579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,183600,247323480,18690,18690,18690,18690,245
|
|
20240911,183500,247323480,18690,18690,18690,18690,0
|
|
20240911,183400,247323480,18690,18690,18690,18690,0
|
|
20240911,183300,247323480,18690,18690,18690,18690,0
|
|
20240911,183200,247323480,18690,18690,18690,18690,0
|
|
20240911,183100,247323480,18690,18690,18690,18690,0
|
|
20240911,183000,247323480,18690,18690,18690,18690,0
|
|
20240911,182900,247323480,18690,18690,18690,18690,0
|
|
20240911,182800,247323480,18690,18690,18690,18690,0
|
|
20240911,182700,247323480,18690,18690,18690,18690,0
|
|
20240911,182600,247323480,18690,18690,18690,18690,0
|
|
20240911,182500,247323480,18690,18690,18690,18690,0
|
|
20240911,182400,247323480,18690,18690,18690,18690,0
|
|
20240911,182300,247323480,18690,18690,18690,18690,0
|
|
20240911,182200,247323480,18690,18690,18690,18690,0
|
|
20240911,182100,247323480,18690,18690,18690,18690,0
|
|
20240911,182000,247323480,18690,18690,18690,18690,0
|
|
20240911,181900,247323480,18690,18690,18690,18690,0
|
|
20240911,181800,247323480,18690,18690,18690,18690,0
|
|
20240911,181700,247323480,18690,18690,18690,18690,0
|
|
20240911,181600,247323480,18690,18690,18690,18690,0
|
|
20240911,181500,247323480,18690,18690,18690,18690,0
|
|
20240911,181400,247323480,18690,18690,18690,18690,0
|
|
20240911,181300,247323480,18690,18690,18690,18690,0
|
|
20240911,181200,247323480,18690,18690,18690,18690,0
|
|
20240911,181100,247323480,18690,18690,18690,18690,0
|
|
20240911,181000,247323480,18690,18690,18690,18690,0
|
|
20240911,180900,247323480,18690,18690,18690,18690,0
|
|
20240911,180800,247323480,18690,18690,18690,18690,0
|
|
20240911,180700,247323480,18690,18690,18690,18690,0
|
|
20240911,180600,247323480,18690,18690,18690,18690,245
|
|
20240911,180500,247323480,18690,18690,18690,18690,0
|
|
20240911,180400,247323480,18690,18690,18690,18690,0
|
|
20240911,180300,247323480,18690,18690,18690,18690,0
|
|
20240911,180200,247323480,18690,18690,18690,18690,0
|
|
20240911,180100,247323480,18690,18690,18690,18690,0
|
|
20240911,180000,247323480,18690,18690,18690,18690,0
|
|
20240911,175900,247323480,18690,18690,18690,18690,0
|
|
20240911,175800,247323480,18690,18690,18690,18690,0
|
|
20240911,175700,247323480,18690,18690,18690,18690,0
|
|
20240911,175600,247323480,18690,18690,18690,18690,0
|
|
20240911,175500,247323480,18690,18690,18690,18690,0
|
|
20240911,175400,247323480,18690,18690,18690,18690,0
|
|
20240911,175300,247323480,18690,18690,18690,18690,0
|
|
20240911,175200,247323480,18690,18690,18690,18690,0
|
|
20240911,175100,247323480,18690,18690,18690,18690,0
|
|
20240911,175000,247323480,18690,18690,18690,18690,0
|
|
20240911,174900,247323480,18690,18690,18690,18690,0
|
|
20240911,174800,247323480,18690,18690,18690,18690,0
|
|
20240911,174700,247323480,18690,18690,18690,18690,0
|
|
20240911,174600,247323480,18690,18690,18690,18690,0
|
|
20240911,174500,247323480,18690,18690,18690,18690,0
|
|
20240911,174400,247323480,18690,18690,18690,18690,0
|
|
20240911,174300,247323480,18690,18690,18690,18690,0
|
|
20240911,174200,247323480,18690,18690,18690,18690,0
|
|
20240911,174100,247323480,18690,18690,18690,18690,0
|
|
20240911,174000,247323480,18690,18690,18690,18690,0
|
|
20240911,173900,247323480,18690,18690,18690,18690,0
|
|
20240911,173800,247323480,18690,18690,18690,18690,0
|
|
20240911,173700,247323480,18690,18690,18690,18690,0
|
|
20240911,173600,247323480,18690,18690,18690,18690,245
|
|
20240911,173500,247323480,18690,18690,18690,18690,0
|
|
20240911,173400,247323480,18690,18690,18690,18690,0
|
|
20240911,173300,247323480,18690,18690,18690,18690,0
|
|
20240911,173200,247323480,18690,18690,18690,18690,0
|
|
20240911,173100,247323480,18690,18690,18690,18690,0
|
|
20240911,173000,247323480,18690,18690,18690,18690,0
|
|
20240911,172900,247323480,18690,18690,18690,18690,0
|
|
20240911,172800,247323480,18690,18690,18690,18690,0
|
|
20240911,172700,247323480,18690,18690,18690,18690,0
|
|
20240911,172600,247323480,18690,18690,18690,18690,0
|
|
20240911,172500,247323480,18690,18690,18690,18690,0
|
|
20240911,172400,247323480,18690,18690,18690,18690,0
|
|
20240911,172300,247323480,18690,18690,18690,18690,0
|
|
20240911,172200,247323480,18690,18690,18690,18690,0
|
|
20240911,172100,247323480,18690,18690,18690,18690,0
|
|
20240911,172000,247323480,18690,18690,18690,18690,0
|
|
20240911,171900,247323480,18690,18690,18690,18690,0
|
|
20240911,171800,247323480,18690,18690,18690,18690,0
|
|
20240911,171700,247323480,18690,18690,18690,18690,0
|
|
20240911,171600,247323480,18690,18690,18690,18690,0
|
|
20240911,171500,247323480,18690,18690,18690,18690,0
|
|
20240911,171400,247323480,18690,18690,18690,18690,0
|
|
20240911,171300,247323480,18690,18690,18690,18690,0
|
|
20240911,171200,247323480,18690,18690,18690,18690,0
|
|
20240911,171100,247323480,18690,18690,18690,18690,0
|
|
20240911,171000,247323480,18690,18690,18690,18690,0
|
|
20240911,170900,247323480,18690,18690,18690,18690,0
|
|
20240911,170800,247323480,18690,18690,18690,18690,0
|
|
20240911,170700,247323480,18690,18690,18690,18690,0
|
|
20240911,170600,247323480,18690,18690,18690,18690,245
|
|
20240911,170500,247323480,18690,18690,18690,18690,0
|
|
20240911,170400,247323480,18690,18690,18690,18690,0
|
|
20240911,170300,247323480,18690,18690,18690,18690,0
|
|
20240911,170200,247323480,18690,18690,18690,18690,0
|
|
20240911,170100,247323480,18690,18690,18690,18690,0
|
|
20240911,170000,247323480,18690,18690,18690,18690,0
|
|
20240911,165900,247323480,18690,18690,18690,18690,0
|
|
20240911,165800,247323480,18690,18690,18690,18690,0
|
|
20240911,165700,247323480,18690,18690,18690,18690,0
|
|
20240911,165600,247323480,18690,18690,18690,18690,0
|
|
20240911,165500,247323480,18690,18690,18690,18690,0
|
|
20240911,165400,247323480,18690,18690,18690,18690,0
|
|
20240911,165300,247323480,18690,18690,18690,18690,0
|
|
20240911,165200,247323480,18690,18690,18690,18690,0
|
|
20240911,165100,247323480,18690,18690,18690,18690,0
|
|
20240911,165000,247323480,18690,18690,18690,18690,0
|
|
20240911,164900,247323480,18690,18690,18690,18690,0
|
|
20240911,164800,247323480,18690,18690,18690,18690,0
|
|
20240911,164700,247323480,18690,18690,18690,18690,0
|
|
20240911,164600,247323480,18690,18690,18690,18690,0
|
|
20240911,164500,247323480,18690,18690,18690,18690,0
|
|
20240911,164400,247323480,18690,18690,18690,18690,0
|
|
20240911,164300,247323480,18690,18690,18690,18690,0
|
|
20240911,164200,247323480,18690,18690,18690,18690,0
|
|
20240911,164100,247323480,18690,18690,18690,18690,0
|
|
20240911,164000,247323480,18690,18690,18690,18690,0
|
|
20240911,163900,247323480,18690,18690,18690,18690,0
|
|
20240911,163800,247323480,18690,18690,18690,18690,0
|
|
20240911,163700,247323480,18690,18690,18690,18690,0
|
|
20240911,163600,247323480,18690,18690,18690,18690,245
|
|
20240911,163500,247323480,18690,18690,18690,18690,0
|
|
20240911,163400,247323480,18690,18690,18690,18690,0
|
|
20240911,163300,247323480,18690,18690,18690,18690,0
|
|
20240911,163200,247323480,18690,18690,18690,18690,0
|
|
20240911,163100,247323480,18690,18690,18690,18690,0
|
|
20240911,163000,247323480,18690,18690,18690,18690,0
|
|
20240911,162900,247323480,18690,18690,18690,18690,0
|
|
20240911,162800,247323480,18690,18690,18690,18690,0
|
|
20240911,162700,247323480,18690,18690,18690,18690,0
|
|
20240911,162600,247323480,18690,18690,18690,18690,0
|
|
20240911,162500,247323480,18690,18690,18690,18690,0
|
|
20240911,162400,247323480,18690,18690,18690,18690,0
|
|
20240911,162300,247323480,18690,18690,18690,18690,0
|
|
20240911,162200,247323480,18690,18690,18690,18690,0
|
|
20240911,162100,247323480,18690,18690,18690,18690,0
|
|
20240911,162000,247323480,18690,18690,18690,18690,0
|
|
20240911,161900,247323480,18690,18690,18690,18690,0
|
|
20240911,161800,247323480,18690,18690,18690,18690,0
|
|
20240911,161700,247323480,18690,18690,18690,18690,0
|
|
20240911,161600,247323480,18690,18690,18690,18690,0
|
|
20240911,161500,247323480,18690,18690,18690,18690,0
|
|
20240911,161400,247323480,18690,18690,18690,18690,0
|
|
20240911,161300,247323480,18690,18690,18690,18690,0
|
|
20240911,161200,247323480,18690,18690,18690,18690,0
|
|
20240911,161100,247323480,18690,18690,18690,18690,0
|
|
20240911,161000,247323480,18690,18690,18690,18690,0
|
|
20240911,160900,247323480,18690,18690,18690,18690,0
|
|
20240911,160800,247323480,18690,18690,18690,18690,0
|
|
20240911,160700,247323480,18690,18690,18690,18690,0
|
|
20240911,160600,247323480,18690,18690,18690,18690,245
|
|
20240911,160500,247323480,18690,18690,18690,18690,0
|
|
20240911,160400,247323480,18690,18690,18690,18690,0
|
|
20240911,160300,247323480,18690,18690,18690,18690,0
|
|
20240911,160200,247323480,18690,18690,18690,18690,0
|
|
20240911,160100,247323480,18690,18690,18690,18690,0
|
|
20240911,160000,247323480,18690,18690,18690,18690,0
|
|
20240911,155900,247323480,18690,18690,18690,18690,0
|
|
20240911,155800,247323480,18690,18690,18690,18690,0
|
|
20240911,155700,247323480,18690,18690,18690,18690,0
|
|
20240911,155600,247323480,18690,18690,18690,18690,0
|
|
20240911,155500,247323480,18690,18690,18690,18690,0
|
|
20240911,155400,247323480,18690,18690,18690,18690,0
|
|
20240911,155300,247323480,18690,18690,18690,18690,0
|
|
20240911,155200,247323480,18690,18690,18690,18690,0
|
|
20240911,155100,247323480,18690,18690,18690,18690,0
|
|
20240911,155000,247323480,18690,18690,18690,18690,0
|
|
20240911,154900,247323480,18690,18690,18690,18690,0
|
|
20240911,154800,247323480,18690,18690,18690,18690,0
|
|
20240911,154700,247323480,18690,18690,18690,18690,0
|
|
20240911,154600,247323480,18690,18690,18690,18690,0
|
|
20240911,154500,247323480,18690,18690,18690,18690,0
|
|
20240911,154400,247323480,18690,18690,18690,18690,0
|
|
20240911,154300,247323480,18690,18690,18690,18690,0
|
|
20240911,154200,247323480,18690,18690,18690,18690,0
|
|
20240911,154100,247323480,18690,18690,18690,18690,0
|
|
20240911,154000,247323480,18690,18690,18690,18690,0
|
|
20240911,153900,247323480,18690,18690,18690,18690,0
|
|
20240911,153800,247323480,18690,18690,18690,18690,0
|
|
20240911,153700,247323480,18690,18690,18690,18690,0
|
|
20240911,153600,247323480,18690,18690,18690,18690,245
|
|
20240911,153500,247323480,18690,18690,18690,18690,0
|
|
20240911,153400,247323480,18690,18690,18690,18690,0
|
|
20240911,153300,247323480,18690,18690,18690,18690,0
|
|
20240911,153200,247323480,18690,18690,18690,18690,0
|
|
20240911,153100,247323480,18690,18690,18690,18690,0
|
|
20240911,153000,247323480,18690,18690,18690,18690,245
|
|
20240911,152900,242744430,18680,18680,18680,18680,0
|
|
20240911,152800,242744430,18680,18680,18680,18680,0
|
|
20240911,152700,242744430,18680,18680,18680,18680,0
|
|
20240911,152600,242744430,18680,18680,18680,18680,0
|
|
20240911,152500,242744430,18680,18680,18680,18680,0
|
|
20240911,152400,242744430,18680,18680,18680,18680,0
|
|
20240911,152300,242744430,18680,18680,18680,18680,0
|
|
20240911,152200,242744430,18680,18680,18680,18680,0
|
|
20240911,152100,242744430,18680,18680,18680,18680,0
|
|
20240911,152000,242744430,18680,18680,18680,18680,0
|
|
20240911,151900,242744430,18680,18590,18690,18570,125
|
|
20240911,151800,240412330,18610,18610,18610,18610,0
|
|
20240911,151700,240412330,18610,18590,18610,18580,21
|
|
20240911,151600,240022070,18610,18610,18610,18600,8
|
|
20240911,151500,239873250,18600,18600,18600,18600,9
|
|
20240911,151400,239705850,18610,18610,18610,18610,0
|
|
20240911,151300,239705850,18610,18600,18610,18600,29
|
|
20240911,151200,239166430,18610,18610,18610,18610,3
|
|
20240911,151100,239110600,18630,18630,18630,18630,206
|
|
20240911,151000,235272820,18660,18650,18660,18640,3
|
|
20240911,150900,235216870,18660,18600,18660,18600,8
|
|
20240911,150800,235068010,18660,18600,18660,18600,7
|
|
20240911,150700,234937750,18660,18660,18660,18660,1
|
|
20240911,150600,234919090,18660,18570,18660,18570,7
|
|
20240911,150500,234789010,18660,18660,18660,18660,3
|
|
20240911,150400,234733030,18680,18680,18680,18680,1
|
|
20240911,150300,234714350,18680,18560,18680,18560,679
|
|
20240911,150200,222031110,18680,18680,18680,18680,0
|
|
20240911,150100,222031110,18680,18680,18680,18560,81
|
|
20240911,150000,220518270,18560,18680,18680,18560,4
|
|
20240911,145900,220443790,18670,18670,18670,18670,10
|
|
20240911,145800,220257090,18670,18670,18670,18670,20
|
|
20240911,145700,219883690,18670,18670,18670,18670,300
|
|
20240911,145600,214282690,18670,18670,18670,18670,0
|
|
20240911,145500,214282690,18670,18560,18670,18560,2
|
|
20240911,145400,214245460,18670,18670,18670,18670,21
|
|
20240911,145300,213853390,18670,18670,18670,18670,0
|
|
20240911,145200,213853390,18670,18670,18670,18670,0
|
|
20240911,145100,213853390,18670,18550,18670,18550,17
|
|
20240911,145000,213537920,18670,18670,18670,18670,0
|
|
20240911,144900,213537920,18670,18670,18670,18670,0
|
|
20240911,144800,213537920,18670,18670,18670,18670,0
|
|
20240911,144700,213537920,18670,18670,18670,18670,0
|
|
20240911,144600,213537920,18670,18600,18670,18560,203
|
|
20240911,144500,209766120,18690,18690,18690,18690,0
|
|
20240911,144400,209766120,18690,18690,18690,18690,0
|
|
20240911,144300,209766120,18690,18650,18690,18650,180
|
|
20240911,144200,206406660,18650,18650,18650,18650,10
|
|
20240911,144100,206220160,18580,18580,18580,18580,0
|
|
20240911,144000,206220160,18580,18580,18580,18580,0
|
|
20240911,143900,206220160,18580,18580,18580,18580,0
|
|
20240911,143800,206220160,18580,18560,18580,18560,17
|
|
20240911,143700,205904620,18550,18550,18550,18550,0
|
|
20240911,143600,205904620,18550,18550,18550,18550,0
|
|
20240911,143500,205904620,18550,18550,18550,18550,0
|
|
20240911,143400,205904620,18550,18550,18550,18550,0
|
|
20240911,143300,205904620,18550,18550,18550,18550,0
|
|
20240911,143200,205904620,18550,18550,18550,18550,0
|
|
20240911,143100,205904620,18550,18550,18550,18550,0
|
|
20240911,143000,205904620,18550,18550,18550,18550,0
|
|
20240911,142900,205904620,18550,18560,18560,18550,14
|
|
20240911,142800,205644820,18560,18560,18560,18560,0
|
|
20240911,142700,205644820,18560,18550,18560,18550,34
|
|
20240911,142600,205014010,18550,18560,18560,18550,11
|
|
20240911,142500,204809900,18600,18600,18600,18560,67
|
|
20240911,142400,203563900,18550,18550,18550,18550,11
|
|
20240911,142300,203359850,18600,18600,18600,18600,10
|
|
20240911,142200,203173850,18600,18550,18600,18550,31
|
|
20240911,142100,202597800,18600,18600,18600,18600,0
|
|
20240911,142000,202597800,18600,18600,18600,18600,100
|
|
20240911,141900,200737800,18550,18550,18550,18550,61
|
|
20240911,141800,199606250,18550,18550,18550,18550,0
|
|
20240911,141700,199606250,18550,18550,18550,18550,11
|
|
20240911,141600,199402200,18550,18550,18550,18550,0
|
|
20240911,141500,199402200,18550,18550,18550,18550,26
|
|
20240911,141400,198919900,18550,18550,18550,18550,0
|
|
20240911,141300,198919900,18550,18550,18550,18550,11
|
|
20240911,141200,198715850,18550,18570,18570,18550,2055
|
|
20240911,141100,160584170,18570,18570,18570,18570,11
|
|
20240911,141000,160379900,18570,18570,18570,18570,1
|
|
20240911,140900,160361330,18560,18590,18590,18560,681
|
|
20240911,140800,147713240,18590,18590,18590,18590,0
|
|
20240911,140700,147713240,18590,18590,18590,18590,11
|
|
20240911,140600,147508750,18590,18590,18590,18590,18
|
|
20240911,140500,147174130,18590,18590,18590,18590,11
|
|
20240911,140400,146969640,18600,18600,18600,18600,0
|
|
20240911,140300,146969640,18600,18590,18600,18590,72
|
|
20240911,140200,145630560,18590,18590,18590,18590,0
|
|
20240911,140100,145630560,18590,18590,18590,18590,0
|
|
20240911,140000,145630560,18590,18590,18590,18590,12
|
|
20240911,135900,145407480,18590,18590,18590,18590,30
|
|
20240911,135800,144849780,18590,18600,18600,18590,22
|
|
20240911,135700,144440700,18600,18600,18600,18600,40
|
|
20240911,135600,143696700,18600,18590,18600,18590,14
|
|
20240911,135500,143436420,18600,18630,18630,18590,625
|
|
20240911,135400,131809510,18630,18630,18630,18630,12
|
|
20240911,135300,131585950,18630,18630,18630,18630,16
|
|
20240911,135200,131287870,18660,18610,18660,18600,16
|
|
20240911,135100,130990020,18660,18660,18660,18660,1
|
|
20240911,135000,130971360,18600,18660,18660,18600,17
|
|
20240911,134900,130654860,18660,18600,18660,18600,401
|
|
20240911,134800,123196200,18660,18600,18660,18600,13
|
|
20240911,134700,122954340,18660,18660,18660,18660,0
|
|
20240911,134600,122954340,18660,18610,18660,18600,41
|
|
20240911,134500,122191550,18660,18660,18660,18660,0
|
|
20240911,134400,122191550,18660,18610,18660,18610,6
|
|
20240911,134300,122079840,18610,18610,18610,18610,12
|
|
20240911,134200,121856520,18660,18660,18660,18660,1
|
|
20240911,134100,121837860,18600,18610,18660,18600,39
|
|
20240911,134000,121112140,18660,18660,18660,18660,1
|
|
20240911,133900,121093480,18600,18600,18600,18600,12
|
|
20240911,133800,120870280,18660,18600,18660,18600,18
|
|
20240911,133700,120535420,18660,18600,18660,18600,13
|
|
20240911,133600,120293560,18660,18660,18660,18660,1
|
|
20240911,133500,120274900,18600,18660,18660,18600,112
|
|
20240911,133400,118185690,18660,18660,18660,18660,1
|
|
20240911,133300,118167030,18600,18600,18600,18600,12
|
|
20240911,133200,117943830,18670,18670,18670,18670,0
|
|
20240911,133100,117943830,18670,18600,18670,18600,29
|
|
20240911,133000,117404360,18670,18670,18670,18670,1
|
|
20240911,132900,117385690,18600,18610,18610,18600,12
|
|
20240911,132800,117162400,18670,18670,18670,18670,1
|
|
20240911,132700,117143730,18600,18630,18630,18600,712
|
|
20240911,132600,103886660,18670,18670,18670,18670,0
|
|
20240911,132500,103886660,18670,18670,18670,18670,1
|
|
20240911,132400,103867990,18630,18670,18670,18630,13
|
|
20240911,132300,103625760,18630,18670,18670,18630,19
|
|
20240911,132200,103271680,18630,18630,18630,18630,12
|
|
20240911,132100,103048120,18670,18670,18670,18670,1
|
|
20240911,132000,103029450,18620,18620,18620,18620,12
|
|
20240911,131900,102806010,18670,18670,18670,18670,0
|
|
20240911,131800,102806010,18670,18670,18670,18620,32
|
|
20240911,131700,102209170,18670,18670,18670,18670,0
|
|
20240911,131600,102209170,18670,18630,18670,18610,124
|
|
20240911,131500,99900440,18680,18680,18680,18680,0
|
|
20240911,131400,99900440,18680,18630,18680,18630,13
|
|
20240911,131300,99658200,18680,18680,18680,18680,542
|
|
20240911,131200,89533640,18680,18630,18680,18630,14
|
|
20240911,131100,89272720,18680,18680,18680,18680,0
|
|
20240911,131000,89272720,18680,18630,18680,18630,13
|
|
20240911,130900,89030480,18690,18690,18690,18690,0
|
|
20240911,130800,89030480,18690,18610,18690,18610,13
|
|
20240911,130700,88788470,18690,18690,18690,18690,45
|
|
20240911,130600,87947420,18690,18690,18690,18690,1
|
|
20240911,130500,87928730,18610,18610,18610,18610,12
|
|
20240911,130400,87705410,18690,18690,18690,18690,1
|
|
20240911,130300,87686720,18610,18610,18610,18610,12
|
|
20240911,130200,87463400,18690,18690,18690,18690,19
|
|
20240911,130100,87108290,18690,18610,18690,18610,40
|
|
20240911,130000,86363730,18690,18690,18690,18690,1
|
|
20240911,125900,86345040,18690,18610,18690,18610,28
|
|
20240911,125800,85823880,18690,18690,18690,18690,0
|
|
20240911,125700,85823880,18690,18610,18690,18610,13
|
|
20240911,125600,85581870,18690,18690,18690,18690,1
|
|
20240911,125500,85563180,18610,18620,18620,18610,12
|
|
20240911,125400,85339810,18620,18620,18620,18620,0
|
|
20240911,125300,85339810,18620,18620,18620,18620,12
|
|
20240911,125200,85116370,18690,18690,18690,18690,5
|
|
20240911,125100,85022920,18700,18610,18700,18610,300
|
|
20240911,125000,79414360,18610,18610,18610,18610,0
|
|
20240911,124900,79414360,18610,18610,18610,18610,0
|
|
20240911,124800,79414360,18610,18620,18620,18610,12
|
|
20240911,124700,79190940,18620,18620,18620,18620,0
|
|
20240911,124600,79190940,18620,18630,18630,18620,12
|
|
20240911,124500,78967490,18620,18620,18620,18620,0
|
|
20240911,124400,78967490,18620,18620,18620,18620,28
|
|
20240911,124300,78446130,18620,18620,18620,18620,0
|
|
20240911,124200,78446130,18620,18620,18620,18620,12
|
|
20240911,124100,78222690,18620,18620,18620,18620,0
|
|
20240911,124000,78222690,18620,18620,18620,18620,12
|
|
20240911,123900,77999250,18620,18620,18620,18620,21
|
|
20240911,123800,77608230,18620,18620,18620,18620,12
|
|
20240911,123700,77384790,18620,18620,18620,18620,16
|
|
20240911,123600,77086870,18620,18620,18620,18620,12
|
|
20240911,123500,76863430,18620,18620,18620,18620,0
|
|
20240911,123400,76863430,18620,18620,18620,18620,12
|
|
20240911,123300,76639990,18620,18620,18620,18620,0
|
|
20240911,123200,76639990,18620,18620,18620,18620,12
|
|
20240911,123100,76416550,18620,18620,18620,18620,0
|
|
20240911,123000,76416550,18620,18620,18620,18620,200
|
|
20240911,122900,72692550,18620,18620,18620,18620,12
|
|
20240911,122800,72469110,18620,18620,18620,18620,0
|
|
20240911,122700,72469110,18620,18630,18630,18620,12
|
|
20240911,122600,72245610,18620,18620,18620,18620,0
|
|
20240911,122500,72245610,18620,18630,18630,18620,12
|
|
20240911,122400,72022120,18690,18690,18690,18690,50
|
|
20240911,122300,71087620,18620,18630,18630,18620,18
|
|
20240911,122200,70752350,18630,18630,18630,18630,15
|
|
20240911,122100,70472900,18630,18630,18630,18630,12
|
|
20240911,122000,70249340,18630,18630,18630,18630,0
|
|
20240911,121900,70249340,18630,18650,18650,18630,12
|
|
20240911,121800,70025630,18690,18690,18690,18690,1
|
|
20240911,121700,70006940,18630,18630,18630,18630,12
|
|
20240911,121600,69783380,18630,18630,18630,18630,0
|
|
20240911,121500,69783380,18630,18630,18630,18630,12
|
|
20240911,121400,69559820,18630,18630,18630,18630,0
|
|
20240911,121300,69559820,18630,18630,18630,18630,1
|
|
20240911,121200,69541190,18630,18630,18630,18630,12
|
|
20240911,121100,69317630,18630,18630,18630,18630,0
|
|
20240911,121000,69317630,18630,18630,18630,18630,12
|
|
20240911,120900,69094070,18690,18680,18690,18680,50
|
|
20240911,120800,68159740,18620,18680,18680,18620,22
|
|
20240911,120700,67749500,18620,18620,18620,18620,16
|
|
20240911,120600,67451580,18620,18620,18620,18620,12
|
|
20240911,120500,67228140,18620,18620,18620,18620,0
|
|
20240911,120400,67228140,18620,18620,18620,18620,12
|
|
20240911,120300,67004700,18620,18620,18620,18620,0
|
|
20240911,120200,67004700,18620,18620,18620,18620,12
|
|
20240911,120100,66781260,18620,18620,18620,18620,0
|
|
20240911,120000,66781260,18620,18620,18620,18620,12
|
|
20240911,115900,66557820,18620,18620,18620,18620,4
|
|
20240911,115800,66483340,18620,18620,18620,18620,29
|
|
20240911,115700,65943360,18620,18620,18620,18620,0
|
|
20240911,115600,65943360,18620,18620,18620,18620,12
|
|
20240911,115500,65719920,18620,18620,18620,18620,1
|
|
20240911,115400,65701300,18620,18620,18620,18620,0
|
|
20240911,115300,65701300,18620,18620,18620,18620,12
|
|
20240911,115200,65477860,18620,18620,18620,18620,0
|
|
20240911,115100,65477860,18620,18620,18620,18620,12
|
|
20240911,115000,65254420,18620,18620,18620,18620,17
|
|
20240911,114900,64937880,18620,18620,18620,18620,12
|
|
20240911,114800,64714440,18620,18620,18620,18620,0
|
|
20240911,114700,64714440,18620,18630,18630,18620,12
|
|
20240911,114600,64490990,18620,18620,18620,18620,0
|
|
20240911,114500,64490990,18620,18620,18620,18620,19
|
|
20240911,114400,64137210,18620,18620,18620,18620,0
|
|
20240911,114300,64137210,18620,18630,18630,18620,12
|
|
20240911,114200,63913710,18630,18630,18630,18630,0
|
|
20240911,114100,63913710,18630,18630,18630,18630,12
|
|
20240911,114000,63690150,18690,18690,18690,18690,0
|
|
20240911,113900,63690150,18690,18630,18690,18630,13
|
|
20240911,113800,63447900,18630,18630,18630,18630,0
|
|
20240911,113700,63447900,18630,18630,18630,18630,0
|
|
20240911,113600,63447900,18630,18680,18680,18630,32
|
|
20240911,113500,62850740,18630,18630,18630,18630,0
|
|
20240911,113400,62850740,18630,18630,18630,18630,12
|
|
20240911,113300,62627180,18680,18680,18680,18680,15
|
|
20240911,113200,62346980,18630,18680,18680,18630,28
|
|
20240911,113100,61824540,18630,18630,18630,18630,16
|
|
20240911,113000,61526460,18630,18630,18630,18630,12
|
|
20240911,112900,61302900,18630,18630,18630,18630,0
|
|
20240911,112800,61302900,18630,18630,18630,18630,12
|
|
20240911,112700,61079340,18630,18630,18630,18630,0
|
|
20240911,112600,61079340,18630,18630,18630,18630,12
|
|
20240911,112500,60855780,18630,18630,18630,18630,0
|
|
20240911,112400,60855780,18630,18630,18630,18630,12
|
|
20240911,112300,60632220,18630,18630,18630,18630,16
|
|
20240911,112200,60334140,18630,18630,18630,18630,12
|
|
20240911,112100,60110580,18630,18630,18630,18630,0
|
|
20240911,112000,60110580,18630,18630,18630,18630,12
|
|
20240911,111900,59887020,18630,18630,18630,18630,0
|
|
20240911,111800,59887020,18630,18630,18630,18630,0
|
|
20240911,111700,59887020,18630,18630,18630,18630,12
|
|
20240911,111600,59663460,18640,18640,18640,18640,0
|
|
20240911,111500,59663460,18640,18640,18640,18640,43
|
|
20240911,111400,58861940,18640,18640,18640,18640,50
|
|
20240911,111300,57929940,18640,18640,18640,18640,12
|
|
20240911,111200,57706260,18640,18640,18640,18640,0
|
|
20240911,111100,57706260,18640,18640,18640,18640,12
|
|
20240911,111000,57482580,18630,18630,18630,18630,0
|
|
20240911,110900,57482580,18630,18630,18630,18630,12
|
|
20240911,110800,57259020,18630,18630,18630,18630,0
|
|
20240911,110700,57259020,18630,18630,18630,18630,28
|
|
20240911,110600,56737380,18620,18620,18620,18620,0
|
|
20240911,110500,56737380,18620,18620,18620,18620,12
|
|
20240911,110400,56513940,18620,18620,18620,18620,0
|
|
20240911,110300,56513940,18620,18620,18620,18620,12
|
|
20240911,110200,56290500,18690,18690,18690,18690,4
|
|
20240911,110100,56215740,18620,18630,18630,18620,12
|
|
20240911,110000,55992210,18630,18630,18630,18630,16
|
|
20240911,105900,55694130,18630,18630,18630,18630,0
|
|
20240911,105800,55694130,18630,18640,18640,18630,12
|
|
20240911,105700,55470550,18630,18630,18630,18630,0
|
|
20240911,105600,55470550,18630,18630,18630,18630,11
|
|
20240911,105500,55265620,18630,18630,18630,18630,0
|
|
20240911,105400,55265620,18630,18630,18630,18630,0
|
|
20240911,105300,55265620,18630,18630,18630,18630,0
|
|
20240911,105200,55265620,18630,18640,18640,18630,17
|
|
20240911,105100,54948900,18700,18700,18700,18700,0
|
|
20240911,105000,54948900,18700,18700,18700,18700,0
|
|
20240911,104900,54948900,18700,18700,18700,18700,0
|
|
20240911,104800,54948900,18700,18700,18700,18700,0
|
|
20240911,104700,54948900,18700,18700,18700,18700,0
|
|
20240911,104600,54948900,18700,18700,18700,18700,1
|
|
20240911,104500,54930200,18700,18700,18700,18700,4
|
|
20240911,104400,54855400,18700,18700,18700,18700,0
|
|
20240911,104300,54855400,18700,18700,18700,18700,0
|
|
20240911,104200,54855400,18700,18700,18700,18700,0
|
|
20240911,104100,54855400,18700,18700,18700,18700,1
|
|
20240911,104000,54836700,18700,18700,18700,18700,1
|
|
20240911,103900,54818000,18650,18630,18650,18620,207
|
|
20240911,103800,50959130,18630,18630,18630,18630,19
|
|
20240911,103700,50605160,18630,18630,18630,18630,21
|
|
20240911,103600,50213930,18630,18640,18640,18630,113
|
|
20240911,103500,48107740,18650,18650,18650,18650,0
|
|
20240911,103400,48107740,18650,18650,18650,18650,0
|
|
20240911,103300,48107740,18650,18660,18660,18650,254
|
|
20240911,103200,43370610,18690,18690,18690,18690,0
|
|
20240911,103100,43370610,18690,18690,18690,18690,0
|
|
20240911,103000,43370610,18690,18690,18690,18690,10
|
|
20240911,102900,43183710,18690,18690,18690,18690,0
|
|
20240911,102800,43183710,18690,18690,18690,18690,0
|
|
20240911,102700,43183710,18690,18690,18690,18690,0
|
|
20240911,102600,43183710,18690,18690,18690,18690,0
|
|
20240911,102500,43183710,18690,18690,18690,18690,21
|
|
20240911,102400,42791220,18650,18650,18650,18650,0
|
|
20240911,102300,42791220,18650,18650,18650,18650,0
|
|
20240911,102200,42791220,18650,18660,18660,18650,176
|
|
20240911,102100,39508800,18670,18670,18670,18670,0
|
|
20240911,102000,39508800,18670,18690,18690,18670,28
|
|
20240911,101900,38985500,18670,18670,18670,18670,0
|
|
20240911,101800,38985500,18670,18680,18680,18670,5
|
|
20240911,101700,38892140,18690,18690,18690,18690,0
|
|
20240911,101600,38892140,18690,18690,18690,18690,1
|
|
20240911,101500,38873450,18690,18690,18690,18690,50
|
|
20240911,101400,37938950,18690,18690,18690,18690,0
|
|
20240911,101300,37938950,18690,18690,18690,18690,0
|
|
20240911,101200,37938950,18690,18690,18690,18690,0
|
|
20240911,101100,37938950,18690,18690,18690,18690,0
|
|
20240911,101000,37938950,18690,18680,18690,18680,107
|
|
20240911,100900,35939690,18670,18670,18670,18670,0
|
|
20240911,100800,35939690,18670,18670,18670,18670,36
|
|
20240911,100700,35267570,18670,18670,18670,18670,0
|
|
20240911,100600,35267570,18670,18670,18670,18670,0
|
|
20240911,100500,35267570,18670,18670,18670,18670,0
|
|
20240911,100400,35267570,18670,18670,18670,18670,0
|
|
20240911,100300,35267570,18670,18670,18670,18670,50
|
|
20240911,100200,34334070,18690,18690,18690,18690,0
|
|
20240911,100100,34334070,18690,18690,18690,18690,100
|
|
20240911,100000,32465070,18690,18690,18690,18690,3
|
|
20240911,095900,32409000,18690,18690,18690,18690,0
|
|
20240911,095800,32409000,18690,18690,18690,18690,1
|
|
20240911,095700,32390310,18660,18660,18660,18660,38
|
|
20240911,095600,31681230,18690,18690,18690,18690,11
|
|
20240911,095500,31475640,18690,18690,18690,18690,1
|
|
20240911,095400,31456950,18660,18660,18660,18660,0
|
|
20240911,095300,31456950,18660,18660,18660,18660,0
|
|
20240911,095200,31456950,18660,18660,18660,18660,0
|
|
20240911,095100,31456950,18660,18670,18670,18660,270
|
|
20240911,095000,26418740,18660,18660,18660,18660,0
|
|
20240911,094900,26418740,18660,18670,18670,18660,3
|
|
20240911,094800,26362740,18700,18700,18700,18700,0
|
|
20240911,094700,26362740,18700,18700,18700,18700,0
|
|
20240911,094600,26362740,18700,18700,18700,18700,0
|
|
20240911,094500,26362740,18700,18700,18700,18700,0
|
|
20240911,094400,26362740,18700,18690,18700,18690,2
|
|
20240911,094300,26325350,18690,18690,18690,18690,0
|
|
20240911,094200,26325350,18690,18690,18690,18690,0
|
|
20240911,094100,26325350,18690,18690,18690,18690,19
|
|
20240911,094000,25970240,18700,18700,18700,18700,0
|
|
20240911,093900,25970240,18700,18650,18700,18650,11
|
|
20240911,093800,25765040,18700,18700,18700,18700,0
|
|
20240911,093700,25765040,18700,18700,18700,18700,0
|
|
20240911,093600,25765040,18700,18700,18700,18700,0
|
|
20240911,093500,25765040,18700,18700,18700,18700,0
|
|
20240911,093400,25765040,18700,18660,18700,18660,48
|
|
20240911,093300,24869190,18670,18670,18670,18670,0
|
|
20240911,093200,24869190,18670,18670,18670,18640,806
|
|
20240911,093100,9822220,18670,18670,18670,18670,1
|
|
20240911,093000,9803550,18670,18670,18670,18640,3
|
|
20240911,092900,9747570,18640,18640,18640,18640,10
|
|
20240911,092800,9561170,18670,18630,18670,18630,33
|
|
20240911,092700,8946220,18640,18640,18670,18630,57
|
|
20240911,092600,7883870,18680,18680,18680,18680,0
|
|
20240911,092500,7883870,18680,18660,18680,18650,17
|
|
20240911,092400,7566680,18700,18700,18700,18700,0
|
|
20240911,092300,7566680,18700,18700,18700,18700,0
|
|
20240911,092200,7566680,18700,18700,18700,18700,24
|
|
20240911,092100,7117880,18700,18700,18700,18700,0
|
|
20240911,092000,7117880,18700,18700,18700,18700,0
|
|
20240911,091900,7117880,18700,18700,18700,18700,0
|
|
20240911,091800,7117880,18700,18700,18700,18700,0
|
|
20240911,091700,7117880,18700,18700,18700,18700,3
|
|
20240911,091600,7061780,18700,18700,18700,18700,0
|
|
20240911,091500,7061780,18700,18700,18700,18700,0
|
|
20240911,091400,7061780,18700,18700,18700,18700,0
|
|
20240911,091300,7061780,18700,18700,18700,18700,0
|
|
20240911,091200,7061780,18700,18700,18700,18700,0
|
|
20240911,091100,7061780,18700,18700,18700,18700,0
|
|
20240911,091000,7061780,18700,18700,18700,18700,119
|
|
20240911,090900,4836480,18700,18700,18700,18700,0
|
|
20240911,090800,4836480,18700,18700,18700,18700,0
|
|
20240911,090700,4836480,18700,18660,18700,18660,16
|
|
20240911,090600,4537680,18570,18600,18600,18570,50
|
|
20240911,090500,3608130,18570,18600,18600,18570,30
|
|
20240911,090400,3051000,18690,18690,18690,18690,0
|
|
20240911,090300,3051000,18690,18690,18690,18690,20
|
|
20240911,090200,2677200,18690,18690,18690,18690,25
|
|
20240911,090100,2209950,18690,18690,18690,18690,0
|
|
20240911,090000,2209950,18690,18570,18690,18570,119
|