618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,191500,25348090,12650,12650,12650,12650,9
|
|
20240909,191400,25348090,12650,12650,12650,12650,0
|
|
20240909,191300,25348090,12650,12650,12650,12650,0
|
|
20240909,191200,25348090,12650,12650,12650,12650,0
|
|
20240909,191100,25348090,12650,12650,12650,12650,0
|
|
20240909,191000,25348090,12650,12650,12650,12650,0
|
|
20240909,190900,25348090,12650,12650,12650,12650,0
|
|
20240909,190800,25348090,12650,12650,12650,12650,0
|
|
20240909,190700,25348090,12650,12650,12650,12650,0
|
|
20240909,190600,25348090,12650,12650,12650,12650,0
|
|
20240909,190500,25348090,12650,12650,12650,12650,0
|
|
20240909,190400,25348090,12650,12650,12650,12650,0
|
|
20240909,190300,25348090,12650,12650,12650,12650,0
|
|
20240909,190200,25348090,12650,12650,12650,12650,0
|
|
20240909,190100,25348090,12650,12650,12650,12650,0
|
|
20240909,190000,25348090,12650,12650,12650,12650,0
|
|
20240909,185900,25348090,12650,12650,12650,12650,0
|
|
20240909,185800,25348090,12650,12650,12650,12650,0
|
|
20240909,185700,25348090,12650,12650,12650,12650,0
|
|
20240909,185600,25348090,12650,12650,12650,12650,0
|
|
20240909,185500,25348090,12650,12650,12650,12650,0
|
|
20240909,185400,25348090,12650,12650,12650,12650,0
|
|
20240909,185300,25348090,12650,12650,12650,12650,0
|
|
20240909,185200,25348090,12650,12650,12650,12650,0
|
|
20240909,185100,25348090,12650,12650,12650,12650,0
|
|
20240909,185000,25348090,12650,12650,12650,12650,0
|
|
20240909,184900,25348090,12650,12650,12650,12650,0
|
|
20240909,184800,25348090,12650,12650,12650,12650,0
|
|
20240909,184700,25348090,12650,12650,12650,12650,0
|
|
20240909,184600,25348090,12650,12650,12650,12650,0
|
|
20240909,184500,25348090,12650,12650,12650,12650,9
|
|
20240909,184400,25348090,12650,12650,12650,12650,0
|
|
20240909,184300,25348090,12650,12650,12650,12650,0
|
|
20240909,184200,25348090,12650,12650,12650,12650,0
|
|
20240909,184100,25348090,12650,12650,12650,12650,0
|
|
20240909,184000,25348090,12650,12650,12650,12650,0
|
|
20240909,183900,25348090,12650,12650,12650,12650,0
|
|
20240909,183800,25348090,12650,12650,12650,12650,0
|
|
20240909,183700,25348090,12650,12650,12650,12650,0
|
|
20240909,183600,25348090,12650,12650,12650,12650,0
|
|
20240909,183500,25348090,12650,12650,12650,12650,0
|
|
20240909,183400,25348090,12650,12650,12650,12650,0
|
|
20240909,183300,25348090,12650,12650,12650,12650,0
|
|
20240909,183200,25348090,12650,12650,12650,12650,0
|
|
20240909,183100,25348090,12650,12650,12650,12650,0
|
|
20240909,183000,25348090,12650,12650,12650,12650,0
|
|
20240909,182900,25348090,12650,12650,12650,12650,0
|
|
20240909,182800,25348090,12650,12650,12650,12650,0
|
|
20240909,182700,25348090,12650,12650,12650,12650,0
|
|
20240909,182600,25348090,12650,12650,12650,12650,0
|
|
20240909,182500,25348090,12650,12650,12650,12650,0
|
|
20240909,182400,25348090,12650,12650,12650,12650,0
|
|
20240909,182300,25348090,12650,12650,12650,12650,0
|
|
20240909,182200,25348090,12650,12650,12650,12650,0
|
|
20240909,182100,25348090,12650,12650,12650,12650,0
|
|
20240909,182000,25348090,12650,12650,12650,12650,0
|
|
20240909,181900,25348090,12650,12650,12650,12650,0
|
|
20240909,181800,25348090,12650,12650,12650,12650,0
|
|
20240909,181700,25348090,12650,12650,12650,12650,0
|
|
20240909,181600,25348090,12650,12650,12650,12650,0
|
|
20240909,181500,25348090,12650,12650,12650,12650,9
|
|
20240909,181400,25348090,12650,12650,12650,12650,0
|
|
20240909,181300,25348090,12650,12650,12650,12650,0
|
|
20240909,181200,25348090,12650,12650,12650,12650,0
|
|
20240909,181100,25348090,12650,12650,12650,12650,0
|
|
20240909,181000,25348090,12650,12650,12650,12650,0
|
|
20240909,180900,25348090,12650,12650,12650,12650,0
|
|
20240909,180800,25348090,12650,12650,12650,12650,0
|
|
20240909,180700,25348090,12650,12650,12650,12650,0
|
|
20240909,180600,25348090,12650,12650,12650,12650,0
|
|
20240909,180500,25348090,12650,12650,12650,12650,0
|
|
20240909,180400,25348090,12650,12650,12650,12650,0
|
|
20240909,180300,25348090,12650,12650,12650,12650,0
|
|
20240909,180200,25348090,12650,12650,12650,12650,0
|
|
20240909,180100,25348090,12650,12650,12650,12650,0
|
|
20240909,180000,25348090,12650,12650,12650,12650,0
|
|
20240909,175900,25348090,12650,12650,12650,12650,0
|
|
20240909,175800,25348090,12650,12650,12650,12650,0
|
|
20240909,175700,25348090,12650,12650,12650,12650,0
|
|
20240909,175600,25348090,12650,12650,12650,12650,0
|
|
20240909,175500,25348090,12650,12650,12650,12650,0
|
|
20240909,175400,25348090,12650,12650,12650,12650,0
|
|
20240909,175300,25348090,12650,12650,12650,12650,0
|
|
20240909,175200,25348090,12650,12650,12650,12650,0
|
|
20240909,175100,25348090,12650,12650,12650,12650,0
|
|
20240909,175000,25348090,12650,12650,12650,12650,0
|
|
20240909,174900,25348090,12650,12650,12650,12650,0
|
|
20240909,174800,25348090,12650,12650,12650,12650,0
|
|
20240909,174700,25348090,12650,12650,12650,12650,0
|
|
20240909,174600,25348090,12650,12650,12650,12650,0
|
|
20240909,174500,25348090,12650,12650,12650,12650,9
|
|
20240909,174400,25348090,12650,12650,12650,12650,0
|
|
20240909,174300,25348090,12650,12650,12650,12650,0
|
|
20240909,174200,25348090,12650,12650,12650,12650,0
|
|
20240909,174100,25348090,12650,12650,12650,12650,0
|
|
20240909,174000,25348090,12650,12650,12650,12650,0
|
|
20240909,173900,25348090,12650,12650,12650,12650,0
|
|
20240909,173800,25348090,12650,12650,12650,12650,0
|
|
20240909,173700,25348090,12650,12650,12650,12650,0
|
|
20240909,173600,25348090,12650,12650,12650,12650,0
|
|
20240909,173500,25348090,12650,12650,12650,12650,0
|
|
20240909,173400,25348090,12650,12650,12650,12650,0
|
|
20240909,173300,25348090,12650,12650,12650,12650,0
|
|
20240909,173200,25348090,12650,12650,12650,12650,0
|
|
20240909,173100,25348090,12650,12650,12650,12650,0
|
|
20240909,173000,25348090,12650,12650,12650,12650,0
|
|
20240909,172900,25348090,12650,12650,12650,12650,0
|
|
20240909,172800,25348090,12650,12650,12650,12650,0
|
|
20240909,172700,25348090,12650,12650,12650,12650,0
|
|
20240909,172600,25348090,12650,12650,12650,12650,0
|
|
20240909,172500,25348090,12650,12650,12650,12650,0
|
|
20240909,172400,25348090,12650,12650,12650,12650,0
|
|
20240909,172300,25348090,12650,12650,12650,12650,0
|
|
20240909,172200,25348090,12650,12650,12650,12650,0
|
|
20240909,172100,25348090,12650,12650,12650,12650,0
|
|
20240909,172000,25348090,12650,12650,12650,12650,0
|
|
20240909,171900,25348090,12650,12650,12650,12650,0
|
|
20240909,171800,25348090,12650,12650,12650,12650,0
|
|
20240909,171700,25348090,12650,12650,12650,12650,0
|
|
20240909,171600,25348090,12650,12650,12650,12650,0
|
|
20240909,171500,25348090,12650,12650,12650,12650,9
|
|
20240909,171400,25348090,12650,12650,12650,12650,0
|
|
20240909,171300,25348090,12650,12650,12650,12650,0
|
|
20240909,171200,25348090,12650,12650,12650,12650,0
|
|
20240909,171100,25348090,12650,12650,12650,12650,0
|
|
20240909,171000,25348090,12650,12650,12650,12650,0
|
|
20240909,170900,25348090,12650,12650,12650,12650,0
|
|
20240909,170800,25348090,12650,12650,12650,12650,0
|
|
20240909,170700,25348090,12650,12650,12650,12650,0
|
|
20240909,170600,25348090,12650,12650,12650,12650,0
|
|
20240909,170500,25348090,12650,12650,12650,12650,0
|
|
20240909,170400,25348090,12650,12650,12650,12650,0
|
|
20240909,170300,25348090,12650,12650,12650,12650,0
|
|
20240909,170200,25348090,12650,12650,12650,12650,0
|
|
20240909,170100,25348090,12650,12650,12650,12650,0
|
|
20240909,170000,25348090,12650,12650,12650,12650,0
|
|
20240909,165900,25348090,12650,12650,12650,12650,0
|
|
20240909,165800,25348090,12650,12650,12650,12650,0
|
|
20240909,165700,25348090,12650,12650,12650,12650,0
|
|
20240909,165600,25348090,12650,12650,12650,12650,0
|
|
20240909,165500,25348090,12650,12650,12650,12650,0
|
|
20240909,165400,25348090,12650,12650,12650,12650,0
|
|
20240909,165300,25348090,12650,12650,12650,12650,0
|
|
20240909,165200,25348090,12650,12650,12650,12650,0
|
|
20240909,165100,25348090,12650,12650,12650,12650,0
|
|
20240909,165000,25348090,12650,12650,12650,12650,0
|
|
20240909,164900,25348090,12650,12650,12650,12650,0
|
|
20240909,164800,25348090,12650,12650,12650,12650,0
|
|
20240909,164700,25348090,12650,12650,12650,12650,0
|
|
20240909,164600,25348090,12650,12650,12650,12650,0
|
|
20240909,164500,25348090,12650,12650,12650,12650,9
|
|
20240909,164400,25348090,12650,12650,12650,12650,0
|
|
20240909,164300,25348090,12650,12650,12650,12650,0
|
|
20240909,164200,25348090,12650,12650,12650,12650,0
|
|
20240909,164100,25348090,12650,12650,12650,12650,0
|
|
20240909,164000,25348090,12650,12650,12650,12650,0
|
|
20240909,163900,25348090,12650,12650,12650,12650,0
|
|
20240909,163800,25348090,12650,12650,12650,12650,0
|
|
20240909,163700,25348090,12650,12650,12650,12650,0
|
|
20240909,163600,25348090,12650,12650,12650,12650,0
|
|
20240909,163500,25348090,12650,12650,12650,12650,0
|
|
20240909,163400,25348090,12650,12650,12650,12650,0
|
|
20240909,163300,25348090,12650,12650,12650,12650,0
|
|
20240909,163200,25348090,12650,12650,12650,12650,0
|
|
20240909,163100,25348090,12650,12650,12650,12650,0
|
|
20240909,163000,25348090,12650,12650,12650,12650,0
|
|
20240909,162900,25348090,12650,12650,12650,12650,0
|
|
20240909,162800,25348090,12650,12650,12650,12650,0
|
|
20240909,162700,25348090,12650,12650,12650,12650,0
|
|
20240909,162600,25348090,12650,12650,12650,12650,0
|
|
20240909,162500,25348090,12650,12650,12650,12650,0
|
|
20240909,162400,25348090,12650,12650,12650,12650,0
|
|
20240909,162300,25348090,12650,12650,12650,12650,0
|
|
20240909,162200,25348090,12650,12650,12650,12650,0
|
|
20240909,162100,25348090,12650,12650,12650,12650,0
|
|
20240909,162000,25348090,12650,12650,12650,12650,0
|
|
20240909,161900,25348090,12650,12650,12650,12650,0
|
|
20240909,161800,25348090,12650,12650,12650,12650,0
|
|
20240909,161700,25348090,12650,12650,12650,12650,0
|
|
20240909,161600,25348090,12650,12650,12650,12650,0
|
|
20240909,161500,25348090,12650,12650,12650,12650,9
|
|
20240909,161400,25348090,12650,12650,12650,12650,0
|
|
20240909,161300,25348090,12650,12650,12650,12650,0
|
|
20240909,161200,25348090,12650,12650,12650,12650,0
|
|
20240909,161100,25348090,12650,12650,12650,12650,0
|
|
20240909,161000,25348090,12650,12650,12650,12650,0
|
|
20240909,160900,25348090,12650,12650,12650,12650,0
|
|
20240909,160800,25348090,12650,12650,12650,12650,0
|
|
20240909,160700,25348090,12650,12650,12650,12650,0
|
|
20240909,160600,25348090,12650,12650,12650,12650,0
|
|
20240909,160500,25348090,12650,12650,12650,12650,0
|
|
20240909,160400,25348090,12650,12650,12650,12650,0
|
|
20240909,160300,25348090,12650,12650,12650,12650,0
|
|
20240909,160200,25348090,12650,12650,12650,12650,0
|
|
20240909,160100,25348090,12650,12650,12650,12650,0
|
|
20240909,160000,25348090,12650,12650,12650,12650,0
|
|
20240909,155900,25348090,12650,12650,12650,12650,0
|
|
20240909,155800,25348090,12650,12650,12650,12650,0
|
|
20240909,155700,25348090,12650,12650,12650,12650,0
|
|
20240909,155600,25348090,12650,12650,12650,12650,0
|
|
20240909,155500,25348090,12650,12650,12650,12650,0
|
|
20240909,155400,25348090,12650,12650,12650,12650,0
|
|
20240909,155300,25348090,12650,12650,12650,12650,0
|
|
20240909,155200,25348090,12650,12650,12650,12650,0
|
|
20240909,155100,25348090,12650,12650,12650,12650,0
|
|
20240909,155000,25348090,12650,12650,12650,12650,0
|
|
20240909,154900,25348090,12650,12650,12650,12650,0
|
|
20240909,154800,25348090,12650,12650,12650,12650,0
|
|
20240909,154700,25348090,12650,12650,12650,12650,0
|
|
20240909,154600,25348090,12650,12650,12650,12650,0
|
|
20240909,154500,25348090,12650,12650,12650,12650,9
|
|
20240909,154400,25348090,12650,12650,12650,12650,0
|
|
20240909,154300,25348090,12650,12650,12650,12650,0
|
|
20240909,154200,25348090,12650,12650,12650,12650,0
|
|
20240909,154100,25348090,12650,12650,12650,12650,0
|
|
20240909,154000,25348090,12650,12650,12650,12650,0
|
|
20240909,153900,25348090,12650,12650,12650,12650,0
|
|
20240909,153800,25348090,12650,12650,12650,12650,0
|
|
20240909,153700,25348090,12650,12650,12650,12650,0
|
|
20240909,153600,25348090,12650,12650,12650,12650,0
|
|
20240909,153500,25348090,12650,12650,12650,12650,0
|
|
20240909,153400,25348090,12650,12650,12650,12650,0
|
|
20240909,153300,25348090,12650,12650,12650,12650,0
|
|
20240909,153200,25348090,12650,12650,12650,12650,0
|
|
20240909,153100,25348090,12650,12650,12650,12650,0
|
|
20240909,153000,25348090,12650,12650,12650,12650,9
|
|
20240909,152900,25234240,12650,12650,12650,12650,0
|
|
20240909,152800,25234240,12650,12650,12650,12650,0
|
|
20240909,152700,25234240,12650,12650,12650,12650,0
|
|
20240909,152600,25234240,12650,12650,12650,12650,0
|
|
20240909,152500,25234240,12650,12650,12650,12650,0
|
|
20240909,152400,25234240,12650,12650,12650,12650,0
|
|
20240909,152300,25234240,12650,12650,12650,12650,0
|
|
20240909,152200,25234240,12650,12650,12650,12650,0
|
|
20240909,152100,25234240,12650,12650,12650,12650,0
|
|
20240909,152000,25234240,12650,12650,12650,12650,0
|
|
20240909,151900,25234240,12650,12650,12650,12650,3
|
|
20240909,151800,25196290,12700,12700,12700,12700,0
|
|
20240909,151700,25196290,12700,12700,12700,12700,0
|
|
20240909,151600,25196290,12700,12700,12700,12700,0
|
|
20240909,151500,25196290,12700,12700,12700,12700,0
|
|
20240909,151400,25196290,12700,12700,12700,12700,0
|
|
20240909,151300,25196290,12700,12700,12700,12700,0
|
|
20240909,151200,25196290,12700,12700,12700,12700,1
|
|
20240909,151100,25183590,12650,12650,12650,12650,0
|
|
20240909,151000,25183590,12650,12650,12650,12650,1
|
|
20240909,150900,25170940,12700,12700,12700,12700,0
|
|
20240909,150800,25170940,12700,12700,12700,12700,0
|
|
20240909,150700,25170940,12700,12700,12700,12700,0
|
|
20240909,150600,25170940,12700,12700,12700,12700,0
|
|
20240909,150500,25170940,12700,12700,12700,12700,0
|
|
20240909,150400,25170940,12700,12700,12700,12700,0
|
|
20240909,150300,25170940,12700,12700,12700,12700,0
|
|
20240909,150200,25170940,12700,12700,12700,12700,0
|
|
20240909,150100,25170940,12700,12700,12700,12700,0
|
|
20240909,150000,25170940,12700,12700,12700,12700,20
|
|
20240909,145900,24916940,12700,12700,12700,12700,0
|
|
20240909,145800,24916940,12700,12700,12700,12700,0
|
|
20240909,145700,24916940,12700,12700,12700,12700,0
|
|
20240909,145600,24916940,12700,12700,12700,12700,0
|
|
20240909,145500,24916940,12700,12700,12700,12700,0
|
|
20240909,145400,24916940,12700,12700,12700,12700,0
|
|
20240909,145300,24916940,12700,12700,12700,12700,0
|
|
20240909,145200,24916940,12700,12700,12700,12700,0
|
|
20240909,145100,24916940,12700,12700,12700,12700,0
|
|
20240909,145000,24916940,12700,12700,12700,12700,0
|
|
20240909,144900,24916940,12700,12700,12700,12700,0
|
|
20240909,144800,24916940,12700,12700,12700,12700,0
|
|
20240909,144700,24916940,12700,12700,12700,12700,0
|
|
20240909,144600,24916940,12700,12700,12700,12700,0
|
|
20240909,144500,24916940,12700,12700,12700,12700,0
|
|
20240909,144400,24916940,12700,12700,12700,12700,0
|
|
20240909,144300,24916940,12700,12700,12700,12700,0
|
|
20240909,144200,24916940,12700,12700,12700,12700,0
|
|
20240909,144100,24916940,12700,12700,12700,12700,0
|
|
20240909,144000,24916940,12700,12700,12700,12700,0
|
|
20240909,143900,24916940,12700,12700,12700,12700,0
|
|
20240909,143800,24916940,12700,12700,12700,12700,0
|
|
20240909,143700,24916940,12700,12700,12700,12700,0
|
|
20240909,143600,24916940,12700,12700,12700,12700,0
|
|
20240909,143500,24916940,12700,12700,12700,12700,0
|
|
20240909,143400,24916940,12700,12700,12700,12700,0
|
|
20240909,143300,24916940,12700,12700,12700,12700,0
|
|
20240909,143200,24916940,12700,12700,12700,12700,0
|
|
20240909,143100,24916940,12700,12700,12700,12700,0
|
|
20240909,143000,24916940,12700,12700,12700,12700,0
|
|
20240909,142900,24916940,12700,12700,12700,12700,0
|
|
20240909,142800,24916940,12700,12700,12700,12700,4
|
|
20240909,142700,24866140,12700,12700,12700,12700,0
|
|
20240909,142600,24866140,12700,12700,12700,12700,0
|
|
20240909,142500,24866140,12700,12700,12700,12700,0
|
|
20240909,142400,24866140,12700,12700,12700,12700,0
|
|
20240909,142300,24866140,12700,12700,12700,12700,0
|
|
20240909,142200,24866140,12700,12700,12700,12700,0
|
|
20240909,142100,24866140,12700,12700,12700,12700,0
|
|
20240909,142000,24866140,12700,12700,12700,12700,0
|
|
20240909,141900,24866140,12700,12700,12700,12700,0
|
|
20240909,141800,24866140,12700,12700,12700,12700,0
|
|
20240909,141700,24866140,12700,12700,12700,12700,0
|
|
20240909,141600,24866140,12700,12700,12700,12700,0
|
|
20240909,141500,24866140,12700,12700,12700,12700,0
|
|
20240909,141400,24866140,12700,12700,12700,12700,0
|
|
20240909,141300,24866140,12700,12700,12700,12700,0
|
|
20240909,141200,24866140,12700,12700,12700,12700,0
|
|
20240909,141100,24866140,12700,12700,12700,12700,0
|
|
20240909,141000,24866140,12700,12700,12700,12700,0
|
|
20240909,140900,24866140,12700,12700,12700,12700,0
|
|
20240909,140800,24866140,12700,12700,12700,12700,0
|
|
20240909,140700,24866140,12700,12700,12700,12700,0
|
|
20240909,140600,24866140,12700,12700,12700,12700,0
|
|
20240909,140500,24866140,12700,12700,12700,12700,0
|
|
20240909,140400,24866140,12700,12700,12700,12700,0
|
|
20240909,140300,24866140,12700,12700,12700,12700,0
|
|
20240909,140200,24866140,12700,12700,12700,12700,0
|
|
20240909,140100,24866140,12700,12700,12700,12700,0
|
|
20240909,140000,24866140,12700,12700,12700,12700,0
|
|
20240909,135900,24866140,12700,12700,12700,12700,0
|
|
20240909,135800,24866140,12700,12700,12700,12700,0
|
|
20240909,135700,24866140,12700,12700,12700,12700,0
|
|
20240909,135600,24866140,12700,12700,12700,12700,100
|
|
20240909,135500,23596140,12700,12700,12700,12700,0
|
|
20240909,135400,23596140,12700,12700,12700,12700,0
|
|
20240909,135300,23596140,12700,12700,12700,12700,0
|
|
20240909,135200,23596140,12700,12700,12700,12700,0
|
|
20240909,135100,23596140,12700,12690,12730,12690,319
|
|
20240909,135000,19544200,12700,12700,12700,12700,0
|
|
20240909,134900,19544200,12700,12700,12700,12700,0
|
|
20240909,134800,19544200,12700,12700,12700,12700,0
|
|
20240909,134700,19544200,12700,12700,12700,12700,0
|
|
20240909,134600,19544200,12700,12700,12700,12700,0
|
|
20240909,134500,19544200,12700,12700,12700,12700,0
|
|
20240909,134400,19544200,12700,12700,12700,12700,0
|
|
20240909,134300,19544200,12700,12700,12700,12700,0
|
|
20240909,134200,19544200,12700,12700,12700,12700,0
|
|
20240909,134100,19544200,12700,12700,12700,12700,0
|
|
20240909,134000,19544200,12700,12700,12700,12700,0
|
|
20240909,133900,19544200,12700,12700,12700,12700,0
|
|
20240909,133800,19544200,12700,12700,12700,12700,0
|
|
20240909,133700,19544200,12700,12700,12700,12700,0
|
|
20240909,133600,19544200,12700,12700,12700,12700,0
|
|
20240909,133500,19544200,12700,12700,12700,12700,0
|
|
20240909,133400,19544200,12700,12700,12700,12700,1
|
|
20240909,133300,19531500,12650,12650,12650,12650,0
|
|
20240909,133200,19531500,12650,12650,12650,12650,0
|
|
20240909,133100,19531500,12650,12650,12650,12650,0
|
|
20240909,133000,19531500,12650,12650,12650,12650,0
|
|
20240909,132900,19531500,12650,12650,12650,12650,0
|
|
20240909,132800,19531500,12650,12650,12650,12650,0
|
|
20240909,132700,19531500,12650,12650,12650,12650,0
|
|
20240909,132600,19531500,12650,12650,12650,12650,28
|
|
20240909,132500,19177300,12610,12610,12610,12610,0
|
|
20240909,132400,19177300,12610,12610,12610,12610,0
|
|
20240909,132300,19177300,12610,12610,12610,12610,0
|
|
20240909,132200,19177300,12610,12610,12610,12610,0
|
|
20240909,132100,19177300,12610,12610,12610,12610,0
|
|
20240909,132000,19177300,12610,12610,12610,12610,0
|
|
20240909,131900,19177300,12610,12610,12610,12610,0
|
|
20240909,131800,19177300,12610,12610,12610,12610,1
|
|
20240909,131700,19164690,12650,12620,12650,12610,310
|
|
20240909,131600,15243570,12610,12610,12610,12610,0
|
|
20240909,131500,15243570,12610,12610,12610,12610,0
|
|
20240909,131400,15243570,12610,12610,12610,12610,0
|
|
20240909,131300,15243570,12610,12610,12610,12610,0
|
|
20240909,131200,15243570,12610,12610,12610,12610,0
|
|
20240909,131100,15243570,12610,12610,12610,12610,0
|
|
20240909,131000,15243570,12610,12610,12610,12610,0
|
|
20240909,130900,15243570,12610,12610,12610,12610,0
|
|
20240909,130800,15243570,12610,12610,12610,12610,0
|
|
20240909,130700,15243570,12610,12610,12610,12610,0
|
|
20240909,130600,15243570,12610,12610,12610,12610,0
|
|
20240909,130500,15243570,12610,12610,12610,12610,0
|
|
20240909,130400,15243570,12610,12610,12610,12610,0
|
|
20240909,130300,15243570,12610,12610,12610,12610,0
|
|
20240909,130200,15243570,12610,12610,12610,12610,0
|
|
20240909,130100,15243570,12610,12610,12610,12610,0
|
|
20240909,130000,15243570,12610,12610,12610,12610,0
|
|
20240909,125900,15243570,12610,12610,12610,12610,0
|
|
20240909,125800,15243570,12610,12610,12610,12610,0
|
|
20240909,125700,15243570,12610,12610,12610,12610,0
|
|
20240909,125600,15243570,12610,12610,12610,12610,0
|
|
20240909,125500,15243570,12610,12610,12610,12610,0
|
|
20240909,125400,15243570,12610,12610,12610,12610,0
|
|
20240909,125300,15243570,12610,12610,12610,12610,0
|
|
20240909,125200,15243570,12610,12610,12610,12610,0
|
|
20240909,125100,15243570,12610,12610,12610,12610,0
|
|
20240909,125000,15243570,12610,12610,12610,12610,0
|
|
20240909,124900,15243570,12610,12610,12610,12610,0
|
|
20240909,124800,15243570,12610,12610,12610,12610,0
|
|
20240909,124700,15243570,12610,12610,12610,12610,0
|
|
20240909,124600,15243570,12610,12610,12610,12610,0
|
|
20240909,124500,15243570,12610,12610,12610,12610,0
|
|
20240909,124400,15243570,12610,12610,12610,12610,0
|
|
20240909,124300,15243570,12610,12610,12610,12610,0
|
|
20240909,124200,15243570,12610,12610,12610,12610,0
|
|
20240909,124100,15243570,12610,12610,12610,12610,0
|
|
20240909,124000,15243570,12610,12610,12610,12610,0
|
|
20240909,123900,15243570,12610,12610,12610,12610,0
|
|
20240909,123800,15243570,12610,12610,12610,12610,0
|
|
20240909,123700,15243570,12610,12610,12610,12610,0
|
|
20240909,123600,15243570,12610,12610,12610,12610,0
|
|
20240909,123500,15243570,12610,12610,12610,12610,0
|
|
20240909,123400,15243570,12610,12610,12610,12610,0
|
|
20240909,123300,15243570,12610,12610,12610,12610,0
|
|
20240909,123200,15243570,12610,12610,12610,12610,0
|
|
20240909,123100,15243570,12610,12610,12610,12610,0
|
|
20240909,123000,15243570,12610,12610,12610,12610,0
|
|
20240909,122900,15243570,12610,12610,12610,12610,0
|
|
20240909,122800,15243570,12610,12610,12610,12610,0
|
|
20240909,122700,15243570,12610,12610,12610,12610,0
|
|
20240909,122600,15243570,12610,12610,12610,12610,0
|
|
20240909,122500,15243570,12610,12610,12610,12610,0
|
|
20240909,122400,15243570,12610,12610,12610,12610,0
|
|
20240909,122300,15243570,12610,12610,12610,12610,0
|
|
20240909,122200,15243570,12610,12610,12610,12610,0
|
|
20240909,122100,15243570,12610,12610,12610,12610,0
|
|
20240909,122000,15243570,12610,12610,12610,12610,0
|
|
20240909,121900,15243570,12610,12610,12610,12610,0
|
|
20240909,121800,15243570,12610,12610,12610,12610,0
|
|
20240909,121700,15243570,12610,12610,12610,12610,0
|
|
20240909,121600,15243570,12610,12610,12610,12610,0
|
|
20240909,121500,15243570,12610,12610,12610,12610,0
|
|
20240909,121400,15243570,12610,12610,12610,12610,0
|
|
20240909,121300,15243570,12610,12610,12610,12610,0
|
|
20240909,121200,15243570,12610,12610,12610,12610,0
|
|
20240909,121100,15243570,12610,12610,12610,12610,0
|
|
20240909,121000,15243570,12610,12610,12610,12610,0
|
|
20240909,120900,15243570,12610,12610,12610,12610,0
|
|
20240909,120800,15243570,12610,12610,12610,12610,0
|
|
20240909,120700,15243570,12610,12610,12610,12610,0
|
|
20240909,120600,15243570,12610,12610,12610,12610,0
|
|
20240909,120500,15243570,12610,12610,12610,12610,0
|
|
20240909,120400,15243570,12610,12610,12610,12610,4
|
|
20240909,120300,15193130,12610,12610,12610,12610,1
|
|
20240909,120200,15180520,12650,12650,12650,12650,0
|
|
20240909,120100,15180520,12650,12650,12650,12650,0
|
|
20240909,120000,15180520,12650,12650,12650,12650,0
|
|
20240909,115900,15180520,12650,12650,12650,12650,0
|
|
20240909,115800,15180520,12650,12650,12650,12650,0
|
|
20240909,115700,15180520,12650,12650,12650,12650,2
|
|
20240909,115600,15155220,12640,12640,12640,12640,0
|
|
20240909,115500,15155220,12640,12630,12640,12630,3
|
|
20240909,115400,15117310,12650,12650,12650,12650,0
|
|
20240909,115300,15117310,12650,12640,12650,12640,80
|
|
20240909,115200,14105440,12620,12620,12620,12620,0
|
|
20240909,115100,14105440,12620,12620,12620,12620,0
|
|
20240909,115000,14105440,12620,12620,12620,12620,0
|
|
20240909,114900,14105440,12620,12620,12620,12620,0
|
|
20240909,114800,14105440,12620,12620,12620,12620,0
|
|
20240909,114700,14105440,12620,12620,12620,12620,0
|
|
20240909,114600,14105440,12620,12620,12620,12620,0
|
|
20240909,114500,14105440,12620,12620,12620,12620,0
|
|
20240909,114400,14105440,12620,12620,12620,12620,0
|
|
20240909,114300,14105440,12620,12620,12620,12620,0
|
|
20240909,114200,14105440,12620,12620,12620,12620,0
|
|
20240909,114100,14105440,12620,12620,12620,12620,1
|
|
20240909,114000,14092820,12620,12620,12620,12620,0
|
|
20240909,113900,14092820,12620,12620,12620,12620,0
|
|
20240909,113800,14092820,12620,12620,12620,12620,0
|
|
20240909,113700,14092820,12620,12620,12620,12620,0
|
|
20240909,113600,14092820,12620,12620,12620,12620,6
|
|
20240909,113500,14017100,12600,12620,12620,12600,11
|
|
20240909,113400,13878300,12610,12620,12620,12610,21
|
|
20240909,113300,13613390,12620,12620,12620,12620,15
|
|
20240909,113200,13424090,12620,12620,12620,12620,9
|
|
20240909,113100,13310510,12620,12620,12620,12620,0
|
|
20240909,113000,13310510,12620,12620,12620,12620,1
|
|
20240909,112900,13297890,12610,12610,12610,12610,0
|
|
20240909,112800,13297890,12610,12610,12610,12610,0
|
|
20240909,112700,13297890,12610,12610,12610,12610,0
|
|
20240909,112600,13297890,12610,12610,12610,12610,2
|
|
20240909,112500,13272670,12610,12610,12610,12610,0
|
|
20240909,112400,13272670,12610,12610,12610,12610,0
|
|
20240909,112300,13272670,12610,12610,12610,12610,5
|
|
20240909,112200,13209620,12610,12610,12610,12610,0
|
|
20240909,112100,13209620,12610,12610,12610,12610,0
|
|
20240909,112000,13209620,12610,12610,12610,12610,0
|
|
20240909,111900,13209620,12610,12610,12610,12610,0
|
|
20240909,111800,13209620,12610,12610,12610,12610,0
|
|
20240909,111700,13209620,12610,12610,12610,12610,0
|
|
20240909,111600,13209620,12610,12610,12610,12610,2
|
|
20240909,111500,13184400,12610,12610,12610,12610,2
|
|
20240909,111400,13159180,12610,12610,12610,12610,1
|
|
20240909,111300,13146570,12610,12610,12610,12610,9
|
|
20240909,111200,13033080,12650,12650,12650,12650,10
|
|
20240909,111100,12906580,12600,12600,12600,12600,0
|
|
20240909,111000,12906580,12600,12600,12600,12600,0
|
|
20240909,110900,12906580,12600,12600,12600,12600,0
|
|
20240909,110800,12906580,12600,12600,12600,12600,0
|
|
20240909,110700,12906580,12600,12600,12600,12600,0
|
|
20240909,110600,12906580,12600,12600,12600,12600,0
|
|
20240909,110500,12906580,12600,12600,12600,12600,3
|
|
20240909,110400,12868780,12650,12630,12650,12630,83
|
|
20240909,110300,11818890,12630,12620,12630,12620,81
|
|
20240909,110200,10795870,12620,12580,12620,12580,10
|
|
20240909,110100,10669850,12580,12580,12580,12580,1
|
|
20240909,110000,10657270,12570,12570,12570,12570,0
|
|
20240909,105900,10657270,12570,12570,12570,12570,0
|
|
20240909,105800,10657270,12570,12570,12570,12570,0
|
|
20240909,105700,10657270,12570,12570,12570,12570,3
|
|
20240909,105600,10619560,12560,12560,12560,12560,0
|
|
20240909,105500,10619560,12560,12560,12560,12560,0
|
|
20240909,105400,10619560,12560,12560,12560,12560,0
|
|
20240909,105300,10619560,12560,12560,12560,12560,0
|
|
20240909,105200,10619560,12560,12560,12560,12560,0
|
|
20240909,105100,10619560,12560,12560,12560,12560,0
|
|
20240909,105000,10619560,12560,12560,12560,12560,1
|
|
20240909,104900,10607000,12550,12550,12550,12550,0
|
|
20240909,104800,10607000,12550,12550,12550,12550,0
|
|
20240909,104700,10607000,12550,12550,12550,12550,0
|
|
20240909,104600,10607000,12550,12550,12550,12550,10
|
|
20240909,104500,10481500,12530,12530,12530,12530,0
|
|
20240909,104400,10481500,12530,12530,12530,12530,0
|
|
20240909,104300,10481500,12530,12530,12530,12530,0
|
|
20240909,104200,10481500,12530,12530,12530,12530,0
|
|
20240909,104100,10481500,12530,12530,12530,12530,0
|
|
20240909,104000,10481500,12530,12530,12530,12530,0
|
|
20240909,103900,10481500,12530,12530,12530,12530,0
|
|
20240909,103800,10481500,12530,12530,12530,12530,0
|
|
20240909,103700,10481500,12530,12530,12530,12530,0
|
|
20240909,103600,10481500,12530,12530,12530,12530,0
|
|
20240909,103500,10481500,12530,12530,12530,12530,0
|
|
20240909,103400,10481500,12530,12520,12530,12520,48
|
|
20240909,103300,9880530,12520,12520,12520,12520,0
|
|
20240909,103200,9880530,12520,12520,12520,12520,0
|
|
20240909,103100,9880530,12520,12520,12520,12520,0
|
|
20240909,103000,9880530,12520,12520,12520,12520,0
|
|
20240909,102900,9880530,12520,12520,12520,12520,0
|
|
20240909,102800,9880530,12520,12520,12520,12520,0
|
|
20240909,102700,9880530,12520,12520,12520,12520,0
|
|
20240909,102600,9880530,12520,12520,12520,12520,0
|
|
20240909,102500,9880530,12520,12520,12520,12520,0
|
|
20240909,102400,9880530,12520,12520,12520,12520,0
|
|
20240909,102300,9880530,12520,12520,12520,12520,0
|
|
20240909,102200,9880530,12520,12520,12520,12520,0
|
|
20240909,102100,9880530,12520,12520,12520,12520,0
|
|
20240909,102000,9880530,12520,12520,12520,12520,0
|
|
20240909,101900,9880530,12520,12520,12520,12520,0
|
|
20240909,101800,9880530,12520,12520,12520,12520,0
|
|
20240909,101700,9880530,12520,12520,12520,12520,0
|
|
20240909,101600,9880530,12520,12520,12520,12520,0
|
|
20240909,101500,9880530,12520,12520,12520,12520,0
|
|
20240909,101400,9880530,12520,12520,12520,12520,0
|
|
20240909,101300,9880530,12520,12520,12520,12520,0
|
|
20240909,101200,9880530,12520,12520,12520,12520,0
|
|
20240909,101100,9880530,12520,12520,12520,12520,0
|
|
20240909,101000,9880530,12520,12520,12520,12520,0
|
|
20240909,100900,9880530,12520,12520,12520,12520,0
|
|
20240909,100800,9880530,12520,12520,12520,12520,0
|
|
20240909,100700,9880530,12520,12520,12520,12520,0
|
|
20240909,100600,9880530,12520,12520,12520,12520,0
|
|
20240909,100500,9880530,12520,12520,12520,12520,0
|
|
20240909,100400,9880530,12520,12520,12520,12520,0
|
|
20240909,100300,9880530,12520,12520,12520,12520,2
|
|
20240909,100200,9855490,12520,12520,12520,12520,23
|
|
20240909,100100,9567530,12570,12570,12570,12570,0
|
|
20240909,100000,9567530,12570,12570,12570,12570,1
|
|
20240909,095900,9554960,12650,12650,12650,12650,0
|
|
20240909,095800,9554960,12650,12650,12650,12650,0
|
|
20240909,095700,9554960,12650,12650,12650,12650,0
|
|
20240909,095600,9554960,12650,12650,12650,12650,0
|
|
20240909,095500,9554960,12650,12650,12650,12650,0
|
|
20240909,095400,9554960,12650,12650,12650,12650,0
|
|
20240909,095300,9554960,12650,12620,12650,12620,10
|
|
20240909,095200,9428580,12610,12610,12610,12610,0
|
|
20240909,095100,9428580,12610,12610,12610,12610,0
|
|
20240909,095000,9428580,12610,12560,12610,12560,191
|
|
20240909,094900,7020320,12550,12550,12550,12550,9
|
|
20240909,094800,6907370,12550,12550,12550,12550,0
|
|
20240909,094700,6907370,12550,12550,12550,12550,0
|
|
20240909,094600,6907370,12550,12550,12550,12550,0
|
|
20240909,094500,6907370,12550,12550,12550,12550,5
|
|
20240909,094400,6844620,12550,12550,12550,12550,0
|
|
20240909,094300,6844620,12550,12550,12550,12550,0
|
|
20240909,094200,6844620,12550,12550,12550,12550,0
|
|
20240909,094100,6844620,12550,12550,12550,12550,0
|
|
20240909,094000,6844620,12550,12550,12550,12550,0
|
|
20240909,093900,6844620,12550,12550,12550,12550,1
|
|
20240909,093800,6832070,12550,12400,12550,12400,2
|
|
20240909,093700,6807120,12410,12420,12420,12410,9
|
|
20240909,093600,6695420,12510,12510,12510,12510,1
|
|
20240909,093500,6682910,12550,12550,12550,12550,1
|
|
20240909,093400,6670360,12550,12550,12550,12550,0
|
|
20240909,093300,6670360,12550,12550,12550,12550,3
|
|
20240909,093200,6632710,12550,12550,12550,12550,0
|
|
20240909,093100,6632710,12550,12550,12550,12550,16
|
|
20240909,093000,6431910,12550,12550,12550,12550,1
|
|
20240909,092900,6419360,12500,12500,12500,12500,1
|
|
20240909,092800,6406860,12500,12500,12500,12500,31
|
|
20240909,092700,6019360,12490,12490,12490,12490,5
|
|
20240909,092600,5956910,12480,12480,12480,12480,0
|
|
20240909,092500,5956910,12480,12490,12490,12480,32
|
|
20240909,092400,5557450,12480,12480,12480,12480,28
|
|
20240909,092300,5208010,12460,12460,12460,12460,0
|
|
20240909,092200,5208010,12460,12460,12460,12460,0
|
|
20240909,092100,5208010,12460,12460,12460,12460,11
|
|
20240909,092000,5070950,12460,12460,12460,12460,10
|
|
20240909,091900,4946350,12460,12460,12460,12460,0
|
|
20240909,091800,4946350,12460,12460,12460,12460,0
|
|
20240909,091700,4946350,12460,12460,12460,12460,90
|
|
20240909,091600,3824950,12460,12460,12460,12460,76
|
|
20240909,091500,2877990,12330,12330,12330,12330,0
|
|
20240909,091400,2877990,12330,12330,12330,12330,0
|
|
20240909,091300,2877990,12330,12330,12330,12330,0
|
|
20240909,091200,2877990,12330,12330,12330,12330,0
|
|
20240909,091100,2877990,12330,12330,12330,12330,0
|
|
20240909,091000,2877990,12330,12330,12330,12330,36
|
|
20240909,090900,2434110,12380,12380,12380,12380,3
|
|
20240909,090800,2396970,12380,12330,12380,12330,29
|
|
20240909,090700,2038000,12330,12330,12330,12330,0
|
|
20240909,090600,2038000,12330,12330,12330,12330,0
|
|
20240909,090500,2038000,12330,12330,12330,12330,150
|
|
20240909,090400,188500,12500,12500,12500,12500,0
|
|
20240909,090300,188500,12500,12500,12500,12500,1
|
|
20240909,090200,176000,12550,12550,12550,12550,0
|
|
20240909,090100,176000,12550,12550,12550,12550,11
|
|
20240909,090000,37950,12650,12650,12650,12650,3
|