618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191500,34267570,12810,12810,12810,12810,4
|
|
20240905,191400,34267570,12810,12810,12810,12810,0
|
|
20240905,191300,34267570,12810,12810,12810,12810,0
|
|
20240905,191200,34267570,12810,12810,12810,12810,0
|
|
20240905,191100,34267570,12810,12810,12810,12810,0
|
|
20240905,191000,34267570,12810,12810,12810,12810,0
|
|
20240905,190900,34267570,12810,12810,12810,12810,0
|
|
20240905,190800,34267570,12810,12810,12810,12810,0
|
|
20240905,190700,34267570,12810,12810,12810,12810,0
|
|
20240905,190600,34267570,12810,12810,12810,12810,0
|
|
20240905,190500,34267570,12810,12810,12810,12810,0
|
|
20240905,190400,34267570,12810,12810,12810,12810,0
|
|
20240905,190300,34267570,12810,12810,12810,12810,0
|
|
20240905,190200,34267570,12810,12810,12810,12810,0
|
|
20240905,190100,34267570,12810,12810,12810,12810,0
|
|
20240905,190000,34267570,12810,12810,12810,12810,0
|
|
20240905,185900,34267570,12810,12810,12810,12810,0
|
|
20240905,185800,34267570,12810,12810,12810,12810,0
|
|
20240905,185700,34267570,12810,12810,12810,12810,0
|
|
20240905,185600,34267570,12810,12810,12810,12810,0
|
|
20240905,185500,34267570,12810,12810,12810,12810,0
|
|
20240905,185400,34267570,12810,12810,12810,12810,0
|
|
20240905,185300,34267570,12810,12810,12810,12810,0
|
|
20240905,185200,34267570,12810,12810,12810,12810,0
|
|
20240905,185100,34267570,12810,12810,12810,12810,0
|
|
20240905,185000,34267570,12810,12810,12810,12810,0
|
|
20240905,184900,34267570,12810,12810,12810,12810,0
|
|
20240905,184800,34267570,12810,12810,12810,12810,0
|
|
20240905,184700,34267570,12810,12810,12810,12810,0
|
|
20240905,184600,34267570,12810,12810,12810,12810,0
|
|
20240905,184500,34267570,12810,12810,12810,12810,4
|
|
20240905,184400,34267570,12810,12810,12810,12810,0
|
|
20240905,184300,34267570,12810,12810,12810,12810,0
|
|
20240905,184200,34267570,12810,12810,12810,12810,0
|
|
20240905,184100,34267570,12810,12810,12810,12810,0
|
|
20240905,184000,34267570,12810,12810,12810,12810,0
|
|
20240905,183900,34267570,12810,12810,12810,12810,0
|
|
20240905,183800,34267570,12810,12810,12810,12810,0
|
|
20240905,183700,34267570,12810,12810,12810,12810,0
|
|
20240905,183600,34267570,12810,12810,12810,12810,0
|
|
20240905,183500,34267570,12810,12810,12810,12810,0
|
|
20240905,183400,34267570,12810,12810,12810,12810,0
|
|
20240905,183300,34267570,12810,12810,12810,12810,0
|
|
20240905,183200,34267570,12810,12810,12810,12810,0
|
|
20240905,183100,34267570,12810,12810,12810,12810,0
|
|
20240905,183000,34267570,12810,12810,12810,12810,0
|
|
20240905,182900,34267570,12810,12810,12810,12810,0
|
|
20240905,182800,34267570,12810,12810,12810,12810,0
|
|
20240905,182700,34267570,12810,12810,12810,12810,0
|
|
20240905,182600,34267570,12810,12810,12810,12810,0
|
|
20240905,182500,34267570,12810,12810,12810,12810,0
|
|
20240905,182400,34267570,12810,12810,12810,12810,0
|
|
20240905,182300,34267570,12810,12810,12810,12810,0
|
|
20240905,182200,34267570,12810,12810,12810,12810,0
|
|
20240905,182100,34267570,12810,12810,12810,12810,0
|
|
20240905,182000,34267570,12810,12810,12810,12810,0
|
|
20240905,181900,34267570,12810,12810,12810,12810,0
|
|
20240905,181800,34267570,12810,12810,12810,12810,0
|
|
20240905,181700,34267570,12810,12810,12810,12810,0
|
|
20240905,181600,34267570,12810,12810,12810,12810,0
|
|
20240905,181500,34267570,12810,12810,12810,12810,4
|
|
20240905,181400,34267570,12810,12810,12810,12810,0
|
|
20240905,181300,34267570,12810,12810,12810,12810,0
|
|
20240905,181200,34267570,12810,12810,12810,12810,0
|
|
20240905,181100,34267570,12810,12810,12810,12810,0
|
|
20240905,181000,34267570,12810,12810,12810,12810,0
|
|
20240905,180900,34267570,12810,12810,12810,12810,0
|
|
20240905,180800,34267570,12810,12810,12810,12810,0
|
|
20240905,180700,34267570,12810,12810,12810,12810,0
|
|
20240905,180600,34267570,12810,12810,12810,12810,0
|
|
20240905,180500,34267570,12810,12810,12810,12810,0
|
|
20240905,180400,34267570,12810,12810,12810,12810,0
|
|
20240905,180300,34267570,12810,12810,12810,12810,0
|
|
20240905,180200,34267570,12810,12810,12810,12810,0
|
|
20240905,180100,34267570,12810,12810,12810,12810,0
|
|
20240905,180000,34267570,12810,12810,12810,12810,0
|
|
20240905,175900,34267570,12810,12810,12810,12810,0
|
|
20240905,175800,34267570,12810,12810,12810,12810,0
|
|
20240905,175700,34267570,12810,12810,12810,12810,0
|
|
20240905,175600,34267570,12810,12810,12810,12810,0
|
|
20240905,175500,34267570,12810,12810,12810,12810,0
|
|
20240905,175400,34267570,12810,12810,12810,12810,0
|
|
20240905,175300,34267570,12810,12810,12810,12810,0
|
|
20240905,175200,34267570,12810,12810,12810,12810,0
|
|
20240905,175100,34267570,12810,12810,12810,12810,0
|
|
20240905,175000,34267570,12810,12810,12810,12810,0
|
|
20240905,174900,34267570,12810,12810,12810,12810,0
|
|
20240905,174800,34267570,12810,12810,12810,12810,0
|
|
20240905,174700,34267570,12810,12810,12810,12810,0
|
|
20240905,174600,34267570,12810,12810,12810,12810,0
|
|
20240905,174500,34267570,12810,12810,12810,12810,4
|
|
20240905,174400,34267570,12810,12810,12810,12810,0
|
|
20240905,174300,34267570,12810,12810,12810,12810,0
|
|
20240905,174200,34267570,12810,12810,12810,12810,0
|
|
20240905,174100,34267570,12810,12810,12810,12810,0
|
|
20240905,174000,34267570,12810,12810,12810,12810,0
|
|
20240905,173900,34267570,12810,12810,12810,12810,0
|
|
20240905,173800,34267570,12810,12810,12810,12810,0
|
|
20240905,173700,34267570,12810,12810,12810,12810,0
|
|
20240905,173600,34267570,12810,12810,12810,12810,0
|
|
20240905,173500,34267570,12810,12810,12810,12810,0
|
|
20240905,173400,34267570,12810,12810,12810,12810,0
|
|
20240905,173300,34267570,12810,12810,12810,12810,0
|
|
20240905,173200,34267570,12810,12810,12810,12810,0
|
|
20240905,173100,34267570,12810,12810,12810,12810,0
|
|
20240905,173000,34267570,12810,12810,12810,12810,0
|
|
20240905,172900,34267570,12810,12810,12810,12810,0
|
|
20240905,172800,34267570,12810,12810,12810,12810,0
|
|
20240905,172700,34267570,12810,12810,12810,12810,0
|
|
20240905,172600,34267570,12810,12810,12810,12810,0
|
|
20240905,172500,34267570,12810,12810,12810,12810,0
|
|
20240905,172400,34267570,12810,12810,12810,12810,0
|
|
20240905,172300,34267570,12810,12810,12810,12810,0
|
|
20240905,172200,34267570,12810,12810,12810,12810,0
|
|
20240905,172100,34267570,12810,12810,12810,12810,0
|
|
20240905,172000,34267570,12810,12810,12810,12810,0
|
|
20240905,171900,34267570,12810,12810,12810,12810,0
|
|
20240905,171800,34267570,12810,12810,12810,12810,0
|
|
20240905,171700,34267570,12810,12810,12810,12810,0
|
|
20240905,171600,34267570,12810,12810,12810,12810,0
|
|
20240905,171500,34267570,12810,12810,12810,12810,4
|
|
20240905,171400,34267570,12810,12810,12810,12810,0
|
|
20240905,171300,34267570,12810,12810,12810,12810,0
|
|
20240905,171200,34267570,12810,12810,12810,12810,0
|
|
20240905,171100,34267570,12810,12810,12810,12810,0
|
|
20240905,171000,34267570,12810,12810,12810,12810,0
|
|
20240905,170900,34267570,12810,12810,12810,12810,0
|
|
20240905,170800,34267570,12810,12810,12810,12810,0
|
|
20240905,170700,34267570,12810,12810,12810,12810,0
|
|
20240905,170600,34267570,12810,12810,12810,12810,0
|
|
20240905,170500,34267570,12810,12810,12810,12810,0
|
|
20240905,170400,34267570,12810,12810,12810,12810,0
|
|
20240905,170300,34267570,12810,12810,12810,12810,0
|
|
20240905,170200,34267570,12810,12810,12810,12810,0
|
|
20240905,170100,34267570,12810,12810,12810,12810,0
|
|
20240905,170000,34267570,12810,12810,12810,12810,0
|
|
20240905,165900,34267570,12810,12810,12810,12810,0
|
|
20240905,165800,34267570,12810,12810,12810,12810,0
|
|
20240905,165700,34267570,12810,12810,12810,12810,0
|
|
20240905,165600,34267570,12810,12810,12810,12810,0
|
|
20240905,165500,34267570,12810,12810,12810,12810,0
|
|
20240905,165400,34267570,12810,12810,12810,12810,0
|
|
20240905,165300,34267570,12810,12810,12810,12810,0
|
|
20240905,165200,34267570,12810,12810,12810,12810,0
|
|
20240905,165100,34267570,12810,12810,12810,12810,0
|
|
20240905,165000,34267570,12810,12810,12810,12810,0
|
|
20240905,164900,34267570,12810,12810,12810,12810,0
|
|
20240905,164800,34267570,12810,12810,12810,12810,0
|
|
20240905,164700,34267570,12810,12810,12810,12810,0
|
|
20240905,164600,34267570,12810,12810,12810,12810,0
|
|
20240905,164500,34267570,12810,12810,12810,12810,4
|
|
20240905,164400,34267570,12810,12810,12810,12810,0
|
|
20240905,164300,34267570,12810,12810,12810,12810,0
|
|
20240905,164200,34267570,12810,12810,12810,12810,0
|
|
20240905,164100,34267570,12810,12810,12810,12810,0
|
|
20240905,164000,34267570,12810,12810,12810,12810,0
|
|
20240905,163900,34267570,12810,12810,12810,12810,0
|
|
20240905,163800,34267570,12810,12810,12810,12810,0
|
|
20240905,163700,34267570,12810,12810,12810,12810,0
|
|
20240905,163600,34267570,12810,12810,12810,12810,0
|
|
20240905,163500,34267570,12810,12810,12810,12810,0
|
|
20240905,163400,34267570,12810,12810,12810,12810,0
|
|
20240905,163300,34267570,12810,12810,12810,12810,0
|
|
20240905,163200,34267570,12810,12810,12810,12810,0
|
|
20240905,163100,34267570,12810,12810,12810,12810,0
|
|
20240905,163000,34267570,12810,12810,12810,12810,0
|
|
20240905,162900,34267570,12810,12810,12810,12810,0
|
|
20240905,162800,34267570,12810,12810,12810,12810,0
|
|
20240905,162700,34267570,12810,12810,12810,12810,0
|
|
20240905,162600,34267570,12810,12810,12810,12810,0
|
|
20240905,162500,34267570,12810,12810,12810,12810,0
|
|
20240905,162400,34267570,12810,12810,12810,12810,0
|
|
20240905,162300,34267570,12810,12810,12810,12810,0
|
|
20240905,162200,34267570,12810,12810,12810,12810,0
|
|
20240905,162100,34267570,12810,12810,12810,12810,0
|
|
20240905,162000,34267570,12810,12810,12810,12810,0
|
|
20240905,161900,34267570,12810,12810,12810,12810,0
|
|
20240905,161800,34267570,12810,12810,12810,12810,0
|
|
20240905,161700,34267570,12810,12810,12810,12810,0
|
|
20240905,161600,34267570,12810,12810,12810,12810,0
|
|
20240905,161500,34267570,12810,12810,12810,12810,4
|
|
20240905,161400,34267570,12810,12810,12810,12810,0
|
|
20240905,161300,34267570,12810,12810,12810,12810,0
|
|
20240905,161200,34267570,12810,12810,12810,12810,0
|
|
20240905,161100,34267570,12810,12810,12810,12810,0
|
|
20240905,161000,34267570,12810,12810,12810,12810,0
|
|
20240905,160900,34267570,12810,12810,12810,12810,0
|
|
20240905,160800,34267570,12810,12810,12810,12810,0
|
|
20240905,160700,34267570,12810,12810,12810,12810,0
|
|
20240905,160600,34267570,12810,12810,12810,12810,0
|
|
20240905,160500,34267570,12810,12810,12810,12810,0
|
|
20240905,160400,34267570,12810,12810,12810,12810,0
|
|
20240905,160300,34267570,12810,12810,12810,12810,0
|
|
20240905,160200,34267570,12810,12810,12810,12810,0
|
|
20240905,160100,34267570,12810,12810,12810,12810,0
|
|
20240905,160000,34267570,12810,12810,12810,12810,0
|
|
20240905,155900,34267570,12810,12810,12810,12810,0
|
|
20240905,155800,34267570,12810,12810,12810,12810,0
|
|
20240905,155700,34267570,12810,12810,12810,12810,0
|
|
20240905,155600,34267570,12810,12810,12810,12810,0
|
|
20240905,155500,34267570,12810,12810,12810,12810,0
|
|
20240905,155400,34267570,12810,12810,12810,12810,0
|
|
20240905,155300,34267570,12810,12810,12810,12810,0
|
|
20240905,155200,34267570,12810,12810,12810,12810,0
|
|
20240905,155100,34267570,12810,12810,12810,12810,0
|
|
20240905,155000,34267570,12810,12810,12810,12810,0
|
|
20240905,154900,34267570,12810,12810,12810,12810,0
|
|
20240905,154800,34267570,12810,12810,12810,12810,0
|
|
20240905,154700,34267570,12810,12810,12810,12810,0
|
|
20240905,154600,34267570,12810,12810,12810,12810,0
|
|
20240905,154500,34267570,12810,12810,12810,12810,4
|
|
20240905,154400,34267570,12810,12810,12810,12810,0
|
|
20240905,154300,34267570,12810,12810,12810,12810,0
|
|
20240905,154200,34267570,12810,12810,12810,12810,0
|
|
20240905,154100,34267570,12810,12810,12810,12810,0
|
|
20240905,154000,34267570,12810,12810,12810,12810,0
|
|
20240905,153900,34267570,12810,12810,12810,12810,0
|
|
20240905,153800,34267570,12810,12810,12810,12810,0
|
|
20240905,153700,34267570,12810,12810,12810,12810,0
|
|
20240905,153600,34267570,12810,12810,12810,12810,0
|
|
20240905,153500,34267570,12810,12810,12810,12810,0
|
|
20240905,153400,34267570,12810,12810,12810,12810,0
|
|
20240905,153300,34267570,12810,12810,12810,12810,0
|
|
20240905,153200,34267570,12810,12810,12810,12810,0
|
|
20240905,153100,34267570,12810,12810,12810,12810,0
|
|
20240905,153000,34267570,12810,12810,12810,12810,4
|
|
20240905,152900,34216330,12710,12710,12710,12710,0
|
|
20240905,152800,34216330,12710,12710,12710,12710,0
|
|
20240905,152700,34216330,12710,12710,12710,12710,0
|
|
20240905,152600,34216330,12710,12710,12710,12710,0
|
|
20240905,152500,34216330,12710,12710,12710,12710,0
|
|
20240905,152400,34216330,12710,12710,12710,12710,0
|
|
20240905,152300,34216330,12710,12710,12710,12710,0
|
|
20240905,152200,34216330,12710,12710,12710,12710,0
|
|
20240905,152100,34216330,12710,12710,12710,12710,0
|
|
20240905,152000,34216330,12710,12710,12710,12710,0
|
|
20240905,151900,34216330,12710,12710,12710,12710,12
|
|
20240905,151800,34063810,12740,12740,12740,12740,0
|
|
20240905,151700,34063810,12740,12740,12740,12740,24
|
|
20240905,151600,33758050,12710,12710,12710,12710,0
|
|
20240905,151500,33758050,12710,12710,12710,12710,2
|
|
20240905,151400,33732630,12700,12700,12700,12700,0
|
|
20240905,151300,33732630,12700,12700,12700,12700,0
|
|
20240905,151200,33732630,12700,12700,12700,12700,0
|
|
20240905,151100,33732630,12700,12700,12700,12700,0
|
|
20240905,151000,33732630,12700,12700,12700,12700,0
|
|
20240905,150900,33732630,12700,12700,12700,12700,15
|
|
20240905,150800,33542130,12740,12740,12740,12740,0
|
|
20240905,150700,33542130,12740,12740,12740,12740,0
|
|
20240905,150600,33542130,12740,12740,12740,12740,5
|
|
20240905,150500,33478430,12740,12740,12740,12740,0
|
|
20240905,150400,33478430,12740,12740,12740,12740,0
|
|
20240905,150300,33478430,12740,12740,12740,12740,0
|
|
20240905,150200,33478430,12740,12740,12740,12740,0
|
|
20240905,150100,33478430,12740,12740,12740,12740,0
|
|
20240905,150000,33478430,12740,12740,12740,12740,0
|
|
20240905,145900,33478430,12740,12740,12740,12740,0
|
|
20240905,145800,33478430,12740,12740,12740,12740,0
|
|
20240905,145700,33478430,12740,12740,12740,12740,0
|
|
20240905,145600,33478430,12740,12740,12740,12740,0
|
|
20240905,145500,33478430,12740,12740,12740,12740,0
|
|
20240905,145400,33478430,12740,12740,12740,12740,0
|
|
20240905,145300,33478430,12740,12740,12740,12740,0
|
|
20240905,145200,33478430,12740,12740,12740,12740,0
|
|
20240905,145100,33478430,12740,12740,12740,12740,0
|
|
20240905,145000,33478430,12740,12740,12740,12740,0
|
|
20240905,144900,33478430,12740,12740,12740,12740,0
|
|
20240905,144800,33478430,12740,12740,12740,12740,0
|
|
20240905,144700,33478430,12740,12740,12740,12740,0
|
|
20240905,144600,33478430,12740,12740,12740,12740,0
|
|
20240905,144500,33478430,12740,12740,12740,12740,0
|
|
20240905,144400,33478430,12740,12740,12740,12740,2
|
|
20240905,144300,33452950,12650,12650,12650,12650,0
|
|
20240905,144200,33452950,12650,12650,12650,12650,0
|
|
20240905,144100,33452950,12650,12640,12650,12640,46
|
|
20240905,144000,32871490,12640,12640,12640,12640,69
|
|
20240905,143900,31999330,12590,12590,12590,12590,0
|
|
20240905,143800,31999330,12590,12590,12590,12590,2
|
|
20240905,143700,31974150,12630,12630,12630,12630,0
|
|
20240905,143600,31974150,12630,12630,12630,12630,5
|
|
20240905,143500,31911000,12560,12560,12560,12560,0
|
|
20240905,143400,31911000,12560,12560,12560,12560,0
|
|
20240905,143300,31911000,12560,12560,12560,12560,0
|
|
20240905,143200,31911000,12560,12560,12560,12560,0
|
|
20240905,143100,31911000,12560,12560,12560,12560,0
|
|
20240905,143000,31911000,12560,12560,12560,12560,21
|
|
20240905,142900,31647240,12560,12560,12560,12560,0
|
|
20240905,142800,31647240,12560,12560,12560,12560,0
|
|
20240905,142700,31647240,12560,12560,12560,12560,5
|
|
20240905,142600,31584440,12640,12640,12640,12640,0
|
|
20240905,142500,31584440,12640,12640,12640,12640,0
|
|
20240905,142400,31584440,12640,12630,12640,12630,9
|
|
20240905,142300,31470750,12560,12560,12560,12560,0
|
|
20240905,142200,31470750,12560,12560,12560,12560,0
|
|
20240905,142100,31470750,12560,12560,12560,12560,0
|
|
20240905,142000,31470750,12560,12560,12560,12560,0
|
|
20240905,141900,31470750,12560,12560,12560,12560,0
|
|
20240905,141800,31470750,12560,12560,12560,12560,0
|
|
20240905,141700,31470750,12560,12560,12560,12560,0
|
|
20240905,141600,31470750,12560,12590,12590,12550,201
|
|
20240905,141500,28945510,12580,12580,12580,12580,0
|
|
20240905,141400,28945510,12580,12580,12580,12580,0
|
|
20240905,141300,28945510,12580,12580,12580,12580,0
|
|
20240905,141200,28945510,12580,12580,12580,12580,0
|
|
20240905,141100,28945510,12580,12580,12580,12580,0
|
|
20240905,141000,28945510,12580,12580,12580,12580,0
|
|
20240905,140900,28945510,12580,12580,12580,12580,0
|
|
20240905,140800,28945510,12580,12580,12580,12580,0
|
|
20240905,140700,28945510,12580,12580,12580,12580,0
|
|
20240905,140600,28945510,12580,12580,12580,12580,0
|
|
20240905,140500,28945510,12580,12580,12580,12580,0
|
|
20240905,140400,28945510,12580,12580,12580,12580,0
|
|
20240905,140300,28945510,12580,12580,12580,12580,0
|
|
20240905,140200,28945510,12580,12580,12580,12580,0
|
|
20240905,140100,28945510,12580,12580,12580,12580,1
|
|
20240905,140000,28932930,12650,12650,12650,12650,0
|
|
20240905,135900,28932930,12650,12650,12650,12650,0
|
|
20240905,135800,28932930,12650,12650,12650,12650,0
|
|
20240905,135700,28932930,12650,12650,12650,12650,130
|
|
20240905,135600,27288430,12650,12650,12650,12650,0
|
|
20240905,135500,27288430,12650,12650,12650,12650,0
|
|
20240905,135400,27288430,12650,12650,12650,12650,0
|
|
20240905,135300,27288430,12650,12650,12650,12650,0
|
|
20240905,135200,27288430,12650,12650,12650,12650,0
|
|
20240905,135100,27288430,12650,12640,12650,12640,5
|
|
20240905,135000,27225220,12650,12650,12650,12650,0
|
|
20240905,134900,27225220,12650,12650,12650,12650,0
|
|
20240905,134800,27225220,12650,12650,12650,12650,0
|
|
20240905,134700,27225220,12650,12650,12650,12650,0
|
|
20240905,134600,27225220,12650,12640,12650,12640,13
|
|
20240905,134500,27060810,12640,12640,12640,12640,0
|
|
20240905,134400,27060810,12640,12640,12640,12640,0
|
|
20240905,134300,27060810,12640,12640,12640,12640,0
|
|
20240905,134200,27060810,12640,12640,12640,12640,0
|
|
20240905,134100,27060810,12640,12640,12640,12640,0
|
|
20240905,134000,27060810,12640,12640,12640,12640,0
|
|
20240905,133900,27060810,12640,12640,12640,12640,0
|
|
20240905,133800,27060810,12640,12640,12640,12640,5
|
|
20240905,133700,26997610,12580,12580,12580,12580,0
|
|
20240905,133600,26997610,12580,12580,12580,12580,0
|
|
20240905,133500,26997610,12580,12580,12580,12580,0
|
|
20240905,133400,26997610,12580,12580,12580,12580,9
|
|
20240905,133300,26884390,12650,12650,12650,12650,0
|
|
20240905,133200,26884390,12650,12650,12650,12650,0
|
|
20240905,133100,26884390,12650,12650,12650,12650,0
|
|
20240905,133000,26884390,12650,12650,12650,12650,0
|
|
20240905,132900,26884390,12650,12650,12650,12650,0
|
|
20240905,132800,26884390,12650,12650,12650,12650,0
|
|
20240905,132700,26884390,12650,12650,12650,12650,0
|
|
20240905,132600,26884390,12650,12650,12650,12650,0
|
|
20240905,132500,26884390,12650,12650,12650,12650,0
|
|
20240905,132400,26884390,12650,12650,12650,12650,30
|
|
20240905,132300,26504890,12580,12620,12620,12580,105
|
|
20240905,132200,25182470,12650,12650,12650,12650,0
|
|
20240905,132100,25182470,12650,12650,12650,12650,0
|
|
20240905,132000,25182470,12650,12650,12650,12650,0
|
|
20240905,131900,25182470,12650,12650,12650,12650,0
|
|
20240905,131800,25182470,12650,12650,12650,12650,0
|
|
20240905,131700,25182470,12650,12650,12650,12650,0
|
|
20240905,131600,25182470,12650,12650,12650,12650,0
|
|
20240905,131500,25182470,12650,12650,12650,12650,1
|
|
20240905,131400,25169820,12650,12650,12650,12650,0
|
|
20240905,131300,25169820,12650,12650,12650,12650,0
|
|
20240905,131200,25169820,12650,12650,12650,12650,0
|
|
20240905,131100,25169820,12650,12650,12650,12650,0
|
|
20240905,131000,25169820,12650,12650,12650,12650,0
|
|
20240905,130900,25169820,12650,12650,12650,12650,0
|
|
20240905,130800,25169820,12650,12650,12650,12650,0
|
|
20240905,130700,25169820,12650,12650,12650,12650,3
|
|
20240905,130600,25131870,12650,12650,12650,12650,8
|
|
20240905,130500,25030670,12610,12610,12610,12610,0
|
|
20240905,130400,25030670,12610,12610,12610,12610,0
|
|
20240905,130300,25030670,12610,12610,12610,12610,0
|
|
20240905,130200,25030670,12610,12610,12610,12610,0
|
|
20240905,130100,25030670,12610,12610,12610,12610,0
|
|
20240905,130000,25030670,12610,12610,12610,12610,0
|
|
20240905,125900,25030670,12610,12610,12610,12610,0
|
|
20240905,125800,25030670,12610,12610,12610,12610,0
|
|
20240905,125700,25030670,12610,12610,12610,12610,0
|
|
20240905,125600,25030670,12610,12610,12610,12610,0
|
|
20240905,125500,25030670,12610,12610,12610,12610,0
|
|
20240905,125400,25030670,12610,12610,12610,12610,0
|
|
20240905,125300,25030670,12610,12610,12610,12610,0
|
|
20240905,125200,25030670,12610,12610,12610,12610,0
|
|
20240905,125100,25030670,12610,12610,12610,12610,0
|
|
20240905,125000,25030670,12610,12610,12610,12610,0
|
|
20240905,124900,25030670,12610,12610,12610,12610,0
|
|
20240905,124800,25030670,12610,12610,12610,12610,0
|
|
20240905,124700,25030670,12610,12610,12610,12610,0
|
|
20240905,124600,25030670,12610,12610,12610,12610,0
|
|
20240905,124500,25030670,12610,12610,12610,12610,0
|
|
20240905,124400,25030670,12610,12610,12650,12610,7
|
|
20240905,124300,24942360,12610,12610,12610,12610,0
|
|
20240905,124200,24942360,12610,12610,12610,12610,1
|
|
20240905,124100,24929750,12600,12610,12610,12600,5
|
|
20240905,124000,24866730,12610,12610,12610,12610,31
|
|
20240905,123900,24475820,12610,12610,12610,12610,2
|
|
20240905,123800,24450600,12610,12610,12610,12610,0
|
|
20240905,123700,24450600,12610,12610,12610,12610,0
|
|
20240905,123600,24450600,12610,12610,12610,12610,0
|
|
20240905,123500,24450600,12610,12610,12610,12610,0
|
|
20240905,123400,24450600,12610,12610,12610,12610,0
|
|
20240905,123300,24450600,12610,12610,12610,12610,0
|
|
20240905,123200,24450600,12610,12610,12610,12610,0
|
|
20240905,123100,24450600,12610,12610,12610,12610,0
|
|
20240905,123000,24450600,12610,12610,12610,12610,0
|
|
20240905,122900,24450600,12610,12610,12610,12610,0
|
|
20240905,122800,24450600,12610,12610,12610,12610,0
|
|
20240905,122700,24450600,12610,12610,12610,12610,0
|
|
20240905,122600,24450600,12610,12610,12610,12610,1
|
|
20240905,122500,24437990,12610,12610,12610,12610,1
|
|
20240905,122400,24425380,12600,12600,12600,12600,0
|
|
20240905,122300,24425380,12600,12600,12600,12600,0
|
|
20240905,122200,24425380,12600,12600,12600,12600,0
|
|
20240905,122100,24425380,12600,12600,12600,12600,0
|
|
20240905,122000,24425380,12600,12600,12600,12600,0
|
|
20240905,121900,24425380,12600,12600,12600,12600,0
|
|
20240905,121800,24425380,12600,12600,12600,12600,0
|
|
20240905,121700,24425380,12600,12600,12600,12600,0
|
|
20240905,121600,24425380,12600,12600,12600,12600,0
|
|
20240905,121500,24425380,12600,12600,12600,12600,5
|
|
20240905,121400,24362380,12610,12610,12610,12610,108
|
|
20240905,121300,23000500,12610,12610,12610,12610,0
|
|
20240905,121200,23000500,12610,12610,12610,12610,0
|
|
20240905,121100,23000500,12610,12610,12610,12610,0
|
|
20240905,121000,23000500,12610,12610,12610,12610,0
|
|
20240905,120900,23000500,12610,12610,12610,12610,0
|
|
20240905,120800,23000500,12610,12610,12610,12610,0
|
|
20240905,120700,23000500,12610,12610,12610,12610,0
|
|
20240905,120600,23000500,12610,12610,12610,12610,0
|
|
20240905,120500,23000500,12610,12610,12610,12610,0
|
|
20240905,120400,23000500,12610,12610,12610,12610,0
|
|
20240905,120300,23000500,12610,12610,12610,12610,0
|
|
20240905,120200,23000500,12610,12610,12610,12610,0
|
|
20240905,120100,23000500,12610,12610,12610,12610,0
|
|
20240905,120000,23000500,12610,12610,12610,12610,0
|
|
20240905,115900,23000500,12610,12610,12610,12610,0
|
|
20240905,115800,23000500,12610,12610,12610,12610,0
|
|
20240905,115700,23000500,12610,12610,12610,12610,0
|
|
20240905,115600,23000500,12610,12610,12610,12610,0
|
|
20240905,115500,23000500,12610,12610,12610,12610,1
|
|
20240905,115400,22987890,12610,12610,12610,12610,0
|
|
20240905,115300,22987890,12610,12610,12610,12610,0
|
|
20240905,115200,22987890,12610,12650,12650,12610,318
|
|
20240905,115100,18965630,12650,12650,12650,12650,0
|
|
20240905,115000,18965630,12650,12650,12650,12650,0
|
|
20240905,114900,18965630,12650,12650,12650,12650,0
|
|
20240905,114800,18965630,12650,12650,12650,12650,2
|
|
20240905,114700,18940330,12650,12650,12650,12650,0
|
|
20240905,114600,18940330,12650,12650,12650,12650,0
|
|
20240905,114500,18940330,12650,12650,12650,12650,0
|
|
20240905,114400,18940330,12650,12650,12650,12650,0
|
|
20240905,114300,18940330,12650,12650,12650,12650,0
|
|
20240905,114200,18940330,12650,12650,12650,12650,0
|
|
20240905,114100,18940330,12650,12650,12650,12650,0
|
|
20240905,114000,18940330,12650,12650,12650,12650,0
|
|
20240905,113900,18940330,12650,12650,12650,12650,0
|
|
20240905,113800,18940330,12650,12650,12650,12650,7
|
|
20240905,113700,18851780,12680,12680,12680,12680,0
|
|
20240905,113600,18851780,12680,12680,12680,12680,0
|
|
20240905,113500,18851780,12680,12680,12680,12680,0
|
|
20240905,113400,18851780,12680,12680,12680,12680,0
|
|
20240905,113300,18851780,12680,12680,12680,12680,0
|
|
20240905,113200,18851780,12680,12680,12680,12680,0
|
|
20240905,113100,18851780,12680,12680,12680,12680,0
|
|
20240905,113000,18851780,12680,12680,12680,12680,0
|
|
20240905,112900,18851780,12680,12680,12680,12680,0
|
|
20240905,112800,18851780,12680,12680,12680,12680,0
|
|
20240905,112700,18851780,12680,12630,12680,12610,206
|
|
20240905,112600,16249520,12660,12660,12660,12660,5
|
|
20240905,112500,16186220,12660,12660,12660,12660,18
|
|
20240905,112400,15958340,12630,12630,12630,12630,0
|
|
20240905,112300,15958340,12630,12630,12630,12630,0
|
|
20240905,112200,15958340,12630,12630,12630,12630,0
|
|
20240905,112100,15958340,12630,12630,12630,12630,0
|
|
20240905,112000,15958340,12630,12630,12630,12630,0
|
|
20240905,111900,15958340,12630,12630,12630,12630,0
|
|
20240905,111800,15958340,12630,12630,12630,12630,2
|
|
20240905,111700,15933080,12630,12630,12630,12630,0
|
|
20240905,111600,15933080,12630,12630,12630,12630,0
|
|
20240905,111500,15933080,12630,12630,12630,12630,0
|
|
20240905,111400,15933080,12630,12630,12630,12630,0
|
|
20240905,111300,15933080,12630,12630,12630,12630,7
|
|
20240905,111200,15844670,12630,12630,12630,12630,0
|
|
20240905,111100,15844670,12630,12630,12630,12630,0
|
|
20240905,111000,15844670,12630,12630,12630,12630,0
|
|
20240905,110900,15844670,12630,12630,12630,12630,0
|
|
20240905,110800,15844670,12630,12630,12630,12630,0
|
|
20240905,110700,15844670,12630,12650,12650,12630,41
|
|
20240905,110600,15326090,12650,12650,12650,12650,0
|
|
20240905,110500,15326090,12650,12710,12710,12650,45
|
|
20240905,110400,14755630,12720,12720,12720,12720,374
|
|
20240905,110300,9998350,12730,12730,12730,12730,0
|
|
20240905,110200,9998350,12730,12730,12730,12730,0
|
|
20240905,110100,9998350,12730,12730,12730,12730,0
|
|
20240905,110000,9998350,12730,12730,12730,12730,0
|
|
20240905,105900,9998350,12730,12730,12730,12730,5
|
|
20240905,105800,9934700,12720,12720,12720,12720,0
|
|
20240905,105700,9934700,12720,12720,12720,12720,0
|
|
20240905,105600,9934700,12720,12720,12720,12720,0
|
|
20240905,105500,9934700,12720,12740,12740,12720,131
|
|
20240905,105400,8267070,12740,12740,12740,12740,0
|
|
20240905,105300,8267070,12740,12740,12740,12740,0
|
|
20240905,105200,8267070,12740,12760,12760,12740,115
|
|
20240905,105100,6801210,12770,12770,12770,12770,29
|
|
20240905,105000,6430880,12770,12770,12770,12770,0
|
|
20240905,104900,6430880,12770,12770,12770,12770,0
|
|
20240905,104800,6430880,12770,12770,12770,12770,0
|
|
20240905,104700,6430880,12770,12770,12770,12770,0
|
|
20240905,104600,6430880,12770,12770,12770,12770,0
|
|
20240905,104500,6430880,12770,12770,12770,12770,0
|
|
20240905,104400,6430880,12770,12770,12770,12770,0
|
|
20240905,104300,6430880,12770,12770,12770,12770,0
|
|
20240905,104200,6430880,12770,12770,12770,12770,0
|
|
20240905,104100,6430880,12770,12770,12770,12770,0
|
|
20240905,104000,6430880,12770,12770,12770,12770,0
|
|
20240905,103900,6430880,12770,12770,12770,12770,0
|
|
20240905,103800,6430880,12770,12770,12770,12770,0
|
|
20240905,103700,6430880,12770,12770,12770,12770,0
|
|
20240905,103600,6430880,12770,12770,12770,12770,0
|
|
20240905,103500,6430880,12770,12770,12770,12770,0
|
|
20240905,103400,6430880,12770,12770,12770,12770,0
|
|
20240905,103300,6430880,12770,12770,12770,12770,0
|
|
20240905,103200,6430880,12770,12770,12770,12770,0
|
|
20240905,103100,6430880,12770,12770,12770,12770,0
|
|
20240905,103000,6430880,12770,12770,12770,12770,0
|
|
20240905,102900,6430880,12770,12770,12770,12770,0
|
|
20240905,102800,6430880,12770,12770,12770,12770,0
|
|
20240905,102700,6430880,12770,12770,12770,12770,0
|
|
20240905,102600,6430880,12770,12770,12770,12770,0
|
|
20240905,102500,6430880,12770,12770,12770,12770,0
|
|
20240905,102400,6430880,12770,12770,12770,12770,0
|
|
20240905,102300,6430880,12770,12770,12770,12770,30
|
|
20240905,102200,6047780,12810,12810,12810,12810,0
|
|
20240905,102100,6047780,12810,12810,12810,12810,0
|
|
20240905,102000,6047780,12810,12810,12810,12810,0
|
|
20240905,101900,6047780,12810,12810,12810,12810,9
|
|
20240905,101800,5932490,12810,12810,12810,12810,0
|
|
20240905,101700,5932490,12810,12810,12810,12810,0
|
|
20240905,101600,5932490,12810,12810,12810,12810,118
|
|
20240905,101500,4420910,12810,12810,12810,12810,0
|
|
20240905,101400,4420910,12810,12810,12810,12810,8
|
|
20240905,101300,4318430,12810,12810,12810,12810,2
|
|
20240905,101200,4292810,12780,12780,12780,12780,0
|
|
20240905,101100,4292810,12780,12780,12780,12780,10
|
|
20240905,101000,4165010,12790,12790,12790,12790,5
|
|
20240905,100900,4101060,12810,12810,12810,12810,0
|
|
20240905,100800,4101060,12810,12810,12810,12810,0
|
|
20240905,100700,4101060,12810,12810,12810,12810,35
|
|
20240905,100600,3652710,12790,12790,12790,12790,0
|
|
20240905,100500,3652710,12790,12790,12790,12790,0
|
|
20240905,100400,3652710,12790,12790,12790,12790,0
|
|
20240905,100300,3652710,12790,12790,12790,12790,0
|
|
20240905,100200,3652710,12790,12790,12790,12790,1
|
|
20240905,100100,3639920,12790,12790,12790,12790,0
|
|
20240905,100000,3639920,12790,12790,12790,12790,2
|
|
20240905,095900,3614340,12790,12790,12790,12790,0
|
|
20240905,095800,3614340,12790,12790,12790,12790,0
|
|
20240905,095700,3614340,12790,12790,12790,12790,0
|
|
20240905,095600,3614340,12790,12790,12790,12790,0
|
|
20240905,095500,3614340,12790,12790,12790,12790,0
|
|
20240905,095400,3614340,12790,12790,12790,12790,30
|
|
20240905,095300,3230640,12790,12790,12790,12790,0
|
|
20240905,095200,3230640,12790,12790,12790,12790,0
|
|
20240905,095100,3230640,12790,12800,12800,12790,20
|
|
20240905,095000,2974820,12850,12850,12850,12850,0
|
|
20240905,094900,2974820,12850,12850,12850,12850,0
|
|
20240905,094800,2974820,12850,12850,12850,12850,0
|
|
20240905,094700,2974820,12850,12850,12850,12850,0
|
|
20240905,094600,2974820,12850,12850,12850,12850,0
|
|
20240905,094500,2974820,12850,12850,12850,12850,0
|
|
20240905,094400,2974820,12850,12850,12850,12850,0
|
|
20240905,094300,2974820,12850,12850,12850,12850,0
|
|
20240905,094200,2974820,12850,12850,12850,12850,0
|
|
20240905,094100,2974820,12850,12850,12850,12850,2
|
|
20240905,094000,2949120,12850,12850,12850,12850,0
|
|
20240905,093900,2949120,12850,12850,12850,12850,15
|
|
20240905,093800,2756370,12850,12850,12850,12850,0
|
|
20240905,093700,2756370,12850,12850,12850,12850,1
|
|
20240905,093600,2743520,12850,12850,12850,12850,0
|
|
20240905,093500,2743520,12850,12850,12850,12850,0
|
|
20240905,093400,2743520,12850,12850,12850,12850,1
|
|
20240905,093300,2730670,12850,12850,12850,12850,1
|
|
20240905,093200,2717820,12830,12850,12850,12830,14
|
|
20240905,093100,2538120,12860,12860,12860,12860,10
|
|
20240905,093000,2409520,12860,12920,12920,12860,64
|
|
20240905,092900,1585100,12920,12920,12920,12920,18
|
|
20240905,092800,1352540,12920,12920,12920,12920,0
|
|
20240905,092700,1352540,12920,12920,12920,12920,5
|
|
20240905,092600,1287940,12920,12920,12920,12920,9
|
|
20240905,092500,1171660,12920,12920,12920,12920,19
|
|
20240905,092400,926180,12920,12920,12920,12920,7
|
|
20240905,092300,835740,12910,12910,12910,12910,4
|
|
20240905,092200,784100,12910,12910,12910,12910,4
|
|
20240905,092100,732460,12860,12860,12860,12860,0
|
|
20240905,092000,732460,12860,12860,12860,12860,0
|
|
20240905,091900,732460,12860,12860,12860,12860,5
|
|
20240905,091800,668160,12860,12860,12860,12860,0
|
|
20240905,091700,668160,12860,12860,12860,12860,4
|
|
20240905,091600,616720,12860,12860,12860,12860,0
|
|
20240905,091500,616720,12860,12860,12860,12860,0
|
|
20240905,091400,616720,12860,12860,12860,12860,2
|
|
20240905,091300,591000,12850,12850,12850,12850,0
|
|
20240905,091200,591000,12850,12840,12850,12840,45
|
|
20240905,091100,12850,12850,12850,12850,12850,0
|
|
20240905,091000,12850,12850,12850,12850,12850,1
|
|
20240905,090900,0,12730,12730,12730,12730,0
|
|
20240905,090800,0,12730,12730,12730,12730,0
|
|
20240905,090700,0,12730,12730,12730,12730,0
|
|
20240905,090600,0,12730,12730,12730,12730,0
|
|
20240905,090500,0,12730,12730,12730,12730,0
|
|
20240905,090400,0,12730,12730,12730,12730,0
|
|
20240905,090300,0,12730,12730,12730,12730,0
|
|
20240905,090200,0,12730,12730,12730,12730,0
|
|
20240905,090100,0,12730,12730,12730,12730,0
|
|
20240905,090000,0,12730,12730,12730,12730,0
|