12870,12870,0
|
|
20240924,133200,99908220,12870,12870,12870,12870,0
|
|
20240924,133100,99908220,12870,12870,12870,12870,1
|
|
20240924,133000,99895350,12870,12870,12870,12870,1
|
|
20240924,132900,99882480,12850,12850,12850,12850,0
|
|
20240924,132800,99882480,12850,12850,12850,12850,0
|
|
20240924,132700,99882480,12850,12850,12850,12850,0
|
|
20240924,132600,99882480,12850,12850,12850,12850,0
|
|
20240924,132500,99882480,12850,12850,12850,12850,0
|
|
20240924,132400,99882480,12850,12850,12850,12850,0
|
|
20240924,132300,99882480,12850,12850,12850,12850,0
|
|
20240924,132200,99882480,12850,12850,12850,12850,0
|
|
20240924,132100,99882480,12850,12850,12850,12850,0
|
|
20240924,132000,99882480,12850,12860,12860,12850,21
|
|
20240924,131900,99612530,12880,12880,12880,12880,0
|
|
20240924,131800,99612530,12880,12880,12880,12880,0
|
|
20240924,131700,99612530,12880,12880,12880,12880,0
|
|
20240924,131600,99612530,12880,12880,12880,12880,0
|
|
20240924,131500,99612530,12880,12880,12880,12880,0
|
|
20240924,131400,99612530,12880,12880,12880,12880,0
|
|
20240924,131300,99612530,12880,12880,12880,12880,0
|
|
20240924,131200,99612530,12880,12880,12880,12880,0
|
|
20240924,131100,99612530,12880,12880,12880,12880,0
|
|
20240924,131000,99612530,12880,12880,12880,12880,2
|
|
20240924,130900,99586770,12860,12860,12860,12860,0
|
|
20240924,130800,99586770,12860,12860,12860,12860,0
|
|
20240924,130700,99586770,12860,12860,12860,12860,0
|
|
20240924,130600,99586770,12860,12860,12860,12860,0
|
|
20240924,130500,99586770,12860,12860,12860,12860,0
|
|
20240924,130400,99586770,12860,12860,12860,12860,0
|
|
20240924,130300,99586770,12860,12860,12860,12860,0
|
|
20240924,130200,99586770,12860,12860,12860,12860,0
|
|
20240924,130100,99586770,12860,12860,12860,12860,5
|
|
20240924,130000,99522470,12860,12880,12880,12860,15
|
|
20240924,125900,99329550,12880,12880,12880,12880,0
|
|
20240924,125800,99329550,12880,12880,12880,12880,0
|
|
20240924,125700,99329550,12880,12880,12880,12880,0
|
|
20240924,125600,99329550,12880,12880,12880,12880,0
|
|
20240924,125500,99329550,12880,12880,12880,12880,0
|
|
20240924,125400,99329550,12880,12880,12880,12880,0
|
|
20240924,125300,99329550,12880,12880,12880,12880,0
|
|
20240924,125200,99329550,12880,12880,12880,12880,0
|
|
20240924,125100,99329550,12880,12880,12880,12880,0
|
|
20240924,125000,99329550,12880,12870,12880,12870,2
|
|
20240924,124900,99303800,12850,12850,12850,12850,0
|
|
20240924,124800,99303800,12850,12850,12850,12850,0
|
|
20240924,124700,99303800,12850,12850,12850,12850,0
|
|
20240924,124600,99303800,12850,12850,12850,12850,0
|
|
20240924,124500,99303800,12850,12850,12850,12850,0
|
|
20240924,124400,99303800,12850,12850,12850,12850,0
|
|
20240924,124300,99303800,12850,12850,12850,12850,0
|
|
20240924,124200,99303800,12850,12850,12850,12850,0
|
|
20240924,124100,99303800,12850,12850,12850,12850,0
|
|
20240924,124000,99303800,12850,12860,12860,12850,11
|
|
20240924,123900,99162430,12880,12880,12880,12880,0
|
|
20240924,123800,99162430,12880,12880,12880,12880,0
|
|
20240924,123700,99162430,12880,12880,12880,12880,0
|
|
20240924,123600,99162430,12880,12880,12880,12880,0
|
|
20240924,123500,99162430,12880,12880,12880,12880,0
|
|
20240924,123400,99162430,12880,12880,12880,12880,0
|
|
20240924,123300,99162430,12880,12880,12880,12880,0
|
|
20240924,123200,99162430,12880,12880,12880,12880,0
|
|
20240924,123100,99162430,12880,12880,12880,12880,0
|
|
20240924,123000,99162430,12880,12870,12900,12870,3
|
|
20240924,122900,99123780,12860,12860,12860,12860,0
|
|
20240924,122800,99123780,12860,12860,12860,12860,0
|
|
20240924,122700,99123780,12860,12860,12860,12860,0
|
|
20240924,122600,99123780,12860,12870,12870,12860,2
|
|
20240924,122500,99098050,12860,12860,12860,12860,0
|
|
20240924,122400,99098050,12860,12860,12860,12860,0
|
|
20240924,122300,99098050,12860,12860,12860,12860,0
|
|
20240924,122200,99098050,12860,12860,12860,12860,0
|
|
20240924,122100,99098050,12860,12860,12860,12860,0
|
|
20240924,122000,99098050,12860,12860,12860,12860,13
|
|
20240924,121900,98930870,12880,12880,12880,12880,0
|
|
20240924,121800,98930870,12880,12880,12880,12880,0
|
|
20240924,121700,98930870,12880,12880,12880,12880,0
|
|
20240924,121600,98930870,12880,12880,12880,12880,0
|
|
20240924,121500,98930870,12880,12880,12880,12880,0
|
|
20240924,121400,98930870,12880,12880,12880,12880,0
|
|
20240924,121300,98930870,12880,12880,12880,12880,0
|
|
20240924,121200,98930870,12880,12880,12880,12880,0
|
|
20240924,121100,98930870,12880,12880,12880,12880,0
|
|
20240924,121000,98930870,12880,12870,12880,12870,3
|
|
20240924,120900,98892250,12860,12860,12860,12860,0
|
|
20240924,120800,98892250,12860,12860,12860,12860,0
|
|
20240924,120700,98892250,12860,12860,12860,12860,0
|
|
20240924,120600,98892250,12860,12860,12860,12860,0
|
|
20240924,120500,98892250,12860,12860,12860,12860,0
|
|
20240924,120400,98892250,12860,12860,12860,12860,0
|
|
20240924,120300,98892250,12860,12860,12860,12860,0
|
|
20240924,120200,98892250,12860,12860,12860,12860,0
|
|
20240924,120100,98892250,12860,12860,12860,12860,5
|
|
20240924,120000,98827950,12860,12880,12880,12860,10
|
|
20240924,115900,98699330,12880,12880,12880,12880,0
|
|
20240924,115800,98699330,12880,12880,12880,12880,0
|
|
20240924,115700,98699330,12880,12880,12880,12880,0
|
|
20240924,115600,98699330,12880,12880,12880,12880,0
|
|
20240924,115500,98699330,12880,12880,12880,12880,0
|
|
20240924,115400,98699330,12880,12880,12880,12880,0
|
|
20240924,115300,98699330,12880,12880,12880,12880,0
|
|
20240924,115200,98699330,12880,12880,12880,12880,0
|
|
20240924,115100,98699330,12880,12880,12880,12880,0
|
|
20240924,115000,98699330,12880,12870,12900,12870,3
|
|
20240924,114900,98660680,12840,12840,12840,12840,0
|
|
20240924,114800,98660680,12840,12840,12840,12840,0
|
|
20240924,114700,98660680,12840,12840,12840,12840,0
|
|
20240924,114600,98660680,12840,12840,12840,12840,0
|
|
20240924,114500,98660680,12840,12840,12840,12840,0
|
|
20240924,114400,98660680,12840,12840,12840,12840,0
|
|
20240924,114300,98660680,12840,12840,12840,12840,0
|
|
20240924,114200,98660680,12840,12840,12840,12840,39
|
|
20240924,114100,98159920,12840,12850,12850,12840,227
|
|
20240924,114000,95244750,12850,12890,12890,12850,196
|
|
20240924,113900,92719170,12870,12870,12870,12870,0
|
|
20240924,113800,92719170,12870,12870,12870,12870,0
|
|
20240924,113700,92719170,12870,12870,12870,12870,0
|
|
20240924,113600,92719170,12870,12870,12870,12870,0
|
|
20240924,113500,92719170,12870,12870,12870,12870,0
|
|
20240924,113400,92719170,12870,12870,12870,12870,0
|
|
20240924,113300,92719170,12870,12870,12870,12870,0
|
|
20240924,113200,92719170,12870,12870,12870,12870,22
|
|
20240924,113100,92436030,12860,12860,12940,12830,3776
|
|
20240924,113000,43912370,12870,12870,12870,12870,3
|
|
20240924,112900,43873760,12860,12860,12860,12860,0
|
|
20240924,112800,43873760,12860,12860,12860,12860,0
|
|
20240924,112700,43873760,12860,12860,12860,12860,0
|
|
20240924,112600,43873760,12860,12860,12860,12860,0
|
|
20240924,112500,43873760,12860,12860,12860,12860,0
|
|
20240924,112400,43873760,12860,12860,12860,12860,0
|
|
20240924,112300,43873760,12860,12860,12860,12860,0
|
|
20240924,112200,43873760,12860,12860,12860,12860,0
|
|
20240924,112100,43873760,12860,12860,12860,12860,0
|
|
20240924,112000,43873760,12860,12900,12900,12860,63
|
|
20240924,111900,43061720,12900,12920,12920,12900,2
|
|
20240924,111800,43035900,12900,12900,12900,12900,0
|
|
20240924,111700,43035900,12900,12900,12900,12900,0
|
|
20240924,111600,43035900,12900,12900,12900,12900,0
|
|
20240924,111500,43035900,12900,12900,12900,12900,5
|
|
20240924,111400,42971400,12920,12920,12920,12920,0
|
|
20240924,111300,42971400,12920,12920,12920,12920,0
|
|
20240924,111200,42971400,12920,12920,12920,12920,0
|
|
20240924,111100,42971400,12920,12920,12920,12920,0
|
|
20240924,111000,42971400,12920,12920,12920,12920,3
|
|
20240924,110900,42932640,12900,12900,12900,12900,0
|
|
20240924,110800,42932640,12900,12900,12900,12900,0
|
|
20240924,110700,42932640,12900,12900,12900,12900,0
|
|
20240924,110600,42932640,12900,12900,12900,12900,0
|
|
20240924,110500,42932640,12900,12900,12900,12900,0
|
|
20240924,110400,42932640,12900,12900,12900,12900,0
|
|
20240924,110300,42932640,12900,12900,12900,12900,0
|
|
20240924,110200,42932640,12900,12900,12900,12900,0
|
|
20240924,110100,42932640,12900,12900,12900,12900,0
|
|
20240924,110000,42932640,12900,12900,12900,12900,15
|
|
20240924,105900,42739140,12890,12890,12890,12890,0
|
|
20240924,105800,42739140,12890,12890,12890,12890,0
|
|
20240924,105700,42739140,12890,12890,12890,12890,0
|
|
20240924,105600,42739140,12890,12890,12890,12890,0
|
|
20240924,105500,42739140,12890,12890,12890,12890,0
|
|
20240924,105400,42739140,12890,12890,12890,12890,0
|
|
20240924,105300,42739140,12890,12890,12890,12890,0
|
|
20240924,105200,42739140,12890,12890,12890,12890,0
|
|
20240924,105100,42739140,12890,12890,12890,12890,0
|
|
20240924,105000,42739140,12890,12890,12890,12890,3
|
|
20240924,104900,42700470,12860,12860,12860,12860,0
|
|
20240924,104800,42700470,12860,12860,12860,12860,0
|
|
20240924,104700,42700470,12860,12860,12860,12860,0
|
|
20240924,104600,42700470,12860,12860,12860,12860,0
|
|
20240924,104500,42700470,12860,12860,12860,12860,0
|
|
20240924,104400,42700470,12860,12860,12860,12860,0
|
|
20240924,104300,42700470,12860,12860,12860,12860,0
|
|
20240924,104200,42700470,12860,12860,12860,12860,0
|
|
20240924,104100,42700470,12860,12860,12860,12860,1
|
|
20240924,104000,42687610,12860,12860,12860,12860,13
|
|
20240924,103900,42520430,12860,12850,12860,12850,289
|
|
20240924,103800,38804830,12850,12850,12850,12830,936
|
|
20240924,103700,26786170,12860,12920,12920,12850,914
|
|
20240924,103600,15005730,12940,12940,12940,12940,0
|
|
20240924,103500,15005730,12940,12940,12940,12940,0
|
|
20240924,103400,15005730,12940,12940,12940,12940,0
|
|
20240924,103300,15005730,12940,12940,12940,12940,0
|
|
20240924,103200,15005730,12940,12940,12940,12940,0
|
|
20240924,103100,15005730,12940,12940,12940,12940,0
|
|
20240924,103000,15005730,12940,12940,12940,12940,4
|
|
20240924,102900,14953970,12940,12940,12940,12940,0
|
|
20240924,102800,14953970,12940,12940,12940,12940,0
|
|
20240924,102700,14953970,12940,12940,12940,12940,0
|
|
20240924,102600,14953970,12940,12940,12940,12940,0
|
|
20240924,102500,14953970,12940,12940,12940,12940,0
|
|
20240924,102400,14953970,12940,12940,12940,12940,1
|
|
20240924,102300,14941030,12930,12930,12930,12930,0
|
|
20240924,102200,14941030,12930,12930,12930,12930,0
|
|
20240924,102100,14941030,12930,12930,12930,12930,0
|
|
20240924,102000,14941030,12930,12930,12930,12930,24
|
|
20240924,101900,14630710,12930,12930,12930,12930,0
|
|
20240924,101800,14630710,12930,12930,12930,12930,0
|
|
20240924,101700,14630710,12930,12930,12930,12930,0
|
|
20240924,101600,14630710,12930,12930,12930,12930,1
|
|
20240924,101500,14617780,12910,12920,12930,12910,9
|
|
20240924,101400,14501460,12910,12910,12910,12910,0
|
|
20240924,101300,14501460,12910,12910,12910,12910,0
|
|
20240924,101200,14501460,12910,12910,12910,12910,1
|
|
20240924,101100,14488550,12890,12890,12890,12890,1
|
|
20240924,101000,14475660,12880,12880,12880,12880,7
|
|
20240924,100900,14385500,12850,12850,12850,12850,0
|
|
20240924,100800,14385500,12850,12850,12850,12850,0
|
|
20240924,100700,14385500,12850,12850,12850,12850,0
|
|
20240924,100600,14385500,12850,12850,12850,12850,0
|
|
20240924,100500,14385500,12850,12850,12850,12850,0
|
|
20240924,100400,14385500,12850,12840,12930,12840,122
|
|
20240924,100300,12817810,12850,12910,12910,12850,214
|
|
20240924,100200,10060930,12910,12910,12910,12910,0
|
|
20240924,100100,10060930,12910,12910,12910,12910,0
|
|
20240924,100000,10060930,12910,12900,12910,12900,12
|
|
20240924,095900,9906100,12900,12900,12900,12900,0
|
|
20240924,095800,9906100,12900,12900,12900,12900,0
|
|
20240924,095700,9906100,12900,12900,12900,12900,0
|
|
20240924,095600,9906100,12900,12900,12900,12900,0
|
|
20240924,095500,9906100,12900,12900,12900,12900,0
|
|
20240924,095400,9906100,12900,12920,12920,12900,10
|
|
20240924,095300,9777080,12930,12930,12930,12930,1
|
|
20240924,095200,9764150,12930,12930,12930,12930,0
|
|
20240924,095100,9764150,12930,12930,12930,12930,0
|
|
20240924,095000,9764150,12930,12930,12930,12930,2
|
|
20240924,094900,9738290,12930,12930,12930,12930,1
|
|
20240924,094800,9725360,12930,12930,12930,12930,2
|
|
20240924,094700,9699500,12920,12920,12920,12920,16
|
|
20240924,094600,9492780,12920,12920,12920,12920,1
|
|
20240924,094500,9479860,12920,12920,12920,12920,0
|
|
20240924,094400,9479860,12920,12920,12920,12920,2
|
|
20240924,094300,9454020,12900,12900,12900,12900,0
|
|
20240924,094200,9454020,12900,12900,12900,12900,0
|
|
20240924,094100,9454020,12900,12900,12930,12900,153
|
|
20240924,094000,7477720,12900,12920,12920,12890,15
|
|
20240924,093900,7284210,12890,12870,12890,12870,3
|
|
20240924,093800,7245560,12870,12870,12870,12870,0
|
|
20240924,093700,7245560,12870,12870,12870,12870,1
|
|
20240924,093600,7232690,12870,12860,12870,12860,10
|
|
20240924,093500,7104060,12870,12870,12870,12870,0
|
|
20240924,093400,7104060,12870,12870,12870,12870,0
|
|
20240924,093300,7104060,12870,12870,12870,12870,0
|
|
20240924,093200,7104060,12870,12870,12870,12870,0
|
|
20240924,093100,7104060,12870,12860,12870,12860,74
|
|
20240924,093000,6151790,12870,12870,12870,12850,22
|
|
20240924,092900,5868680,12870,12870,12870,12870,40
|
|
20240924,092800,5353880,12870,12870,12870,12870,3
|
|
20240924,092700,5315270,12890,12890,12890,12890,0
|
|
20240924,092600,5315270,12890,12890,12890,12890,0
|
|
20240924,092500,5315270,12890,12890,12890,12890,0
|
|
20240924,092400,5315270,12890,12890,12890,12890,0
|
|
20240924,092300,5315270,12890,12890,12890,12890,2
|
|
20240924,092200,5289490,12870,12870,12870,12870,0
|
|
20240924,092100,5289490,12870,12860,12870,12860,6
|
|
20240924,092000,5212320,12850,12860,12860,12850,21
|
|
20240924,091900,4942390,12860,12860,12860,12860,0
|
|
20240924,091800,4942390,12860,12860,12860,12860,0
|
|
20240924,091700,4942390,12860,12860,12860,12860,0
|
|
20240924,091600,4942390,12860,12860,12860,12860,0
|
|
20240924,091500,4942390,12860,12860,12860,12860,0
|
|
20240924,091400,4942390,12860,12860,12860,12860,0
|
|
20240924,091300,4942390,12860,12850,12860,12830,9
|
|
20240924,091200,4826790,12860,12880,12880,12860,63
|
|
20240924,091100,4015380,12960,12960,12960,12960,0
|
|
20240924,091000,4015380,12960,12960,12960,12960,0
|
|
20240924,090900,4015380,12960,12960,12960,12960,0
|
|
20240924,090800,4015380,12960,12960,12960,12960,0
|
|
20240924,090700,4015380,12960,12960,12960,12960,0
|
|
20240924,090600,4015380,12960,12890,12960,12890,62
|
|
20240924,090500,3215290,12880,12890,12890,12880,27
|
|
20240924,090400,2867280,12970,12970,12970,12970,0
|
|
20240924,090300,2867280,12970,12970,12970,12970,100
|
|
20240924,090200,1570280,12890,12890,12890,12890,2
|
|
20240924,090100,1544500,12860,12860,12860,12860,0
|
|
20240924,090000,1544500,12860,12980,12980,12860,119
|