581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,183800,155753090,12910,12910,12910,12910,189
|
|
20240927,183700,155753090,12910,12910,12910,12910,0
|
|
20240927,183600,155753090,12910,12910,12910,12910,0
|
|
20240927,183500,155753090,12910,12910,12910,12910,0
|
|
20240927,183400,155753090,12910,12910,12910,12910,0
|
|
20240927,183300,155753090,12910,12910,12910,12910,0
|
|
20240927,183200,155753090,12910,12910,12910,12910,0
|
|
20240927,183100,155753090,12910,12910,12910,12910,0
|
|
20240927,183000,155753090,12910,12910,12910,12910,0
|
|
20240927,182900,155753090,12910,12910,12910,12910,0
|
|
20240927,182800,155753090,12910,12910,12910,12910,0
|
|
20240927,182700,155753090,12910,12910,12910,12910,0
|
|
20240927,182600,155753090,12910,12910,12910,12910,0
|
|
20240927,182500,155753090,12910,12910,12910,12910,0
|
|
20240927,182400,155753090,12910,12910,12910,12910,0
|
|
20240927,182300,155753090,12910,12910,12910,12910,0
|
|
20240927,182200,155753090,12910,12910,12910,12910,0
|
|
20240927,182100,155753090,12910,12910,12910,12910,0
|
|
20240927,182000,155753090,12910,12910,12910,12910,0
|
|
20240927,181900,155753090,12910,12910,12910,12910,0
|
|
20240927,181800,155753090,12910,12910,12910,12910,0
|
|
20240927,181700,155753090,12910,12910,12910,12910,0
|
|
20240927,181600,155753090,12910,12910,12910,12910,0
|
|
20240927,181500,155753090,12910,12910,12910,12910,0
|
|
20240927,181400,155753090,12910,12910,12910,12910,0
|
|
20240927,181300,155753090,12910,12910,12910,12910,0
|
|
20240927,181200,155753090,12910,12910,12910,12910,0
|
|
20240927,181100,155753090,12910,12910,12910,12910,0
|
|
20240927,181000,155753090,12910,12910,12910,12910,0
|
|
20240927,180900,155753090,12910,12910,12910,12910,0
|
|
20240927,180800,155753090,12910,12910,12910,12910,189
|
|
20240927,180700,155753090,12910,12910,12910,12910,0
|
|
20240927,180600,155753090,12910,12910,12910,12910,0
|
|
20240927,180500,155753090,12910,12910,12910,12910,0
|
|
20240927,180400,155753090,12910,12910,12910,12910,0
|
|
20240927,180300,155753090,12910,12910,12910,12910,0
|
|
20240927,180200,155753090,12910,12910,12910,12910,0
|
|
20240927,180100,155753090,12910,12910,12910,12910,0
|
|
20240927,180000,155753090,12910,12910,12910,12910,0
|
|
20240927,175900,155753090,12910,12910,12910,12910,0
|
|
20240927,175800,155753090,12910,12910,12910,12910,0
|
|
20240927,175700,155753090,12910,12910,12910,12910,0
|
|
20240927,175600,155753090,12910,12910,12910,12910,0
|
|
20240927,175500,155753090,12910,12910,12910,12910,0
|
|
20240927,175400,155753090,12910,12910,12910,12910,0
|
|
20240927,175300,155753090,12910,12910,12910,12910,0
|
|
20240927,175200,155753090,12910,12910,12910,12910,0
|
|
20240927,175100,155753090,12910,12910,12910,12910,0
|
|
20240927,175000,155753090,12910,12910,12910,12910,0
|
|
20240927,174900,155753090,12910,12910,12910,12910,0
|
|
20240927,174800,155753090,12910,12910,12910,12910,0
|
|
20240927,174700,155753090,12910,12910,12910,12910,0
|
|
20240927,174600,155753090,12910,12910,12910,12910,0
|
|
20240927,174500,155753090,12910,12910,12910,12910,0
|
|
20240927,174400,155753090,12910,12910,12910,12910,0
|
|
20240927,174300,155753090,12910,12910,12910,12910,0
|
|
20240927,174200,155753090,12910,12910,12910,12910,0
|
|
20240927,174100,155753090,12910,12910,12910,12910,0
|
|
20240927,174000,155753090,12910,12910,12910,12910,0
|
|
20240927,173900,155753090,12910,12910,12910,12910,0
|
|
20240927,173800,155753090,12910,12910,12910,12910,189
|
|
20240927,173700,155753090,12910,12910,12910,12910,0
|
|
20240927,173600,155753090,12910,12910,12910,12910,0
|
|
20240927,173500,155753090,12910,12910,12910,12910,0
|
|
20240927,173400,155753090,12910,12910,12910,12910,0
|
|
20240927,173300,155753090,12910,12910,12910,12910,0
|
|
20240927,173200,155753090,12910,12910,12910,12910,0
|
|
20240927,173100,155753090,12910,12910,12910,12910,0
|
|
20240927,173000,155753090,12910,12910,12910,12910,0
|
|
20240927,172900,155753090,12910,12910,12910,12910,0
|
|
20240927,172800,155753090,12910,12910,12910,12910,0
|
|
20240927,172700,155753090,12910,12910,12910,12910,0
|
|
20240927,172600,155753090,12910,12910,12910,12910,0
|
|
20240927,172500,155753090,12910,12910,12910,12910,0
|
|
20240927,172400,155753090,12910,12910,12910,12910,0
|
|
20240927,172300,155753090,12910,12910,12910,12910,0
|
|
20240927,172200,155753090,12910,12910,12910,12910,0
|
|
20240927,172100,155753090,12910,12910,12910,12910,0
|
|
20240927,172000,155753090,12910,12910,12910,12910,0
|
|
20240927,171900,155753090,12910,12910,12910,12910,0
|
|
20240927,171800,155753090,12910,12910,12910,12910,0
|
|
20240927,171700,155753090,12910,12910,12910,12910,0
|
|
20240927,171600,155753090,12910,12910,12910,12910,0
|
|
20240927,171500,155753090,12910,12910,12910,12910,0
|
|
20240927,171400,155753090,12910,12910,12910,12910,0
|
|
20240927,171300,155753090,12910,12910,12910,12910,0
|
|
20240927,171200,155753090,12910,12910,12910,12910,0
|
|
20240927,171100,155753090,12910,12910,12910,12910,0
|
|
20240927,171000,155753090,12910,12910,12910,12910,0
|
|
20240927,170900,155753090,12910,12910,12910,12910,0
|
|
20240927,170800,155753090,12910,12910,12910,12910,189
|
|
20240927,170700,155753090,12910,12910,12910,12910,0
|
|
20240927,170600,155753090,12910,12910,12910,12910,0
|
|
20240927,170500,155753090,12910,12910,12910,12910,0
|
|
20240927,170400,155753090,12910,12910,12910,12910,0
|
|
20240927,170300,155753090,12910,12910,12910,12910,0
|
|
20240927,170200,155753090,12910,12910,12910,12910,0
|
|
20240927,170100,155753090,12910,12910,12910,12910,0
|
|
20240927,170000,155753090,12910,12910,12910,12910,0
|
|
20240927,165900,155753090,12910,12910,12910,12910,0
|
|
20240927,165800,155753090,12910,12910,12910,12910,0
|
|
20240927,165700,155753090,12910,12910,12910,12910,0
|
|
20240927,165600,155753090,12910,12910,12910,12910,0
|
|
20240927,165500,155753090,12910,12910,12910,12910,0
|
|
20240927,165400,155753090,12910,12910,12910,12910,0
|
|
20240927,165300,155753090,12910,12910,12910,12910,0
|
|
20240927,165200,155753090,12910,12910,12910,12910,0
|
|
20240927,165100,155753090,12910,12910,12910,12910,0
|
|
20240927,165000,155753090,12910,12910,12910,12910,0
|
|
20240927,164900,155753090,12910,12910,12910,12910,0
|
|
20240927,164800,155753090,12910,12910,12910,12910,0
|
|
20240927,164700,155753090,12910,12910,12910,12910,0
|
|
20240927,164600,155753090,12910,12910,12910,12910,0
|
|
20240927,164500,155753090,12910,12910,12910,12910,0
|
|
20240927,164400,155753090,12910,12910,12910,12910,0
|
|
20240927,164300,155753090,12910,12910,12910,12910,0
|
|
20240927,164200,155753090,12910,12910,12910,12910,0
|
|
20240927,164100,155753090,12910,12910,12910,12910,0
|
|
20240927,164000,155753090,12910,12910,12910,12910,0
|
|
20240927,163900,155753090,12910,12910,12910,12910,0
|
|
20240927,163800,155753090,12910,12910,12910,12910,189
|
|
20240927,163700,155753090,12910,12910,12910,12910,0
|
|
20240927,163600,155753090,12910,12910,12910,12910,0
|
|
20240927,163500,155753090,12910,12910,12910,12910,0
|
|
20240927,163400,155753090,12910,12910,12910,12910,0
|
|
20240927,163300,155753090,12910,12910,12910,12910,0
|
|
20240927,163200,155753090,12910,12910,12910,12910,0
|
|
20240927,163100,155753090,12910,12910,12910,12910,0
|
|
20240927,163000,155753090,12910,12910,12910,12910,0
|
|
20240927,162900,155753090,12910,12910,12910,12910,0
|
|
20240927,162800,155753090,12910,12910,12910,12910,0
|
|
20240927,162700,155753090,12910,12910,12910,12910,0
|
|
20240927,162600,155753090,12910,12910,12910,12910,0
|
|
20240927,162500,155753090,12910,12910,12910,12910,0
|
|
20240927,162400,155753090,12910,12910,12910,12910,0
|
|
20240927,162300,155753090,12910,12910,12910,12910,0
|
|
20240927,162200,155753090,12910,12910,12910,12910,0
|
|
20240927,162100,155753090,12910,12910,12910,12910,0
|
|
20240927,162000,155753090,12910,12910,12910,12910,0
|
|
20240927,161900,155753090,12910,12910,12910,12910,0
|
|
20240927,161800,155753090,12910,12910,12910,12910,0
|
|
20240927,161700,155753090,12910,12910,12910,12910,0
|
|
20240927,161600,155753090,12910,12910,12910,12910,0
|
|
20240927,161500,155753090,12910,12910,12910,12910,0
|
|
20240927,161400,155753090,12910,12910,12910,12910,0
|
|
20240927,161300,155753090,12910,12910,12910,12910,0
|
|
20240927,161200,155753090,12910,12910,12910,12910,0
|
|
20240927,161100,155753090,12910,12910,12910,12910,0
|
|
20240927,161000,155753090,12910,12910,12910,12910,0
|
|
20240927,160900,155753090,12910,12910,12910,12910,0
|
|
20240927,160800,155753090,12910,12910,12910,12910,189
|
|
20240927,160700,155753090,12910,12910,12910,12910,0
|
|
20240927,160600,155753090,12910,12910,12910,12910,0
|
|
20240927,160500,155753090,12910,12910,12910,12910,0
|
|
20240927,160400,155753090,12910,12910,12910,12910,0
|
|
20240927,160300,155753090,12910,12910,12910,12910,0
|
|
20240927,160200,155753090,12910,12910,12910,12910,0
|
|
20240927,160100,155753090,12910,12910,12910,12910,0
|
|
20240927,160000,155753090,12910,12910,12910,12910,0
|
|
20240927,155900,155753090,12910,12910,12910,12910,0
|
|
20240927,155800,155753090,12910,12910,12910,12910,0
|
|
20240927,155700,155753090,12910,12910,12910,12910,0
|
|
20240927,155600,155753090,12910,12910,12910,12910,0
|
|
20240927,155500,155753090,12910,12910,12910,12910,0
|
|
20240927,155400,155753090,12910,12910,12910,12910,0
|
|
20240927,155300,155753090,12910,12910,12910,12910,0
|
|
20240927,155200,155753090,12910,12910,12910,12910,0
|
|
20240927,155100,155753090,12910,12910,12910,12910,0
|
|
20240927,155000,155753090,12910,12910,12910,12910,0
|
|
20240927,154900,155753090,12910,12910,12910,12910,0
|
|
20240927,154800,155753090,12910,12910,12910,12910,0
|
|
20240927,154700,155753090,12910,12910,12910,12910,0
|
|
20240927,154600,155753090,12910,12910,12910,12910,0
|
|
20240927,154500,155753090,12910,12910,12910,12910,0
|
|
20240927,154400,155753090,12910,12910,12910,12910,0
|
|
20240927,154300,155753090,12910,12910,12910,12910,0
|
|
20240927,154200,155753090,12910,12910,12910,12910,0
|
|
20240927,154100,155753090,12910,12910,12910,12910,0
|
|
20240927,154000,155753090,12910,12910,12910,12910,0
|
|
20240927,153900,155753090,12910,12910,12910,12910,0
|
|
20240927,153800,155753090,12910,12910,12910,12910,189
|
|
20240927,153700,155753090,12910,12910,12910,12910,0
|
|
20240927,153600,155753090,12910,12910,12910,12910,0
|
|
20240927,153500,155753090,12910,12910,12910,12910,0
|
|
20240927,153400,155753090,12910,12910,12910,12910,0
|
|
20240927,153300,155753090,12910,12910,12910,12910,0
|
|
20240927,153200,155753090,12910,12910,12910,12910,0
|
|
20240927,153100,155753090,12910,12910,12910,12910,0
|
|
20240927,153000,155753090,12910,12910,12910,12910,189
|
|
20240927,152900,153313100,12830,12830,12830,12830,0
|
|
20240927,152800,153313100,12830,12830,12830,12830,0
|
|
20240927,152700,153313100,12830,12830,12830,12830,0
|
|
20240927,152600,153313100,12830,12830,12830,12830,0
|
|
20240927,152500,153313100,12830,12830,12830,12830,0
|
|
20240927,152400,153313100,12830,12830,12830,12830,0
|
|
20240927,152300,153313100,12830,12830,12830,12830,0
|
|
20240927,152200,153313100,12830,12830,12830,12830,0
|
|
20240927,152100,153313100,12830,12830,12830,12830,0
|
|
20240927,152000,153313100,12830,12830,12830,12830,0
|
|
20240927,151900,153313100,12830,12830,12830,12830,230
|
|
20240927,151800,150362200,12830,12830,12830,12830,4
|
|
20240927,151700,150310880,12830,12840,12840,12830,20
|
|
20240927,151600,150054240,12840,12840,12840,12840,18
|
|
20240927,151500,149823120,12840,12850,12850,12840,18
|
|
20240927,151400,149591920,12850,12850,12850,12850,15
|
|
20240927,151300,149399170,12850,12850,12850,12850,0
|
|
20240927,151200,149399170,12850,12850,12860,12850,25
|
|
20240927,151100,149077860,12840,12840,12840,12840,17
|
|
20240927,151000,148859580,12840,12830,12840,12830,22
|
|
20240927,150900,148577260,12830,12830,12830,12830,19
|
|
20240927,150800,148333490,12830,12830,12830,12830,19
|
|
20240927,150700,148089720,12830,12830,12830,12830,0
|
|
20240927,150600,148089720,12830,12830,12830,12830,21
|
|
20240927,150500,147820290,12830,12830,12830,12830,24
|
|
20240927,150400,147512370,12840,12830,12840,12830,13
|
|
20240927,150300,147345560,12830,12840,12840,12830,15
|
|
20240927,150200,147152980,12840,12840,12840,12840,35
|
|
20240927,150100,146703580,12840,12840,12840,12840,0
|
|
20240927,150000,146703580,12840,12840,12860,12840,21
|
|
20240927,145900,146433920,12840,12840,12840,12840,23
|
|
20240927,145800,146138600,12820,12820,12820,12820,29
|
|
20240927,145700,145766820,12820,12830,12830,12820,45
|
|
20240927,145600,145189630,12840,12830,12840,12820,35
|
|
20240927,145500,144740590,12840,12820,12840,12820,6
|
|
20240927,145400,144663640,12820,12820,12820,12820,27
|
|
20240927,145300,144317500,12820,12830,12830,12820,49
|
|
20240927,145200,143689190,12830,12830,12830,12830,31
|
|
20240927,145100,143291460,12840,12840,12840,12840,0
|
|
20240927,145000,143291460,12840,12830,12870,12820,59
|
|
20240927,144900,142534330,12830,12830,12830,12830,15
|
|
20240927,144800,142341880,12830,12830,12830,12830,49
|
|
20240927,144700,141713210,12820,12820,12820,12820,0
|
|
20240927,144600,141713210,12820,12820,12820,12820,61
|
|
20240927,144500,140931190,12820,12820,12820,12820,0
|
|
20240927,144400,140931190,12820,12820,12820,12820,0
|
|
20240927,144300,140931190,12820,12820,12830,12820,83
|
|
20240927,144200,139867120,12820,12820,12820,12820,0
|
|
20240927,144100,139867120,12820,12820,12820,12820,0
|
|
20240927,144000,139867120,12820,12820,12830,12820,94
|
|
20240927,143900,138662030,12820,12820,12820,12820,14
|
|
20240927,143800,138482550,12820,12820,12820,12820,0
|
|
20240927,143700,138482550,12820,12820,12820,12820,0
|
|
20240927,143600,138482550,12820,12840,12840,12820,90
|
|
20240927,143500,137328040,12820,12820,12820,12820,0
|
|
20240927,143400,137328040,12820,12820,12820,12820,0
|
|
20240927,143300,137328040,12820,12820,12820,12820,13
|
|
20240927,143200,137161380,12820,12850,12850,12820,102
|
|
20240927,143100,135852940,12860,12850,12860,12850,19
|
|
20240927,143000,135608610,12870,12820,12870,12820,28
|
|
20240927,142900,135248980,12820,12820,12820,12820,0
|
|
20240927,142800,135248980,12820,12820,12820,12820,0
|
|
20240927,142700,135248980,12820,12820,12820,12820,23
|
|
20240927,142600,134954120,12820,12820,12820,12820,0
|
|
20240927,142500,134954120,12820,12820,12820,12820,0
|
|
20240927,142400,134954120,12820,12820,12820,12820,0
|
|
20240927,142300,134954120,12820,12820,12820,12820,57
|
|
20240927,142200,134223380,12820,12820,12820,12820,0
|
|
20240927,142100,134223380,12820,12820,12820,12820,0
|
|
20240927,142000,134223380,12820,12820,12820,12820,35
|
|
20240927,141900,133774680,12820,12820,12820,12820,63
|
|
20240927,141800,132967020,12820,12820,12820,12820,0
|
|
20240927,141700,132967020,12820,12820,12820,12820,0
|
|
20240927,141600,132967020,12820,12820,12820,12820,49
|
|
20240927,141500,132338840,12820,12820,12820,12820,0
|
|
20240927,141400,132338840,12820,12820,12820,12820,0
|
|
20240927,141300,132338840,12820,12820,12820,12820,0
|
|
20240927,141200,132338840,12820,12820,12820,12820,34
|
|
20240927,141100,131902960,12860,12840,12860,12840,4
|
|
20240927,141000,131851540,12860,12820,12860,12820,74
|
|
20240927,140900,130902260,12820,12820,12820,12820,0
|
|
20240927,140800,130902260,12820,12820,12820,12820,0
|
|
20240927,140700,130902260,12820,12820,12820,12820,66
|
|
20240927,140600,130056140,12830,12830,12830,12830,1
|
|
20240927,140500,130043310,12820,12830,12830,12820,61
|
|
20240927,140400,129261160,12830,12830,12830,12830,0
|
|
20240927,140300,129261160,12830,12830,12830,12830,0
|
|
20240927,140200,129261160,12830,12830,12830,12830,0
|
|
20240927,140100,129261160,12830,12830,12830,12830,46
|
|
20240927,140000,128670980,12830,12830,12830,12830,28
|
|
20240927,135900,128311740,12830,12830,12830,12830,25
|
|
20240927,135800,127990990,12830,12830,12830,12830,0
|
|
20240927,135700,127990990,12830,12830,12830,12830,0
|
|
20240927,135600,127990990,12830,12830,12830,12830,27
|
|
20240927,135500,127644580,12830,12830,12830,12830,0
|
|
20240927,135400,127644580,12830,12830,12830,12830,33
|
|
20240927,135300,127221190,12840,12840,12840,12840,5
|
|
20240927,135200,127156990,12830,12830,12830,12830,0
|
|
20240927,135100,127156990,12830,12830,12830,12820,41
|
|
20240927,135000,126631020,12840,12840,12840,12830,26
|
|
20240927,134900,126297210,12830,12830,12830,12830,0
|
|
20240927,134800,126297210,12830,12830,12830,12830,0
|
|
20240927,134700,126297210,12830,12830,12830,12830,41
|
|
20240927,134600,125771180,12830,12830,12830,12830,0
|
|
20240927,134500,125771180,12830,12830,12830,12830,0
|
|
20240927,134400,125771180,12830,12830,12830,12830,0
|
|
20240927,134300,125771180,12830,12830,12830,12830,38
|
|
20240927,134200,125283640,12830,12830,12830,12830,0
|
|
20240927,134100,125283640,12830,12830,12830,12830,0
|
|
20240927,134000,125283640,12830,12830,12830,12830,34
|
|
20240927,133900,124847420,12830,12830,12830,12830,43
|
|
20240927,133800,124295730,12830,12830,12830,12830,0
|
|
20240927,133700,124295730,12830,12830,12830,12830,0
|
|
20240927,133600,124295730,12830,12830,12830,12830,48
|
|
20240927,133500,123679890,12830,12830,12830,12830,0
|
|
20240927,133400,123679890,12830,12830,12830,12830,0
|
|
20240927,133300,123679890,12830,12830,12830,12830,0
|
|
20240927,133200,123679890,12830,12830,12830,12830,29
|
|
20240927,133100,123307820,12830,12840,12840,12830,6
|
|
20240927,133000,123230790,12830,12840,12840,12830,22
|
|
20240927,132900,122948340,12830,12830,12830,12830,0
|
|
20240927,132800,122948340,12830,12830,12830,12830,45
|
|
20240927,132700,122370990,12830,12830,12830,12830,0
|
|
20240927,132600,122370990,12830,12830,12830,12830,0
|
|
20240927,132500,122370990,12830,12830,12830,12830,0
|
|
20240927,132400,122370990,12830,12830,12830,12830,0
|
|
20240927,132300,122370990,12830,12840,12840,12830,54
|
|
20240927,132200,121677710,12830,12830,12830,12830,4
|
|
20240927,132100,121626390,12820,12840,12850,12820,1741
|
|
20240927,132000,99289040,12830,12830,12830,12830,35
|
|
20240927,131900,98839990,12830,12830,12830,12830,74
|
|
20240927,131800,97890570,12830,12830,12830,12830,0
|
|
20240927,131700,97890570,12830,12830,12830,12830,0
|
|
20240927,131600,97890570,12830,12830,12830,12830,37
|
|
20240927,131500,97415860,12830,12840,12840,12830,8
|
|
20240927,131400,97313160,12840,12840,12840,12840,0
|
|
20240927,131300,97313160,12840,12840,12840,12840,0
|
|
20240927,131200,97313160,12840,12840,12840,12840,27
|
|
20240927,131100,96966480,12840,12850,12850,12840,12
|
|
20240927,131000,96812300,12850,12850,12850,12840,10
|
|
20240927,130900,96683810,12840,12840,12840,12840,48
|
|
20240927,130800,96067490,12840,12840,12840,12840,0
|
|
20240927,130700,96067490,12840,12840,12840,12840,0
|
|
20240927,130600,96067490,12840,12840,12840,12840,0
|
|
20240927,130500,96067490,12840,12840,12840,12840,79
|
|
20240927,130400,95053130,12840,12840,12840,12840,0
|
|
20240927,130300,95053130,12840,12840,12840,12840,0
|
|
20240927,130200,95053130,12840,12850,12850,12840,81
|
|
20240927,130100,94012620,12850,12850,12850,12850,9
|
|
20240927,130000,93896970,12860,12860,12860,12860,15
|
|
20240927,125900,93704070,12860,12860,12860,12860,0
|
|
20240927,125800,93704070,12860,12860,12860,12860,0
|
|
20240927,125700,93704070,12860,12860,12860,12860,0
|
|
20240927,125600,93704070,12860,12860,12860,12860,0
|
|
20240927,125500,93704070,12860,12860,12860,12860,32
|
|
20240927,125400,93292550,12860,12860,12860,12860,0
|
|
20240927,125300,93292550,12860,12860,12860,12860,0
|
|
20240927,125200,93292550,12860,12860,12860,12860,0
|
|
20240927,125100,93292550,12860,12860,12860,12860,0
|
|
20240927,125000,93292550,12860,12860,12860,12860,14
|
|
20240927,124900,93112510,12850,12850,12850,12850,62
|
|
20240927,124800,92315810,12850,12850,12850,12850,0
|
|
20240927,124700,92315810,12850,12850,12850,12850,0
|
|
20240927,124600,92315810,12850,12850,12850,12850,0
|
|
20240927,124500,92315810,12850,12850,12850,12850,0
|
|
20240927,124400,92315810,12850,12850,12850,12850,0
|
|
20240927,124300,92315810,12850,12850,12850,12850,15
|
|
20240927,124200,92123060,12840,12840,12840,12840,0
|
|
20240927,124100,92123060,12840,12840,12840,12840,0
|
|
20240927,124000,92123060,12840,12840,12840,12840,70
|
|
20240927,123900,91224260,12840,12840,12840,12840,0
|
|
20240927,123800,91224260,12840,12840,12840,12840,0
|
|
20240927,123700,91224260,12840,12840,12840,12840,35
|
|
20240927,123600,90774860,12840,12840,12840,12840,0
|
|
20240927,123500,90774860,12840,12840,12840,12840,0
|
|
20240927,123400,90774860,12840,12840,12840,12840,26
|
|
20240927,123300,90441020,12840,12840,12840,12840,0
|
|
20240927,123200,90441020,12840,12840,12840,12840,0
|
|
20240927,123100,90441020,12840,12840,12840,12840,36
|
|
20240927,123000,89978780,12850,12850,12850,12850,10
|
|
20240927,122900,89850280,12840,12840,12840,12840,40
|
|
20240927,122800,89336680,12840,12840,12840,12840,0
|
|
20240927,122700,89336680,12840,12840,12840,12840,0
|
|
20240927,122600,89336680,12840,12840,12840,12840,59
|
|
20240927,122500,88579120,12840,12840,12840,12840,60
|
|
20240927,122400,87808720,12840,12840,12840,12840,0
|
|
20240927,122300,87808720,12840,12840,12840,12840,0
|
|
20240927,122200,87808720,12840,12840,12840,12840,73
|
|
20240927,122100,86871400,12850,12850,12850,12850,0
|
|
20240927,122000,86871400,12850,12850,12850,12850,61
|
|
20240927,121900,86087550,12850,12850,12850,12850,0
|
|
20240927,121800,86087550,12850,12850,12850,12850,99
|
|
20240927,121700,84815400,12850,12850,12850,12850,7
|
|
20240927,121600,84725450,12850,12850,12850,12850,0
|
|
20240927,121500,84725450,12850,12850,12850,12850,20
|
|
20240927,121400,84468450,12850,12850,12850,12850,0
|
|
20240927,121300,84468450,12850,12850,12850,12850,28
|
|
20240927,121200,84108650,12850,12850,12850,12850,0
|
|
20240927,121100,84108650,12850,12850,12850,12850,0
|
|
20240927,121000,84108650,12850,12840,12890,12840,17
|
|
20240927,120900,83889880,12840,12840,12840,12840,29
|
|
20240927,120800,83517520,12850,12850,12850,12850,0
|
|
20240927,120700,83517520,12850,12850,12850,12850,0
|
|
20240927,120600,83517520,12850,12840,12850,12840,39
|
|
20240927,120500,83016730,12840,12840,12840,12840,0
|
|
20240927,120400,83016730,12840,12840,12840,12840,0
|
|
20240927,120300,83016730,12840,12840,12840,12840,0
|
|
20240927,120200,83016730,12840,12840,12840,12840,0
|
|
20240927,120100,83016730,12840,12840,12840,12840,24
|
|
20240927,120000,82708570,12850,12850,12850,12850,31
|
|
20240927,115900,82310220,12850,12850,12850,12850,0
|
|
20240927,115800,82310220,12850,12850,12850,12850,0
|
|
20240927,115700,82310220,12850,12840,12850,12840,60
|
|
20240927,115600,81539790,12840,12840,12840,12840,0
|
|
20240927,115500,81539790,12840,12840,12840,12840,0
|
|
20240927,115400,81539790,12840,12840,12840,12840,0
|
|
20240927,115300,81539790,12840,12850,12850,12840,68
|
|
20240927,115200,80666410,12850,12870,12890,12850,8
|
|
20240927,115100,80563350,12890,12890,12890,12890,0
|
|
20240927,115000,80563350,12890,12860,12890,12860,11
|
|
20240927,114900,80421630,12840,12840,12840,12840,2
|
|
20240927,114800,80395950,12840,12840,12840,12840,0
|
|
20240927,114700,80395950,12840,12840,12840,12840,0
|
|
20240927,114600,80395950,12840,12840,12840,12840,52
|
|
20240927,114500,79728270,12840,12840,12840,12840,30
|
|
20240927,114400,79343070,12840,12840,12840,12840,0
|
|
20240927,114300,79343070,12840,12840,12840,12840,0
|
|
20240927,114200,79343070,12840,12840,12840,12840,32
|
|
20240927,114100,78932190,12840,12840,12840,12840,0
|
|
20240927,114000,78932190,12840,12840,12840,12840,27
|
|
20240927,113900,78585510,12840,12840,12840,12840,28
|
|
20240927,113800,78225990,12840,12840,12840,12840,0
|
|
20240927,113700,78225990,12840,12840,12840,12840,0
|
|
20240927,113600,78225990,12840,12840,12840,12840,46
|
|
20240927,113500,77635350,12840,12840,12840,12840,0
|
|
20240927,113400,77635350,12840,12840,12840,12840,0
|
|
20240927,113300,77635350,12840,12870,12870,12840,47
|
|
20240927,113200,77031840,12890,12890,12890,12890,2
|
|
20240927,113100,77006060,12890,12890,12890,12890,0
|
|
20240927,113000,77006060,12890,12860,12910,12860,11
|
|
20240927,112900,76864300,12850,12850,12850,12850,0
|
|
20240927,112800,76864300,12850,12850,12850,12850,59
|
|
20240927,112700,76106150,12870,12890,12890,12870,15
|
|
20240927,112600,75912860,12900,12900,12900,12900,0
|
|
20240927,112500,75912860,12900,12900,12900,12900,0
|
|
20240927,112400,75912860,12900,12900,12900,12900,0
|
|
20240927,112300,75912860,12900,12900,12900,12900,0
|
|
20240927,112200,75912860,12900,12900,12900,12900,0
|
|
20240927,112100,75912860,12900,12880,12900,12880,20
|
|
20240927,112000,75654970,12880,12880,12880,12860,66
|
|
20240927,111900,74806050,12870,12880,12900,12870,17
|
|
20240927,111800,74587100,12860,12860,12860,12860,0
|
|
20240927,111700,74587100,12860,12860,12860,12860,0
|
|
20240927,111600,74587100,12860,12860,12860,12860,0
|
|
20240927,111500,74587100,12860,12860,12860,12860,0
|
|
20240927,111400,74587100,12860,12860,12860,12860,0
|
|
20240927,111300,74587100,12860,12860,12860,12860,0
|
|
20240927,111200,74587100,12860,12880,12880,12860,47
|
|
20240927,111100,73982120,12890,12860,12890,12860,18
|
|
20240927,111000,73750190,12910,12880,12910,12880,9
|
|
20240927,110900,73634030,12840,12840,12840,12840,0
|
|
20240927,110800,73634030,12840,12840,12840,12840,13
|
|
20240927,110700,73467110,12840,12860,12860,12840,6
|
|
20240927,110600,73389970,12840,12860,12860,12840,2
|
|
20240927,110500,73364270,12910,12860,12910,12840,12
|
|
20240927,110400,73209570,12830,12830,12830,12830,8
|
|
20240927,110300,73106930,12910,12840,12910,12830,88
|
|
20240927,110200,71973840,12830,12830,12830,12830,19
|
|
20240927,110100,71730070,12840,12840,12840,12830,13
|
|
20240927,110000,71563170,12830,12840,12840,12830,14
|
|
20240927,105900,71383430,12840,12840,12840,12840,19
|
|
20240927,105800,71139470,12840,12840,12840,12840,0
|
|
20240927,105700,71139470,12840,12840,12840,12840,21
|
|
20240927,105600,70869830,12840,12840,12840,12840,0
|
|
20240927,105500,70869830,12840,12840,12840,12840,0
|
|
20240927,105400,70869830,12840,12850,12850,12840,36
|
|
20240927,105300,70407350,12850,12850,12850,12850,0
|
|
20240927,105200,70407350,12850,12850,12850,12850,0
|
|
20240927,105100,70407350,12850,12850,12850,12850,8
|
|
20240927,105000,70304550,12870,12870,12870,12850,12
|
|
20240927,104900,70150140,12850,12850,12850,12850,0
|
|
20240927,104800,70150140,12850,12850,12850,12850,0
|
|
20240927,104700,70150140,12850,12850,12850,12850,0
|
|
20240927,104600,70150140,12850,12850,12870,12850,14
|
|
20240927,104500,69970080,12850,12850,12850,12850,0
|
|
20240927,104400,69970080,12850,12850,12850,12850,0
|
|
20240927,104300,69970080,12850,12850,12850,12850,4
|
|
20240927,104200,69918680,12850,12850,12850,12850,0
|
|
20240927,104100,69918680,12850,12850,12850,12850,0
|
|
20240927,104000,69918680,12850,12850,12850,12850,21
|
|
20240927,103900,69648830,12850,12850,12850,12850,0
|
|
20240927,103800,69648830,12850,12850,12850,12850,0
|
|
20240927,103700,69648830,12850,12850,12850,12850,0
|
|
20240927,103600,69648830,12850,12850,12850,12850,0
|
|
20240927,103500,69648830,12850,12850,12850,12850,0
|
|
20240927,103400,69648830,12850,12850,12850,12850,1
|
|
20240927,103300,69635980,12830,12850,12850,12830,129
|
|
20240927,103200,67978720,12850,12850,12850,12850,0
|
|
20240927,103100,67978720,12850,12850,12860,12840,328
|
|
20240927,103000,63761370,12850,12840,12850,12840,83
|
|
20240927,102900,62695550,12840,12840,12840,12840,0
|
|
20240927,102800,62695550,12840,12840,12840,12840,33
|
|
20240927,102700,62271830,12840,12880,12880,12830,3004
|
|
20240927,102600,23678710,12880,12880,12880,12880,0
|
|
20240927,102500,23678710,12880,12880,12880,12880,0
|
|
20240927,102400,23678710,12880,12880,12880,12880,22
|
|
20240927,102300,23395350,12880,12880,12880,12880,0
|
|
20240927,102200,23395350,12880,12880,12880,12880,0
|
|
20240927,102100,23395350,12880,12880,12880,12880,0
|
|
20240927,102000,23395350,12880,12880,12890,12870,65
|
|
20240927,101900,22558480,12890,12890,12890,12890,0
|
|
20240927,101800,22558480,12890,12900,12900,12870,39
|
|
20240927,101700,22055570,12900,12900,12900,12900,0
|
|
20240927,101600,22055570,12900,12900,12900,12900,0
|
|
20240927,101500,22055570,12900,12900,12900,12900,32
|
|
20240927,101400,21642770,12900,12900,12900,12900,0
|
|
20240927,101300,21642770,12900,12900,12900,12900,0
|
|
20240927,101200,21642770,12900,12900,12900,12900,0
|
|
20240927,101100,21642770,12900,12900,12900,12900,0
|
|
20240927,101000,21642770,12900,12880,12900,12880,50
|
|
20240927,100900,20998550,12880,12880,12880,12880,21
|
|
20240927,100800,20728070,12880,12880,12880,12880,0
|
|
20240927,100700,20728070,12880,12880,12880,12880,21
|
|
20240927,100600,20457590,12880,12880,12880,12880,25
|
|
20240927,100500,20135590,12880,12890,12890,12880,24
|
|
20240927,100400,19826320,12890,12890,12890,12890,7
|
|
20240927,100300,19736090,12880,12900,12900,12880,18
|
|
20240927,100200,19504230,12880,12880,12880,12880,17
|
|
20240927,100100,19285270,12890,12880,12890,12880,19
|
|
20240927,100000,19040530,12880,12880,12890,12880,43
|
|
20240927,095900,18486660,12890,12890,12890,12890,0
|
|
20240927,095800,18486660,12890,12890,12890,12880,46
|
|
20240927,095700,17893790,12890,12890,12890,12890,0
|
|
20240927,095600,17893790,12890,12890,12890,12890,0
|
|
20240927,095500,17893790,12890,12890,12890,12890,0
|
|
20240927,095400,17893790,12890,12890,12890,12890,24
|
|
20240927,095300,17584430,12890,12890,12890,12890,0
|
|
20240927,095200,17584430,12890,12890,12890,12890,0
|
|
20240927,095100,17584430,12890,12920,12920,12890,60
|
|
20240927,095000,16810390,12920,12910,12920,12890,168
|
|
20240927,094900,14639950,12900,12900,12900,12900,0
|
|
20240927,094800,14639950,12900,12900,12900,12900,0
|
|
20240927,094700,14639950,12900,12900,12900,12900,0
|
|
20240927,094600,14639950,12900,12900,12900,12900,0
|
|
20240927,094500,14639950,12900,12890,12900,12890,40
|
|
20240927,094400,14124330,12890,12890,12890,12890,0
|
|
20240927,094300,14124330,12890,12900,12900,12890,39
|
|
20240927,094200,13621300,12900,12900,12900,12900,0
|
|
20240927,094100,13621300,12900,12900,12900,12900,0
|
|
20240927,094000,13621300,12900,12910,12910,12900,37
|
|
20240927,093900,13143680,12910,12920,12920,12910,19
|
|
20240927,093800,12898230,12920,12920,12920,12920,0
|
|
20240927,093700,12898230,12920,12920,12920,12920,0
|
|
20240927,093600,12898230,12920,12920,12920,12920,8
|
|
20240927,093500,12794870,12900,12910,12930,12900,12
|
|
20240927,093400,12639870,12900,12910,12930,12900,256
|
|
20240927,093300,9334450,12900,12900,12900,12900,0
|
|
20240927,093200,9334450,12900,12920,12920,12900,124
|
|
20240927,093100,7732880,12930,12930,12930,12920,12
|
|
20240927,093000,7577740,12930,12930,12930,12920,7
|
|
20240927,092900,7487240,12930,12930,12930,12930,0
|
|
20240927,092800,7487240,12930,12930,12930,12930,0
|
|
20240927,092700,7487240,12930,12920,12930,12920,10
|
|
20240927,092600,7358030,12920,12920,12920,12920,1
|
|
20240927,092500,7345110,12920,12920,12920,12920,2
|
|
20240927,092400,7319270,12900,12900,12900,12900,0
|
|
20240927,092300,7319270,12900,12900,12900,12900,0
|
|
20240927,092200,7319270,12900,12900,12900,12900,0
|
|
20240927,092100,7319270,12900,12900,12900,12900,0
|
|
20240927,092000,7319270,12900,12920,12920,12900,9
|
|
20240927,091900,7203090,12930,12930,12930,12930,0
|
|
20240927,091800,7203090,12930,12930,12930,12930,28
|
|
20240927,091700,6841050,12920,12900,12920,12900,118
|
|
20240927,091600,5316730,12900,12900,12900,12900,0
|
|
20240927,091500,5316730,12900,12900,12900,12900,0
|
|
20240927,091400,5316730,12900,12900,12900,12890,66
|
|
20240927,091300,4465420,12900,12900,12900,12900,0
|
|
20240927,091200,4465420,12900,12900,12900,12900,0
|
|
20240927,091100,4465420,12900,12910,12920,12900,234
|
|
20240927,091000,1444380,12910,12910,12910,12910,0
|
|
20240927,090900,1444380,12910,12910,12910,12910,0
|
|
20240927,090800,1444380,12910,12910,12910,12910,0
|
|
20240927,090700,1444380,12910,12910,12910,12910,0
|
|
20240927,090600,1444380,12910,12900,12910,12900,2
|
|
20240927,090500,1418570,12900,12910,12910,12900,20
|
|
20240927,090400,1160410,12910,12910,12910,12910,0
|
|
20240927,090300,1160410,12910,12850,12910,12850,13
|
|
20240927,090200,993240,12890,12890,12890,12890,19
|
|
20240927,090100,748330,12890,12890,12890,12890,0
|
|
20240927,090000,748330,12890,12900,12920,12890,58
|