581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,183800,91112650,12910,12910,12910,12910,195
|
|
20240926,183700,91112650,12910,12910,12910,12910,0
|
|
20240926,183600,91112650,12910,12910,12910,12910,0
|
|
20240926,183500,91112650,12910,12910,12910,12910,0
|
|
20240926,183400,91112650,12910,12910,12910,12910,0
|
|
20240926,183300,91112650,12910,12910,12910,12910,0
|
|
20240926,183200,91112650,12910,12910,12910,12910,0
|
|
20240926,183100,91112650,12910,12910,12910,12910,0
|
|
20240926,183000,91112650,12910,12910,12910,12910,0
|
|
20240926,182900,91112650,12910,12910,12910,12910,0
|
|
20240926,182800,91112650,12910,12910,12910,12910,0
|
|
20240926,182700,91112650,12910,12910,12910,12910,0
|
|
20240926,182600,91112650,12910,12910,12910,12910,0
|
|
20240926,182500,91112650,12910,12910,12910,12910,0
|
|
20240926,182400,91112650,12910,12910,12910,12910,0
|
|
20240926,182300,91112650,12910,12910,12910,12910,0
|
|
20240926,182200,91112650,12910,12910,12910,12910,0
|
|
20240926,182100,91112650,12910,12910,12910,12910,0
|
|
20240926,182000,91112650,12910,12910,12910,12910,0
|
|
20240926,181900,91112650,12910,12910,12910,12910,0
|
|
20240926,181800,91112650,12910,12910,12910,12910,0
|
|
20240926,181700,91112650,12910,12910,12910,12910,0
|
|
20240926,181600,91112650,12910,12910,12910,12910,0
|
|
20240926,181500,91112650,12910,12910,12910,12910,0
|
|
20240926,181400,91112650,12910,12910,12910,12910,0
|
|
20240926,181300,91112650,12910,12910,12910,12910,0
|
|
20240926,181200,91112650,12910,12910,12910,12910,0
|
|
20240926,181100,91112650,12910,12910,12910,12910,0
|
|
20240926,181000,91112650,12910,12910,12910,12910,0
|
|
20240926,180900,91112650,12910,12910,12910,12910,0
|
|
20240926,180800,91112650,12910,12910,12910,12910,195
|
|
20240926,180700,91112650,12910,12910,12910,12910,0
|
|
20240926,180600,91112650,12910,12910,12910,12910,0
|
|
20240926,180500,91112650,12910,12910,12910,12910,0
|
|
20240926,180400,91112650,12910,12910,12910,12910,0
|
|
20240926,180300,91112650,12910,12910,12910,12910,0
|
|
20240926,180200,91112650,12910,12910,12910,12910,0
|
|
20240926,180100,91112650,12910,12910,12910,12910,0
|
|
20240926,180000,91112650,12910,12910,12910,12910,0
|
|
20240926,175900,91112650,12910,12910,12910,12910,0
|
|
20240926,175800,91112650,12910,12910,12910,12910,0
|
|
20240926,175700,91112650,12910,12910,12910,12910,0
|
|
20240926,175600,91112650,12910,12910,12910,12910,0
|
|
20240926,175500,91112650,12910,12910,12910,12910,0
|
|
20240926,175400,91112650,12910,12910,12910,12910,0
|
|
20240926,175300,91112650,12910,12910,12910,12910,0
|
|
20240926,175200,91112650,12910,12910,12910,12910,0
|
|
20240926,175100,91112650,12910,12910,12910,12910,0
|
|
20240926,175000,91112650,12910,12910,12910,12910,0
|
|
20240926,174900,91112650,12910,12910,12910,12910,0
|
|
20240926,174800,91112650,12910,12910,12910,12910,0
|
|
20240926,174700,91112650,12910,12910,12910,12910,0
|
|
20240926,174600,91112650,12910,12910,12910,12910,0
|
|
20240926,174500,91112650,12910,12910,12910,12910,0
|
|
20240926,174400,91112650,12910,12910,12910,12910,0
|
|
20240926,174300,91112650,12910,12910,12910,12910,0
|
|
20240926,174200,91112650,12910,12910,12910,12910,0
|
|
20240926,174100,91112650,12910,12910,12910,12910,0
|
|
20240926,174000,91112650,12910,12910,12910,12910,0
|
|
20240926,173900,91112650,12910,12910,12910,12910,0
|
|
20240926,173800,91112650,12910,12910,12910,12910,195
|
|
20240926,173700,91112650,12910,12910,12910,12910,0
|
|
20240926,173600,91112650,12910,12910,12910,12910,0
|
|
20240926,173500,91112650,12910,12910,12910,12910,0
|
|
20240926,173400,91112650,12910,12910,12910,12910,0
|
|
20240926,173300,91112650,12910,12910,12910,12910,0
|
|
20240926,173200,91112650,12910,12910,12910,12910,0
|
|
20240926,173100,91112650,12910,12910,12910,12910,0
|
|
20240926,173000,91112650,12910,12910,12910,12910,0
|
|
20240926,172900,91112650,12910,12910,12910,12910,0
|
|
20240926,172800,91112650,12910,12910,12910,12910,0
|
|
20240926,172700,91112650,12910,12910,12910,12910,0
|
|
20240926,172600,91112650,12910,12910,12910,12910,0
|
|
20240926,172500,91112650,12910,12910,12910,12910,0
|
|
20240926,172400,91112650,12910,12910,12910,12910,0
|
|
20240926,172300,91112650,12910,12910,12910,12910,0
|
|
20240926,172200,91112650,12910,12910,12910,12910,0
|
|
20240926,172100,91112650,12910,12910,12910,12910,0
|
|
20240926,172000,91112650,12910,12910,12910,12910,0
|
|
20240926,171900,91112650,12910,12910,12910,12910,0
|
|
20240926,171800,91112650,12910,12910,12910,12910,0
|
|
20240926,171700,91112650,12910,12910,12910,12910,0
|
|
20240926,171600,91112650,12910,12910,12910,12910,0
|
|
20240926,171500,91112650,12910,12910,12910,12910,0
|
|
20240926,171400,91112650,12910,12910,12910,12910,0
|
|
20240926,171300,91112650,12910,12910,12910,12910,0
|
|
20240926,171200,91112650,12910,12910,12910,12910,0
|
|
20240926,171100,91112650,12910,12910,12910,12910,0
|
|
20240926,171000,91112650,12910,12910,12910,12910,0
|
|
20240926,170900,91112650,12910,12910,12910,12910,0
|
|
20240926,170800,91112650,12910,12910,12910,12910,195
|
|
20240926,170700,91112650,12910,12910,12910,12910,0
|
|
20240926,170600,91112650,12910,12910,12910,12910,0
|
|
20240926,170500,91112650,12910,12910,12910,12910,0
|
|
20240926,170400,91112650,12910,12910,12910,12910,0
|
|
20240926,170300,91112650,12910,12910,12910,12910,0
|
|
20240926,170200,91112650,12910,12910,12910,12910,0
|
|
20240926,170100,91112650,12910,12910,12910,12910,0
|
|
20240926,170000,91112650,12910,12910,12910,12910,0
|
|
20240926,165900,91112650,12910,12910,12910,12910,0
|
|
20240926,165800,91112650,12910,12910,12910,12910,0
|
|
20240926,165700,91112650,12910,12910,12910,12910,0
|
|
20240926,165600,91112650,12910,12910,12910,12910,0
|
|
20240926,165500,91112650,12910,12910,12910,12910,0
|
|
20240926,165400,91112650,12910,12910,12910,12910,0
|
|
20240926,165300,91112650,12910,12910,12910,12910,0
|
|
20240926,165200,91112650,12910,12910,12910,12910,0
|
|
20240926,165100,91112650,12910,12910,12910,12910,0
|
|
20240926,165000,91112650,12910,12910,12910,12910,0
|
|
20240926,164900,91112650,12910,12910,12910,12910,0
|
|
20240926,164800,91112650,12910,12910,12910,12910,0
|
|
20240926,164700,91112650,12910,12910,12910,12910,0
|
|
20240926,164600,91112650,12910,12910,12910,12910,0
|
|
20240926,164500,91112650,12910,12910,12910,12910,0
|
|
20240926,164400,91112650,12910,12910,12910,12910,0
|
|
20240926,164300,91112650,12910,12910,12910,12910,0
|
|
20240926,164200,91112650,12910,12910,12910,12910,0
|
|
20240926,164100,91112650,12910,12910,12910,12910,0
|
|
20240926,164000,91112650,12910,12910,12910,12910,0
|
|
20240926,163900,91112650,12910,12910,12910,12910,0
|
|
20240926,163800,91112650,12910,12910,12910,12910,195
|
|
20240926,163700,91112650,12910,12910,12910,12910,0
|
|
20240926,163600,91112650,12910,12910,12910,12910,0
|
|
20240926,163500,91112650,12910,12910,12910,12910,0
|
|
20240926,163400,91112650,12910,12910,12910,12910,0
|
|
20240926,163300,91112650,12910,12910,12910,12910,0
|
|
20240926,163200,91112650,12910,12910,12910,12910,0
|
|
20240926,163100,91112650,12910,12910,12910,12910,0
|
|
20240926,163000,91112650,12910,12910,12910,12910,0
|
|
20240926,162900,91112650,12910,12910,12910,12910,0
|
|
20240926,162800,91112650,12910,12910,12910,12910,0
|
|
20240926,162700,91112650,12910,12910,12910,12910,0
|
|
20240926,162600,91112650,12910,12910,12910,12910,0
|
|
20240926,162500,91112650,12910,12910,12910,12910,0
|
|
20240926,162400,91112650,12910,12910,12910,12910,0
|
|
20240926,162300,91112650,12910,12910,12910,12910,0
|
|
20240926,162200,91112650,12910,12910,12910,12910,0
|
|
20240926,162100,91112650,12910,12910,12910,12910,0
|
|
20240926,162000,91112650,12910,12910,12910,12910,0
|
|
20240926,161900,91112650,12910,12910,12910,12910,0
|
|
20240926,161800,91112650,12910,12910,12910,12910,0
|
|
20240926,161700,91112650,12910,12910,12910,12910,0
|
|
20240926,161600,91112650,12910,12910,12910,12910,0
|
|
20240926,161500,91112650,12910,12910,12910,12910,0
|
|
20240926,161400,91112650,12910,12910,12910,12910,0
|
|
20240926,161300,91112650,12910,12910,12910,12910,0
|
|
20240926,161200,91112650,12910,12910,12910,12910,0
|
|
20240926,161100,91112650,12910,12910,12910,12910,0
|
|
20240926,161000,91112650,12910,12910,12910,12910,0
|
|
20240926,160900,91112650,12910,12910,12910,12910,0
|
|
20240926,160800,91112650,12910,12910,12910,12910,195
|
|
20240926,160700,91112650,12910,12910,12910,12910,0
|
|
20240926,160600,91112650,12910,12910,12910,12910,0
|
|
20240926,160500,91112650,12910,12910,12910,12910,0
|
|
20240926,160400,91112650,12910,12910,12910,12910,0
|
|
20240926,160300,91112650,12910,12910,12910,12910,0
|
|
20240926,160200,91112650,12910,12910,12910,12910,0
|
|
20240926,160100,91112650,12910,12910,12910,12910,0
|
|
20240926,160000,91112650,12910,12910,12910,12910,0
|
|
20240926,155900,91112650,12910,12910,12910,12910,0
|
|
20240926,155800,91112650,12910,12910,12910,12910,0
|
|
20240926,155700,91112650,12910,12910,12910,12910,0
|
|
20240926,155600,91112650,12910,12910,12910,12910,0
|
|
20240926,155500,91112650,12910,12910,12910,12910,0
|
|
20240926,155400,91112650,12910,12910,12910,12910,0
|
|
20240926,155300,91112650,12910,12910,12910,12910,0
|
|
20240926,155200,91112650,12910,12910,12910,12910,0
|
|
20240926,155100,91112650,12910,12910,12910,12910,0
|
|
20240926,155000,91112650,12910,12910,12910,12910,0
|
|
20240926,154900,91112650,12910,12910,12910,12910,0
|
|
20240926,154800,91112650,12910,12910,12910,12910,0
|
|
20240926,154700,91112650,12910,12910,12910,12910,0
|
|
20240926,154600,91112650,12910,12910,12910,12910,0
|
|
20240926,154500,91112650,12910,12910,12910,12910,0
|
|
20240926,154400,91112650,12910,12910,12910,12910,0
|
|
20240926,154300,91112650,12910,12910,12910,12910,0
|
|
20240926,154200,91112650,12910,12910,12910,12910,0
|
|
20240926,154100,91112650,12910,12910,12910,12910,0
|
|
20240926,154000,91112650,12910,12910,12910,12910,0
|
|
20240926,153900,91112650,12910,12910,12910,12910,0
|
|
20240926,153800,91112650,12910,12910,12910,12910,195
|
|
20240926,153700,91112650,12910,12910,12910,12910,0
|
|
20240926,153600,91112650,12910,12910,12910,12910,0
|
|
20240926,153500,91112650,12910,12910,12910,12910,0
|
|
20240926,153400,91112650,12910,12910,12910,12910,0
|
|
20240926,153300,91112650,12910,12910,12910,12910,0
|
|
20240926,153200,91112650,12910,12910,12910,12910,0
|
|
20240926,153100,91112650,12910,12910,12910,12910,0
|
|
20240926,153000,91112650,12910,12910,12910,12910,195
|
|
20240926,152900,88595200,12890,12890,12890,12890,0
|
|
20240926,152800,88595200,12890,12890,12890,12890,0
|
|
20240926,152700,88595200,12890,12890,12890,12890,0
|
|
20240926,152600,88595200,12890,12890,12890,12890,0
|
|
20240926,152500,88595200,12890,12890,12890,12890,0
|
|
20240926,152400,88595200,12890,12890,12890,12890,0
|
|
20240926,152300,88595200,12890,12890,12890,12890,0
|
|
20240926,152200,88595200,12890,12890,12890,12890,0
|
|
20240926,152100,88595200,12890,12890,12890,12890,0
|
|
20240926,152000,88595200,12890,12890,12890,12890,0
|
|
20240926,151900,88595200,12890,12890,12890,12890,6
|
|
20240926,151800,88517860,12890,12890,12890,12890,4
|
|
20240926,151700,88466300,12890,12890,12890,12890,69
|
|
20240926,151600,87576890,12890,12890,12890,12890,0
|
|
20240926,151500,87576890,12890,12890,12890,12890,0
|
|
20240926,151400,87576890,12890,12890,12890,12890,0
|
|
20240926,151300,87576890,12890,12900,12900,12890,14
|
|
20240926,151200,87396310,12890,12890,12890,12890,0
|
|
20240926,151100,87396310,12890,12890,12890,12890,0
|
|
20240926,151000,87396310,12890,12890,12890,12890,6
|
|
20240926,150900,87318970,12900,12900,12900,12900,0
|
|
20240926,150800,87318970,12900,12900,12900,12900,0
|
|
20240926,150700,87318970,12900,12900,12900,12900,0
|
|
20240926,150600,87318970,12900,12900,12900,12900,0
|
|
20240926,150500,87318970,12900,12900,12900,12900,0
|
|
20240926,150400,87318970,12900,12900,12900,12900,0
|
|
20240926,150300,87318970,12900,12900,12900,12900,0
|
|
20240926,150200,87318970,12900,12900,12900,12900,0
|
|
20240926,150100,87318970,12900,12900,12900,12900,1
|
|
20240926,150000,87306070,12890,12890,12890,12890,0
|
|
20240926,145900,87306070,12890,12890,12890,12890,0
|
|
20240926,145800,87306070,12890,12890,12900,12890,34
|
|
20240926,145700,86867740,12880,12880,12880,12880,0
|
|
20240926,145600,86867740,12880,12890,12890,12880,37
|
|
20240926,145500,86390830,12880,12890,12890,12880,48
|
|
20240926,145400,85772190,12890,12890,12890,12890,0
|
|
20240926,145300,85772190,12890,12890,12890,12890,42
|
|
20240926,145200,85230810,12880,12880,12880,12880,0
|
|
20240926,145100,85230810,12880,12890,12900,12880,169
|
|
20240926,145000,83052640,12890,12900,12900,12890,18
|
|
20240926,144900,82820590,12890,12890,12890,12890,5
|
|
20240926,144800,82756140,12880,12890,12890,12880,37
|
|
20240926,144700,82279260,12880,12890,12890,12880,79
|
|
20240926,144600,81261070,12890,12900,12900,12890,38
|
|
20240926,144500,80770930,12890,12900,12900,12890,14
|
|
20240926,144400,80590350,12890,12900,12900,12890,38
|
|
20240926,144300,80100210,12880,12880,12880,12880,0
|
|
20240926,144200,80100210,12880,12880,12880,12880,0
|
|
20240926,144100,80100210,12880,12900,12900,12880,38
|
|
20240926,144000,79610100,12890,12890,12890,12890,60
|
|
20240926,143900,78836700,12890,12900,12900,12890,39
|
|
20240926,143800,78333670,12880,12880,12880,12880,0
|
|
20240926,143700,78333670,12880,12890,12890,12880,88
|
|
20240926,143600,77199560,12890,12900,12900,12890,37
|
|
20240926,143500,76722310,12890,12890,12890,12890,0
|
|
20240926,143400,76722310,12890,12900,12900,12890,38
|
|
20240926,143300,76232170,12890,12890,12890,12890,2
|
|
20240926,143200,76206390,12880,12880,12880,12880,1
|
|
20240926,143100,76193510,12880,12890,12900,12880,204
|
|
20240926,143000,73563050,12890,12890,12890,12890,3
|
|
20240926,142900,73524380,12860,12860,12860,12860,0
|
|
20240926,142800,73524380,12860,12880,12880,12860,30
|
|
20240926,142700,73138050,12880,12880,12880,12860,236
|
|
20240926,142600,70098970,12890,12880,12910,12880,743
|
|
20240926,142500,60520150,12870,12870,12870,12870,2
|
|
20240926,142400,60494410,12870,12870,12870,12870,0
|
|
20240926,142300,60494410,12870,12870,12870,12870,0
|
|
20240926,142200,60494410,12870,12870,12870,12870,0
|
|
20240926,142100,60494410,12870,12870,12870,12870,4
|
|
20240926,142000,60442930,12860,12870,12870,12860,51
|
|
20240926,141900,59786710,12870,12870,12870,12870,0
|
|
20240926,141800,59786710,12870,12870,12870,12870,47
|
|
20240926,141700,59181820,12870,12870,12870,12870,128
|
|
20240926,141600,57534460,12880,12880,12880,12880,0
|
|
20240926,141500,57534460,12880,12880,12880,12880,0
|
|
20240926,141400,57534460,12880,12880,12880,12880,0
|
|
20240926,141300,57534460,12880,12880,12880,12880,0
|
|
20240926,141200,57534460,12880,12880,12880,12880,0
|
|
20240926,141100,57534460,12880,12880,12880,12880,0
|
|
20240926,141000,57534460,12880,12880,12880,12880,4
|
|
20240926,140900,57482940,12880,12880,12880,12880,0
|
|
20240926,140800,57482940,12880,12880,12880,12880,0
|
|
20240926,140700,57482940,12880,12880,12880,12880,0
|
|
20240926,140600,57482940,12880,12880,12880,12880,2
|
|
20240926,140500,57457180,12860,12860,12860,12860,0
|
|
20240926,140400,57457180,12860,12860,12860,12860,0
|
|
20240926,140300,57457180,12860,12860,12860,12860,0
|
|
20240926,140200,57457180,12860,12860,12860,12860,0
|
|
20240926,140100,57457180,12860,12860,12860,12860,0
|
|
20240926,140000,57457180,12860,12860,12860,12860,57
|
|
20240926,135900,56724160,12880,12880,12880,12880,0
|
|
20240926,135800,56724160,12880,12880,12880,12880,0
|
|
20240926,135700,56724160,12880,12880,12880,12880,0
|
|
20240926,135600,56724160,12880,12880,12880,12880,0
|
|
20240926,135500,56724160,12880,12880,12880,12880,0
|
|
20240926,135400,56724160,12880,12880,12880,12880,0
|
|
20240926,135300,56724160,12880,12880,12880,12880,0
|
|
20240926,135200,56724160,12880,12880,12880,12880,4
|
|
20240926,135100,56672640,12880,12880,12880,12880,0
|
|
20240926,135000,56672640,12880,12880,12880,12880,3
|
|
20240926,134900,56634000,12870,12870,12870,12870,0
|
|
20240926,134800,56634000,12870,12870,12870,12870,0
|
|
20240926,134700,56634000,12870,12870,12870,12870,0
|
|
20240926,134600,56634000,12870,12870,12870,12870,0
|
|
20240926,134500,56634000,12870,12870,12870,12870,2
|
|
20240926,134400,56608260,12870,12870,12870,12870,2
|
|
20240926,134300,56582520,12850,12850,12850,12850,0
|
|
20240926,134200,56582520,12850,12850,12850,12850,0
|
|
20240926,134100,56582520,12850,12850,12850,12850,0
|
|
20240926,134000,56582520,12850,12850,12850,12850,61
|
|
20240926,133900,55798670,12880,12880,12880,12880,0
|
|
20240926,133800,55798670,12880,12880,12880,12880,0
|
|
20240926,133700,55798670,12880,12880,12880,12880,0
|
|
20240926,133600,55798670,12880,12880,12880,12880,0
|
|
20240926,133500,55798670,12880,12880,12880,12880,0
|
|
20240926,133400,55798670,12880,12880,12880,12880,0
|
|
20240926,133300,55798670,12880,12880,12880,12880,0
|
|
20240926,133200,55798670,12880,12880,12880,12880,0
|
|
20240926,133100,55798670,12880,12880,12880,12880,0
|
|
20240926,133000,55798670,12880,12870,12880,12870,4
|
|
20240926,132900,55747170,12870,12870,12870,12870,0
|
|
20240926,132800,55747170,12870,12870,12870,12870,0
|
|
20240926,132700,55747170,12870,12870,12870,12870,2
|
|
20240926,132600,55721430,12870,12870,12870,12870,3
|
|
20240926,132500,55682820,12870,12870,12870,12870,1
|
|
20240926,132400,55669950,12850,12850,12850,12850,0
|
|
20240926,132300,55669950,12850,12850,12850,12850,0
|
|
20240926,132200,55669950,12850,12850,12850,12850,0
|
|
20240926,132100,55669950,12850,12850,12850,12850,0
|
|
20240926,132000,55669950,12850,12850,12860,12850,72
|
|
20240926,131900,54744690,12850,12850,12850,12850,0
|
|
20240926,131800,54744690,12850,12870,12870,12850,47
|
|
20240926,131700,54139940,12880,12880,12880,12880,0
|
|
20240926,131600,54139940,12880,12880,12880,12880,0
|
|
20240926,131500,54139940,12880,12880,12880,12880,0
|
|
20240926,131400,54139940,12880,12880,12880,12880,0
|
|
20240926,131300,54139940,12880,12880,12880,12880,0
|
|
20240926,131200,54139940,12880,12880,12880,12880,0
|
|
20240926,131100,54139940,12880,12880,12880,12880,15
|
|
20240926,131000,53946740,12870,12870,12880,12870,4
|
|
20240926,130900,53895250,12850,12850,12850,12850,0
|
|
20240926,130800,53895250,12850,12850,12850,12850,0
|
|
20240926,130700,53895250,12850,12850,12850,12850,0
|
|
20240926,130600,53895250,12850,12850,12850,12850,0
|
|
20240926,130500,53895250,12850,12850,12850,12850,0
|
|
20240926,130400,53895250,12850,12850,12850,12850,0
|
|
20240926,130300,53895250,12850,12850,12850,12850,0
|
|
20240926,130200,53895250,12850,12850,12850,12850,0
|
|
20240926,130100,53895250,12850,12850,12850,12850,0
|
|
20240926,130000,53895250,12850,12870,12870,12850,51
|
|
20240926,125900,53239880,12870,12870,12870,12870,0
|
|
20240926,125800,53239880,12870,12870,12870,12870,0
|
|
20240926,125700,53239880,12870,12870,12870,12870,0
|
|
20240926,125600,53239880,12870,12870,12870,12870,5
|
|
20240926,125500,53175530,12870,12870,12870,12870,6
|
|
20240926,125400,53098310,12880,12880,12880,12880,51
|
|
20240926,125300,52441430,12890,12890,12890,12890,0
|
|
20240926,125200,52441430,12890,12890,12890,12890,0
|
|
20240926,125100,52441430,12890,12890,12890,12890,15
|
|
20240926,125000,52248080,12890,12870,12890,12870,5
|
|
20240926,124900,52183670,12850,12850,12850,12850,0
|
|
20240926,124800,52183670,12850,12850,12850,12850,0
|
|
20240926,124700,52183670,12850,12850,12850,12850,0
|
|
20240926,124600,52183670,12850,12850,12850,12850,0
|
|
20240926,124500,52183670,12850,12850,12850,12850,0
|
|
20240926,124400,52183670,12850,12850,12850,12850,0
|
|
20240926,124300,52183670,12850,12850,12850,12850,0
|
|
20240926,124200,52183670,12850,12850,12850,12850,0
|
|
20240926,124100,52183670,12850,12850,12850,12850,0
|
|
20240926,124000,52183670,12850,12860,12860,12850,42
|
|
20240926,123900,51643730,12840,12840,12840,12840,0
|
|
20240926,123800,51643730,12840,12840,12840,12840,100
|
|
20240926,123700,50359730,12840,12840,12840,12840,0
|
|
20240926,123600,50359730,12840,12840,12840,12840,0
|
|
20240926,123500,50359730,12840,12840,12840,12840,0
|
|
20240926,123400,50359730,12840,12840,12840,12840,0
|
|
20240926,123300,50359730,12840,12840,12840,12840,0
|
|
20240926,123200,50359730,12840,12840,12840,12840,0
|
|
20240926,123100,50359730,12840,12840,12840,12840,0
|
|
20240926,123000,50359730,12840,12860,12860,12840,62
|
|
20240926,122900,49563140,12850,12850,12850,12850,0
|
|
20240926,122800,49563140,12850,12850,12850,12850,0
|
|
20240926,122700,49563140,12850,12850,12850,12850,0
|
|
20240926,122600,49563140,12850,12850,12850,12850,0
|
|
20240926,122500,49563140,12850,12850,12850,12850,0
|
|
20240926,122400,49563140,12850,12850,12850,12850,0
|
|
20240926,122300,49563140,12850,12850,12850,12850,0
|
|
20240926,122200,49563140,12850,12850,12850,12850,0
|
|
20240926,122100,49563140,12850,12850,12850,12850,0
|
|
20240926,122000,49563140,12850,12860,12860,12850,23
|
|
20240926,121900,49267570,12860,12860,12860,12860,0
|
|
20240926,121800,49267570,12860,12860,12860,12860,0
|
|
20240926,121700,49267570,12860,12860,12860,12860,0
|
|
20240926,121600,49267570,12860,12860,12860,12860,0
|
|
20240926,121500,49267570,12860,12860,12860,12860,0
|
|
20240926,121400,49267570,12860,12860,12860,12860,0
|
|
20240926,121300,49267570,12860,12860,12860,12860,0
|
|
20240926,121200,49267570,12860,12860,12860,12860,0
|
|
20240926,121100,49267570,12860,12860,12860,12860,0
|
|
20240926,121000,49267570,12860,12850,12860,12840,9
|
|
20240926,120900,49151900,12850,12860,12860,12830,26
|
|
20240926,120800,48817660,12860,12860,12860,12860,0
|
|
20240926,120700,48817660,12860,12860,12860,12860,0
|
|
20240926,120600,48817660,12860,12860,12860,12860,0
|
|
20240926,120500,48817660,12860,12860,12860,12860,0
|
|
20240926,120400,48817660,12860,12860,12860,12860,0
|
|
20240926,120300,48817660,12860,12860,12860,12860,0
|
|
20240926,120200,48817660,12860,12860,12860,12860,1
|
|
20240926,120100,48804800,12840,12850,12870,12840,32
|
|
20240926,120000,48393160,12850,12870,12870,12830,366
|
|
20240926,115900,43683110,12870,12870,12870,12870,0
|
|
20240926,115800,43683110,12870,12870,12870,12870,0
|
|
20240926,115700,43683110,12870,12870,12870,12870,0
|
|
20240926,115600,43683110,12870,12870,12870,12870,0
|
|
20240926,115500,43683110,12870,12870,12870,12870,0
|
|
20240926,115400,43683110,12870,12870,12870,12870,0
|
|
20240926,115300,43683110,12870,12870,12870,12870,3
|
|
20240926,115200,43644500,12880,12860,12880,12860,19
|
|
20240926,115100,43399830,12840,12860,12880,12840,71
|
|
20240926,115000,42485830,12860,12850,12880,12840,6
|
|
20240926,114900,42408640,12830,12860,12860,12830,46
|
|
20240926,114800,41818240,12880,12880,12880,12880,0
|
|
20240926,114700,41818240,12880,12880,12880,12880,0
|
|
20240926,114600,41818240,12880,12880,12880,12880,0
|
|
20240926,114500,41818240,12880,12880,12880,12880,0
|
|
20240926,114400,41818240,12880,12880,12880,12880,0
|
|
20240926,114300,41818240,12880,12880,12880,12880,0
|
|
20240926,114200,41818240,12880,12880,12880,12880,0
|
|
20240926,114100,41818240,12880,12850,12880,12850,11
|
|
20240926,114000,41676800,12850,12880,12880,12830,72
|
|
20240926,113900,40750430,12880,12870,12880,12870,48
|
|
20240926,113800,40132300,12870,12880,12880,12850,86
|
|
20240926,113700,39024760,12870,12880,12880,12870,18
|
|
20240926,113600,38792950,12850,12880,12880,12850,164
|
|
20240926,113500,36681000,12880,12880,12880,12880,0
|
|
20240926,113400,36681000,12880,12880,12880,12880,0
|
|
20240926,113300,36681000,12880,12880,12880,12880,0
|
|
20240926,113200,36681000,12880,12880,12880,12880,0
|
|
20240926,113100,36681000,12880,12880,12880,12880,0
|
|
20240926,113000,36681000,12880,12880,12880,12880,5
|
|
20240926,112900,36616600,12860,12880,12880,12860,33
|
|
20240926,112800,36192200,12840,12840,12840,12840,0
|
|
20240926,112700,36192200,12840,12840,12840,12840,0
|
|
20240926,112600,36192200,12840,12840,12840,12840,0
|
|
20240926,112500,36192200,12840,12840,12840,12840,0
|
|
20240926,112400,36192200,12840,12840,12840,12840,0
|
|
20240926,112300,36192200,12840,12840,12840,12840,0
|
|
20240926,112200,36192200,12840,12840,12840,12840,0
|
|
20240926,112100,36192200,12840,12860,12880,12840,941
|
|
20240926,112000,24082640,12860,12860,12860,12860,9
|
|
20240926,111900,23966900,12860,12860,12860,12860,0
|
|
20240926,111800,23966900,12860,12860,12860,12860,0
|
|
20240926,111700,23966900,12860,12860,12860,12860,0
|
|
20240926,111600,23966900,12860,12860,12860,12860,0
|
|
20240926,111500,23966900,12860,12860,12860,12860,0
|
|
20240926,111400,23966900,12860,12860,12860,12860,0
|
|
20240926,111300,23966900,12860,12860,12860,12860,0
|
|
20240926,111200,23966900,12860,12860,12860,12860,0
|
|
20240926,111100,23966900,12860,12860,12860,12860,1
|
|
20240926,111000,23954040,12860,12860,12880,12840,7
|
|
20240926,110900,23863980,12830,12830,12830,12830,0
|
|
20240926,110800,23863980,12830,12830,12830,12830,0
|
|
20240926,110700,23863980,12830,12830,12830,12830,0
|
|
20240926,110600,23863980,12830,12830,12830,12830,0
|
|
20240926,110500,23863980,12830,12830,12830,12830,0
|
|
20240926,110400,23863980,12830,12830,12830,12830,0
|
|
20240926,110300,23863980,12830,12830,12830,12830,0
|
|
20240926,110200,23863980,12830,12830,12830,12830,0
|
|
20240926,110100,23863980,12830,12830,12830,12830,0
|
|
20240926,110000,23863980,12830,12840,12840,12830,21
|
|
20240926,105900,23594520,12840,12840,12840,12840,0
|
|
20240926,105800,23594520,12840,12870,12870,12840,44
|
|
20240926,105700,23028330,12870,12870,12870,12870,1
|
|
20240926,105600,23015460,12890,12890,12890,12890,0
|
|
20240926,105500,23015460,12890,12890,12890,12890,0
|
|
20240926,105400,23015460,12890,12860,12890,12860,208
|
|
20240926,105300,20340070,12840,12840,12840,12840,0
|
|
20240926,105200,20340070,12840,12840,12840,12840,0
|
|
20240926,105100,20340070,12840,12840,12840,12840,1
|
|
20240926,105000,20327230,12860,12860,12860,12850,8
|
|
20240926,104900,20224360,12840,12840,12840,12840,0
|
|
20240926,104800,20224360,12840,12840,12840,12840,0
|
|
20240926,104700,20224360,12840,12840,12840,12840,0
|
|
20240926,104600,20224360,12840,12840,12840,12840,0
|
|
20240926,104500,20224360,12840,12840,12840,12840,0
|
|
20240926,104400,20224360,12840,12840,12840,12840,0
|
|
20240926,104300,20224360,12840,12840,12840,12840,0
|
|
20240926,104200,20224360,12840,12840,12840,12840,0
|
|
20240926,104100,20224360,12840,12840,12840,12840,0
|
|
20240926,104000,20224360,12840,12850,12850,12830,20
|
|
20240926,103900,19967570,12850,12850,12850,12850,0
|
|
20240926,103800,19967570,12850,12850,12850,12850,94
|
|
20240926,103700,18759670,12850,12850,12850,12850,0
|
|
20240926,103600,18759670,12850,12860,12860,12850,18
|
|
20240926,103500,18528220,12850,12850,12850,12850,1
|
|
20240926,103400,18515370,12830,12830,12830,12830,0
|
|
20240926,103300,18515370,12830,12830,12830,12830,12
|
|
20240926,103200,18361410,12830,12830,12830,12830,0
|
|
20240926,103100,18361410,12830,12830,12830,12830,1
|
|
20240926,103000,18348580,12860,12840,12860,12840,8
|
|
20240926,102900,18245770,12820,12820,12820,12820,0
|
|
20240926,102800,18245770,12820,12820,12820,12820,0
|
|
20240926,102700,18245770,12820,12820,12820,12820,0
|
|
20240926,102600,18245770,12820,12820,12820,12820,0
|
|
20240926,102500,18245770,12820,12820,12820,12820,0
|
|
20240926,102400,18245770,12820,12820,12820,12820,0
|
|
20240926,102300,18245770,12820,12820,12820,12820,0
|
|
20240926,102200,18245770,12820,12820,12820,12820,0
|
|
20240926,102100,18245770,12820,12820,12820,12820,0
|
|
20240926,102000,18245770,12820,12840,12840,12820,20
|
|
20240926,101900,17989330,12860,12860,12860,12860,0
|
|
20240926,101800,17989330,12860,12860,12860,12860,0
|
|
20240926,101700,17989330,12860,12860,12860,12860,0
|
|
20240926,101600,17989330,12860,12860,12860,12860,0
|
|
20240926,101500,17989330,12860,12860,12860,12860,0
|
|
20240926,101400,17989330,12860,12860,12860,12860,0
|
|
20240926,101300,17989330,12860,12860,12860,12860,0
|
|
20240926,101200,17989330,12860,12860,12860,12860,0
|
|
20240926,101100,17989330,12860,12860,12860,12860,0
|
|
20240926,101000,17989330,12860,12860,12860,12840,10
|
|
20240926,100900,17860750,12840,12840,12840,12840,0
|
|
20240926,100800,17860750,12840,12840,12840,12840,0
|
|
20240926,100700,17860750,12840,12840,12840,12840,0
|
|
20240926,100600,17860750,12840,12840,12840,12840,0
|
|
20240926,100500,17860750,12840,12840,12840,12840,0
|
|
20240926,100400,17860750,12840,12840,12840,12840,0
|
|
20240926,100300,17860750,12840,12840,12840,12840,0
|
|
20240926,100200,17860750,12840,12840,12840,12840,0
|
|
20240926,100100,17860750,12840,12840,12840,12840,0
|
|
20240926,100000,17860750,12840,12840,12840,12840,12
|
|
20240926,095900,17706670,12840,12840,12840,12840,2
|
|
20240926,095800,17680990,12860,12860,12860,12860,0
|
|
20240926,095700,17680990,12860,12860,12860,12860,0
|
|
20240926,095600,17680990,12860,12860,12860,12860,0
|
|
20240926,095500,17680990,12860,12860,12860,12860,0
|
|
20240926,095400,17680990,12860,12860,12860,12860,0
|
|
20240926,095300,17680990,12860,12860,12860,12860,0
|
|
20240926,095200,17680990,12860,12860,12860,12860,0
|
|
20240926,095100,17680990,12860,12860,12860,12860,4
|
|
20240926,095000,17629550,12860,12860,12860,12860,7
|
|
20240926,094900,17539530,12840,12840,12840,12840,0
|
|
20240926,094800,17539530,12840,12840,12840,12840,1
|
|
20240926,094700,17526690,12820,12820,12820,12820,0
|
|
20240926,094600,17526690,12820,12820,12820,12820,0
|
|
20240926,094500,17526690,12820,12820,12820,12820,0
|
|
20240926,094400,17526690,12820,12820,12820,12820,0
|
|
20240926,094300,17526690,12820,12820,12820,12820,9
|
|
20240926,094200,17411310,12810,12810,12810,12810,3
|
|
20240926,094100,17372880,12820,12820,12820,12820,0
|
|
20240926,094000,17372880,12820,12840,12840,12820,11
|
|
20240926,093900,17231820,12860,12860,12860,12860,2
|
|
20240926,093800,17206100,12840,12840,12840,12840,1
|
|
20240926,093700,17193260,12850,12850,12850,12850,235
|
|
20240926,093600,14173510,12850,12850,12850,12850,0
|
|
20240926,093500,14173510,12850,12850,12850,12850,0
|
|
20240926,093400,14173510,12850,12850,12850,12850,0
|
|
20240926,093300,14173510,12850,12870,12880,12850,21
|
|
20240926,093200,13903140,12870,12870,12870,12870,1
|
|
20240926,093100,13890270,12870,12870,12880,12850,10
|
|
20240926,093000,13761550,12870,12850,12880,12850,49
|
|
20240926,092900,13131060,12820,12820,12820,12820,22
|
|
20240926,092800,12849020,12810,12810,12810,12810,0
|
|
20240926,092700,12849020,12810,12810,12810,12810,0
|
|
20240926,092600,12849020,12810,12810,12810,12810,12
|
|
20240926,092500,12695300,12810,12810,12810,12810,0
|
|
20240926,092400,12695300,12810,12810,12810,12810,0
|
|
20240926,092300,12695300,12810,12820,12820,12810,5
|
|
20240926,092200,12631210,12790,12790,12790,12790,0
|
|
20240926,092100,12631210,12790,12790,12800,12790,148
|
|
20240926,092000,10736900,12790,12840,12840,12790,28
|
|
20240926,091900,10378270,12810,12810,12880,12780,578
|
|
20240926,091800,2976110,12870,12870,12870,12870,0
|
|
20240926,091700,2976110,12870,12870,12870,12870,0
|
|
20240926,091600,2976110,12870,12870,12870,12870,0
|
|
20240926,091500,2976110,12870,12870,12870,12870,0
|
|
20240926,091400,2976110,12870,12870,12870,12870,0
|
|
20240926,091300,2976110,12870,12870,12870,12870,0
|
|
20240926,091200,2976110,12870,12820,12870,12800,224
|
|
20240926,091100,102560,12820,12820,12820,12820,7
|
|
20240926,091000,12820,12820,12820,12820,12820,1
|
|
20240926,090900,0,12880,12880,12880,12880,0
|
|
20240926,090800,0,12880,12880,12880,12880,0
|
|
20240926,090700,0,12880,12880,12880,12880,0
|
|
20240926,090600,0,12880,12880,12880,12880,0
|
|
20240926,090500,0,12880,12880,12880,12880,0
|
|
20240926,090400,0,12880,12880,12880,12880,0
|
|
20240926,090300,0,12880,12880,12880,12880,0
|
|
20240926,090200,0,12880,12880,12880,12880,0
|
|
20240926,090100,0,12880,12880,12880,12880,0
|
|
20240926,090000,0,12880,12880,12880,12880,0
|