598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185500,218837390,17880,17880,17880,17880,871
|
|
20240911,185400,218837390,17880,17880,17880,17880,0
|
|
20240911,185300,218837390,17880,17880,17880,17880,0
|
|
20240911,185200,218837390,17880,17880,17880,17880,0
|
|
20240911,185100,218837390,17880,17880,17880,17880,0
|
|
20240911,185000,218837390,17880,17880,17880,17880,0
|
|
20240911,184900,218837390,17880,17880,17880,17880,0
|
|
20240911,184800,218837390,17880,17880,17880,17880,0
|
|
20240911,184700,218837390,17880,17880,17880,17880,0
|
|
20240911,184600,218837390,17880,17880,17880,17880,0
|
|
20240911,184500,218837390,17880,17880,17880,17880,0
|
|
20240911,184400,218837390,17880,17880,17880,17880,0
|
|
20240911,184300,218837390,17880,17880,17880,17880,0
|
|
20240911,184200,218837390,17880,17880,17880,17880,0
|
|
20240911,184100,218837390,17880,17880,17880,17880,0
|
|
20240911,184000,218837390,17880,17880,17880,17880,0
|
|
20240911,183900,218837390,17880,17880,17880,17880,0
|
|
20240911,183800,218837390,17880,17880,17880,17880,0
|
|
20240911,183700,218837390,17880,17880,17880,17880,0
|
|
20240911,183600,218837390,17880,17880,17880,17880,0
|
|
20240911,183500,218837390,17880,17880,17880,17880,0
|
|
20240911,183400,218837390,17880,17880,17880,17880,0
|
|
20240911,183300,218837390,17880,17880,17880,17880,0
|
|
20240911,183200,218837390,17880,17880,17880,17880,0
|
|
20240911,183100,218837390,17880,17880,17880,17880,0
|
|
20240911,183000,218837390,17880,17880,17880,17880,0
|
|
20240911,182900,218837390,17880,17880,17880,17880,0
|
|
20240911,182800,218837390,17880,17880,17880,17880,0
|
|
20240911,182700,218837390,17880,17880,17880,17880,0
|
|
20240911,182600,218837390,17880,17880,17880,17880,0
|
|
20240911,182500,218837390,17880,17880,17880,17880,871
|
|
20240911,182400,218837390,17880,17880,17880,17880,0
|
|
20240911,182300,218837390,17880,17880,17880,17880,0
|
|
20240911,182200,218837390,17880,17880,17880,17880,0
|
|
20240911,182100,218837390,17880,17880,17880,17880,0
|
|
20240911,182000,218837390,17880,17880,17880,17880,0
|
|
20240911,181900,218837390,17880,17880,17880,17880,0
|
|
20240911,181800,218837390,17880,17880,17880,17880,0
|
|
20240911,181700,218837390,17880,17880,17880,17880,0
|
|
20240911,181600,218837390,17880,17880,17880,17880,0
|
|
20240911,181500,218837390,17880,17880,17880,17880,0
|
|
20240911,181400,218837390,17880,17880,17880,17880,0
|
|
20240911,181300,218837390,17880,17880,17880,17880,0
|
|
20240911,181200,218837390,17880,17880,17880,17880,0
|
|
20240911,181100,218837390,17880,17880,17880,17880,0
|
|
20240911,181000,218837390,17880,17880,17880,17880,0
|
|
20240911,180900,218837390,17880,17880,17880,17880,0
|
|
20240911,180800,218837390,17880,17880,17880,17880,0
|
|
20240911,180700,218837390,17880,17880,17880,17880,0
|
|
20240911,180600,218837390,17880,17880,17880,17880,0
|
|
20240911,180500,218837390,17880,17880,17880,17880,0
|
|
20240911,180400,218837390,17880,17880,17880,17880,0
|
|
20240911,180300,218837390,17880,17880,17880,17880,0
|
|
20240911,180200,218837390,17880,17880,17880,17880,0
|
|
20240911,180100,218837390,17880,17880,17880,17880,0
|
|
20240911,180000,218837390,17880,17880,17880,17880,0
|
|
20240911,175900,218837390,17880,17880,17880,17880,0
|
|
20240911,175800,218837390,17880,17880,17880,17880,0
|
|
20240911,175700,218837390,17880,17880,17880,17880,0
|
|
20240911,175600,218837390,17880,17880,17880,17880,0
|
|
20240911,175500,218837390,17880,17880,17880,17880,871
|
|
20240911,175400,218837390,17880,17880,17880,17880,0
|
|
20240911,175300,218837390,17880,17880,17880,17880,0
|
|
20240911,175200,218837390,17880,17880,17880,17880,0
|
|
20240911,175100,218837390,17880,17880,17880,17880,0
|
|
20240911,175000,218837390,17880,17880,17880,17880,0
|
|
20240911,174900,218837390,17880,17880,17880,17880,0
|
|
20240911,174800,218837390,17880,17880,17880,17880,0
|
|
20240911,174700,218837390,17880,17880,17880,17880,0
|
|
20240911,174600,218837390,17880,17880,17880,17880,0
|
|
20240911,174500,218837390,17880,17880,17880,17880,0
|
|
20240911,174400,218837390,17880,17880,17880,17880,0
|
|
20240911,174300,218837390,17880,17880,17880,17880,0
|
|
20240911,174200,218837390,17880,17880,17880,17880,0
|
|
20240911,174100,218837390,17880,17880,17880,17880,0
|
|
20240911,174000,218837390,17880,17880,17880,17880,0
|
|
20240911,173900,218837390,17880,17880,17880,17880,0
|
|
20240911,173800,218837390,17880,17880,17880,17880,0
|
|
20240911,173700,218837390,17880,17880,17880,17880,0
|
|
20240911,173600,218837390,17880,17880,17880,17880,0
|
|
20240911,173500,218837390,17880,17880,17880,17880,0
|
|
20240911,173400,218837390,17880,17880,17880,17880,0
|
|
20240911,173300,218837390,17880,17880,17880,17880,0
|
|
20240911,173200,218837390,17880,17880,17880,17880,0
|
|
20240911,173100,218837390,17880,17880,17880,17880,0
|
|
20240911,173000,218837390,17880,17880,17880,17880,0
|
|
20240911,172900,218837390,17880,17880,17880,17880,0
|
|
20240911,172800,218837390,17880,17880,17880,17880,0
|
|
20240911,172700,218837390,17880,17880,17880,17880,0
|
|
20240911,172600,218837390,17880,17880,17880,17880,0
|
|
20240911,172500,218837390,17880,17880,17880,17880,871
|
|
20240911,172400,218837390,17880,17880,17880,17880,0
|
|
20240911,172300,218837390,17880,17880,17880,17880,0
|
|
20240911,172200,218837390,17880,17880,17880,17880,0
|
|
20240911,172100,218837390,17880,17880,17880,17880,0
|
|
20240911,172000,218837390,17880,17880,17880,17880,0
|
|
20240911,171900,218837390,17880,17880,17880,17880,0
|
|
20240911,171800,218837390,17880,17880,17880,17880,0
|
|
20240911,171700,218837390,17880,17880,17880,17880,0
|
|
20240911,171600,218837390,17880,17880,17880,17880,0
|
|
20240911,171500,218837390,17880,17880,17880,17880,0
|
|
20240911,171400,218837390,17880,17880,17880,17880,0
|
|
20240911,171300,218837390,17880,17880,17880,17880,0
|
|
20240911,171200,218837390,17880,17880,17880,17880,0
|
|
20240911,171100,218837390,17880,17880,17880,17880,0
|
|
20240911,171000,218837390,17880,17880,17880,17880,0
|
|
20240911,170900,218837390,17880,17880,17880,17880,0
|
|
20240911,170800,218837390,17880,17880,17880,17880,0
|
|
20240911,170700,218837390,17880,17880,17880,17880,0
|
|
20240911,170600,218837390,17880,17880,17880,17880,0
|
|
20240911,170500,218837390,17880,17880,17880,17880,0
|
|
20240911,170400,218837390,17880,17880,17880,17880,0
|
|
20240911,170300,218837390,17880,17880,17880,17880,0
|
|
20240911,170200,218837390,17880,17880,17880,17880,0
|
|
20240911,170100,218837390,17880,17880,17880,17880,0
|
|
20240911,170000,218837390,17880,17880,17880,17880,0
|
|
20240911,165900,218837390,17880,17880,17880,17880,0
|
|
20240911,165800,218837390,17880,17880,17880,17880,0
|
|
20240911,165700,218837390,17880,17880,17880,17880,0
|
|
20240911,165600,218837390,17880,17880,17880,17880,0
|
|
20240911,165500,218837390,17880,17880,17880,17880,871
|
|
20240911,165400,218837390,17880,17880,17880,17880,0
|
|
20240911,165300,218837390,17880,17880,17880,17880,0
|
|
20240911,165200,218837390,17880,17880,17880,17880,0
|
|
20240911,165100,218837390,17880,17880,17880,17880,0
|
|
20240911,165000,218837390,17880,17880,17880,17880,0
|
|
20240911,164900,218837390,17880,17880,17880,17880,0
|
|
20240911,164800,218837390,17880,17880,17880,17880,0
|
|
20240911,164700,218837390,17880,17880,17880,17880,0
|
|
20240911,164600,218837390,17880,17880,17880,17880,0
|
|
20240911,164500,218837390,17880,17880,17880,17880,0
|
|
20240911,164400,218837390,17880,17880,17880,17880,0
|
|
20240911,164300,218837390,17880,17880,17880,17880,0
|
|
20240911,164200,218837390,17880,17880,17880,17880,0
|
|
20240911,164100,218837390,17880,17880,17880,17880,0
|
|
20240911,164000,218837390,17880,17880,17880,17880,0
|
|
20240911,163900,218837390,17880,17880,17880,17880,0
|
|
20240911,163800,218837390,17880,17880,17880,17880,0
|
|
20240911,163700,218837390,17880,17880,17880,17880,0
|
|
20240911,163600,218837390,17880,17880,17880,17880,0
|
|
20240911,163500,218837390,17880,17880,17880,17880,0
|
|
20240911,163400,218837390,17880,17880,17880,17880,0
|
|
20240911,163300,218837390,17880,17880,17880,17880,0
|
|
20240911,163200,218837390,17880,17880,17880,17880,0
|
|
20240911,163100,218837390,17880,17880,17880,17880,0
|
|
20240911,163000,218837390,17880,17880,17880,17880,0
|
|
20240911,162900,218837390,17880,17880,17880,17880,0
|
|
20240911,162800,218837390,17880,17880,17880,17880,0
|
|
20240911,162700,218837390,17880,17880,17880,17880,0
|
|
20240911,162600,218837390,17880,17880,17880,17880,0
|
|
20240911,162500,218837390,17880,17880,17880,17880,871
|
|
20240911,162400,218837390,17880,17880,17880,17880,0
|
|
20240911,162300,218837390,17880,17880,17880,17880,0
|
|
20240911,162200,218837390,17880,17880,17880,17880,0
|
|
20240911,162100,218837390,17880,17880,17880,17880,0
|
|
20240911,162000,218837390,17880,17880,17880,17880,0
|
|
20240911,161900,218837390,17880,17880,17880,17880,0
|
|
20240911,161800,218837390,17880,17880,17880,17880,0
|
|
20240911,161700,218837390,17880,17880,17880,17880,0
|
|
20240911,161600,218837390,17880,17880,17880,17880,0
|
|
20240911,161500,218837390,17880,17880,17880,17880,0
|
|
20240911,161400,218837390,17880,17880,17880,17880,0
|
|
20240911,161300,218837390,17880,17880,17880,17880,0
|
|
20240911,161200,218837390,17880,17880,17880,17880,0
|
|
20240911,161100,218837390,17880,17880,17880,17880,0
|
|
20240911,161000,218837390,17880,17880,17880,17880,0
|
|
20240911,160900,218837390,17880,17880,17880,17880,0
|
|
20240911,160800,218837390,17880,17880,17880,17880,0
|
|
20240911,160700,218837390,17880,17880,17880,17880,0
|
|
20240911,160600,218837390,17880,17880,17880,17880,0
|
|
20240911,160500,218837390,17880,17880,17880,17880,0
|
|
20240911,160400,218837390,17880,17880,17880,17880,0
|
|
20240911,160300,218837390,17880,17880,17880,17880,0
|
|
20240911,160200,218837390,17880,17880,17880,17880,0
|
|
20240911,160100,218837390,17880,17880,17880,17880,0
|
|
20240911,160000,218837390,17880,17880,17880,17880,0
|
|
20240911,155900,218837390,17880,17880,17880,17880,0
|
|
20240911,155800,218837390,17880,17880,17880,17880,0
|
|
20240911,155700,218837390,17880,17880,17880,17880,0
|
|
20240911,155600,218837390,17880,17880,17880,17880,0
|
|
20240911,155500,218837390,17880,17880,17880,17880,871
|
|
20240911,155400,218837390,17880,17880,17880,17880,0
|
|
20240911,155300,218837390,17880,17880,17880,17880,0
|
|
20240911,155200,218837390,17880,17880,17880,17880,0
|
|
20240911,155100,218837390,17880,17880,17880,17880,0
|
|
20240911,155000,218837390,17880,17880,17880,17880,0
|
|
20240911,154900,218837390,17880,17880,17880,17880,0
|
|
20240911,154800,218837390,17880,17880,17880,17880,0
|
|
20240911,154700,218837390,17880,17880,17880,17880,0
|
|
20240911,154600,218837390,17880,17880,17880,17880,0
|
|
20240911,154500,218837390,17880,17880,17880,17880,0
|
|
20240911,154400,218837390,17880,17880,17880,17880,0
|
|
20240911,154300,218837390,17880,17880,17880,17880,0
|
|
20240911,154200,218837390,17880,17880,17880,17880,0
|
|
20240911,154100,218837390,17880,17880,17880,17880,0
|
|
20240911,154000,218837390,17880,17880,17880,17880,0
|
|
20240911,153900,218837390,17880,17880,17880,17880,0
|
|
20240911,153800,218837390,17880,17880,17880,17880,0
|
|
20240911,153700,218837390,17880,17880,17880,17880,0
|
|
20240911,153600,218837390,17880,17880,17880,17880,0
|
|
20240911,153500,218837390,17880,17880,17880,17880,0
|
|
20240911,153400,218837390,17880,17880,17880,17880,0
|
|
20240911,153300,218837390,17880,17880,17880,17880,0
|
|
20240911,153200,218837390,17880,17880,17880,17880,0
|
|
20240911,153100,218837390,17880,17880,17880,17880,0
|
|
20240911,153000,218837390,17880,17880,17880,17880,871
|
|
20240911,152900,203263910,17870,17870,17870,17870,0
|
|
20240911,152800,203263910,17870,17870,17870,17870,0
|
|
20240911,152700,203263910,17870,17870,17870,17870,0
|
|
20240911,152600,203263910,17870,17870,17870,17870,0
|
|
20240911,152500,203263910,17870,17870,17870,17870,0
|
|
20240911,152400,203263910,17870,17870,17870,17870,0
|
|
20240911,152300,203263910,17870,17870,17870,17870,0
|
|
20240911,152200,203263910,17870,17870,17870,17870,0
|
|
20240911,152100,203263910,17870,17870,17870,17870,0
|
|
20240911,152000,203263910,17870,17870,17870,17870,0
|
|
20240911,151900,203263910,17870,17930,17990,17870,461
|
|
20240911,151800,195005380,17930,17930,17930,17930,1
|
|
20240911,151700,194987450,17930,17910,17940,17900,858
|
|
20240911,151600,179602490,17920,17910,17920,17910,154
|
|
20240911,151500,176844110,17930,17900,17930,17900,66
|
|
20240911,151400,175662290,17930,17900,17930,17900,2
|
|
20240911,151300,175626460,17940,17940,17940,17940,1
|
|
20240911,151200,175608520,17890,17890,17890,17890,0
|
|
20240911,151100,175608520,17890,17890,17890,17890,6
|
|
20240911,151000,175501180,17940,17890,17940,17890,5
|
|
20240911,150900,175411530,17940,17940,17940,17940,0
|
|
20240911,150800,175411530,17940,17940,17940,17940,0
|
|
20240911,150700,175411530,17940,17940,17940,17940,0
|
|
20240911,150600,175411530,17940,17900,17940,17890,84
|
|
20240911,150500,173907790,17950,17950,17950,17950,0
|
|
20240911,150400,173907790,17950,17900,17950,17900,8
|
|
20240911,150300,173764340,17950,17950,17950,17950,0
|
|
20240911,150200,173764340,17950,17950,17950,17950,0
|
|
20240911,150100,173764340,17950,17950,17950,17950,0
|
|
20240911,150000,173764340,17950,17940,17950,17940,44
|
|
20240911,145900,172974840,17950,17950,17950,17950,3
|
|
20240911,145800,172920990,17960,17960,17960,17960,0
|
|
20240911,145700,172920990,17960,17930,17960,17930,9
|
|
20240911,145600,172759560,17920,17920,17920,17920,46
|
|
20240911,145500,171935240,17940,17940,17940,17940,0
|
|
20240911,145400,171935240,17940,17920,17940,17890,124
|
|
20240911,145300,169715030,17940,17940,17940,17940,0
|
|
20240911,145200,169715030,17940,17930,17940,17930,108
|
|
20240911,145100,167778370,17930,17920,17930,17920,9
|
|
20240911,145000,167617080,17920,17920,17920,17920,0
|
|
20240911,144900,167617080,17920,17920,17920,17920,5
|
|
20240911,144800,167527480,17930,17930,17930,17930,0
|
|
20240911,144700,167527480,17930,17940,17940,17930,28
|
|
20240911,144600,167025420,17940,17930,17940,17930,21
|
|
20240911,144500,166648880,17930,17930,17930,17930,6
|
|
20240911,144400,166541300,17930,17930,17930,17930,0
|
|
20240911,144300,166541300,17930,17930,17930,17930,2
|
|
20240911,144200,166505440,17890,17930,17930,17890,30
|
|
20240911,144100,165968660,17930,17930,17930,17930,0
|
|
20240911,144000,165968660,17930,17930,17930,17930,0
|
|
20240911,143900,165968660,17930,17930,17930,17930,1
|
|
20240911,143800,165950730,17900,17900,17900,17900,39
|
|
20240911,143700,165252630,17920,17910,17920,17910,98
|
|
20240911,143600,163497260,17910,17910,17910,17910,5
|
|
20240911,143500,163407710,17910,17930,17930,17910,9
|
|
20240911,143400,163246500,17940,17940,17940,17940,0
|
|
20240911,143300,163246500,17940,17940,17940,17940,0
|
|
20240911,143200,163246500,17940,17940,17940,17940,0
|
|
20240911,143100,163246500,17940,17940,17940,17940,0
|
|
20240911,143000,163246500,17940,17880,17940,17880,96
|
|
20240911,142900,161529200,17920,17900,17920,17880,348
|
|
20240911,142800,155301580,17960,17960,17960,17960,20
|
|
20240911,142700,154942380,17960,17960,17960,17960,0
|
|
20240911,142600,154942380,17960,17960,17960,17960,1
|
|
20240911,142500,154924420,17890,17960,17960,17890,111
|
|
20240911,142400,152937590,17960,17910,17960,17910,106
|
|
20240911,142300,151037830,17980,17980,17980,17980,0
|
|
20240911,142200,151037830,17980,17980,17980,17980,0
|
|
20240911,142100,151037830,17980,17980,17980,17980,0
|
|
20240911,142000,151037830,17980,17980,17980,17980,0
|
|
20240911,141900,151037830,17980,17980,17980,17980,0
|
|
20240911,141800,151037830,17980,17980,17980,17980,0
|
|
20240911,141700,151037830,17980,17980,17980,17980,0
|
|
20240911,141600,151037830,17980,17980,17980,17980,0
|
|
20240911,141500,151037830,17980,17980,17980,17980,0
|
|
20240911,141400,151037830,17980,17980,17980,17980,0
|
|
20240911,141300,151037830,17980,17980,17980,17980,0
|
|
20240911,141200,151037830,17980,17980,17980,17980,0
|
|
20240911,141100,151037830,17980,17980,17980,17980,0
|
|
20240911,141000,151037830,17980,17980,17980,17980,0
|
|
20240911,140900,151037830,17980,17980,17980,17980,1
|
|
20240911,140800,151019850,17910,17910,17910,17910,0
|
|
20240911,140700,151019850,17910,17970,17970,17910,43
|
|
20240911,140600,150248940,17970,17970,17970,17970,10
|
|
20240911,140500,150069240,17980,17980,17980,17980,44
|
|
20240911,140400,149278120,17980,17980,17980,17980,0
|
|
20240911,140300,149278120,17980,17980,17980,17980,1
|
|
20240911,140200,149260140,17910,17910,17910,17910,0
|
|
20240911,140100,149260140,17910,17910,17910,17910,0
|
|
20240911,140000,149260140,17910,17910,17910,17910,10
|
|
20240911,135900,149081040,17980,17980,17980,17980,0
|
|
20240911,135800,149081040,17980,17980,17980,17980,0
|
|
20240911,135700,149081040,17980,17980,17980,17980,61
|
|
20240911,135600,147984260,17910,17920,17920,17910,40
|
|
20240911,135500,147267800,17980,17980,17980,17980,0
|
|
20240911,135400,147267800,17980,17980,17980,17980,0
|
|
20240911,135300,147267800,17980,17980,17980,17980,0
|
|
20240911,135200,147267800,17980,17980,17980,17980,0
|
|
20240911,135100,147267800,17980,17980,17980,17980,0
|
|
20240911,135000,147267800,17980,17980,17980,17980,1
|
|
20240911,134900,147249820,17920,17920,17920,17920,0
|
|
20240911,134800,147249820,17920,17920,17920,17920,0
|
|
20240911,134700,147249820,17920,17920,17920,17920,27
|
|
20240911,134600,146765980,17920,17920,17920,17920,0
|
|
20240911,134500,146765980,17920,17920,17920,17920,11
|
|
20240911,134400,146568860,17920,17920,17920,17920,41
|
|
20240911,134300,145834140,17920,17920,17920,17920,0
|
|
20240911,134200,145834140,17920,17920,17920,17920,80
|
|
20240911,134100,144400540,18000,18000,18000,18000,0
|
|
20240911,134000,144400540,18000,18000,18000,18000,0
|
|
20240911,133900,144400540,18000,18000,18000,18000,0
|
|
20240911,133800,144400540,18000,18000,18000,18000,0
|
|
20240911,133700,144400540,18000,18000,18000,18000,0
|
|
20240911,133600,144400540,18000,18000,18000,18000,0
|
|
20240911,133500,144400540,18000,18000,18000,18000,0
|
|
20240911,133400,144400540,18000,18000,18000,18000,0
|
|
20240911,133300,144400540,18000,18000,18000,18000,0
|
|
20240911,133200,144400540,18000,18000,18000,18000,0
|
|
20240911,133100,144400540,18000,18000,18000,18000,0
|
|
20240911,133000,144400540,18000,18000,18000,18000,0
|
|
20240911,132900,144400540,18000,18000,18000,18000,0
|
|
20240911,132800,144400540,18000,18000,18000,18000,0
|
|
20240911,132700,144400540,18000,18000,18000,18000,0
|
|
20240911,132600,144400540,18000,18000,18000,18000,9
|
|
20240911,132500,144238540,18000,18000,18000,18000,0
|
|
20240911,132400,144238540,18000,18000,18000,18000,0
|
|
20240911,132300,144238540,18000,18000,18000,18000,0
|
|
20240911,132200,144238540,18000,18000,18000,18000,0
|
|
20240911,132100,144238540,18000,18000,18000,18000,0
|
|
20240911,132000,144238540,18000,18000,18000,18000,0
|
|
20240911,131900,144238540,18000,18000,18000,18000,0
|
|
20240911,131800,144238540,18000,18000,18000,18000,0
|
|
20240911,131700,144238540,18000,17980,18000,17950,412
|
|
20240911,131600,136830590,17980,17980,17980,17980,1
|
|
20240911,131500,136812610,17890,17890,17890,17890,0
|
|
20240911,131400,136812610,17890,17890,17890,17890,0
|
|
20240911,131300,136812610,17890,17890,17890,17890,0
|
|
20240911,131200,136812610,17890,17890,17890,17890,0
|
|
20240911,131100,136812610,17890,17890,17890,17890,0
|
|
20240911,131000,136812610,17890,17890,17890,17890,0
|
|
20240911,130900,136812610,17890,17890,17890,17890,0
|
|
20240911,130800,136812610,17890,17890,17890,17890,0
|
|
20240911,130700,136812610,17890,17900,17980,17890,681
|
|
20240911,130600,124619540,17980,17980,17980,17980,0
|
|
20240911,130500,124619540,17980,17980,17980,17980,0
|
|
20240911,130400,124619540,17980,17980,17980,17980,0
|
|
20240911,130300,124619540,17980,17980,17980,17980,0
|
|
20240911,130200,124619540,17980,17980,17980,17980,1
|
|
20240911,130100,124601560,17900,17910,17910,17900,8
|
|
20240911,130000,124458350,17980,17980,17980,17980,0
|
|
20240911,125900,124458350,17980,17980,17980,17980,0
|
|
20240911,125800,124458350,17980,17980,17980,17980,0
|
|
20240911,125700,124458350,17980,17980,17980,17980,10
|
|
20240911,125600,124278550,17980,17980,17980,17980,0
|
|
20240911,125500,124278550,17980,17980,17980,17980,0
|
|
20240911,125400,124278550,17980,17980,17980,17980,1
|
|
20240911,125300,124260570,17980,17980,17980,17980,0
|
|
20240911,125200,124260570,17980,17980,17980,17980,1
|
|
20240911,125100,124242590,17980,17980,17980,17980,0
|
|
20240911,125000,124242590,17980,17980,17980,17980,0
|
|
20240911,124900,124242590,17980,17980,17980,17980,0
|
|
20240911,124800,124242590,17980,17980,17980,17980,0
|
|
20240911,124700,124242590,17980,17980,17980,17980,0
|
|
20240911,124600,124242590,17980,17980,17980,17980,0
|
|
20240911,124500,124242590,17980,17980,17980,17980,1
|
|
20240911,124400,124224610,17930,17930,17930,17930,0
|
|
20240911,124300,124224610,17930,17930,17930,17930,0
|
|
20240911,124200,124224610,17930,17930,17930,17930,0
|
|
20240911,124100,124224610,17930,17930,17930,17930,0
|
|
20240911,124000,124224610,17930,17930,17930,17900,127
|
|
20240911,123900,121950500,17930,17940,17980,17930,285
|
|
20240911,123800,116837910,17980,17980,17980,17980,0
|
|
20240911,123700,116837910,17980,17980,17980,17980,0
|
|
20240911,123600,116837910,17980,17980,17980,17980,0
|
|
20240911,123500,116837910,17980,17980,17980,17980,0
|
|
20240911,123400,116837910,17980,17980,17980,17980,0
|
|
20240911,123300,116837910,17980,17980,17980,17980,0
|
|
20240911,123200,116837910,17980,17980,17980,17980,0
|
|
20240911,123100,116837910,17980,17980,17980,17980,0
|
|
20240911,123000,116837910,17980,17980,17980,17980,0
|
|
20240911,122900,116837910,17980,17980,17980,17980,0
|
|
20240911,122800,116837910,17980,17980,17980,17980,0
|
|
20240911,122700,116837910,17980,17980,17980,17980,3
|
|
20240911,122600,116783970,17940,17940,17940,17940,0
|
|
20240911,122500,116783970,17940,17950,17950,17940,74
|
|
20240911,122400,115456390,17980,17960,17980,17950,187
|
|
20240911,122300,112098550,18010,18010,18010,18010,0
|
|
20240911,122200,112098550,18010,18010,18010,18010,0
|
|
20240911,122100,112098550,18010,18010,18010,18010,48
|
|
20240911,122000,111234070,18010,18010,18010,18010,0
|
|
20240911,121900,111234070,18010,18010,18010,18010,0
|
|
20240911,121800,111234070,18010,18000,18010,18000,63
|
|
20240911,121700,110099790,18010,18000,18010,18000,137
|
|
20240911,121600,107633550,18010,18010,18010,18010,0
|
|
20240911,121500,107633550,18010,17980,18010,17980,513
|
|
20240911,121400,98399590,17990,17990,17990,17990,0
|
|
20240911,121300,98399590,17990,17990,17990,17990,0
|
|
20240911,121200,98399590,17990,17990,17990,17990,0
|
|
20240911,121100,98399590,17990,17990,17990,17990,0
|
|
20240911,121000,98399590,17990,18000,18000,17990,36
|
|
20240911,120900,97751940,17990,17990,17990,17990,48
|
|
20240911,120800,96888420,17990,17960,17990,17960,195
|
|
20240911,120700,93381610,17970,17970,17970,17970,33
|
|
20240911,120600,92788600,17980,17980,17980,17980,0
|
|
20240911,120500,92788600,17980,17980,17980,17980,0
|
|
20240911,120400,92788600,17980,17980,17990,17980,105
|
|
20240911,120300,90900580,17970,17970,17970,17970,5
|
|
20240911,120200,90810730,17970,17970,17970,17970,0
|
|
20240911,120100,90810730,17970,17970,17970,17970,0
|
|
20240911,120000,90810730,17970,17970,17970,17970,0
|
|
20240911,115900,90810730,17970,17970,17970,17970,0
|
|
20240911,115800,90810730,17970,17950,17970,17950,21
|
|
20240911,115700,90433500,17970,17980,17980,17970,16
|
|
20240911,115600,90145880,17980,17980,17980,17980,0
|
|
20240911,115500,90145880,17980,17950,17980,17950,11
|
|
20240911,115400,89948130,17980,17980,17980,17980,10
|
|
20240911,115300,89768330,17970,17970,17970,17970,45
|
|
20240911,115200,88959680,17980,17980,17980,17980,10
|
|
20240911,115100,88779880,17970,17970,17970,17970,81
|
|
20240911,115000,87324310,17970,17960,17970,17960,200
|
|
20240911,114900,83731020,17960,17960,17960,17960,0
|
|
20240911,114800,83731020,17960,17960,17960,17960,11
|
|
20240911,114700,83533460,17950,17950,17950,17950,70
|
|
20240911,114600,82276960,17950,17950,17950,17950,21
|
|
20240911,114500,81900010,17940,17940,17940,17940,0
|
|
20240911,114400,81900010,17940,17940,17940,17940,0
|
|
20240911,114300,81900010,17940,17930,17940,17930,132
|
|
20240911,114200,79533160,17900,17900,17900,17900,0
|
|
20240911,114100,79533160,17900,17900,17900,17900,0
|
|
20240911,114000,79533160,17900,17900,17900,17900,0
|
|
20240911,113900,79533160,17900,17900,17900,17900,0
|
|
20240911,113800,79533160,17900,17900,17900,17900,0
|
|
20240911,113700,79533160,17900,17900,17900,17900,28
|
|
20240911,113600,79031960,17900,17900,17900,17900,0
|
|
20240911,113500,79031960,17900,17900,17900,17900,13
|
|
20240911,113400,78799260,17940,17940,17940,17940,0
|
|
20240911,113300,78799260,17940,17940,17940,17940,0
|
|
20240911,113200,78799260,17940,17940,17940,17940,0
|
|
20240911,113100,78799260,17940,17940,17940,17940,0
|
|
20240911,113000,78799260,17940,17940,17940,17940,0
|
|
20240911,112900,78799260,17940,17940,17940,17940,0
|
|
20240911,112800,78799260,17940,17940,17940,17940,0
|
|
20240911,112700,78799260,17940,17940,17940,17940,0
|
|
20240911,112600,78799260,17940,17940,17940,17940,0
|
|
20240911,112500,78799260,17940,17940,17940,17940,0
|
|
20240911,112400,78799260,17940,17940,17940,17940,0
|
|
20240911,112300,78799260,17940,17940,17940,17940,0
|
|
20240911,112200,78799260,17940,17940,17940,17940,0
|
|
20240911,112100,78799260,17940,17940,17940,17940,0
|
|
20240911,112000,78799260,17940,17940,17940,17940,0
|
|
20240911,111900,78799260,17940,17940,17940,17940,0
|
|
20240911,111800,78799260,17940,17940,17940,17940,0
|
|
20240911,111700,78799260,17940,17940,17940,17940,2
|
|
20240911,111600,78763380,17890,17890,17890,17890,247
|
|
20240911,111500,74344550,17890,17890,17890,17890,0
|
|
20240911,111400,74344550,17890,17890,17890,17890,0
|
|
20240911,111300,74344550,17890,17940,17940,17890,104
|
|
20240911,111200,72481670,17940,17940,17940,17940,0
|
|
20240911,111100,72481670,17940,17940,17940,17940,50
|
|
20240911,111000,71584670,17940,17940,17940,17940,0
|
|
20240911,110900,71584670,17940,17940,17940,17940,0
|
|
20240911,110800,71584670,17940,17940,17940,17940,0
|
|
20240911,110700,71584670,17940,17940,17940,17940,0
|
|
20240911,110600,71584670,17940,17940,17940,17940,0
|
|
20240911,110500,71584670,17940,17940,17940,17940,0
|
|
20240911,110400,71584670,17940,17940,17940,17940,0
|
|
20240911,110300,71584670,17940,17940,17940,17940,0
|
|
20240911,110200,71584670,17940,17940,17940,17940,0
|
|
20240911,110100,71584670,17940,17940,17940,17940,0
|
|
20240911,110000,71584670,17940,17940,17940,17940,0
|
|
20240911,105900,71584670,17940,17940,17940,17940,0
|
|
20240911,105800,71584670,17940,17940,17940,17940,0
|
|
20240911,105700,71584670,17940,17940,17940,17940,14
|
|
20240911,105600,71333510,17940,17940,17940,17940,0
|
|
20240911,105500,71333510,17940,17940,17940,17940,90
|
|
20240911,105400,69718910,17940,17940,17940,17940,0
|
|
20240911,105300,69718910,17940,17940,17940,17940,0
|
|
20240911,105200,69718910,17940,17940,17940,17940,0
|
|
20240911,105100,69718910,17940,17910,17940,17910,83
|
|
20240911,105000,68229920,17940,17940,17940,17940,3
|
|
20240911,104900,68176100,17890,17890,17890,17890,0
|
|
20240911,104800,68176100,17890,17890,17890,17890,0
|
|
20240911,104700,68176100,17890,17890,17890,17890,0
|
|
20240911,104600,68176100,17890,17890,17890,17890,0
|
|
20240911,104500,68176100,17890,17890,17890,17890,0
|
|
20240911,104400,68176100,17890,17890,17890,17890,636
|
|
20240911,104300,56798060,17890,17890,17890,17890,0
|
|
20240911,104200,56798060,17890,17890,17890,17890,0
|
|
20240911,104100,56798060,17890,17890,17890,17890,187
|
|
20240911,104000,53452630,17890,17890,17890,17890,0
|
|
20240911,103900,53452630,17890,17890,17890,17890,0
|
|
20240911,103800,53452630,17890,17890,17890,17890,148
|
|
20240911,103700,50804910,17880,17880,17880,17880,0
|
|
20240911,103600,50804910,17880,17890,17890,17880,35
|
|
20240911,103500,50178810,17890,17890,17890,17890,4
|
|
20240911,103400,50107250,17890,17890,17890,17890,60
|
|
20240911,103300,49033850,17900,17940,17940,17900,71
|
|
20240911,103200,47761860,17950,17970,17970,17950,392
|
|
20240911,103100,40724420,17970,17970,17970,17970,0
|
|
20240911,103000,40724420,17970,17970,17970,17970,0
|
|
20240911,102900,40724420,17970,17970,17970,17970,0
|
|
20240911,102800,40724420,17970,17970,17970,17970,0
|
|
20240911,102700,40724420,17970,17970,17970,17970,0
|
|
20240911,102600,40724420,17970,18000,18000,17970,98
|
|
20240911,102500,38963210,18000,18000,18000,18000,2
|
|
20240911,102400,38927210,18000,18000,18000,18000,0
|
|
20240911,102300,38927210,18000,18000,18000,18000,0
|
|
20240911,102200,38927210,18000,18000,18000,18000,0
|
|
20240911,102100,38927210,18000,18000,18000,18000,0
|
|
20240911,102000,38927210,18000,18000,18000,18000,0
|
|
20240911,101900,38927210,18000,18000,18000,18000,1
|
|
20240911,101800,38909210,17960,17960,17960,17960,1
|
|
20240911,101700,38891250,17960,17980,17980,17960,149
|
|
20240911,101600,36214770,18000,18000,18000,18000,0
|
|
20240911,101500,36214770,18000,18000,18000,18000,0
|
|
20240911,101400,36214770,18000,18000,18000,18000,0
|
|
20240911,101300,36214770,18000,18000,18000,18000,20
|
|
20240911,101200,35854770,18000,17990,18000,17990,43
|
|
20240911,101100,35080990,17990,17990,17990,17990,0
|
|
20240911,101000,35080990,17990,18000,18000,17990,59
|
|
20240911,100900,34019090,18000,18020,18020,18000,5
|
|
20240911,100800,33929040,18020,18020,18020,18020,29
|
|
20240911,100700,33406460,18010,18010,18010,18010,67
|
|
20240911,100600,32199790,18010,18010,18010,18010,0
|
|
20240911,100500,32199790,18010,18010,18010,18010,1
|
|
20240911,100400,32181780,17990,17990,17990,17990,8
|
|
20240911,100300,32037860,17990,17990,17990,17990,2
|
|
20240911,100200,32001880,17990,17990,17990,17990,101
|
|
20240911,100100,30184890,17990,17990,17990,17990,0
|
|
20240911,100000,30184890,17990,17990,17990,17990,1
|
|
20240911,095900,30166900,17980,17980,17980,17980,0
|
|
20240911,095800,30166900,17980,17980,17980,17980,0
|
|
20240911,095700,30166900,17980,17980,17980,17980,98
|
|
20240911,095600,28404860,17990,17990,17990,17990,0
|
|
20240911,095500,28404860,17990,17990,17990,17990,0
|
|
20240911,095400,28404860,17990,17990,17990,17990,0
|
|
20240911,095300,28404860,17990,17990,17990,17990,0
|
|
20240911,095200,28404860,17990,17990,17990,17990,2
|
|
20240911,095100,28368880,17990,17990,17990,17990,0
|
|
20240911,095000,28368880,17990,17990,17990,17990,10
|
|
20240911,094900,28188980,18030,18030,18030,18030,0
|
|
20240911,094800,28188980,18030,18030,18030,18030,2
|
|
20240911,094700,28152920,18030,18030,18030,18030,0
|
|
20240911,094600,28152920,18030,18030,18030,18030,0
|
|
20240911,094500,28152920,18030,18030,18030,18030,33
|
|
20240911,094400,27557930,18020,18020,18020,18020,100
|
|
20240911,094300,25755930,18010,18010,18010,18010,100
|
|
20240911,094200,23954930,18010,18010,18010,18010,0
|
|
20240911,094100,23954930,18010,18010,18010,18010,0
|
|
20240911,094000,23954930,18010,18000,18010,18000,240
|
|
20240911,093900,19633530,18000,18000,18000,18000,5
|
|
20240911,093800,19543530,17980,17980,17980,17980,168
|
|
20240911,093700,16522890,17980,17980,17980,17980,6
|
|
20240911,093600,16415010,18020,18020,18020,18020,0
|
|
20240911,093500,16415010,18020,18020,18020,18020,2
|
|
20240911,093400,16378970,18020,18020,18020,18020,0
|
|
20240911,093300,16378970,18020,18020,18020,18020,5
|
|
20240911,093200,16288870,18010,18000,18010,18000,300
|
|
20240911,093100,10886950,18000,18000,18000,18000,0
|
|
20240911,093000,10886950,18000,18000,18000,18000,3
|
|
20240911,092900,10832950,18000,18000,18000,18000,47
|
|
20240911,092800,9986950,18000,18000,18000,18000,0
|
|
20240911,092700,9986950,18000,18000,18000,18000,11
|
|
20240911,092600,9788950,17980,18000,18000,17980,15
|
|
20240911,092500,9519050,18000,17980,18000,17980,157
|
|
20240911,092400,6694480,17930,17930,17930,17930,0
|
|
20240911,092300,6694480,17930,17930,17930,17930,0
|
|
20240911,092200,6694480,17930,17930,17930,17930,6
|
|
20240911,092100,6586900,18000,18000,18000,18000,0
|
|
20240911,092000,6586900,18000,18000,18000,18000,0
|
|
20240911,091900,6586900,18000,18000,18000,18000,29
|
|
20240911,091800,6064900,18000,18000,18000,18000,1
|
|
20240911,091700,6046900,18000,18000,18000,18000,0
|
|
20240911,091600,6046900,18000,18000,18000,18000,1
|
|
20240911,091500,6028900,18000,18000,18000,18000,2
|
|
20240911,091400,5992900,18000,17900,18000,17900,13
|
|
20240911,091300,5759920,17890,17890,17890,17890,0
|
|
20240911,091200,5759920,17890,18000,18000,17890,31
|
|
20240911,091100,5202250,18000,18000,18000,18000,0
|
|
20240911,091000,5202250,18000,18000,18000,18000,3
|
|
20240911,090900,5148250,17990,17990,17990,17990,35
|
|
20240911,090800,4518600,18000,18000,18000,18000,5
|
|
20240911,090700,4428600,18000,18000,18000,18000,0
|
|
20240911,090600,4428600,18000,18000,18000,18000,50
|
|
20240911,090500,3528600,18010,18010,18010,18010,0
|
|
20240911,090400,3528600,18010,18010,18010,18010,30
|
|
20240911,090300,2988300,18010,18010,18010,18010,0
|
|
20240911,090200,2988300,18010,18000,18010,18000,16
|
|
20240911,090100,2700240,18000,18010,18010,18000,110
|
|
20240911,090000,720060,17840,18010,18010,17840,40
|