688 lines
34 KiB
CSV
688 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,202500,50042460,12720,12720,12720,12720,109
|
|
20240911,202400,50042460,12720,12720,12720,12720,0
|
|
20240911,202300,50042460,12720,12720,12720,12720,0
|
|
20240911,202200,50042460,12720,12720,12720,12720,0
|
|
20240911,202100,50042460,12720,12720,12720,12720,0
|
|
20240911,202000,50042460,12720,12720,12720,12720,0
|
|
20240911,201900,50042460,12720,12720,12720,12720,0
|
|
20240911,201800,50042460,12720,12720,12720,12720,0
|
|
20240911,201700,50042460,12720,12720,12720,12720,0
|
|
20240911,201600,50042460,12720,12720,12720,12720,0
|
|
20240911,201500,50042460,12720,12720,12720,12720,0
|
|
20240911,201400,50042460,12720,12720,12720,12720,0
|
|
20240911,201300,50042460,12720,12720,12720,12720,0
|
|
20240911,201200,50042460,12720,12720,12720,12720,0
|
|
20240911,201100,50042460,12720,12720,12720,12720,0
|
|
20240911,201000,50042460,12720,12720,12720,12720,0
|
|
20240911,200900,50042460,12720,12720,12720,12720,0
|
|
20240911,200800,50042460,12720,12720,12720,12720,0
|
|
20240911,200700,50042460,12720,12720,12720,12720,0
|
|
20240911,200600,50042460,12720,12720,12720,12720,0
|
|
20240911,200500,50042460,12720,12720,12720,12720,0
|
|
20240911,200400,50042460,12720,12720,12720,12720,0
|
|
20240911,200300,50042460,12720,12720,12720,12720,0
|
|
20240911,200200,50042460,12720,12720,12720,12720,0
|
|
20240911,200100,50042460,12720,12720,12720,12720,0
|
|
20240911,200000,50042460,12720,12720,12720,12720,0
|
|
20240911,195900,50042460,12720,12720,12720,12720,0
|
|
20240911,195800,50042460,12720,12720,12720,12720,0
|
|
20240911,195700,50042460,12720,12720,12720,12720,0
|
|
20240911,195600,50042460,12720,12720,12720,12720,0
|
|
20240911,195500,50042460,12720,12720,12720,12720,109
|
|
20240911,195400,50042460,12720,12720,12720,12720,0
|
|
20240911,195300,50042460,12720,12720,12720,12720,0
|
|
20240911,195200,50042460,12720,12720,12720,12720,0
|
|
20240911,195100,50042460,12720,12720,12720,12720,0
|
|
20240911,195000,50042460,12720,12720,12720,12720,0
|
|
20240911,194900,50042460,12720,12720,12720,12720,0
|
|
20240911,194800,50042460,12720,12720,12720,12720,0
|
|
20240911,194700,50042460,12720,12720,12720,12720,0
|
|
20240911,194600,50042460,12720,12720,12720,12720,0
|
|
20240911,194500,50042460,12720,12720,12720,12720,0
|
|
20240911,194400,50042460,12720,12720,12720,12720,0
|
|
20240911,194300,50042460,12720,12720,12720,12720,0
|
|
20240911,194200,50042460,12720,12720,12720,12720,0
|
|
20240911,194100,50042460,12720,12720,12720,12720,0
|
|
20240911,194000,50042460,12720,12720,12720,12720,0
|
|
20240911,193900,50042460,12720,12720,12720,12720,0
|
|
20240911,193800,50042460,12720,12720,12720,12720,0
|
|
20240911,193700,50042460,12720,12720,12720,12720,0
|
|
20240911,193600,50042460,12720,12720,12720,12720,0
|
|
20240911,193500,50042460,12720,12720,12720,12720,0
|
|
20240911,193400,50042460,12720,12720,12720,12720,0
|
|
20240911,193300,50042460,12720,12720,12720,12720,0
|
|
20240911,193200,50042460,12720,12720,12720,12720,0
|
|
20240911,193100,50042460,12720,12720,12720,12720,0
|
|
20240911,193000,50042460,12720,12720,12720,12720,0
|
|
20240911,192900,50042460,12720,12720,12720,12720,0
|
|
20240911,192800,50042460,12720,12720,12720,12720,0
|
|
20240911,192700,50042460,12720,12720,12720,12720,0
|
|
20240911,192600,50042460,12720,12720,12720,12720,0
|
|
20240911,192500,50042460,12720,12720,12720,12720,109
|
|
20240911,192400,50042460,12720,12720,12720,12720,0
|
|
20240911,192300,50042460,12720,12720,12720,12720,0
|
|
20240911,192200,50042460,12720,12720,12720,12720,0
|
|
20240911,192100,50042460,12720,12720,12720,12720,0
|
|
20240911,192000,50042460,12720,12720,12720,12720,0
|
|
20240911,191900,50042460,12720,12720,12720,12720,0
|
|
20240911,191800,50042460,12720,12720,12720,12720,0
|
|
20240911,191700,50042460,12720,12720,12720,12720,0
|
|
20240911,191600,50042460,12720,12720,12720,12720,0
|
|
20240911,191500,50042460,12720,12720,12720,12720,0
|
|
20240911,191400,50042460,12720,12720,12720,12720,0
|
|
20240911,191300,50042460,12720,12720,12720,12720,0
|
|
20240911,191200,50042460,12720,12720,12720,12720,0
|
|
20240911,191100,50042460,12720,12720,12720,12720,0
|
|
20240911,191000,50042460,12720,12720,12720,12720,0
|
|
20240911,190900,50042460,12720,12720,12720,12720,0
|
|
20240911,190800,50042460,12720,12720,12720,12720,0
|
|
20240911,190700,50042460,12720,12720,12720,12720,0
|
|
20240911,190600,50042460,12720,12720,12720,12720,0
|
|
20240911,190500,50042460,12720,12720,12720,12720,0
|
|
20240911,190400,50042460,12720,12720,12720,12720,0
|
|
20240911,190300,50042460,12720,12720,12720,12720,0
|
|
20240911,190200,50042460,12720,12720,12720,12720,0
|
|
20240911,190100,50042460,12720,12720,12720,12720,0
|
|
20240911,190000,50042460,12720,12720,12720,12720,0
|
|
20240911,185900,50042460,12720,12720,12720,12720,0
|
|
20240911,185800,50042460,12720,12720,12720,12720,0
|
|
20240911,185700,50042460,12720,12720,12720,12720,0
|
|
20240911,185600,50042460,12720,12720,12720,12720,0
|
|
20240911,185500,50042460,12720,12720,12720,12720,109
|
|
20240911,185400,50042460,12720,12720,12720,12720,0
|
|
20240911,185300,50042460,12720,12720,12720,12720,0
|
|
20240911,185200,50042460,12720,12720,12720,12720,0
|
|
20240911,185100,50042460,12720,12720,12720,12720,0
|
|
20240911,185000,50042460,12720,12720,12720,12720,0
|
|
20240911,184900,50042460,12720,12720,12720,12720,0
|
|
20240911,184800,50042460,12720,12720,12720,12720,0
|
|
20240911,184700,50042460,12720,12720,12720,12720,0
|
|
20240911,184600,50042460,12720,12720,12720,12720,0
|
|
20240911,184500,50042460,12720,12720,12720,12720,0
|
|
20240911,184400,50042460,12720,12720,12720,12720,0
|
|
20240911,184300,50042460,12720,12720,12720,12720,0
|
|
20240911,184200,50042460,12720,12720,12720,12720,0
|
|
20240911,184100,50042460,12720,12720,12720,12720,0
|
|
20240911,184000,50042460,12720,12720,12720,12720,0
|
|
20240911,183900,50042460,12720,12720,12720,12720,0
|
|
20240911,183800,50042460,12720,12720,12720,12720,0
|
|
20240911,183700,50042460,12720,12720,12720,12720,0
|
|
20240911,183600,50042460,12720,12720,12720,12720,0
|
|
20240911,183500,50042460,12720,12720,12720,12720,0
|
|
20240911,183400,50042460,12720,12720,12720,12720,0
|
|
20240911,183300,50042460,12720,12720,12720,12720,0
|
|
20240911,183200,50042460,12720,12720,12720,12720,0
|
|
20240911,183100,50042460,12720,12720,12720,12720,0
|
|
20240911,183000,50042460,12720,12720,12720,12720,0
|
|
20240911,182900,50042460,12720,12720,12720,12720,0
|
|
20240911,182800,50042460,12720,12720,12720,12720,0
|
|
20240911,182700,50042460,12720,12720,12720,12720,0
|
|
20240911,182600,50042460,12720,12720,12720,12720,0
|
|
20240911,182500,50042460,12720,12720,12720,12720,109
|
|
20240911,182400,50042460,12720,12720,12720,12720,0
|
|
20240911,182300,50042460,12720,12720,12720,12720,0
|
|
20240911,182200,50042460,12720,12720,12720,12720,0
|
|
20240911,182100,50042460,12720,12720,12720,12720,0
|
|
20240911,182000,50042460,12720,12720,12720,12720,0
|
|
20240911,181900,50042460,12720,12720,12720,12720,0
|
|
20240911,181800,50042460,12720,12720,12720,12720,0
|
|
20240911,181700,50042460,12720,12720,12720,12720,0
|
|
20240911,181600,50042460,12720,12720,12720,12720,0
|
|
20240911,181500,50042460,12720,12720,12720,12720,0
|
|
20240911,181400,50042460,12720,12720,12720,12720,0
|
|
20240911,181300,50042460,12720,12720,12720,12720,0
|
|
20240911,181200,50042460,12720,12720,12720,12720,0
|
|
20240911,181100,50042460,12720,12720,12720,12720,0
|
|
20240911,181000,50042460,12720,12720,12720,12720,0
|
|
20240911,180900,50042460,12720,12720,12720,12720,0
|
|
20240911,180800,50042460,12720,12720,12720,12720,0
|
|
20240911,180700,50042460,12720,12720,12720,12720,0
|
|
20240911,180600,50042460,12720,12720,12720,12720,0
|
|
20240911,180500,50042460,12720,12720,12720,12720,0
|
|
20240911,180400,50042460,12720,12720,12720,12720,0
|
|
20240911,180300,50042460,12720,12720,12720,12720,0
|
|
20240911,180200,50042460,12720,12720,12720,12720,0
|
|
20240911,180100,50042460,12720,12720,12720,12720,0
|
|
20240911,180000,50042460,12720,12720,12720,12720,0
|
|
20240911,175900,50042460,12720,12720,12720,12720,0
|
|
20240911,175800,50042460,12720,12720,12720,12720,0
|
|
20240911,175700,50042460,12720,12720,12720,12720,0
|
|
20240911,175600,50042460,12720,12720,12720,12720,0
|
|
20240911,175500,50042460,12720,12720,12720,12720,109
|
|
20240911,175400,50042460,12720,12720,12720,12720,0
|
|
20240911,175300,50042460,12720,12720,12720,12720,0
|
|
20240911,175200,50042460,12720,12720,12720,12720,0
|
|
20240911,175100,50042460,12720,12720,12720,12720,0
|
|
20240911,175000,50042460,12720,12720,12720,12720,0
|
|
20240911,174900,50042460,12720,12720,12720,12720,0
|
|
20240911,174800,50042460,12720,12720,12720,12720,0
|
|
20240911,174700,50042460,12720,12720,12720,12720,0
|
|
20240911,174600,50042460,12720,12720,12720,12720,0
|
|
20240911,174500,50042460,12720,12720,12720,12720,0
|
|
20240911,174400,50042460,12720,12720,12720,12720,0
|
|
20240911,174300,50042460,12720,12720,12720,12720,0
|
|
20240911,174200,50042460,12720,12720,12720,12720,0
|
|
20240911,174100,50042460,12720,12720,12720,12720,0
|
|
20240911,174000,50042460,12720,12720,12720,12720,0
|
|
20240911,173900,50042460,12720,12720,12720,12720,0
|
|
20240911,173800,50042460,12720,12720,12720,12720,0
|
|
20240911,173700,50042460,12720,12720,12720,12720,0
|
|
20240911,173600,50042460,12720,12720,12720,12720,0
|
|
20240911,173500,50042460,12720,12720,12720,12720,0
|
|
20240911,173400,50042460,12720,12720,12720,12720,0
|
|
20240911,173300,50042460,12720,12720,12720,12720,0
|
|
20240911,173200,50042460,12720,12720,12720,12720,0
|
|
20240911,173100,50042460,12720,12720,12720,12720,0
|
|
20240911,173000,50042460,12720,12720,12720,12720,0
|
|
20240911,172900,50042460,12720,12720,12720,12720,0
|
|
20240911,172800,50042460,12720,12720,12720,12720,0
|
|
20240911,172700,50042460,12720,12720,12720,12720,0
|
|
20240911,172600,50042460,12720,12720,12720,12720,0
|
|
20240911,172500,50042460,12720,12720,12720,12720,109
|
|
20240911,172400,50042460,12720,12720,12720,12720,0
|
|
20240911,172300,50042460,12720,12720,12720,12720,0
|
|
20240911,172200,50042460,12720,12720,12720,12720,0
|
|
20240911,172100,50042460,12720,12720,12720,12720,0
|
|
20240911,172000,50042460,12720,12720,12720,12720,0
|
|
20240911,171900,50042460,12720,12720,12720,12720,0
|
|
20240911,171800,50042460,12720,12720,12720,12720,0
|
|
20240911,171700,50042460,12720,12720,12720,12720,0
|
|
20240911,171600,50042460,12720,12720,12720,12720,0
|
|
20240911,171500,50042460,12720,12720,12720,12720,0
|
|
20240911,171400,50042460,12720,12720,12720,12720,0
|
|
20240911,171300,50042460,12720,12720,12720,12720,0
|
|
20240911,171200,50042460,12720,12720,12720,12720,0
|
|
20240911,171100,50042460,12720,12720,12720,12720,0
|
|
20240911,171000,50042460,12720,12720,12720,12720,0
|
|
20240911,170900,50042460,12720,12720,12720,12720,0
|
|
20240911,170800,50042460,12720,12720,12720,12720,0
|
|
20240911,170700,50042460,12720,12720,12720,12720,0
|
|
20240911,170600,50042460,12720,12720,12720,12720,0
|
|
20240911,170500,50042460,12720,12720,12720,12720,0
|
|
20240911,170400,50042460,12720,12720,12720,12720,0
|
|
20240911,170300,50042460,12720,12720,12720,12720,0
|
|
20240911,170200,50042460,12720,12720,12720,12720,0
|
|
20240911,170100,50042460,12720,12720,12720,12720,0
|
|
20240911,170000,50042460,12720,12720,12720,12720,0
|
|
20240911,165900,50042460,12720,12720,12720,12720,0
|
|
20240911,165800,50042460,12720,12720,12720,12720,0
|
|
20240911,165700,50042460,12720,12720,12720,12720,0
|
|
20240911,165600,50042460,12720,12720,12720,12720,0
|
|
20240911,165500,50042460,12720,12720,12720,12720,109
|
|
20240911,165400,50042460,12720,12720,12720,12720,0
|
|
20240911,165300,50042460,12720,12720,12720,12720,0
|
|
20240911,165200,50042460,12720,12720,12720,12720,0
|
|
20240911,165100,50042460,12720,12720,12720,12720,0
|
|
20240911,165000,50042460,12720,12720,12720,12720,0
|
|
20240911,164900,50042460,12720,12720,12720,12720,0
|
|
20240911,164800,50042460,12720,12720,12720,12720,0
|
|
20240911,164700,50042460,12720,12720,12720,12720,0
|
|
20240911,164600,50042460,12720,12720,12720,12720,0
|
|
20240911,164500,50042460,12720,12720,12720,12720,0
|
|
20240911,164400,50042460,12720,12720,12720,12720,0
|
|
20240911,164300,50042460,12720,12720,12720,12720,0
|
|
20240911,164200,50042460,12720,12720,12720,12720,0
|
|
20240911,164100,50042460,12720,12720,12720,12720,0
|
|
20240911,164000,50042460,12720,12720,12720,12720,0
|
|
20240911,163900,50042460,12720,12720,12720,12720,0
|
|
20240911,163800,50042460,12720,12720,12720,12720,0
|
|
20240911,163700,50042460,12720,12720,12720,12720,0
|
|
20240911,163600,50042460,12720,12720,12720,12720,0
|
|
20240911,163500,50042460,12720,12720,12720,12720,0
|
|
20240911,163400,50042460,12720,12720,12720,12720,0
|
|
20240911,163300,50042460,12720,12720,12720,12720,0
|
|
20240911,163200,50042460,12720,12720,12720,12720,0
|
|
20240911,163100,50042460,12720,12720,12720,12720,0
|
|
20240911,163000,50042460,12720,12720,12720,12720,0
|
|
20240911,162900,50042460,12720,12720,12720,12720,0
|
|
20240911,162800,50042460,12720,12720,12720,12720,0
|
|
20240911,162700,50042460,12720,12720,12720,12720,0
|
|
20240911,162600,50042460,12720,12720,12720,12720,0
|
|
20240911,162500,50042460,12720,12720,12720,12720,109
|
|
20240911,162400,50042460,12720,12720,12720,12720,0
|
|
20240911,162300,50042460,12720,12720,12720,12720,0
|
|
20240911,162200,50042460,12720,12720,12720,12720,0
|
|
20240911,162100,50042460,12720,12720,12720,12720,0
|
|
20240911,162000,50042460,12720,12720,12720,12720,0
|
|
20240911,161900,50042460,12720,12720,12720,12720,0
|
|
20240911,161800,50042460,12720,12720,12720,12720,0
|
|
20240911,161700,50042460,12720,12720,12720,12720,0
|
|
20240911,161600,50042460,12720,12720,12720,12720,0
|
|
20240911,161500,50042460,12720,12720,12720,12720,0
|
|
20240911,161400,50042460,12720,12720,12720,12720,0
|
|
20240911,161300,50042460,12720,12720,12720,12720,0
|
|
20240911,161200,50042460,12720,12720,12720,12720,0
|
|
20240911,161100,50042460,12720,12720,12720,12720,0
|
|
20240911,161000,50042460,12720,12720,12720,12720,0
|
|
20240911,160900,50042460,12720,12720,12720,12720,0
|
|
20240911,160800,50042460,12720,12720,12720,12720,0
|
|
20240911,160700,50042460,12720,12720,12720,12720,0
|
|
20240911,160600,50042460,12720,12720,12720,12720,0
|
|
20240911,160500,50042460,12720,12720,12720,12720,0
|
|
20240911,160400,50042460,12720,12720,12720,12720,0
|
|
20240911,160300,50042460,12720,12720,12720,12720,0
|
|
20240911,160200,50042460,12720,12720,12720,12720,0
|
|
20240911,160100,50042460,12720,12720,12720,12720,0
|
|
20240911,160000,50042460,12720,12720,12720,12720,0
|
|
20240911,155900,50042460,12720,12720,12720,12720,0
|
|
20240911,155800,50042460,12720,12720,12720,12720,0
|
|
20240911,155700,50042460,12720,12720,12720,12720,0
|
|
20240911,155600,50042460,12720,12720,12720,12720,0
|
|
20240911,155500,50042460,12720,12720,12720,12720,109
|
|
20240911,155400,50042460,12720,12720,12720,12720,0
|
|
20240911,155300,50042460,12720,12720,12720,12720,0
|
|
20240911,155200,50042460,12720,12720,12720,12720,0
|
|
20240911,155100,50042460,12720,12720,12720,12720,0
|
|
20240911,155000,50042460,12720,12720,12720,12720,0
|
|
20240911,154900,50042460,12720,12720,12720,12720,0
|
|
20240911,154800,50042460,12720,12720,12720,12720,0
|
|
20240911,154700,50042460,12720,12720,12720,12720,0
|
|
20240911,154600,50042460,12720,12720,12720,12720,0
|
|
20240911,154500,50042460,12720,12720,12720,12720,0
|
|
20240911,154400,50042460,12720,12720,12720,12720,0
|
|
20240911,154300,50042460,12720,12720,12720,12720,0
|
|
20240911,154200,50042460,12720,12720,12720,12720,0
|
|
20240911,154100,50042460,12720,12720,12720,12720,0
|
|
20240911,154000,50042460,12720,12720,12720,12720,0
|
|
20240911,153900,50042460,12720,12720,12720,12720,0
|
|
20240911,153800,50042460,12720,12720,12720,12720,0
|
|
20240911,153700,50042460,12720,12720,12720,12720,0
|
|
20240911,153600,50042460,12720,12720,12720,12720,0
|
|
20240911,153500,50042460,12720,12720,12720,12720,0
|
|
20240911,153400,50042460,12720,12720,12720,12720,0
|
|
20240911,153300,50042460,12720,12720,12720,12720,0
|
|
20240911,153200,50042460,12720,12720,12720,12720,0
|
|
20240911,153100,50042460,12720,12720,12720,12720,0
|
|
20240911,153000,50042460,12720,12720,12720,12720,109
|
|
20240911,152900,48655980,12720,12720,12720,12720,0
|
|
20240911,152800,48655980,12720,12720,12720,12720,0
|
|
20240911,152700,48655980,12720,12720,12720,12720,0
|
|
20240911,152600,48655980,12720,12720,12720,12720,0
|
|
20240911,152500,48655980,12720,12720,12720,12720,0
|
|
20240911,152400,48655980,12720,12720,12720,12720,0
|
|
20240911,152300,48655980,12720,12720,12720,12720,0
|
|
20240911,152200,48655980,12720,12720,12720,12720,0
|
|
20240911,152100,48655980,12720,12720,12720,12720,0
|
|
20240911,152000,48655980,12720,12720,12720,12720,0
|
|
20240911,151900,48655980,12720,12720,12720,12720,0
|
|
20240911,151800,48655980,12720,12720,12720,12720,0
|
|
20240911,151700,48655980,12720,12720,12720,12720,0
|
|
20240911,151600,48655980,12720,12720,12720,12720,200
|
|
20240911,151500,46111980,12770,12770,12770,12770,0
|
|
20240911,151400,46111980,12770,12770,12770,12770,0
|
|
20240911,151300,46111980,12770,12770,12770,12770,0
|
|
20240911,151200,46111980,12770,12770,12770,12770,0
|
|
20240911,151100,46111980,12770,12770,12770,12770,0
|
|
20240911,151000,46111980,12770,12770,12770,12770,0
|
|
20240911,150900,46111980,12770,12770,12770,12770,0
|
|
20240911,150800,46111980,12770,12770,12770,12770,1
|
|
20240911,150700,46099210,12720,12720,12720,12720,0
|
|
20240911,150600,46099210,12720,12720,12720,12720,0
|
|
20240911,150500,46099210,12720,12720,12720,12720,0
|
|
20240911,150400,46099210,12720,12720,12720,12720,0
|
|
20240911,150300,46099210,12720,12720,12720,12720,0
|
|
20240911,150200,46099210,12720,12720,12720,12720,0
|
|
20240911,150100,46099210,12720,12720,12720,12720,0
|
|
20240911,150000,46099210,12720,12720,12720,12720,0
|
|
20240911,145900,46099210,12720,12720,12720,12720,0
|
|
20240911,145800,46099210,12720,12720,12720,12720,0
|
|
20240911,145700,46099210,12720,12720,12720,12720,0
|
|
20240911,145600,46099210,12720,12780,12780,12720,101
|
|
20240911,145500,44813660,12740,12740,12740,12740,0
|
|
20240911,145400,44813660,12740,12740,12740,12740,100
|
|
20240911,145300,43539660,12780,12780,12780,12780,0
|
|
20240911,145200,43539660,12780,12780,12780,12780,2
|
|
20240911,145100,43514100,12780,12780,12780,12780,10
|
|
20240911,145000,43386300,12860,12860,12860,12860,150
|
|
20240911,144900,41457300,12850,12800,12850,12800,140
|
|
20240911,144800,39660300,12780,12780,12780,12780,88
|
|
20240911,144700,38535660,12750,12750,12750,12750,58
|
|
20240911,144600,37796160,12800,12800,12800,12800,0
|
|
20240911,144500,37796160,12800,12800,12800,12800,0
|
|
20240911,144400,37796160,12800,12800,12800,12800,0
|
|
20240911,144300,37796160,12800,12800,12800,12800,0
|
|
20240911,144200,37796160,12800,12800,12800,12800,0
|
|
20240911,144100,37796160,12800,12800,12800,12800,0
|
|
20240911,144000,37796160,12800,12800,12800,12800,0
|
|
20240911,143900,37796160,12800,12800,12800,12800,0
|
|
20240911,143800,37796160,12800,12800,12800,12800,0
|
|
20240911,143700,37796160,12800,12800,12800,12800,0
|
|
20240911,143600,37796160,12800,12800,12800,12800,0
|
|
20240911,143500,37796160,12800,12800,12800,12800,0
|
|
20240911,143400,37796160,12800,12800,12800,12800,0
|
|
20240911,143300,37796160,12800,12800,12800,12800,0
|
|
20240911,143200,37796160,12800,12800,12800,12800,0
|
|
20240911,143100,37796160,12800,12800,12800,12800,0
|
|
20240911,143000,37796160,12800,12800,12800,12800,0
|
|
20240911,142900,37796160,12800,12800,12800,12800,0
|
|
20240911,142800,37796160,12800,12800,12800,12800,0
|
|
20240911,142700,37796160,12800,12800,12800,12800,0
|
|
20240911,142600,37796160,12800,12800,12800,12800,80
|
|
20240911,142500,36772160,12800,12800,12800,12800,0
|
|
20240911,142400,36772160,12800,12800,12800,12800,0
|
|
20240911,142300,36772160,12800,12800,12800,12800,0
|
|
20240911,142200,36772160,12800,12800,12800,12800,0
|
|
20240911,142100,36772160,12800,12800,12800,12800,0
|
|
20240911,142000,36772160,12800,12800,12800,12800,0
|
|
20240911,141900,36772160,12800,12800,12800,12800,0
|
|
20240911,141800,36772160,12800,12800,12800,12800,150
|
|
20240911,141700,34852160,12840,12840,12840,12840,0
|
|
20240911,141600,34852160,12840,12840,12840,12840,0
|
|
20240911,141500,34852160,12840,12840,12840,12840,0
|
|
20240911,141400,34852160,12840,12800,12840,12800,100
|
|
20240911,141300,33570160,12860,12860,12860,12860,0
|
|
20240911,141200,33570160,12860,12860,12860,12860,0
|
|
20240911,141100,33570160,12860,12860,12860,12860,0
|
|
20240911,141000,33570160,12860,12860,12860,12860,0
|
|
20240911,140900,33570160,12860,12860,12860,12860,0
|
|
20240911,140800,33570160,12860,12860,12860,12860,0
|
|
20240911,140700,33570160,12860,12860,12860,12860,0
|
|
20240911,140600,33570160,12860,12860,12860,12860,0
|
|
20240911,140500,33570160,12860,12860,12860,12860,0
|
|
20240911,140400,33570160,12860,12860,12860,12860,0
|
|
20240911,140300,33570160,12860,12860,12860,12860,0
|
|
20240911,140200,33570160,12860,12860,12860,12860,0
|
|
20240911,140100,33570160,12860,12860,12860,12860,0
|
|
20240911,140000,33570160,12860,12860,12860,12860,0
|
|
20240911,135900,33570160,12860,12860,12860,12860,0
|
|
20240911,135800,33570160,12860,12860,12860,12860,0
|
|
20240911,135700,33570160,12860,12860,12860,12860,0
|
|
20240911,135600,33570160,12860,12860,12860,12860,0
|
|
20240911,135500,33570160,12860,12860,12860,12860,0
|
|
20240911,135400,33570160,12860,12860,12860,12860,0
|
|
20240911,135300,33570160,12860,12860,12860,12860,0
|
|
20240911,135200,33570160,12860,12860,12860,12860,0
|
|
20240911,135100,33570160,12860,12860,12860,12860,0
|
|
20240911,135000,33570160,12860,12860,12860,12860,0
|
|
20240911,134900,33570160,12860,12860,12860,12860,0
|
|
20240911,134800,33570160,12860,12860,12860,12860,0
|
|
20240911,134700,33570160,12860,12860,12860,12860,0
|
|
20240911,134600,33570160,12860,12860,12860,12860,0
|
|
20240911,134500,33570160,12860,12860,12860,12860,0
|
|
20240911,134400,33570160,12860,12860,12860,12860,0
|
|
20240911,134300,33570160,12860,12860,12860,12860,0
|
|
20240911,134200,33570160,12860,12860,12860,12860,0
|
|
20240911,134100,33570160,12860,12860,12860,12860,0
|
|
20240911,134000,33570160,12860,12860,12860,12860,0
|
|
20240911,133900,33570160,12860,12860,12860,12860,0
|
|
20240911,133800,33570160,12860,12860,12860,12860,0
|
|
20240911,133700,33570160,12860,12860,12860,12860,0
|
|
20240911,133600,33570160,12860,12860,12860,12860,0
|
|
20240911,133500,33570160,12860,12860,12860,12860,0
|
|
20240911,133400,33570160,12860,12860,12860,12860,0
|
|
20240911,133300,33570160,12860,12860,12860,12860,0
|
|
20240911,133200,33570160,12860,12860,12860,12860,0
|
|
20240911,133100,33570160,12860,12860,12860,12860,0
|
|
20240911,133000,33570160,12860,12860,12860,12860,0
|
|
20240911,132900,33570160,12860,12860,12860,12860,1
|
|
20240911,132800,33557300,12750,12750,12750,12750,0
|
|
20240911,132700,33557300,12750,12780,12780,12750,50
|
|
20240911,132600,32919290,12860,12860,12860,12860,0
|
|
20240911,132500,32919290,12860,12860,12860,12860,0
|
|
20240911,132400,32919290,12860,12860,12860,12860,0
|
|
20240911,132300,32919290,12860,12860,12860,12860,0
|
|
20240911,132200,32919290,12860,12860,12860,12860,0
|
|
20240911,132100,32919290,12860,12860,12860,12860,0
|
|
20240911,132000,32919290,12860,12860,12860,12860,0
|
|
20240911,131900,32919290,12860,12860,12860,12860,0
|
|
20240911,131800,32919290,12860,12860,12860,12860,0
|
|
20240911,131700,32919290,12860,12860,12860,12860,0
|
|
20240911,131600,32919290,12860,12860,12860,12860,0
|
|
20240911,131500,32919290,12860,12860,12860,12860,0
|
|
20240911,131400,32919290,12860,12860,12860,12860,0
|
|
20240911,131300,32919290,12860,12860,12860,12860,0
|
|
20240911,131200,32919290,12860,12860,12860,12860,0
|
|
20240911,131100,32919290,12860,12860,12860,12860,0
|
|
20240911,131000,32919290,12860,12860,12860,12860,0
|
|
20240911,130900,32919290,12860,12860,12860,12860,0
|
|
20240911,130800,32919290,12860,12860,12860,12860,0
|
|
20240911,130700,32919290,12860,12860,12860,12860,0
|
|
20240911,130600,32919290,12860,12860,12860,12860,0
|
|
20240911,130500,32919290,12860,12860,12860,12860,0
|
|
20240911,130400,32919290,12860,12860,12860,12860,0
|
|
20240911,130300,32919290,12860,12860,12860,12860,0
|
|
20240911,130200,32919290,12860,12860,12860,12860,0
|
|
20240911,130100,32919290,12860,12860,12860,12860,0
|
|
20240911,130000,32919290,12860,12860,12860,12860,1
|
|
20240911,125900,32906430,12800,12800,12800,12800,0
|
|
20240911,125800,32906430,12800,12840,12840,12800,4
|
|
20240911,125700,32855150,12850,12850,12850,12850,2
|
|
20240911,125600,32829450,12860,12860,12860,12860,0
|
|
20240911,125500,32829450,12860,12860,12860,12860,0
|
|
20240911,125400,32829450,12860,12860,12860,12860,0
|
|
20240911,125300,32829450,12860,12860,12860,12860,1
|
|
20240911,125200,32816590,12860,12860,12860,12860,0
|
|
20240911,125100,32816590,12860,12860,12860,12860,0
|
|
20240911,125000,32816590,12860,12860,12860,12860,0
|
|
20240911,124900,32816590,12860,12860,12860,12860,0
|
|
20240911,124800,32816590,12860,12860,12860,12860,0
|
|
20240911,124700,32816590,12860,12860,12860,12860,0
|
|
20240911,124600,32816590,12860,12860,12860,12860,0
|
|
20240911,124500,32816590,12860,12860,12860,12860,0
|
|
20240911,124400,32816590,12860,12860,12860,12860,0
|
|
20240911,124300,32816590,12860,12860,12860,12860,0
|
|
20240911,124200,32816590,12860,12860,12860,12860,0
|
|
20240911,124100,32816590,12860,12860,12860,12860,0
|
|
20240911,124000,32816590,12860,12860,12860,12860,0
|
|
20240911,123900,32816590,12860,12860,12860,12860,0
|
|
20240911,123800,32816590,12860,12860,12860,12860,0
|
|
20240911,123700,32816590,12860,12860,12860,12860,10
|
|
20240911,123600,32687990,12860,12860,12860,12860,0
|
|
20240911,123500,32687990,12860,12860,12860,12860,0
|
|
20240911,123400,32687990,12860,12860,12860,12860,0
|
|
20240911,123300,32687990,12860,12860,12860,12860,0
|
|
20240911,123200,32687990,12860,12860,12860,12860,0
|
|
20240911,123100,32687990,12860,12860,12860,12860,0
|
|
20240911,123000,32687990,12860,12860,12860,12860,2
|
|
20240911,122900,32662270,12860,12860,12860,12860,0
|
|
20240911,122800,32662270,12860,12860,12860,12860,0
|
|
20240911,122700,32662270,12860,12860,12860,12860,0
|
|
20240911,122600,32662270,12860,12860,12860,12860,0
|
|
20240911,122500,32662270,12860,12860,12860,12860,3
|
|
20240911,122400,32623690,12750,12750,12750,12750,0
|
|
20240911,122300,32623690,12750,12750,12750,12750,0
|
|
20240911,122200,32623690,12750,12750,12750,12750,0
|
|
20240911,122100,32623690,12750,12750,12750,12750,0
|
|
20240911,122000,32623690,12750,12750,12750,12750,0
|
|
20240911,121900,32623690,12750,12750,12750,12750,0
|
|
20240911,121800,32623690,12750,12750,12750,12750,0
|
|
20240911,121700,32623690,12750,12750,12750,12750,0
|
|
20240911,121600,32623690,12750,12750,12750,12750,0
|
|
20240911,121500,32623690,12750,12750,12750,12750,4
|
|
20240911,121400,32572690,12860,12860,12860,12860,0
|
|
20240911,121300,32572690,12860,12860,12860,12860,0
|
|
20240911,121200,32572690,12860,12860,12860,12860,0
|
|
20240911,121100,32572690,12860,12860,12860,12860,0
|
|
20240911,121000,32572690,12860,12860,12860,12860,0
|
|
20240911,120900,32572690,12860,12860,12860,12860,0
|
|
20240911,120800,32572690,12860,12860,12860,12860,0
|
|
20240911,120700,32572690,12860,12860,12860,12860,0
|
|
20240911,120600,32572690,12860,12860,12860,12860,0
|
|
20240911,120500,32572690,12860,12860,12860,12860,0
|
|
20240911,120400,32572690,12860,12860,12860,12860,0
|
|
20240911,120300,32572690,12860,12860,12860,12860,0
|
|
20240911,120200,32572690,12860,12860,12860,12860,0
|
|
20240911,120100,32572690,12860,12860,12860,12860,0
|
|
20240911,120000,32572690,12860,12860,12860,12860,0
|
|
20240911,115900,32572690,12860,12860,12860,12860,0
|
|
20240911,115800,32572690,12860,12860,12860,12860,0
|
|
20240911,115700,32572690,12860,12860,12860,12860,0
|
|
20240911,115600,32572690,12860,12860,12860,12860,0
|
|
20240911,115500,32572690,12860,12860,12860,12860,1
|
|
20240911,115400,32559830,12860,12860,12860,12860,0
|
|
20240911,115300,32559830,12860,12860,12860,12860,0
|
|
20240911,115200,32559830,12860,12860,12860,12860,0
|
|
20240911,115100,32559830,12860,12860,12860,12860,0
|
|
20240911,115000,32559830,12860,12860,12860,12860,0
|
|
20240911,114900,32559830,12860,12860,12860,12860,0
|
|
20240911,114800,32559830,12860,12860,12860,12860,0
|
|
20240911,114700,32559830,12860,12860,12860,12860,0
|
|
20240911,114600,32559830,12860,12860,12860,12860,0
|
|
20240911,114500,32559830,12860,12860,12860,12860,0
|
|
20240911,114400,32559830,12860,12860,12860,12860,0
|
|
20240911,114300,32559830,12860,12860,12860,12860,0
|
|
20240911,114200,32559830,12860,12860,12860,12860,0
|
|
20240911,114100,32559830,12860,12860,12860,12860,0
|
|
20240911,114000,32559830,12860,12860,12860,12860,0
|
|
20240911,113900,32559830,12860,12860,12860,12860,0
|
|
20240911,113800,32559830,12860,12860,12860,12860,0
|
|
20240911,113700,32559830,12860,12860,12860,12860,0
|
|
20240911,113600,32559830,12860,12860,12860,12860,0
|
|
20240911,113500,32559830,12860,12860,12860,12860,0
|
|
20240911,113400,32559830,12860,12860,12860,12860,0
|
|
20240911,113300,32559830,12860,12860,12860,12860,0
|
|
20240911,113200,32559830,12860,12860,12860,12860,0
|
|
20240911,113100,32559830,12860,12860,12860,12860,0
|
|
20240911,113000,32559830,12860,12860,12860,12860,0
|
|
20240911,112900,32559830,12860,12860,12860,12860,0
|
|
20240911,112800,32559830,12860,12860,12860,12860,0
|
|
20240911,112700,32559830,12860,12860,12860,12860,0
|
|
20240911,112600,32559830,12860,12860,12860,12860,0
|
|
20240911,112500,32559830,12860,12860,12860,12860,0
|
|
20240911,112400,32559830,12860,12860,12860,12860,0
|
|
20240911,112300,32559830,12860,12860,12860,12860,0
|
|
20240911,112200,32559830,12860,12860,12860,12860,0
|
|
20240911,112100,32559830,12860,12860,12860,12860,0
|
|
20240911,112000,32559830,12860,12860,12860,12860,0
|
|
20240911,111900,32559830,12860,12860,12860,12860,0
|
|
20240911,111800,32559830,12860,12860,12860,12860,0
|
|
20240911,111700,32559830,12860,12860,12860,12860,0
|
|
20240911,111600,32559830,12860,12860,12860,12860,0
|
|
20240911,111500,32559830,12860,12860,12860,12860,0
|
|
20240911,111400,32559830,12860,12860,12860,12860,0
|
|
20240911,111300,32559830,12860,12860,12860,12860,0
|
|
20240911,111200,32559830,12860,12860,12860,12860,0
|
|
20240911,111100,32559830,12860,12860,12860,12860,0
|
|
20240911,111000,32559830,12860,12860,12860,12860,0
|
|
20240911,110900,32559830,12860,12860,12860,12860,0
|
|
20240911,110800,32559830,12860,12860,12860,12860,0
|
|
20240911,110700,32559830,12860,12860,12860,12860,0
|
|
20240911,110600,32559830,12860,12860,12860,12860,0
|
|
20240911,110500,32559830,12860,12860,12860,12860,0
|
|
20240911,110400,32559830,12860,12860,12860,12860,0
|
|
20240911,110300,32559830,12860,12860,12860,12860,0
|
|
20240911,110200,32559830,12860,12860,12860,12860,0
|
|
20240911,110100,32559830,12860,12860,12860,12860,0
|
|
20240911,110000,32559830,12860,12860,12860,12860,0
|
|
20240911,105900,32559830,12860,12860,12860,12860,4
|
|
20240911,105800,32508390,12860,12850,12860,12850,241
|
|
20240911,105700,29410390,12850,12850,12850,12850,0
|
|
20240911,105600,29410390,12850,12850,12850,12850,0
|
|
20240911,105500,29410390,12850,12850,12850,12850,0
|
|
20240911,105400,29410390,12850,12850,12850,12850,0
|
|
20240911,105300,29410390,12850,12850,12850,12850,0
|
|
20240911,105200,29410390,12850,12850,12850,12850,0
|
|
20240911,105100,29410390,12850,12850,12850,12850,0
|
|
20240911,105000,29410390,12850,12850,12850,12850,0
|
|
20240911,104900,29410390,12850,12850,12850,12850,0
|
|
20240911,104800,29410390,12850,12850,12850,12850,0
|
|
20240911,104700,29410390,12850,12850,12850,12850,0
|
|
20240911,104600,29410390,12850,12850,12850,12850,0
|
|
20240911,104500,29410390,12850,12850,12850,12850,0
|
|
20240911,104400,29410390,12850,12850,12850,12850,0
|
|
20240911,104300,29410390,12850,12850,12850,12850,0
|
|
20240911,104200,29410390,12850,12850,12850,12850,0
|
|
20240911,104100,29410390,12850,12850,12850,12850,0
|
|
20240911,104000,29410390,12850,12850,12850,12850,0
|
|
20240911,103900,29410390,12850,12850,12850,12850,74
|
|
20240911,103800,28459490,12860,12860,12860,12860,0
|
|
20240911,103700,28459490,12860,12860,12860,12860,8
|
|
20240911,103600,28356610,12860,12860,12860,12860,0
|
|
20240911,103500,28356610,12860,12860,12860,12860,0
|
|
20240911,103400,28356610,12860,12860,12860,12860,0
|
|
20240911,103300,28356610,12860,12860,12860,12860,0
|
|
20240911,103200,28356610,12860,12860,12860,12860,0
|
|
20240911,103100,28356610,12860,12860,12860,12860,0
|
|
20240911,103000,28356610,12860,12860,12860,12860,0
|
|
20240911,102900,28356610,12860,12860,12860,12860,0
|
|
20240911,102800,28356610,12860,12860,12860,12860,0
|
|
20240911,102700,28356610,12860,12860,12860,12860,0
|
|
20240911,102600,28356610,12860,12860,12860,12860,0
|
|
20240911,102500,28356610,12860,12860,12860,12860,0
|
|
20240911,102400,28356610,12860,12800,12860,12800,173
|
|
20240911,102300,26138670,12800,12800,12800,12800,17
|
|
20240911,102200,25921070,12750,12750,12750,12750,0
|
|
20240911,102100,25921070,12750,12750,12750,12750,0
|
|
20240911,102000,25921070,12750,12750,12750,12750,10
|
|
20240911,101900,25793570,12750,12750,12750,12750,0
|
|
20240911,101800,25793570,12750,12750,12750,12750,0
|
|
20240911,101700,25793570,12750,12750,12750,12750,0
|
|
20240911,101600,25793570,12750,12750,12750,12750,0
|
|
20240911,101500,25793570,12750,12750,12750,12750,0
|
|
20240911,101400,25793570,12750,12750,12750,12750,0
|
|
20240911,101300,25793570,12750,12750,12750,12750,0
|
|
20240911,101200,25793570,12750,12750,12750,12750,0
|
|
20240911,101100,25793570,12750,12750,12750,12750,0
|
|
20240911,101000,25793570,12750,12750,12750,12750,274
|
|
20240911,100900,22300070,12750,12750,12750,12750,100
|
|
20240911,100800,21025070,12800,12800,12800,12800,0
|
|
20240911,100700,21025070,12800,12800,12800,12800,0
|
|
20240911,100600,21025070,12800,12800,12800,12800,0
|
|
20240911,100500,21025070,12800,12800,12800,12800,0
|
|
20240911,100400,21025070,12800,12800,12800,12800,1
|
|
20240911,100300,21012270,12750,12750,12750,12750,0
|
|
20240911,100200,21012270,12750,12750,12750,12750,0
|
|
20240911,100100,21012270,12750,12750,12750,12750,0
|
|
20240911,100000,21012270,12750,12750,12750,12750,0
|
|
20240911,095900,21012270,12750,12750,12750,12750,0
|
|
20240911,095800,21012270,12750,12750,12750,12750,0
|
|
20240911,095700,21012270,12750,12750,12750,12750,0
|
|
20240911,095600,21012270,12750,12750,12750,12750,0
|
|
20240911,095500,21012270,12750,12750,12750,12750,0
|
|
20240911,095400,21012270,12750,12750,12750,12750,0
|
|
20240911,095300,21012270,12750,12750,12750,12750,20
|
|
20240911,095200,20757270,12750,12750,12750,12750,0
|
|
20240911,095100,20757270,12750,12750,12750,12750,0
|
|
20240911,095000,20757270,12750,12750,12750,12750,0
|
|
20240911,094900,20757270,12750,12750,12750,12750,77
|
|
20240911,094800,19775520,12750,12750,12750,12750,0
|
|
20240911,094700,19775520,12750,12750,12750,12750,0
|
|
20240911,094600,19775520,12750,12750,12750,12750,0
|
|
20240911,094500,19775520,12750,12750,12750,12750,0
|
|
20240911,094400,19775520,12750,12750,12750,12750,0
|
|
20240911,094300,19775520,12750,12750,12750,12750,99
|
|
20240911,094200,18513270,12750,12750,12750,12750,1
|
|
20240911,094100,18500520,12750,12750,12750,12750,0
|
|
20240911,094000,18500520,12750,12750,12750,12750,0
|
|
20240911,093900,18500520,12750,12750,12750,12750,0
|
|
20240911,093800,18500520,12750,12750,12750,12750,46
|
|
20240911,093700,17914020,12750,12750,12750,12750,0
|
|
20240911,093600,17914020,12750,12750,12750,12750,500
|
|
20240911,093500,11539020,12750,12750,12750,12750,300
|
|
20240911,093400,7714020,12750,12750,12750,12750,220
|
|
20240911,093300,4909020,12750,12750,12750,12750,0
|
|
20240911,093200,4909020,12750,12750,12750,12750,0
|
|
20240911,093100,4909020,12750,12750,12750,12750,0
|
|
20240911,093000,4909020,12750,12750,12750,12750,0
|
|
20240911,092900,4909020,12750,12750,12750,12750,0
|
|
20240911,092800,4909020,12750,12750,12750,12750,0
|
|
20240911,092700,4909020,12750,12750,12750,12750,0
|
|
20240911,092600,4909020,12750,12750,12750,12750,0
|
|
20240911,092500,4909020,12750,12750,12750,12750,196
|
|
20240911,092400,2410020,12750,12750,12750,12750,0
|
|
20240911,092300,2410020,12750,12750,12750,12750,0
|
|
20240911,092200,2410020,12750,12750,12750,12750,170
|
|
20240911,092100,242520,12750,12750,12750,12750,0
|
|
20240911,092000,242520,12750,12750,12750,12750,0
|
|
20240911,091900,242520,12750,12750,12750,12750,0
|
|
20240911,091800,242520,12750,12750,12750,12750,0
|
|
20240911,091700,242520,12750,12750,12750,12750,0
|
|
20240911,091600,242520,12750,12750,12750,12750,0
|
|
20240911,091500,242520,12750,12750,12750,12750,0
|
|
20240911,091400,242520,12750,12750,12750,12750,0
|
|
20240911,091300,242520,12750,12750,12750,12750,0
|
|
20240911,091200,242520,12750,12750,12750,12750,0
|
|
20240911,091100,242520,12750,12750,12750,12750,1
|
|
20240911,091000,229770,12750,12750,12750,12750,5
|
|
20240911,090900,166020,12750,12750,12750,12750,0
|
|
20240911,090800,166020,12750,12750,12750,12750,0
|
|
20240911,090700,166020,12750,12750,12750,12750,0
|
|
20240911,090600,166020,12750,12750,12750,12750,0
|
|
20240911,090500,166020,12750,12750,12750,12750,1
|
|
20240911,090400,153270,12800,12800,12800,12800,1
|
|
20240911,090300,140470,12770,12770,12770,12770,0
|
|
20240911,090200,140470,12770,12770,12770,12770,0
|
|
20240911,090100,140470,12770,12770,12770,12770,0
|
|
20240911,090000,140470,12770,12770,12770,12770,11
|