579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,183600,621465750,18810,18810,18810,18810,1048
|
|
20240904,183500,621465750,18810,18810,18810,18810,0
|
|
20240904,183400,621465750,18810,18810,18810,18810,0
|
|
20240904,183300,621465750,18810,18810,18810,18810,0
|
|
20240904,183200,621465750,18810,18810,18810,18810,0
|
|
20240904,183100,621465750,18810,18810,18810,18810,0
|
|
20240904,183000,621465750,18810,18810,18810,18810,0
|
|
20240904,182900,621465750,18810,18810,18810,18810,0
|
|
20240904,182800,621465750,18810,18810,18810,18810,0
|
|
20240904,182700,621465750,18810,18810,18810,18810,0
|
|
20240904,182600,621465750,18810,18810,18810,18810,0
|
|
20240904,182500,621465750,18810,18810,18810,18810,0
|
|
20240904,182400,621465750,18810,18810,18810,18810,0
|
|
20240904,182300,621465750,18810,18810,18810,18810,0
|
|
20240904,182200,621465750,18810,18810,18810,18810,0
|
|
20240904,182100,621465750,18810,18810,18810,18810,0
|
|
20240904,182000,621465750,18810,18810,18810,18810,0
|
|
20240904,181900,621465750,18810,18810,18810,18810,0
|
|
20240904,181800,621465750,18810,18810,18810,18810,0
|
|
20240904,181700,621465750,18810,18810,18810,18810,0
|
|
20240904,181600,621465750,18810,18810,18810,18810,0
|
|
20240904,181500,621465750,18810,18810,18810,18810,0
|
|
20240904,181400,621465750,18810,18810,18810,18810,0
|
|
20240904,181300,621465750,18810,18810,18810,18810,0
|
|
20240904,181200,621465750,18810,18810,18810,18810,0
|
|
20240904,181100,621465750,18810,18810,18810,18810,0
|
|
20240904,181000,621465750,18810,18810,18810,18810,0
|
|
20240904,180900,621465750,18810,18810,18810,18810,0
|
|
20240904,180800,621465750,18810,18810,18810,18810,0
|
|
20240904,180700,621465750,18810,18810,18810,18810,0
|
|
20240904,180600,621465750,18810,18810,18810,18810,1048
|
|
20240904,180500,621465750,18810,18810,18810,18810,0
|
|
20240904,180400,621465750,18810,18810,18810,18810,0
|
|
20240904,180300,621465750,18810,18810,18810,18810,0
|
|
20240904,180200,621465750,18810,18810,18810,18810,0
|
|
20240904,180100,621465750,18810,18810,18810,18810,0
|
|
20240904,180000,621465750,18810,18810,18810,18810,0
|
|
20240904,175900,621465750,18810,18810,18810,18810,0
|
|
20240904,175800,621465750,18810,18810,18810,18810,0
|
|
20240904,175700,621465750,18810,18810,18810,18810,0
|
|
20240904,175600,621465750,18810,18810,18810,18810,0
|
|
20240904,175500,621465750,18810,18810,18810,18810,0
|
|
20240904,175400,621465750,18810,18810,18810,18810,0
|
|
20240904,175300,621465750,18810,18810,18810,18810,0
|
|
20240904,175200,621465750,18810,18810,18810,18810,0
|
|
20240904,175100,621465750,18810,18810,18810,18810,0
|
|
20240904,175000,621465750,18810,18810,18810,18810,0
|
|
20240904,174900,621465750,18810,18810,18810,18810,0
|
|
20240904,174800,621465750,18810,18810,18810,18810,0
|
|
20240904,174700,621465750,18810,18810,18810,18810,0
|
|
20240904,174600,621465750,18810,18810,18810,18810,0
|
|
20240904,174500,621465750,18810,18810,18810,18810,0
|
|
20240904,174400,621465750,18810,18810,18810,18810,0
|
|
20240904,174300,621465750,18810,18810,18810,18810,0
|
|
20240904,174200,621465750,18810,18810,18810,18810,0
|
|
20240904,174100,621465750,18810,18810,18810,18810,0
|
|
20240904,174000,621465750,18810,18810,18810,18810,0
|
|
20240904,173900,621465750,18810,18810,18810,18810,0
|
|
20240904,173800,621465750,18810,18810,18810,18810,0
|
|
20240904,173700,621465750,18810,18810,18810,18810,0
|
|
20240904,173600,621465750,18810,18810,18810,18810,1048
|
|
20240904,173500,621465750,18810,18810,18810,18810,0
|
|
20240904,173400,621465750,18810,18810,18810,18810,0
|
|
20240904,173300,621465750,18810,18810,18810,18810,0
|
|
20240904,173200,621465750,18810,18810,18810,18810,0
|
|
20240904,173100,621465750,18810,18810,18810,18810,0
|
|
20240904,173000,621465750,18810,18810,18810,18810,0
|
|
20240904,172900,621465750,18810,18810,18810,18810,0
|
|
20240904,172800,621465750,18810,18810,18810,18810,0
|
|
20240904,172700,621465750,18810,18810,18810,18810,0
|
|
20240904,172600,621465750,18810,18810,18810,18810,0
|
|
20240904,172500,621465750,18810,18810,18810,18810,0
|
|
20240904,172400,621465750,18810,18810,18810,18810,0
|
|
20240904,172300,621465750,18810,18810,18810,18810,0
|
|
20240904,172200,621465750,18810,18810,18810,18810,0
|
|
20240904,172100,621465750,18810,18810,18810,18810,0
|
|
20240904,172000,621465750,18810,18810,18810,18810,0
|
|
20240904,171900,621465750,18810,18810,18810,18810,0
|
|
20240904,171800,621465750,18810,18810,18810,18810,0
|
|
20240904,171700,621465750,18810,18810,18810,18810,0
|
|
20240904,171600,621465750,18810,18810,18810,18810,0
|
|
20240904,171500,621465750,18810,18810,18810,18810,0
|
|
20240904,171400,621465750,18810,18810,18810,18810,0
|
|
20240904,171300,621465750,18810,18810,18810,18810,0
|
|
20240904,171200,621465750,18810,18810,18810,18810,0
|
|
20240904,171100,621465750,18810,18810,18810,18810,0
|
|
20240904,171000,621465750,18810,18810,18810,18810,0
|
|
20240904,170900,621465750,18810,18810,18810,18810,0
|
|
20240904,170800,621465750,18810,18810,18810,18810,0
|
|
20240904,170700,621465750,18810,18810,18810,18810,0
|
|
20240904,170600,621465750,18810,18810,18810,18810,1048
|
|
20240904,170500,621465750,18810,18810,18810,18810,0
|
|
20240904,170400,621465750,18810,18810,18810,18810,0
|
|
20240904,170300,621465750,18810,18810,18810,18810,0
|
|
20240904,170200,621465750,18810,18810,18810,18810,0
|
|
20240904,170100,621465750,18810,18810,18810,18810,0
|
|
20240904,170000,621465750,18810,18810,18810,18810,0
|
|
20240904,165900,621465750,18810,18810,18810,18810,0
|
|
20240904,165800,621465750,18810,18810,18810,18810,0
|
|
20240904,165700,621465750,18810,18810,18810,18810,0
|
|
20240904,165600,621465750,18810,18810,18810,18810,0
|
|
20240904,165500,621465750,18810,18810,18810,18810,0
|
|
20240904,165400,621465750,18810,18810,18810,18810,0
|
|
20240904,165300,621465750,18810,18810,18810,18810,0
|
|
20240904,165200,621465750,18810,18810,18810,18810,0
|
|
20240904,165100,621465750,18810,18810,18810,18810,0
|
|
20240904,165000,621465750,18810,18810,18810,18810,0
|
|
20240904,164900,621465750,18810,18810,18810,18810,0
|
|
20240904,164800,621465750,18810,18810,18810,18810,0
|
|
20240904,164700,621465750,18810,18810,18810,18810,0
|
|
20240904,164600,621465750,18810,18810,18810,18810,0
|
|
20240904,164500,621465750,18810,18810,18810,18810,0
|
|
20240904,164400,621465750,18810,18810,18810,18810,0
|
|
20240904,164300,621465750,18810,18810,18810,18810,0
|
|
20240904,164200,621465750,18810,18810,18810,18810,0
|
|
20240904,164100,621465750,18810,18810,18810,18810,0
|
|
20240904,164000,621465750,18810,18810,18810,18810,0
|
|
20240904,163900,621465750,18810,18810,18810,18810,0
|
|
20240904,163800,621465750,18810,18810,18810,18810,0
|
|
20240904,163700,621465750,18810,18810,18810,18810,0
|
|
20240904,163600,621465750,18810,18810,18810,18810,1048
|
|
20240904,163500,621465750,18810,18810,18810,18810,0
|
|
20240904,163400,621465750,18810,18810,18810,18810,0
|
|
20240904,163300,621465750,18810,18810,18810,18810,0
|
|
20240904,163200,621465750,18810,18810,18810,18810,0
|
|
20240904,163100,621465750,18810,18810,18810,18810,0
|
|
20240904,163000,621465750,18810,18810,18810,18810,0
|
|
20240904,162900,621465750,18810,18810,18810,18810,0
|
|
20240904,162800,621465750,18810,18810,18810,18810,0
|
|
20240904,162700,621465750,18810,18810,18810,18810,0
|
|
20240904,162600,621465750,18810,18810,18810,18810,0
|
|
20240904,162500,621465750,18810,18810,18810,18810,0
|
|
20240904,162400,621465750,18810,18810,18810,18810,0
|
|
20240904,162300,621465750,18810,18810,18810,18810,0
|
|
20240904,162200,621465750,18810,18810,18810,18810,0
|
|
20240904,162100,621465750,18810,18810,18810,18810,0
|
|
20240904,162000,621465750,18810,18810,18810,18810,0
|
|
20240904,161900,621465750,18810,18810,18810,18810,0
|
|
20240904,161800,621465750,18810,18810,18810,18810,0
|
|
20240904,161700,621465750,18810,18810,18810,18810,0
|
|
20240904,161600,621465750,18810,18810,18810,18810,0
|
|
20240904,161500,621465750,18810,18810,18810,18810,0
|
|
20240904,161400,621465750,18810,18810,18810,18810,0
|
|
20240904,161300,621465750,18810,18810,18810,18810,0
|
|
20240904,161200,621465750,18810,18810,18810,18810,0
|
|
20240904,161100,621465750,18810,18810,18810,18810,0
|
|
20240904,161000,621465750,18810,18810,18810,18810,0
|
|
20240904,160900,621465750,18810,18810,18810,18810,0
|
|
20240904,160800,621465750,18810,18810,18810,18810,0
|
|
20240904,160700,621465750,18810,18810,18810,18810,0
|
|
20240904,160600,621465750,18810,18810,18810,18810,1048
|
|
20240904,160500,621465750,18810,18810,18810,18810,0
|
|
20240904,160400,621465750,18810,18810,18810,18810,0
|
|
20240904,160300,621465750,18810,18810,18810,18810,0
|
|
20240904,160200,621465750,18810,18810,18810,18810,0
|
|
20240904,160100,621465750,18810,18810,18810,18810,0
|
|
20240904,160000,621465750,18810,18810,18810,18810,0
|
|
20240904,155900,621465750,18810,18810,18810,18810,0
|
|
20240904,155800,621465750,18810,18810,18810,18810,0
|
|
20240904,155700,621465750,18810,18810,18810,18810,0
|
|
20240904,155600,621465750,18810,18810,18810,18810,0
|
|
20240904,155500,621465750,18810,18810,18810,18810,0
|
|
20240904,155400,621465750,18810,18810,18810,18810,0
|
|
20240904,155300,621465750,18810,18810,18810,18810,0
|
|
20240904,155200,621465750,18810,18810,18810,18810,0
|
|
20240904,155100,621465750,18810,18810,18810,18810,0
|
|
20240904,155000,621465750,18810,18810,18810,18810,0
|
|
20240904,154900,621465750,18810,18810,18810,18810,0
|
|
20240904,154800,621465750,18810,18810,18810,18810,0
|
|
20240904,154700,621465750,18810,18810,18810,18810,0
|
|
20240904,154600,621465750,18810,18810,18810,18810,0
|
|
20240904,154500,621465750,18810,18810,18810,18810,0
|
|
20240904,154400,621465750,18810,18810,18810,18810,0
|
|
20240904,154300,621465750,18810,18810,18810,18810,0
|
|
20240904,154200,621465750,18810,18810,18810,18810,0
|
|
20240904,154100,621465750,18810,18810,18810,18810,0
|
|
20240904,154000,621465750,18810,18810,18810,18810,0
|
|
20240904,153900,621465750,18810,18810,18810,18810,0
|
|
20240904,153800,621465750,18810,18810,18810,18810,0
|
|
20240904,153700,621465750,18810,18810,18810,18810,0
|
|
20240904,153600,621465750,18810,18810,18810,18810,1048
|
|
20240904,153500,621465750,18810,18810,18810,18810,0
|
|
20240904,153400,621465750,18810,18810,18810,18810,0
|
|
20240904,153300,621465750,18810,18810,18810,18810,0
|
|
20240904,153200,621465750,18810,18810,18810,18810,0
|
|
20240904,153100,621465750,18810,18810,18810,18810,0
|
|
20240904,153000,621465750,18810,18810,18810,18810,1048
|
|
20240904,152900,601752870,18870,18870,18870,18870,0
|
|
20240904,152800,601752870,18870,18870,18870,18870,0
|
|
20240904,152700,601752870,18870,18870,18870,18870,0
|
|
20240904,152600,601752870,18870,18870,18870,18870,0
|
|
20240904,152500,601752870,18870,18870,18870,18870,0
|
|
20240904,152400,601752870,18870,18870,18870,18870,0
|
|
20240904,152300,601752870,18870,18870,18870,18870,0
|
|
20240904,152200,601752870,18870,18870,18870,18870,0
|
|
20240904,152100,601752870,18870,18870,18870,18870,0
|
|
20240904,152000,601752870,18870,18870,18870,18870,0
|
|
20240904,151900,601752870,18870,18830,18870,18830,164
|
|
20240904,151800,598661600,18830,18830,18830,18830,72
|
|
20240904,151700,597305840,18830,18830,18830,18830,26
|
|
20240904,151600,596816260,18830,18830,18830,18830,74
|
|
20240904,151500,595422840,18830,18830,18830,18830,0
|
|
20240904,151400,595422840,18830,18830,18830,18830,0
|
|
20240904,151300,595422840,18830,18840,18840,18830,5
|
|
20240904,151200,595328680,18830,18830,18830,18830,0
|
|
20240904,151100,595328680,18830,18830,18830,18830,0
|
|
20240904,151000,595328680,18830,18830,18830,18830,0
|
|
20240904,150900,595328680,18830,18830,18830,18830,0
|
|
20240904,150800,595328680,18830,18830,18830,18830,3
|
|
20240904,150700,595272190,18820,18820,18820,18820,0
|
|
20240904,150600,595272190,18820,18820,18820,18820,0
|
|
20240904,150500,595272190,18820,18820,18820,18820,0
|
|
20240904,150400,595272190,18820,18820,18820,18820,0
|
|
20240904,150300,595272190,18820,18820,18820,18820,0
|
|
20240904,150200,595272190,18820,18820,18820,18820,0
|
|
20240904,150100,595272190,18820,18820,18820,18820,0
|
|
20240904,150000,595272190,18820,18820,18820,18820,0
|
|
20240904,145900,595272190,18820,18820,18820,18820,7
|
|
20240904,145800,595140450,18820,18820,18820,18820,2
|
|
20240904,145700,595102810,18810,18810,18810,18810,0
|
|
20240904,145600,595102810,18810,18810,18810,18810,0
|
|
20240904,145500,595102810,18810,18820,18820,18810,515
|
|
20240904,145400,585410520,18820,18820,18820,18820,3
|
|
20240904,145300,585354060,18820,18820,18820,18820,0
|
|
20240904,145200,585354060,18820,18820,18820,18820,0
|
|
20240904,145100,585354060,18820,18820,18820,18820,70
|
|
20240904,145000,584036660,18820,18820,18820,18820,0
|
|
20240904,144900,584036660,18820,18820,18820,18820,0
|
|
20240904,144800,584036660,18820,18820,18820,18820,0
|
|
20240904,144700,584036660,18820,18820,18820,18820,35
|
|
20240904,144600,583377960,18820,18820,18820,18820,0
|
|
20240904,144500,583377960,18820,18820,18820,18820,0
|
|
20240904,144400,583377960,18820,18820,18820,18820,0
|
|
20240904,144300,583377960,18820,18810,18820,18810,141
|
|
20240904,144200,580725190,18810,18810,18810,18810,0
|
|
20240904,144100,580725190,18810,18810,18810,18810,3
|
|
20240904,144000,580668760,18810,18810,18810,18810,0
|
|
20240904,143900,580668760,18810,18810,18810,18810,0
|
|
20240904,143800,580668760,18810,18810,18810,18810,0
|
|
20240904,143700,580668760,18810,18810,18810,18810,0
|
|
20240904,143600,580668760,18810,18810,18810,18810,30
|
|
20240904,143500,580104460,18810,18810,18810,18810,1
|
|
20240904,143400,580085650,18810,18810,18810,18810,0
|
|
20240904,143300,580085650,18810,18810,18810,18810,0
|
|
20240904,143200,580085650,18810,18810,18810,18810,0
|
|
20240904,143100,580085650,18810,18810,18810,18810,0
|
|
20240904,143000,580085650,18810,18810,18810,18810,0
|
|
20240904,142900,580085650,18810,18810,18810,18810,2
|
|
20240904,142800,580048030,18790,18790,18790,18790,32
|
|
20240904,142700,579446750,18790,18790,18790,18790,0
|
|
20240904,142600,579446750,18790,18790,18790,18790,1
|
|
20240904,142500,579427960,18790,18790,18790,18790,0
|
|
20240904,142400,579427960,18790,18790,18790,18790,0
|
|
20240904,142300,579427960,18790,18790,18790,18790,39
|
|
20240904,142200,578695150,18790,18790,18790,18790,0
|
|
20240904,142100,578695150,18790,18790,18790,18790,1
|
|
20240904,142000,578676360,18780,18780,18780,18770,25
|
|
20240904,141900,578206910,18770,18770,18770,18770,0
|
|
20240904,141800,578206910,18770,18770,18770,18770,16
|
|
20240904,141700,577906590,18770,18770,18770,18770,0
|
|
20240904,141600,577906590,18770,18770,18770,18770,0
|
|
20240904,141500,577906590,18770,18770,18770,18770,0
|
|
20240904,141400,577906590,18770,18770,18770,18770,0
|
|
20240904,141300,577906590,18770,18770,18770,18770,0
|
|
20240904,141200,577906590,18770,18770,18770,18770,33
|
|
20240904,141100,577287180,18770,18770,18770,18770,0
|
|
20240904,141000,577287180,18770,18770,18770,18770,0
|
|
20240904,140900,577287180,18770,18780,18780,18770,472
|
|
20240904,140800,568427540,18800,18800,18800,18800,0
|
|
20240904,140700,568427540,18800,18800,18800,18800,0
|
|
20240904,140600,568427540,18800,18800,18800,18800,100
|
|
20240904,140500,566547540,18800,18780,18800,18780,221
|
|
20240904,140400,562395150,18790,18790,18790,18790,109
|
|
20240904,140300,560347040,18800,18800,18800,18800,30
|
|
20240904,140200,559783040,18800,18800,18800,18800,4
|
|
20240904,140100,559707840,18800,18800,18800,18800,0
|
|
20240904,140000,559707840,18800,18800,18800,18800,0
|
|
20240904,135900,559707840,18800,18800,18800,18800,0
|
|
20240904,135800,559707840,18800,18800,18800,18800,0
|
|
20240904,135700,559707840,18800,18800,18800,18800,1
|
|
20240904,135600,559689040,18790,18790,18790,18790,72
|
|
20240904,135500,558336160,18800,18800,18800,18800,0
|
|
20240904,135400,558336160,18800,18800,18800,18800,20
|
|
20240904,135300,557960160,18810,18810,18810,18810,0
|
|
20240904,135200,557960160,18810,18810,18810,18810,0
|
|
20240904,135100,557960160,18810,18810,18810,18810,1
|
|
20240904,135000,557941350,18810,18810,18810,18810,9
|
|
20240904,134900,557772060,18820,18820,18820,18820,0
|
|
20240904,134800,557772060,18820,18820,18820,18820,0
|
|
20240904,134700,557772060,18820,18820,18820,18820,1
|
|
20240904,134600,557753240,18810,18810,18810,18810,31
|
|
20240904,134500,557170130,18800,18800,18800,18800,0
|
|
20240904,134400,557170130,18800,18800,18800,18800,16
|
|
20240904,134300,556869330,18800,18800,18800,18800,1
|
|
20240904,134200,556850530,18800,18800,18800,18800,0
|
|
20240904,134100,556850530,18800,18800,18800,18800,1
|
|
20240904,134000,556831730,18790,18790,18790,18790,0
|
|
20240904,133900,556831730,18790,18790,18790,18790,4
|
|
20240904,133800,556756570,18800,18800,18800,18800,1
|
|
20240904,133700,556737770,18800,18800,18800,18800,0
|
|
20240904,133600,556737770,18800,18800,18800,18800,1
|
|
20240904,133500,556718970,18800,18800,18800,18800,0
|
|
20240904,133400,556718970,18800,18800,18800,18800,1
|
|
20240904,133300,556700170,18790,18790,18790,18790,8
|
|
20240904,133200,556549850,18790,18790,18790,18790,0
|
|
20240904,133100,556549850,18790,18790,18790,18790,0
|
|
20240904,133000,556549850,18790,18790,18790,18790,0
|
|
20240904,132900,556549850,18790,18790,18790,18790,0
|
|
20240904,132800,556549850,18790,18790,18790,18790,0
|
|
20240904,132700,556549850,18790,18790,18790,18790,5
|
|
20240904,132600,556455900,18790,18790,18790,18790,0
|
|
20240904,132500,556455900,18790,18790,18790,18790,0
|
|
20240904,132400,556455900,18790,18790,18790,18790,0
|
|
20240904,132300,556455900,18790,18790,18790,18790,0
|
|
20240904,132200,556455900,18790,18800,18800,18790,19
|
|
20240904,132100,556098870,18800,18800,18800,18800,67
|
|
20240904,132000,554839270,18800,18800,18800,18800,34
|
|
20240904,131900,554200070,18800,18800,18800,18800,0
|
|
20240904,131800,554200070,18800,18800,18800,18800,1
|
|
20240904,131700,554181270,18800,18800,18800,18800,9
|
|
20240904,131600,554012070,18820,18820,18820,18820,0
|
|
20240904,131500,554012070,18820,18810,18820,18810,6
|
|
20240904,131400,553899160,18810,18810,18810,18810,1
|
|
20240904,131300,553880350,18810,18810,18810,18810,0
|
|
20240904,131200,553880350,18810,18810,18810,18810,2
|
|
20240904,131100,553842730,18810,18810,18810,18810,1
|
|
20240904,131000,553823920,18820,18820,18820,18820,10
|
|
20240904,130900,553635720,18800,18810,18810,18800,9
|
|
20240904,130800,553466510,18800,18800,18800,18800,91
|
|
20240904,130700,551755710,18800,18800,18800,18800,30
|
|
20240904,130600,551191710,18800,18800,18800,18800,100
|
|
20240904,130500,549311710,18780,18780,18780,18780,0
|
|
20240904,130400,549311710,18780,18780,18780,18780,0
|
|
20240904,130300,549311710,18780,18780,18780,18780,0
|
|
20240904,130200,549311710,18780,18780,18780,18780,0
|
|
20240904,130100,549311710,18780,18780,18780,18780,0
|
|
20240904,130000,549311710,18780,18810,18810,18780,161
|
|
20240904,125900,546288000,18810,18810,18810,18810,1
|
|
20240904,125800,546269190,18820,18820,18820,18820,0
|
|
20240904,125700,546269190,18820,18810,18820,18810,500
|
|
20240904,125600,536859330,18790,18790,18790,18790,0
|
|
20240904,125500,536859330,18790,18790,18790,18790,0
|
|
20240904,125400,536859330,18790,18790,18790,18790,1
|
|
20240904,125300,536840540,18790,18790,18790,18790,0
|
|
20240904,125200,536840540,18790,18850,18850,18790,1721
|
|
20240904,125100,504448010,18860,18860,18860,18860,0
|
|
20240904,125000,504448010,18860,18860,18860,18860,0
|
|
20240904,124900,504448010,18860,18860,18860,18860,0
|
|
20240904,124800,504448010,18860,18860,18860,18860,0
|
|
20240904,124700,504448010,18860,18860,18860,18860,0
|
|
20240904,124600,504448010,18860,18860,18860,18860,0
|
|
20240904,124500,504448010,18860,18860,18860,18860,2
|
|
20240904,124400,504410290,18840,18840,18840,18840,105
|
|
20240904,124300,502432090,18860,18860,18860,18860,7
|
|
20240904,124200,502300070,18870,18870,18870,18870,0
|
|
20240904,124100,502300070,18870,18870,18870,18870,0
|
|
20240904,124000,502300070,18870,18870,18870,18870,1
|
|
20240904,123900,502281200,18860,18860,18860,18860,0
|
|
20240904,123800,502281200,18860,18860,18860,18860,0
|
|
20240904,123700,502281200,18860,18860,18860,18860,0
|
|
20240904,123600,502281200,18860,18860,18860,18860,0
|
|
20240904,123500,502281200,18860,18860,18860,18860,0
|
|
20240904,123400,502281200,18860,18860,18860,18860,1
|
|
20240904,123300,502262340,18870,18870,18870,18870,0
|
|
20240904,123200,502262340,18870,18840,18870,18840,6
|
|
20240904,123100,502149160,18840,18840,18840,18840,1
|
|
20240904,123000,502130320,18820,18820,18820,18820,0
|
|
20240904,122900,502130320,18820,18820,18820,18820,28
|
|
20240904,122800,501603360,18830,18850,18850,18820,843
|
|
20240904,122700,485729610,18850,18850,18870,18850,17
|
|
20240904,122600,485408920,18850,18850,18850,18850,7
|
|
20240904,122500,485276970,18850,18850,18850,18850,4
|
|
20240904,122400,485201570,18870,18850,18880,18850,3
|
|
20240904,122300,485144970,18850,18850,18850,18850,1
|
|
20240904,122200,485126120,18880,18880,18880,18850,75
|
|
20240904,122100,483711080,18900,18850,18900,18850,10
|
|
20240904,122000,483522130,18850,18850,18850,18850,0
|
|
20240904,121900,483522130,18850,18850,18850,18850,0
|
|
20240904,121800,483522130,18850,18850,18850,18850,29
|
|
20240904,121700,482975480,18850,18850,18850,18850,5
|
|
20240904,121600,482881230,18850,18850,18850,18850,0
|
|
20240904,121500,482881230,18850,18850,18850,18850,469
|
|
20240904,121400,474040580,18850,18870,18870,18850,119
|
|
20240904,121300,471795270,18890,18890,18890,18890,1
|
|
20240904,121200,471776380,18890,18890,18890,18890,0
|
|
20240904,121100,471776380,18890,18890,18890,18890,10
|
|
20240904,121000,471587480,18900,18890,18900,18890,20
|
|
20240904,120900,471209490,18890,18890,18890,18890,10
|
|
20240904,120800,471020590,18890,18890,18890,18890,0
|
|
20240904,120700,471020590,18890,18890,18890,18890,312
|
|
20240904,120600,465126910,18890,18890,18890,18890,0
|
|
20240904,120500,465126910,18890,18890,18890,18890,180
|
|
20240904,120400,461726710,18890,18890,18890,18890,10
|
|
20240904,120300,461537810,18890,18890,18890,18890,0
|
|
20240904,120200,461537810,18890,18890,18890,18890,0
|
|
20240904,120100,461537810,18890,18890,18890,18890,1
|
|
20240904,120000,461518920,18890,18890,18890,18890,0
|
|
20240904,115900,461518920,18890,18870,18890,18870,66
|
|
20240904,115800,460273360,18870,18870,18870,18870,0
|
|
20240904,115700,460273360,18870,18870,18870,18870,0
|
|
20240904,115600,460273360,18870,18870,18870,18870,12
|
|
20240904,115500,460046920,18870,18870,18870,18870,1
|
|
20240904,115400,460028050,18900,18900,18900,18900,0
|
|
20240904,115300,460028050,18900,18900,18900,18900,0
|
|
20240904,115200,460028050,18900,18900,18900,18900,120
|
|
20240904,115100,457760050,18920,18920,18920,18920,0
|
|
20240904,115000,457760050,18920,18920,18920,18920,0
|
|
20240904,114900,457760050,18920,18920,18920,18920,0
|
|
20240904,114800,457760050,18920,18920,18920,18920,1
|
|
20240904,114700,457741130,18920,18920,18920,18920,0
|
|
20240904,114600,457741130,18920,18920,18920,18920,0
|
|
20240904,114500,457741130,18920,18920,18920,18920,169
|
|
20240904,114400,454543650,18930,18930,18930,18930,14
|
|
20240904,114300,454278630,18920,18920,18920,18920,0
|
|
20240904,114200,454278630,18920,18920,18920,18920,0
|
|
20240904,114100,454278630,18920,18900,18920,18900,88
|
|
20240904,114000,452614810,18920,18940,18940,18920,84
|
|
20240904,113900,451024690,18950,18950,18950,18950,1
|
|
20240904,113800,451005740,18950,18950,18950,18950,1
|
|
20240904,113700,450986790,18950,18950,18950,18950,0
|
|
20240904,113600,450986790,18950,18950,18950,18950,0
|
|
20240904,113500,450986790,18950,18950,18950,18950,0
|
|
20240904,113400,450986790,18950,18950,18950,18950,48
|
|
20240904,113300,450077190,18970,18970,18970,18970,0
|
|
20240904,113200,450077190,18970,18970,18970,18970,0
|
|
20240904,113100,450077190,18970,18970,18970,18970,0
|
|
20240904,113000,450077190,18970,18970,18970,18970,0
|
|
20240904,112900,450077190,18970,18970,18970,18970,8
|
|
20240904,112800,449925430,18970,18970,18970,18970,2
|
|
20240904,112700,449887490,18950,18950,18950,18950,2
|
|
20240904,112600,449849590,18950,18950,18950,18950,1
|
|
20240904,112500,449830640,18950,18950,18950,18950,1
|
|
20240904,112400,449811690,18960,18960,18960,18960,0
|
|
20240904,112300,449811690,18960,18960,18960,18960,0
|
|
20240904,112200,449811690,18960,19000,19000,18960,8
|
|
20240904,112100,449659730,19010,18980,19010,18950,29
|
|
20240904,112000,449108650,18960,18950,18960,18950,214
|
|
20240904,111900,445051230,18960,18950,18960,18950,10
|
|
20240904,111800,444861640,18930,18930,18930,18930,0
|
|
20240904,111700,444861640,18930,18900,18930,18900,243
|
|
20240904,111600,440262410,18880,18880,18880,18880,50
|
|
20240904,111500,439318410,18880,18880,18880,18880,120
|
|
20240904,111400,437052810,18880,18880,18880,18880,0
|
|
20240904,111300,437052810,18880,18880,18880,18880,0
|
|
20240904,111200,437052810,18880,18880,18880,18880,64
|
|
20240904,111100,435844490,18900,18900,18900,18900,0
|
|
20240904,111000,435844490,18900,18900,18900,18900,1
|
|
20240904,110900,435825590,18900,18900,18900,18900,0
|
|
20240904,110800,435825590,18900,18900,18900,18900,1
|
|
20240904,110700,435806690,18900,18900,18900,18900,1
|
|
20240904,110600,435787790,18880,18880,18880,18880,0
|
|
20240904,110500,435787790,18880,18880,18880,18880,0
|
|
20240904,110400,435787790,18880,18880,18880,18880,0
|
|
20240904,110300,435787790,18880,18880,18880,18880,0
|
|
20240904,110200,435787790,18880,18900,18900,18880,243
|
|
20240904,110100,431197440,18900,18900,18900,18900,6
|
|
20240904,110000,431084040,18900,18900,18900,18900,0
|
|
20240904,105900,431084040,18900,18900,18900,18900,2
|
|
20240904,105800,431046240,18910,18910,18910,18910,0
|
|
20240904,105700,431046240,18910,18910,18910,18910,1
|
|
20240904,105600,431027330,18910,18910,18910,18910,1
|
|
20240904,105500,431008420,18870,18870,18870,18870,1
|
|
20240904,105400,430989550,18880,18940,18940,18840,820
|
|
20240904,105300,415522960,18950,18980,18980,18950,780
|
|
20240904,105200,400730650,19000,19000,19000,19000,0
|
|
20240904,105100,400730650,19000,19000,19000,19000,18
|
|
20240904,105000,400388650,19000,19000,19000,19000,3
|
|
20240904,104900,400331650,19000,19000,19000,19000,3
|
|
20240904,104800,400274650,19000,18990,19000,18990,98
|
|
20240904,104700,398413360,18980,18970,18980,18970,35
|
|
20240904,104600,397749070,18940,18940,18940,18940,0
|
|
20240904,104500,397749070,18940,18940,18950,18940,51
|
|
20240904,104400,396783060,18940,18940,18940,18940,9
|
|
20240904,104300,396612600,18940,18940,18940,18940,0
|
|
20240904,104200,396612600,18940,18940,18940,18940,0
|
|
20240904,104100,396612600,18940,18940,18940,18940,4
|
|
20240904,104000,396536840,18920,18920,18920,18920,0
|
|
20240904,103900,396536840,18920,18920,18920,18920,21
|
|
20240904,103800,396139520,18900,18900,18900,18900,0
|
|
20240904,103700,396139520,18900,18900,18900,18900,0
|
|
20240904,103600,396139520,18900,18900,18900,18900,28
|
|
20240904,103500,395610320,18890,18890,18890,18890,3
|
|
20240904,103400,395553650,18890,18870,18890,18870,72
|
|
20240904,103300,394193900,18940,18940,18940,18940,0
|
|
20240904,103200,394193900,18940,18840,18950,18840,667
|
|
20240904,103100,381568190,18830,18820,18830,18820,15
|
|
20240904,103000,381285760,18830,18800,18830,18800,41
|
|
20240904,102900,380514190,18780,18780,18780,18780,0
|
|
20240904,102800,380514190,18780,18780,18780,18780,0
|
|
20240904,102700,380514190,18780,18780,18780,18780,35
|
|
20240904,102600,379856890,18790,18790,18790,18790,5
|
|
20240904,102500,379762940,18790,18790,18800,18790,69
|
|
20240904,102400,378466410,18800,18780,18800,18780,305
|
|
20240904,102300,372732550,18770,18770,18770,18770,0
|
|
20240904,102200,372732550,18770,18770,18770,18770,0
|
|
20240904,102100,372732550,18770,18750,18770,18740,56
|
|
20240904,102000,371681540,18740,18740,18740,18740,1
|
|
20240904,101900,371662800,18720,18720,18720,18720,26
|
|
20240904,101800,371176080,18710,18700,18720,18700,380
|
|
20240904,101700,364065940,18710,18710,18710,18710,143
|
|
20240904,101600,361390410,18700,18700,18700,18700,0
|
|
20240904,101500,361390410,18700,18730,18730,18700,78
|
|
20240904,101400,359929760,18730,18780,18780,18730,796
|
|
20240904,101300,344997980,18760,18760,18760,18760,45
|
|
20240904,101200,344153780,18760,18750,18760,18750,101
|
|
20240904,101100,342260000,18750,18750,18750,18750,0
|
|
20240904,101000,342260000,18750,18740,18770,18740,167
|
|
20240904,100900,339127890,18730,18730,18730,18730,1
|
|
20240904,100800,339109160,18740,18730,18740,18710,80
|
|
20240904,100700,337610180,18740,18740,18740,18720,8
|
|
20240904,100600,337460380,18740,18740,18740,18720,154
|
|
20240904,100500,334577420,18700,18700,18720,18700,53
|
|
20240904,100400,333585320,18680,18670,18700,18660,283
|
|
20240904,100300,328298970,18690,18670,18690,18670,29
|
|
20240904,100200,327757120,18680,18600,18680,18600,866
|
|
20240904,100100,311619430,18600,18660,18660,18600,1866
|
|
20240904,100000,276843740,18670,18700,18700,18670,169
|
|
20240904,095900,273686760,18700,18690,18700,18690,269
|
|
20240904,095800,268657090,18700,18720,18720,18700,2
|
|
20240904,095700,268619670,18720,18720,18720,18720,43
|
|
20240904,095600,267814710,18710,18720,18720,18700,583
|
|
20240904,095500,256902590,18710,18730,18730,18710,47
|
|
20240904,095400,256023040,18730,18730,18730,18720,132
|
|
20240904,095300,253551690,18730,18740,18750,18730,117
|
|
20240904,095200,251360050,18730,18750,18790,18730,405
|
|
20240904,095100,243762360,18730,18740,18740,18730,2
|
|
20240904,095000,243724890,18680,18680,18680,18680,0
|
|
20240904,094900,243724890,18680,18670,18690,18670,39
|
|
20240904,094800,242996080,18670,18700,18750,18650,331
|
|
20240904,094700,236809620,18650,18630,18670,18630,339
|
|
20240904,094600,230489290,18630,18650,18650,18630,246
|
|
20240904,094500,225903680,18660,18750,18750,18660,432
|
|
20240904,094400,217817310,18740,18820,18820,18740,1340
|
|
20240904,094300,192632050,18830,18830,18830,18830,1
|
|
20240904,094200,192613220,18830,18800,18830,18800,280
|
|
20240904,094100,187347480,18800,18840,18840,18800,1202
|
|
20240904,094000,164724240,18850,18880,18890,18850,515
|
|
20240904,093900,155011200,18880,18910,18910,18880,394
|
|
20240904,093800,147565480,18910,18920,18920,18900,142
|
|
20240904,093700,144880280,18920,18920,18920,18920,40
|
|
20240904,093600,144123480,18930,18930,18950,18930,11
|
|
20240904,093500,143915070,18920,18930,18930,18920,24
|
|
20240904,093400,143460770,18930,18930,18930,18910,494
|
|
20240904,093300,134113570,18920,18950,18950,18920,160
|
|
20240904,093200,131085160,18940,18940,18940,18940,38
|
|
20240904,093100,130365440,19050,19050,19050,19050,1
|
|
20240904,093000,130346390,18920,18920,18920,18920,90
|
|
20240904,092900,128643590,18930,18920,18930,18920,79
|
|
20240904,092800,127148520,18930,18950,18950,18930,185
|
|
20240904,092700,123644370,18950,18940,18950,18940,32
|
|
20240904,092600,123038040,18950,18990,18990,18950,161
|
|
20240904,092500,119982270,18990,19020,19020,18990,1244
|
|
20240904,092400,96339370,19060,19060,19060,19020,607
|
|
20240904,092300,84771130,19070,19100,19100,19070,194
|
|
20240904,092200,81070950,19100,19100,19100,19100,21
|
|
20240904,092100,80669850,19100,19100,19100,19100,12
|
|
20240904,092000,80440650,19070,19070,19070,19070,179
|
|
20240904,091900,77027120,19070,19090,19090,19070,188
|
|
20240904,091800,73441020,19080,19090,19090,19080,100
|
|
20240904,091700,71533010,19080,19080,19080,19080,0
|
|
20240904,091600,71533010,19080,19080,19080,19080,0
|
|
20240904,091500,71533010,19080,19090,19090,19080,305
|
|
20240904,091400,65712090,19090,19090,19090,19090,90
|
|
20240904,091300,63993990,19090,19110,19110,19090,920
|
|
20240904,091200,46425630,19110,19110,19110,19110,0
|
|
20240904,091100,46425630,19110,19110,19110,19110,400
|
|
20240904,091000,38781630,19100,19100,19100,19100,81
|
|
20240904,090900,37234530,19100,19140,19140,19100,670
|
|
20240904,090800,24430240,19120,19120,19120,19120,0
|
|
20240904,090700,24430240,19120,19120,19120,19120,0
|
|
20240904,090600,24430240,19120,19120,19120,19120,7
|
|
20240904,090500,24296400,19090,19090,19090,19090,0
|
|
20240904,090400,24296400,19090,19090,19090,19090,0
|
|
20240904,090300,24296400,19090,19160,19160,19090,294
|
|
20240904,090200,18675550,19160,19160,19160,19160,50
|
|
20240904,090100,17717550,19200,19160,19200,19160,75
|
|
20240904,090000,16280510,19170,19180,19180,19170,848
|