579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,183600,338274800,19050,19050,19050,19050,8096
|
|
20240912,183500,338274800,19050,19050,19050,19050,0
|
|
20240912,183400,338274800,19050,19050,19050,19050,0
|
|
20240912,183300,338274800,19050,19050,19050,19050,0
|
|
20240912,183200,338274800,19050,19050,19050,19050,0
|
|
20240912,183100,338274800,19050,19050,19050,19050,0
|
|
20240912,183000,338274800,19050,19050,19050,19050,0
|
|
20240912,182900,338274800,19050,19050,19050,19050,0
|
|
20240912,182800,338274800,19050,19050,19050,19050,0
|
|
20240912,182700,338274800,19050,19050,19050,19050,0
|
|
20240912,182600,338274800,19050,19050,19050,19050,0
|
|
20240912,182500,338274800,19050,19050,19050,19050,0
|
|
20240912,182400,338274800,19050,19050,19050,19050,0
|
|
20240912,182300,338274800,19050,19050,19050,19050,0
|
|
20240912,182200,338274800,19050,19050,19050,19050,0
|
|
20240912,182100,338274800,19050,19050,19050,19050,0
|
|
20240912,182000,338274800,19050,19050,19050,19050,0
|
|
20240912,181900,338274800,19050,19050,19050,19050,0
|
|
20240912,181800,338274800,19050,19050,19050,19050,0
|
|
20240912,181700,338274800,19050,19050,19050,19050,0
|
|
20240912,181600,338274800,19050,19050,19050,19050,0
|
|
20240912,181500,338274800,19050,19050,19050,19050,0
|
|
20240912,181400,338274800,19050,19050,19050,19050,0
|
|
20240912,181300,338274800,19050,19050,19050,19050,0
|
|
20240912,181200,338274800,19050,19050,19050,19050,0
|
|
20240912,181100,338274800,19050,19050,19050,19050,0
|
|
20240912,181000,338274800,19050,19050,19050,19050,0
|
|
20240912,180900,338274800,19050,19050,19050,19050,0
|
|
20240912,180800,338274800,19050,19050,19050,19050,0
|
|
20240912,180700,338274800,19050,19050,19050,19050,0
|
|
20240912,180600,338274800,19050,19050,19050,19050,8096
|
|
20240912,180500,338274800,19050,19050,19050,19050,0
|
|
20240912,180400,338274800,19050,19050,19050,19050,0
|
|
20240912,180300,338274800,19050,19050,19050,19050,0
|
|
20240912,180200,338274800,19050,19050,19050,19050,0
|
|
20240912,180100,338274800,19050,19050,19050,19050,0
|
|
20240912,180000,338274800,19050,19050,19050,19050,0
|
|
20240912,175900,338274800,19050,19050,19050,19050,0
|
|
20240912,175800,338274800,19050,19050,19050,19050,0
|
|
20240912,175700,338274800,19050,19050,19050,19050,0
|
|
20240912,175600,338274800,19050,19050,19050,19050,0
|
|
20240912,175500,338274800,19050,19050,19050,19050,0
|
|
20240912,175400,338274800,19050,19050,19050,19050,0
|
|
20240912,175300,338274800,19050,19050,19050,19050,0
|
|
20240912,175200,338274800,19050,19050,19050,19050,0
|
|
20240912,175100,338274800,19050,19050,19050,19050,0
|
|
20240912,175000,338274800,19050,19050,19050,19050,0
|
|
20240912,174900,338274800,19050,19050,19050,19050,0
|
|
20240912,174800,338274800,19050,19050,19050,19050,0
|
|
20240912,174700,338274800,19050,19050,19050,19050,0
|
|
20240912,174600,338274800,19050,19050,19050,19050,0
|
|
20240912,174500,338274800,19050,19050,19050,19050,0
|
|
20240912,174400,338274800,19050,19050,19050,19050,0
|
|
20240912,174300,338274800,19050,19050,19050,19050,0
|
|
20240912,174200,338274800,19050,19050,19050,19050,0
|
|
20240912,174100,338274800,19050,19050,19050,19050,0
|
|
20240912,174000,338274800,19050,19050,19050,19050,0
|
|
20240912,173900,338274800,19050,19050,19050,19050,0
|
|
20240912,173800,338274800,19050,19050,19050,19050,0
|
|
20240912,173700,338274800,19050,19050,19050,19050,0
|
|
20240912,173600,338274800,19050,19050,19050,19050,8096
|
|
20240912,173500,338274800,19050,19050,19050,19050,0
|
|
20240912,173400,338274800,19050,19050,19050,19050,0
|
|
20240912,173300,338274800,19050,19050,19050,19050,0
|
|
20240912,173200,338274800,19050,19050,19050,19050,0
|
|
20240912,173100,338274800,19050,19050,19050,19050,0
|
|
20240912,173000,338274800,19050,19050,19050,19050,0
|
|
20240912,172900,338274800,19050,19050,19050,19050,0
|
|
20240912,172800,338274800,19050,19050,19050,19050,0
|
|
20240912,172700,338274800,19050,19050,19050,19050,0
|
|
20240912,172600,338274800,19050,19050,19050,19050,0
|
|
20240912,172500,338274800,19050,19050,19050,19050,0
|
|
20240912,172400,338274800,19050,19050,19050,19050,0
|
|
20240912,172300,338274800,19050,19050,19050,19050,0
|
|
20240912,172200,338274800,19050,19050,19050,19050,0
|
|
20240912,172100,338274800,19050,19050,19050,19050,0
|
|
20240912,172000,338274800,19050,19050,19050,19050,0
|
|
20240912,171900,338274800,19050,19050,19050,19050,0
|
|
20240912,171800,338274800,19050,19050,19050,19050,0
|
|
20240912,171700,338274800,19050,19050,19050,19050,0
|
|
20240912,171600,338274800,19050,19050,19050,19050,0
|
|
20240912,171500,338274800,19050,19050,19050,19050,0
|
|
20240912,171400,338274800,19050,19050,19050,19050,0
|
|
20240912,171300,338274800,19050,19050,19050,19050,0
|
|
20240912,171200,338274800,19050,19050,19050,19050,0
|
|
20240912,171100,338274800,19050,19050,19050,19050,0
|
|
20240912,171000,338274800,19050,19050,19050,19050,0
|
|
20240912,170900,338274800,19050,19050,19050,19050,0
|
|
20240912,170800,338274800,19050,19050,19050,19050,0
|
|
20240912,170700,338274800,19050,19050,19050,19050,0
|
|
20240912,170600,338274800,19050,19050,19050,19050,8096
|
|
20240912,170500,338274800,19050,19050,19050,19050,0
|
|
20240912,170400,338274800,19050,19050,19050,19050,0
|
|
20240912,170300,338274800,19050,19050,19050,19050,0
|
|
20240912,170200,338274800,19050,19050,19050,19050,0
|
|
20240912,170100,338274800,19050,19050,19050,19050,0
|
|
20240912,170000,338274800,19050,19050,19050,19050,0
|
|
20240912,165900,338274800,19050,19050,19050,19050,0
|
|
20240912,165800,338274800,19050,19050,19050,19050,0
|
|
20240912,165700,338274800,19050,19050,19050,19050,0
|
|
20240912,165600,338274800,19050,19050,19050,19050,0
|
|
20240912,165500,338274800,19050,19050,19050,19050,0
|
|
20240912,165400,338274800,19050,19050,19050,19050,0
|
|
20240912,165300,338274800,19050,19050,19050,19050,0
|
|
20240912,165200,338274800,19050,19050,19050,19050,0
|
|
20240912,165100,338274800,19050,19050,19050,19050,0
|
|
20240912,165000,338274800,19050,19050,19050,19050,0
|
|
20240912,164900,338274800,19050,19050,19050,19050,0
|
|
20240912,164800,338274800,19050,19050,19050,19050,0
|
|
20240912,164700,338274800,19050,19050,19050,19050,0
|
|
20240912,164600,338274800,19050,19050,19050,19050,0
|
|
20240912,164500,338274800,19050,19050,19050,19050,0
|
|
20240912,164400,338274800,19050,19050,19050,19050,0
|
|
20240912,164300,338274800,19050,19050,19050,19050,0
|
|
20240912,164200,338274800,19050,19050,19050,19050,0
|
|
20240912,164100,338274800,19050,19050,19050,19050,0
|
|
20240912,164000,338274800,19050,19050,19050,19050,0
|
|
20240912,163900,338274800,19050,19050,19050,19050,0
|
|
20240912,163800,338274800,19050,19050,19050,19050,0
|
|
20240912,163700,338274800,19050,19050,19050,19050,0
|
|
20240912,163600,338274800,19050,19050,19050,19050,8096
|
|
20240912,163500,338274800,19050,19050,19050,19050,0
|
|
20240912,163400,338274800,19050,19050,19050,19050,0
|
|
20240912,163300,338274800,19050,19050,19050,19050,0
|
|
20240912,163200,338274800,19050,19050,19050,19050,0
|
|
20240912,163100,338274800,19050,19050,19050,19050,0
|
|
20240912,163000,338274800,19050,19050,19050,19050,0
|
|
20240912,162900,338274800,19050,19050,19050,19050,0
|
|
20240912,162800,338274800,19050,19050,19050,19050,0
|
|
20240912,162700,338274800,19050,19050,19050,19050,0
|
|
20240912,162600,338274800,19050,19050,19050,19050,0
|
|
20240912,162500,338274800,19050,19050,19050,19050,0
|
|
20240912,162400,338274800,19050,19050,19050,19050,0
|
|
20240912,162300,338274800,19050,19050,19050,19050,0
|
|
20240912,162200,338274800,19050,19050,19050,19050,0
|
|
20240912,162100,338274800,19050,19050,19050,19050,0
|
|
20240912,162000,338274800,19050,19050,19050,19050,0
|
|
20240912,161900,338274800,19050,19050,19050,19050,0
|
|
20240912,161800,338274800,19050,19050,19050,19050,0
|
|
20240912,161700,338274800,19050,19050,19050,19050,0
|
|
20240912,161600,338274800,19050,19050,19050,19050,0
|
|
20240912,161500,338274800,19050,19050,19050,19050,0
|
|
20240912,161400,338274800,19050,19050,19050,19050,0
|
|
20240912,161300,338274800,19050,19050,19050,19050,0
|
|
20240912,161200,338274800,19050,19050,19050,19050,0
|
|
20240912,161100,338274800,19050,19050,19050,19050,0
|
|
20240912,161000,338274800,19050,19050,19050,19050,0
|
|
20240912,160900,338274800,19050,19050,19050,19050,0
|
|
20240912,160800,338274800,19050,19050,19050,19050,0
|
|
20240912,160700,338274800,19050,19050,19050,19050,0
|
|
20240912,160600,338274800,19050,19050,19050,19050,8096
|
|
20240912,160500,338274800,19050,19050,19050,19050,0
|
|
20240912,160400,338274800,19050,19050,19050,19050,0
|
|
20240912,160300,338274800,19050,19050,19050,19050,0
|
|
20240912,160200,338274800,19050,19050,19050,19050,0
|
|
20240912,160100,338274800,19050,19050,19050,19050,0
|
|
20240912,160000,338274800,19050,19050,19050,19050,0
|
|
20240912,155900,338274800,19050,19050,19050,19050,0
|
|
20240912,155800,338274800,19050,19050,19050,19050,0
|
|
20240912,155700,338274800,19050,19050,19050,19050,0
|
|
20240912,155600,338274800,19050,19050,19050,19050,0
|
|
20240912,155500,338274800,19050,19050,19050,19050,0
|
|
20240912,155400,338274800,19050,19050,19050,19050,0
|
|
20240912,155300,338274800,19050,19050,19050,19050,0
|
|
20240912,155200,338274800,19050,19050,19050,19050,0
|
|
20240912,155100,338274800,19050,19050,19050,19050,0
|
|
20240912,155000,338274800,19050,19050,19050,19050,0
|
|
20240912,154900,338274800,19050,19050,19050,19050,0
|
|
20240912,154800,338274800,19050,19050,19050,19050,0
|
|
20240912,154700,338274800,19050,19050,19050,19050,0
|
|
20240912,154600,338274800,19050,19050,19050,19050,0
|
|
20240912,154500,338274800,19050,19050,19050,19050,0
|
|
20240912,154400,338274800,19050,19050,19050,19050,0
|
|
20240912,154300,338274800,19050,19050,19050,19050,0
|
|
20240912,154200,338274800,19050,19050,19050,19050,0
|
|
20240912,154100,338274800,19050,19050,19050,19050,0
|
|
20240912,154000,338274800,19050,19050,19050,19050,0
|
|
20240912,153900,338274800,19050,19050,19050,19050,0
|
|
20240912,153800,338274800,19050,19050,19050,19050,0
|
|
20240912,153700,338274800,19050,19050,19050,19050,0
|
|
20240912,153600,338274800,19050,19050,19050,19050,8096
|
|
20240912,153500,338274800,19050,19050,19050,19050,0
|
|
20240912,153400,338274800,19050,19050,19050,19050,0
|
|
20240912,153300,338274800,19050,19050,19050,19050,0
|
|
20240912,153200,338274800,19050,19050,19050,19050,8096
|
|
20240912,153100,184046000,19000,19000,19000,19000,0
|
|
20240912,153000,184046000,19000,19000,19000,19000,0
|
|
20240912,152900,184046000,19000,19000,19000,19000,0
|
|
20240912,152800,184046000,19000,19000,19000,19000,0
|
|
20240912,152700,184046000,19000,19000,19000,19000,0
|
|
20240912,152600,184046000,19000,19000,19000,19000,0
|
|
20240912,152500,184046000,19000,19000,19000,19000,0
|
|
20240912,152400,184046000,19000,19000,19000,19000,0
|
|
20240912,152300,184046000,19000,19000,19000,19000,0
|
|
20240912,152200,184046000,19000,19000,19000,19000,0
|
|
20240912,152100,184046000,19000,19000,19000,19000,0
|
|
20240912,152000,184046000,19000,19000,19000,19000,0
|
|
20240912,151900,184046000,19000,18960,19000,18820,117
|
|
20240912,151800,181827330,19000,18930,19000,18740,504
|
|
20240912,151700,172353250,19000,18940,19000,18940,24
|
|
20240912,151600,171898630,19000,18940,19000,18940,29
|
|
20240912,151500,171349310,19000,18930,19000,18930,2
|
|
20240912,151400,171311380,19000,19000,19000,18990,7
|
|
20240912,151300,171178430,18940,18940,18940,18940,23
|
|
20240912,151200,170742810,19000,18990,19000,18950,38
|
|
20240912,151100,170022100,18990,19000,19000,18990,61
|
|
20240912,151000,168863390,19000,18990,19000,18990,52
|
|
20240912,150900,167875890,18990,18980,18990,18980,13
|
|
20240912,150800,167629040,18990,18990,18990,18990,0
|
|
20240912,150700,167629040,18990,18990,18990,18990,43
|
|
20240912,150600,166812470,18930,18930,18930,18930,0
|
|
20240912,150500,166812470,18930,18930,18930,18930,5
|
|
20240912,150400,166717820,19000,19000,19000,19000,0
|
|
20240912,150300,166717820,19000,19000,19000,18930,57
|
|
20240912,150200,165637160,19000,18940,19000,18940,1227
|
|
20240912,150100,142369810,18940,18940,18940,18940,0
|
|
20240912,150000,142369810,18940,18940,18940,18940,0
|
|
20240912,145900,142369810,18940,18940,18940,18940,1
|
|
20240912,145800,142350870,18930,18930,18930,18930,3
|
|
20240912,145700,142294080,18930,18930,18930,18930,0
|
|
20240912,145600,142294080,18930,18930,18930,18930,1
|
|
20240912,145500,142275150,18940,18940,18940,18940,0
|
|
20240912,145400,142275150,18940,18940,18940,18940,0
|
|
20240912,145300,142275150,18940,18940,18940,18940,0
|
|
20240912,145200,142275150,18940,18940,18940,18940,0
|
|
20240912,145100,142275150,18940,18940,18940,18940,0
|
|
20240912,145000,142275150,18940,18940,18940,18940,0
|
|
20240912,144900,142275150,18940,18940,18940,18940,0
|
|
20240912,144800,142275150,18940,18940,18940,18940,0
|
|
20240912,144700,142275150,18940,18940,18940,18940,0
|
|
20240912,144600,142275150,18940,18940,18940,18940,0
|
|
20240912,144500,142275150,18940,18940,18940,18940,5
|
|
20240912,144400,142180450,18940,18940,18940,18940,0
|
|
20240912,144300,142180450,18940,18940,18940,18940,0
|
|
20240912,144200,142180450,18940,18940,18940,18940,0
|
|
20240912,144100,142180450,18940,18940,18940,18940,0
|
|
20240912,144000,142180450,18940,18940,18940,18940,1
|
|
20240912,143900,142161510,18880,18940,18940,18880,6
|
|
20240912,143800,142048170,18880,18880,18880,18880,0
|
|
20240912,143700,142048170,18880,18890,18890,18880,6
|
|
20240912,143600,141934860,18950,18950,18950,18950,0
|
|
20240912,143500,141934860,18950,18950,18950,18950,0
|
|
20240912,143400,141934860,18950,18950,18950,18950,0
|
|
20240912,143300,141934860,18950,18950,18950,18950,0
|
|
20240912,143200,141934860,18950,18950,18950,18950,0
|
|
20240912,143100,141934860,18950,18950,18950,18950,0
|
|
20240912,143000,141934860,18950,18950,18950,18950,0
|
|
20240912,142900,141934860,18950,18950,18950,18950,0
|
|
20240912,142800,141934860,18950,18950,18950,18950,0
|
|
20240912,142700,141934860,18950,18950,18950,18950,0
|
|
20240912,142600,141934860,18950,18950,18950,18950,0
|
|
20240912,142500,141934860,18950,18950,18950,18950,0
|
|
20240912,142400,141934860,18950,18950,18950,18950,0
|
|
20240912,142300,141934860,18950,18950,18950,18950,0
|
|
20240912,142200,141934860,18950,18940,18950,18940,22
|
|
20240912,142100,141518160,18940,18940,18940,18940,0
|
|
20240912,142000,141518160,18940,18940,18940,18940,0
|
|
20240912,141900,141518160,18940,18940,18940,18940,0
|
|
20240912,141800,141518160,18940,18940,18940,18940,0
|
|
20240912,141700,141518160,18940,18940,18940,18940,0
|
|
20240912,141600,141518160,18940,18940,18940,18940,0
|
|
20240912,141500,141518160,18940,18940,18940,18940,0
|
|
20240912,141400,141518160,18940,18940,18940,18940,0
|
|
20240912,141300,141518160,18940,18940,18940,18940,5
|
|
20240912,141200,141423460,18950,18950,18950,18950,0
|
|
20240912,141100,141423460,18950,18950,18950,18950,0
|
|
20240912,141000,141423460,18950,18950,18950,18950,0
|
|
20240912,140900,141423460,18950,18950,18950,18950,0
|
|
20240912,140800,141423460,18950,18950,18950,18950,0
|
|
20240912,140700,141423460,18950,18940,18950,18940,55
|
|
20240912,140600,140381730,18940,18940,18940,18940,1
|
|
20240912,140500,140362790,18880,18880,18880,18880,10
|
|
20240912,140400,140173990,18940,18940,18940,18940,0
|
|
20240912,140300,140173990,18940,18940,18940,18940,0
|
|
20240912,140200,140173990,18940,18940,18940,18940,0
|
|
20240912,140100,140173990,18940,18940,18940,18940,0
|
|
20240912,140000,140173990,18940,18940,18940,18940,0
|
|
20240912,135900,140173990,18940,18940,18940,18940,7
|
|
20240912,135800,140041410,18950,18950,18950,18950,0
|
|
20240912,135700,140041410,18950,18950,18950,18950,0
|
|
20240912,135600,140041410,18950,18950,18950,18950,0
|
|
20240912,135500,140041410,18950,18950,18950,18950,0
|
|
20240912,135400,140041410,18950,18950,18950,18950,0
|
|
20240912,135300,140041410,18950,18950,18950,18950,0
|
|
20240912,135200,140041410,18950,18950,18950,18950,0
|
|
20240912,135100,140041410,18950,18950,18950,18950,0
|
|
20240912,135000,140041410,18950,18950,18950,18950,42
|
|
20240912,134900,139245510,18920,18920,18920,18920,2
|
|
20240912,134800,139207670,18950,18950,18950,18950,0
|
|
20240912,134700,139207670,18950,18950,18950,18950,0
|
|
20240912,134600,139207670,18950,18930,18950,18930,4
|
|
20240912,134500,139131910,18930,18930,18930,18930,0
|
|
20240912,134400,139131910,18930,18930,18930,18930,0
|
|
20240912,134300,139131910,18930,18930,18930,18930,0
|
|
20240912,134200,139131910,18930,18930,18930,18930,14
|
|
20240912,134100,138866890,18900,18900,18900,18900,0
|
|
20240912,134000,138866890,18900,18900,18900,18900,0
|
|
20240912,133900,138866890,18900,18900,18900,18900,0
|
|
20240912,133800,138866890,18900,18900,18900,18900,0
|
|
20240912,133700,138866890,18900,18900,18900,18900,0
|
|
20240912,133600,138866890,18900,18900,18900,18900,0
|
|
20240912,133500,138866890,18900,18900,18900,18900,3
|
|
20240912,133400,138810190,18910,18910,18910,18910,0
|
|
20240912,133300,138810190,18910,18910,18910,18910,0
|
|
20240912,133200,138810190,18910,18910,18910,18910,0
|
|
20240912,133100,138810190,18910,18910,18910,18910,0
|
|
20240912,133000,138810190,18910,18910,18910,18910,0
|
|
20240912,132900,138810190,18910,18910,18910,18910,38
|
|
20240912,132800,138091610,18910,18910,18910,18910,0
|
|
20240912,132700,138091610,18910,18910,18910,18910,0
|
|
20240912,132600,138091610,18910,18910,18910,18910,5
|
|
20240912,132500,137997060,18930,18930,18930,18930,0
|
|
20240912,132400,137997060,18930,18930,18930,18930,0
|
|
20240912,132300,137997060,18930,18930,18930,18930,41
|
|
20240912,132200,137220930,18930,18930,18930,18930,0
|
|
20240912,132100,137220930,18930,18930,18930,18930,0
|
|
20240912,132000,137220930,18930,18930,18930,18930,4
|
|
20240912,131900,137145210,18930,18930,18930,18930,27
|
|
20240912,131800,136634100,18930,18910,18930,18910,29
|
|
20240912,131700,136085150,18880,18880,18880,18880,0
|
|
20240912,131600,136085150,18880,18880,18880,18880,1
|
|
20240912,131500,136066270,18910,18910,18910,18910,4
|
|
20240912,131400,135990630,18900,18900,18900,18900,0
|
|
20240912,131300,135990630,18900,18900,18900,18900,0
|
|
20240912,131200,135990630,18900,18900,18900,18900,0
|
|
20240912,131100,135990630,18900,18880,18900,18880,595
|
|
20240912,131000,124745750,18890,18890,18890,18890,0
|
|
20240912,130900,124745750,18890,18890,18890,18890,0
|
|
20240912,130800,124745750,18890,18890,18890,18890,0
|
|
20240912,130700,124745750,18890,18890,18890,18890,2
|
|
20240912,130600,124707970,18890,18890,18890,18890,3
|
|
20240912,130500,124651300,18890,18890,18890,18890,3
|
|
20240912,130400,124594630,18890,18890,18890,18890,2
|
|
20240912,130300,124556850,18890,18890,18890,18890,0
|
|
20240912,130200,124556850,18890,18890,18890,18890,0
|
|
20240912,130100,124556850,18890,18890,18890,18890,3
|
|
20240912,130000,124500180,18900,18900,18900,18900,0
|
|
20240912,125900,124500180,18900,18900,18900,18900,0
|
|
20240912,125800,124500180,18900,18900,18900,18900,0
|
|
20240912,125700,124500180,18900,18900,18900,18900,0
|
|
20240912,125600,124500180,18900,18900,18900,18900,0
|
|
20240912,125500,124500180,18900,18900,18900,18900,0
|
|
20240912,125400,124500180,18900,18900,18900,18900,0
|
|
20240912,125300,124500180,18900,18900,18900,18900,0
|
|
20240912,125200,124500180,18900,18900,18900,18900,130
|
|
20240912,125100,122043180,18900,18900,18900,18900,0
|
|
20240912,125000,122043180,18900,18900,18900,18900,0
|
|
20240912,124900,122043180,18900,18900,18900,18900,0
|
|
20240912,124800,122043180,18900,18900,18900,18900,5
|
|
20240912,124700,121948680,18900,18900,18900,18900,0
|
|
20240912,124600,121948680,18900,18900,18900,18900,289
|
|
20240912,124500,116486580,18900,18900,18900,18900,3
|
|
20240912,124400,116429880,18900,18900,18900,18900,0
|
|
20240912,124300,116429880,18900,18900,18900,18900,0
|
|
20240912,124200,116429880,18900,18900,18900,18900,0
|
|
20240912,124100,116429880,18900,18900,18900,18900,0
|
|
20240912,124000,116429880,18900,18900,18900,18900,0
|
|
20240912,123900,116429880,18900,18900,18900,18900,0
|
|
20240912,123800,116429880,18900,18900,18900,18900,0
|
|
20240912,123700,116429880,18900,18900,18900,18900,24
|
|
20240912,123600,115976280,18900,18900,18900,18900,0
|
|
20240912,123500,115976280,18900,18900,18900,18900,0
|
|
20240912,123400,115976280,18900,18900,18900,18900,0
|
|
20240912,123300,115976280,18900,18900,18900,18900,0
|
|
20240912,123200,115976280,18900,18900,18900,18900,0
|
|
20240912,123100,115976280,18900,18900,18900,18900,0
|
|
20240912,123000,115976280,18900,18900,18900,18900,25
|
|
20240912,122900,115503780,18910,18910,18910,18910,0
|
|
20240912,122800,115503780,18910,18910,18910,18910,0
|
|
20240912,122700,115503780,18910,18910,18910,18910,0
|
|
20240912,122600,115503780,18910,18910,18910,18910,0
|
|
20240912,122500,115503780,18910,18910,18910,18910,0
|
|
20240912,122400,115503780,18910,18910,18910,18910,0
|
|
20240912,122300,115503780,18910,18910,18910,18910,0
|
|
20240912,122200,115503780,18910,18910,18910,18910,0
|
|
20240912,122100,115503780,18910,18910,18910,18910,0
|
|
20240912,122000,115503780,18910,18910,18910,18910,0
|
|
20240912,121900,115503780,18910,18910,18910,18910,0
|
|
20240912,121800,115503780,18910,18910,18910,18910,0
|
|
20240912,121700,115503780,18910,18910,18910,18910,0
|
|
20240912,121600,115503780,18910,18910,18910,18910,0
|
|
20240912,121500,115503780,18910,18910,18910,18910,1
|
|
20240912,121400,115484870,18920,18920,18920,18920,0
|
|
20240912,121300,115484870,18920,18920,18920,18920,20
|
|
20240912,121200,115106470,18920,18920,18920,18920,0
|
|
20240912,121100,115106470,18920,18920,18920,18920,0
|
|
20240912,121000,115106470,18920,18920,18920,18920,16
|
|
20240912,120900,114803750,18920,18920,18920,18920,21
|
|
20240912,120800,114406430,18920,18910,18920,18910,10
|
|
20240912,120700,114217280,18910,18910,18910,18910,0
|
|
20240912,120600,114217280,18910,18910,18910,18910,0
|
|
20240912,120500,114217280,18910,18910,18910,18910,0
|
|
20240912,120400,114217280,18910,18910,18910,18910,0
|
|
20240912,120300,114217280,18910,18910,18910,18910,0
|
|
20240912,120200,114217280,18910,18910,18910,18910,0
|
|
20240912,120100,114217280,18910,18910,18910,18910,0
|
|
20240912,120000,114217280,18910,18910,18910,18910,5
|
|
20240912,115900,114122730,18920,18920,18920,18920,0
|
|
20240912,115800,114122730,18920,18920,18920,18920,0
|
|
20240912,115700,114122730,18920,18920,18920,18920,0
|
|
20240912,115600,114122730,18920,18920,18920,18920,0
|
|
20240912,115500,114122730,18920,18920,18920,18920,1
|
|
20240912,115400,114103810,18900,18900,18900,18900,10
|
|
20240912,115300,113914810,18930,18930,18930,18930,0
|
|
20240912,115200,113914810,18930,18930,18930,18930,0
|
|
20240912,115100,113914810,18930,18930,18930,18930,0
|
|
20240912,115000,113914810,18930,18930,18930,18930,0
|
|
20240912,114900,113914810,18930,18930,18930,18930,10
|
|
20240912,114800,113725510,18930,18930,18930,18930,10
|
|
20240912,114700,113536210,18930,18930,18930,18930,20
|
|
20240912,114600,113157610,18930,18930,18930,18930,0
|
|
20240912,114500,113157610,18930,18930,18930,18930,0
|
|
20240912,114400,113157610,18930,18930,18930,18930,0
|
|
20240912,114300,113157610,18930,18930,18930,18930,0
|
|
20240912,114200,113157610,18930,18930,18930,18930,0
|
|
20240912,114100,113157610,18930,18930,18930,18930,0
|
|
20240912,114000,113157610,18930,18930,18930,18930,0
|
|
20240912,113900,113157610,18930,18920,18930,18920,68
|
|
20240912,113800,111871040,18920,18890,18920,18890,568
|
|
20240912,113700,101135750,18900,18900,18900,18900,0
|
|
20240912,113600,101135750,18900,18900,18900,18900,0
|
|
20240912,113500,101135750,18900,18900,18900,18900,0
|
|
20240912,113400,101135750,18900,18900,18900,18900,0
|
|
20240912,113300,101135750,18900,18900,18900,18900,0
|
|
20240912,113200,101135750,18900,18900,18900,18900,9
|
|
20240912,113100,100965650,18910,18910,18910,18910,0
|
|
20240912,113000,100965650,18910,18910,18910,18910,0
|
|
20240912,112900,100965650,18910,18910,18910,18910,0
|
|
20240912,112800,100965650,18910,18910,18910,18910,0
|
|
20240912,112700,100965650,18910,18910,18910,18910,0
|
|
20240912,112600,100965650,18910,18910,18910,18910,0
|
|
20240912,112500,100965650,18910,18910,18910,18910,0
|
|
20240912,112400,100965650,18910,18910,18910,18910,0
|
|
20240912,112300,100965650,18910,18910,18910,18910,0
|
|
20240912,112200,100965650,18910,18910,18910,18910,0
|
|
20240912,112100,100965650,18910,18910,18910,18910,2
|
|
20240912,112000,100927830,18900,18900,18900,18900,0
|
|
20240912,111900,100927830,18900,18900,18900,18900,0
|
|
20240912,111800,100927830,18900,18900,18900,18900,0
|
|
20240912,111700,100927830,18900,18900,18900,18900,10
|
|
20240912,111600,100738830,18920,18920,18920,18920,2
|
|
20240912,111500,100700990,18940,18940,18940,18940,0
|
|
20240912,111400,100700990,18940,18940,18940,18940,0
|
|
20240912,111300,100700990,18940,18940,18940,18940,0
|
|
20240912,111200,100700990,18940,18940,18940,18940,0
|
|
20240912,111100,100700990,18940,18870,18940,18870,174
|
|
20240912,111000,97417470,18870,18870,18870,18870,0
|
|
20240912,110900,97417470,18870,18870,18870,18870,0
|
|
20240912,110800,97417470,18870,18870,18870,18870,1
|
|
20240912,110700,97398600,18870,18870,18870,18870,8
|
|
20240912,110600,97247640,18870,18870,18870,18870,0
|
|
20240912,110500,97247640,18870,18870,18870,18870,38
|
|
20240912,110400,96530580,18870,18870,18870,18870,0
|
|
20240912,110300,96530580,18870,18870,18870,18870,0
|
|
20240912,110200,96530580,18870,18870,18870,18870,0
|
|
20240912,110100,96530580,18870,18870,18870,18870,0
|
|
20240912,110000,96530580,18870,18870,18870,18870,0
|
|
20240912,105900,96530580,18870,18870,18870,18870,0
|
|
20240912,105800,96530580,18870,18870,18870,18870,0
|
|
20240912,105700,96530580,18870,18870,18870,18870,0
|
|
20240912,105600,96530580,18870,18860,18870,18860,33
|
|
20240912,105500,95907880,18870,18870,18870,18870,0
|
|
20240912,105400,95907880,18870,18870,18870,18870,1
|
|
20240912,105300,95889010,18860,18860,18860,18860,0
|
|
20240912,105200,95889010,18860,18860,18860,18860,0
|
|
20240912,105100,95889010,18860,18860,18860,18860,12
|
|
20240912,105000,95662690,18870,18870,18870,18870,0
|
|
20240912,104900,95662690,18870,18870,18870,18870,0
|
|
20240912,104800,95662690,18870,18870,18870,18870,0
|
|
20240912,104700,95662690,18870,18870,18870,18870,0
|
|
20240912,104600,95662690,18870,18870,18870,18870,0
|
|
20240912,104500,95662690,18870,18870,18870,18870,0
|
|
20240912,104400,95662690,18870,18870,18870,18870,0
|
|
20240912,104300,95662690,18870,18870,18870,18870,0
|
|
20240912,104200,95662690,18870,18870,18870,18870,0
|
|
20240912,104100,95662690,18870,18870,18870,18870,0
|
|
20240912,104000,95662690,18870,18870,18870,18870,0
|
|
20240912,103900,95662690,18870,18870,18870,18870,0
|
|
20240912,103800,95662690,18870,18870,18870,18870,0
|
|
20240912,103700,95662690,18870,18870,18870,18870,0
|
|
20240912,103600,95662690,18870,18870,18870,18870,0
|
|
20240912,103500,95662690,18870,18870,18870,18870,0
|
|
20240912,103400,95662690,18870,18870,18870,18870,0
|
|
20240912,103300,95662690,18870,18870,18870,18870,3
|
|
20240912,103200,95606080,18840,18840,18840,18840,405
|
|
20240912,103100,87975880,18840,18840,18840,18840,4
|
|
20240912,103000,87900520,18840,18890,18890,18840,606
|
|
20240912,102900,76463290,18890,18890,18890,18890,0
|
|
20240912,102800,76463290,18890,18890,18890,18890,289
|
|
20240912,102700,71004080,18940,18940,18940,18940,0
|
|
20240912,102600,71004080,18940,18940,18940,18940,0
|
|
20240912,102500,71004080,18940,18940,18940,18940,0
|
|
20240912,102400,71004080,18940,18940,18940,18940,0
|
|
20240912,102300,71004080,18940,18940,18940,18940,0
|
|
20240912,102200,71004080,18940,18940,18940,18940,0
|
|
20240912,102100,71004080,18940,18940,18940,18940,0
|
|
20240912,102000,71004080,18940,18940,18940,18940,1
|
|
20240912,101900,70985140,18890,18890,18890,18890,0
|
|
20240912,101800,70985140,18890,18890,18890,18890,1
|
|
20240912,101700,70966250,18940,18940,18940,18940,0
|
|
20240912,101600,70966250,18940,18940,18940,18940,1
|
|
20240912,101500,70947310,18970,18970,18970,18970,2
|
|
20240912,101400,70909370,18990,18990,18990,18990,0
|
|
20240912,101300,70909370,18990,18990,18990,18990,0
|
|
20240912,101200,70909370,18990,18990,18990,18990,0
|
|
20240912,101100,70909370,18990,18990,18990,18990,0
|
|
20240912,101000,70909370,18990,18990,18990,18990,0
|
|
20240912,100900,70909370,18990,18990,18990,18990,0
|
|
20240912,100800,70909370,18990,18990,18990,18990,0
|
|
20240912,100700,70909370,18990,18990,18990,18990,0
|
|
20240912,100600,70909370,18990,18990,18990,18990,0
|
|
20240912,100500,70909370,18990,18990,18990,18990,32
|
|
20240912,100400,70301690,18990,18990,18990,18990,0
|
|
20240912,100300,70301690,18990,18990,18990,18990,0
|
|
20240912,100200,70301690,18990,18880,18990,18880,307
|
|
20240912,100100,64504760,18990,18990,18990,18990,0
|
|
20240912,100000,64504760,18990,18990,18990,18990,0
|
|
20240912,095900,64504760,18990,18990,18990,18990,35
|
|
20240912,095800,63840110,18990,18990,18990,18990,0
|
|
20240912,095700,63840110,18990,18990,19000,18980,505
|
|
20240912,095600,54250160,18980,18980,18990,18980,543
|
|
20240912,095500,43938990,18990,18970,18990,18850,34
|
|
20240912,095400,43294100,18970,18970,18970,18970,1
|
|
20240912,095300,43275130,18990,18990,18990,18990,0
|
|
20240912,095200,43275130,18990,18990,18990,18990,0
|
|
20240912,095100,43275130,18990,18990,18990,18990,0
|
|
20240912,095000,43275130,18990,18990,18990,18990,0
|
|
20240912,094900,43275130,18990,18990,18990,18990,0
|
|
20240912,094800,43275130,18990,18990,18990,18990,1
|
|
20240912,094700,43256140,19000,19000,19000,19000,0
|
|
20240912,094600,43256140,19000,18980,19000,18850,83
|
|
20240912,094500,41681140,19000,19000,19000,19000,0
|
|
20240912,094400,41681140,19000,19000,19000,19000,0
|
|
20240912,094300,41681140,19000,19000,19000,19000,1
|
|
20240912,094200,41662140,19030,19030,19030,19030,0
|
|
20240912,094100,41662140,19030,19030,19030,19030,0
|
|
20240912,094000,41662140,19030,18870,19040,18870,54
|
|
20240912,093900,40642660,19050,18900,19050,18870,33
|
|
20240912,093800,40019310,19060,19060,19060,19060,0
|
|
20240912,093700,40019310,19060,19050,19070,19050,75
|
|
20240912,093600,38589670,19070,19050,19070,19050,21
|
|
20240912,093500,38189500,19070,18870,19090,18870,345
|
|
20240912,093400,31632720,18870,18870,18870,18870,0
|
|
20240912,093300,31632720,18870,18880,18880,18870,16
|
|
20240912,093200,31330700,18980,18980,18980,18980,20
|
|
20240912,093100,30951100,19030,19030,19030,19030,0
|
|
20240912,093000,30951100,19030,18940,19030,18900,39
|
|
20240912,092900,30212650,19100,19090,19110,18870,56
|
|
20240912,092800,29146160,18930,18960,19100,18930,93
|
|
20240912,092700,27377820,18960,18960,18960,18870,47
|
|
20240912,092600,26486820,18960,18830,19220,18810,99
|
|
20240912,092500,24610620,18830,18780,18920,18780,513
|
|
20240912,092400,14934140,18780,18780,18780,18780,1
|
|
20240912,092300,14915360,18780,18780,18780,18780,30
|
|
20240912,092200,14351960,18780,18780,18780,18780,0
|
|
20240912,092100,14351960,18780,18780,18780,18780,0
|
|
20240912,092000,14351960,18780,18780,18780,18780,24
|
|
20240912,091900,13901240,18780,18780,18780,18780,0
|
|
20240912,091800,13901240,18780,18780,18780,18780,2
|
|
20240912,091700,13863680,18780,18780,18780,18780,10
|
|
20240912,091600,13675880,18780,18780,18780,18780,0
|
|
20240912,091500,13675880,18780,18780,18780,18780,0
|
|
20240912,091400,13675880,18780,18780,18780,18780,30
|
|
20240912,091300,13112480,18780,18750,18780,18750,398
|
|
20240912,091200,5649890,18740,18740,18740,18740,43
|
|
20240912,091100,4844070,18740,18740,18740,18740,0
|
|
20240912,091000,4844070,18740,18730,18740,18730,6
|
|
20240912,090900,4731640,18740,18740,18740,18740,0
|
|
20240912,090800,4731640,18740,18740,18740,18740,12
|
|
20240912,090700,4506760,18740,18700,18740,18700,13
|
|
20240912,090600,4263620,18700,18700,18700,18700,4
|
|
20240912,090500,4188820,18700,18700,18700,18700,15
|
|
20240912,090400,3908320,18700,18700,18700,18700,100
|
|
20240912,090300,2038320,18700,18700,18700,18700,90
|
|
20240912,090200,355320,18740,18740,18740,18740,0
|
|
20240912,090100,355320,18740,18740,18740,18740,1
|
|
20240912,090000,336580,18750,18690,18750,18690,18
|