658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195500,549954090,13050,13050,13050,13050,278
|
|
20240902,195400,549954090,13050,13050,13050,13050,0
|
|
20240902,195300,549954090,13050,13050,13050,13050,0
|
|
20240902,195200,549954090,13050,13050,13050,13050,0
|
|
20240902,195100,549954090,13050,13050,13050,13050,0
|
|
20240902,195000,549954090,13050,13050,13050,13050,0
|
|
20240902,194900,549954090,13050,13050,13050,13050,0
|
|
20240902,194800,549954090,13050,13050,13050,13050,0
|
|
20240902,194700,549954090,13050,13050,13050,13050,0
|
|
20240902,194600,549954090,13050,13050,13050,13050,0
|
|
20240902,194500,549954090,13050,13050,13050,13050,0
|
|
20240902,194400,549954090,13050,13050,13050,13050,0
|
|
20240902,194300,549954090,13050,13050,13050,13050,0
|
|
20240902,194200,549954090,13050,13050,13050,13050,0
|
|
20240902,194100,549954090,13050,13050,13050,13050,0
|
|
20240902,194000,549954090,13050,13050,13050,13050,0
|
|
20240902,193900,549954090,13050,13050,13050,13050,0
|
|
20240902,193800,549954090,13050,13050,13050,13050,0
|
|
20240902,193700,549954090,13050,13050,13050,13050,0
|
|
20240902,193600,549954090,13050,13050,13050,13050,0
|
|
20240902,193500,549954090,13050,13050,13050,13050,0
|
|
20240902,193400,549954090,13050,13050,13050,13050,0
|
|
20240902,193300,549954090,13050,13050,13050,13050,0
|
|
20240902,193200,549954090,13050,13050,13050,13050,0
|
|
20240902,193100,549954090,13050,13050,13050,13050,0
|
|
20240902,193000,549954090,13050,13050,13050,13050,0
|
|
20240902,192900,549954090,13050,13050,13050,13050,0
|
|
20240902,192800,549954090,13050,13050,13050,13050,0
|
|
20240902,192700,549954090,13050,13050,13050,13050,0
|
|
20240902,192600,549954090,13050,13050,13050,13050,0
|
|
20240902,192500,549954090,13050,13050,13050,13050,278
|
|
20240902,192400,549954090,13050,13050,13050,13050,0
|
|
20240902,192300,549954090,13050,13050,13050,13050,0
|
|
20240902,192200,549954090,13050,13050,13050,13050,0
|
|
20240902,192100,549954090,13050,13050,13050,13050,0
|
|
20240902,192000,549954090,13050,13050,13050,13050,0
|
|
20240902,191900,549954090,13050,13050,13050,13050,0
|
|
20240902,191800,549954090,13050,13050,13050,13050,0
|
|
20240902,191700,549954090,13050,13050,13050,13050,0
|
|
20240902,191600,549954090,13050,13050,13050,13050,0
|
|
20240902,191500,549954090,13050,13050,13050,13050,0
|
|
20240902,191400,549954090,13050,13050,13050,13050,0
|
|
20240902,191300,549954090,13050,13050,13050,13050,0
|
|
20240902,191200,549954090,13050,13050,13050,13050,0
|
|
20240902,191100,549954090,13050,13050,13050,13050,0
|
|
20240902,191000,549954090,13050,13050,13050,13050,0
|
|
20240902,190900,549954090,13050,13050,13050,13050,0
|
|
20240902,190800,549954090,13050,13050,13050,13050,0
|
|
20240902,190700,549954090,13050,13050,13050,13050,0
|
|
20240902,190600,549954090,13050,13050,13050,13050,0
|
|
20240902,190500,549954090,13050,13050,13050,13050,0
|
|
20240902,190400,549954090,13050,13050,13050,13050,0
|
|
20240902,190300,549954090,13050,13050,13050,13050,0
|
|
20240902,190200,549954090,13050,13050,13050,13050,0
|
|
20240902,190100,549954090,13050,13050,13050,13050,0
|
|
20240902,190000,549954090,13050,13050,13050,13050,0
|
|
20240902,185900,549954090,13050,13050,13050,13050,0
|
|
20240902,185800,549954090,13050,13050,13050,13050,0
|
|
20240902,185700,549954090,13050,13050,13050,13050,0
|
|
20240902,185600,549954090,13050,13050,13050,13050,0
|
|
20240902,185500,549954090,13050,13050,13050,13050,278
|
|
20240902,185400,549954090,13050,13050,13050,13050,0
|
|
20240902,185300,549954090,13050,13050,13050,13050,0
|
|
20240902,185200,549954090,13050,13050,13050,13050,0
|
|
20240902,185100,549954090,13050,13050,13050,13050,0
|
|
20240902,185000,549954090,13050,13050,13050,13050,0
|
|
20240902,184900,549954090,13050,13050,13050,13050,0
|
|
20240902,184800,549954090,13050,13050,13050,13050,0
|
|
20240902,184700,549954090,13050,13050,13050,13050,0
|
|
20240902,184600,549954090,13050,13050,13050,13050,0
|
|
20240902,184500,549954090,13050,13050,13050,13050,0
|
|
20240902,184400,549954090,13050,13050,13050,13050,0
|
|
20240902,184300,549954090,13050,13050,13050,13050,0
|
|
20240902,184200,549954090,13050,13050,13050,13050,0
|
|
20240902,184100,549954090,13050,13050,13050,13050,0
|
|
20240902,184000,549954090,13050,13050,13050,13050,0
|
|
20240902,183900,549954090,13050,13050,13050,13050,0
|
|
20240902,183800,549954090,13050,13050,13050,13050,0
|
|
20240902,183700,549954090,13050,13050,13050,13050,0
|
|
20240902,183600,549954090,13050,13050,13050,13050,0
|
|
20240902,183500,549954090,13050,13050,13050,13050,0
|
|
20240902,183400,549954090,13050,13050,13050,13050,0
|
|
20240902,183300,549954090,13050,13050,13050,13050,0
|
|
20240902,183200,549954090,13050,13050,13050,13050,0
|
|
20240902,183100,549954090,13050,13050,13050,13050,0
|
|
20240902,183000,549954090,13050,13050,13050,13050,0
|
|
20240902,182900,549954090,13050,13050,13050,13050,0
|
|
20240902,182800,549954090,13050,13050,13050,13050,0
|
|
20240902,182700,549954090,13050,13050,13050,13050,0
|
|
20240902,182600,549954090,13050,13050,13050,13050,0
|
|
20240902,182500,549954090,13050,13050,13050,13050,278
|
|
20240902,182400,549954090,13050,13050,13050,13050,0
|
|
20240902,182300,549954090,13050,13050,13050,13050,0
|
|
20240902,182200,549954090,13050,13050,13050,13050,0
|
|
20240902,182100,549954090,13050,13050,13050,13050,0
|
|
20240902,182000,549954090,13050,13050,13050,13050,0
|
|
20240902,181900,549954090,13050,13050,13050,13050,0
|
|
20240902,181800,549954090,13050,13050,13050,13050,0
|
|
20240902,181700,549954090,13050,13050,13050,13050,0
|
|
20240902,181600,549954090,13050,13050,13050,13050,0
|
|
20240902,181500,549954090,13050,13050,13050,13050,0
|
|
20240902,181400,549954090,13050,13050,13050,13050,0
|
|
20240902,181300,549954090,13050,13050,13050,13050,0
|
|
20240902,181200,549954090,13050,13050,13050,13050,0
|
|
20240902,181100,549954090,13050,13050,13050,13050,0
|
|
20240902,181000,549954090,13050,13050,13050,13050,0
|
|
20240902,180900,549954090,13050,13050,13050,13050,0
|
|
20240902,180800,549954090,13050,13050,13050,13050,0
|
|
20240902,180700,549954090,13050,13050,13050,13050,0
|
|
20240902,180600,549954090,13050,13050,13050,13050,0
|
|
20240902,180500,549954090,13050,13050,13050,13050,0
|
|
20240902,180400,549954090,13050,13050,13050,13050,0
|
|
20240902,180300,549954090,13050,13050,13050,13050,0
|
|
20240902,180200,549954090,13050,13050,13050,13050,0
|
|
20240902,180100,549954090,13050,13050,13050,13050,0
|
|
20240902,180000,549954090,13050,13050,13050,13050,0
|
|
20240902,175900,549954090,13050,13050,13050,13050,0
|
|
20240902,175800,549954090,13050,13050,13050,13050,0
|
|
20240902,175700,549954090,13050,13050,13050,13050,0
|
|
20240902,175600,549954090,13050,13050,13050,13050,0
|
|
20240902,175500,549954090,13050,13050,13050,13050,278
|
|
20240902,175400,549954090,13050,13050,13050,13050,0
|
|
20240902,175300,549954090,13050,13050,13050,13050,0
|
|
20240902,175200,549954090,13050,13050,13050,13050,0
|
|
20240902,175100,549954090,13050,13050,13050,13050,0
|
|
20240902,175000,549954090,13050,13050,13050,13050,0
|
|
20240902,174900,549954090,13050,13050,13050,13050,0
|
|
20240902,174800,549954090,13050,13050,13050,13050,0
|
|
20240902,174700,549954090,13050,13050,13050,13050,0
|
|
20240902,174600,549954090,13050,13050,13050,13050,0
|
|
20240902,174500,549954090,13050,13050,13050,13050,0
|
|
20240902,174400,549954090,13050,13050,13050,13050,0
|
|
20240902,174300,549954090,13050,13050,13050,13050,0
|
|
20240902,174200,549954090,13050,13050,13050,13050,0
|
|
20240902,174100,549954090,13050,13050,13050,13050,0
|
|
20240902,174000,549954090,13050,13050,13050,13050,0
|
|
20240902,173900,549954090,13050,13050,13050,13050,0
|
|
20240902,173800,549954090,13050,13050,13050,13050,0
|
|
20240902,173700,549954090,13050,13050,13050,13050,0
|
|
20240902,173600,549954090,13050,13050,13050,13050,0
|
|
20240902,173500,549954090,13050,13050,13050,13050,0
|
|
20240902,173400,549954090,13050,13050,13050,13050,0
|
|
20240902,173300,549954090,13050,13050,13050,13050,0
|
|
20240902,173200,549954090,13050,13050,13050,13050,0
|
|
20240902,173100,549954090,13050,13050,13050,13050,0
|
|
20240902,173000,549954090,13050,13050,13050,13050,0
|
|
20240902,172900,549954090,13050,13050,13050,13050,0
|
|
20240902,172800,549954090,13050,13050,13050,13050,0
|
|
20240902,172700,549954090,13050,13050,13050,13050,0
|
|
20240902,172600,549954090,13050,13050,13050,13050,0
|
|
20240902,172500,549954090,13050,13050,13050,13050,278
|
|
20240902,172400,549954090,13050,13050,13050,13050,0
|
|
20240902,172300,549954090,13050,13050,13050,13050,0
|
|
20240902,172200,549954090,13050,13050,13050,13050,0
|
|
20240902,172100,549954090,13050,13050,13050,13050,0
|
|
20240902,172000,549954090,13050,13050,13050,13050,0
|
|
20240902,171900,549954090,13050,13050,13050,13050,0
|
|
20240902,171800,549954090,13050,13050,13050,13050,0
|
|
20240902,171700,549954090,13050,13050,13050,13050,0
|
|
20240902,171600,549954090,13050,13050,13050,13050,0
|
|
20240902,171500,549954090,13050,13050,13050,13050,0
|
|
20240902,171400,549954090,13050,13050,13050,13050,0
|
|
20240902,171300,549954090,13050,13050,13050,13050,0
|
|
20240902,171200,549954090,13050,13050,13050,13050,0
|
|
20240902,171100,549954090,13050,13050,13050,13050,0
|
|
20240902,171000,549954090,13050,13050,13050,13050,0
|
|
20240902,170900,549954090,13050,13050,13050,13050,0
|
|
20240902,170800,549954090,13050,13050,13050,13050,0
|
|
20240902,170700,549954090,13050,13050,13050,13050,0
|
|
20240902,170600,549954090,13050,13050,13050,13050,0
|
|
20240902,170500,549954090,13050,13050,13050,13050,0
|
|
20240902,170400,549954090,13050,13050,13050,13050,0
|
|
20240902,170300,549954090,13050,13050,13050,13050,0
|
|
20240902,170200,549954090,13050,13050,13050,13050,0
|
|
20240902,170100,549954090,13050,13050,13050,13050,0
|
|
20240902,170000,549954090,13050,13050,13050,13050,0
|
|
20240902,165900,549954090,13050,13050,13050,13050,0
|
|
20240902,165800,549954090,13050,13050,13050,13050,0
|
|
20240902,165700,549954090,13050,13050,13050,13050,0
|
|
20240902,165600,549954090,13050,13050,13050,13050,0
|
|
20240902,165500,549954090,13050,13050,13050,13050,278
|
|
20240902,165400,549954090,13050,13050,13050,13050,0
|
|
20240902,165300,549954090,13050,13050,13050,13050,0
|
|
20240902,165200,549954090,13050,13050,13050,13050,0
|
|
20240902,165100,549954090,13050,13050,13050,13050,0
|
|
20240902,165000,549954090,13050,13050,13050,13050,0
|
|
20240902,164900,549954090,13050,13050,13050,13050,0
|
|
20240902,164800,549954090,13050,13050,13050,13050,0
|
|
20240902,164700,549954090,13050,13050,13050,13050,0
|
|
20240902,164600,549954090,13050,13050,13050,13050,0
|
|
20240902,164500,549954090,13050,13050,13050,13050,0
|
|
20240902,164400,549954090,13050,13050,13050,13050,0
|
|
20240902,164300,549954090,13050,13050,13050,13050,0
|
|
20240902,164200,549954090,13050,13050,13050,13050,0
|
|
20240902,164100,549954090,13050,13050,13050,13050,0
|
|
20240902,164000,549954090,13050,13050,13050,13050,0
|
|
20240902,163900,549954090,13050,13050,13050,13050,0
|
|
20240902,163800,549954090,13050,13050,13050,13050,0
|
|
20240902,163700,549954090,13050,13050,13050,13050,0
|
|
20240902,163600,549954090,13050,13050,13050,13050,0
|
|
20240902,163500,549954090,13050,13050,13050,13050,0
|
|
20240902,163400,549954090,13050,13050,13050,13050,0
|
|
20240902,163300,549954090,13050,13050,13050,13050,0
|
|
20240902,163200,549954090,13050,13050,13050,13050,0
|
|
20240902,163100,549954090,13050,13050,13050,13050,0
|
|
20240902,163000,549954090,13050,13050,13050,13050,0
|
|
20240902,162900,549954090,13050,13050,13050,13050,0
|
|
20240902,162800,549954090,13050,13050,13050,13050,0
|
|
20240902,162700,549954090,13050,13050,13050,13050,0
|
|
20240902,162600,549954090,13050,13050,13050,13050,0
|
|
20240902,162500,549954090,13050,13050,13050,13050,278
|
|
20240902,162400,549954090,13050,13050,13050,13050,0
|
|
20240902,162300,549954090,13050,13050,13050,13050,0
|
|
20240902,162200,549954090,13050,13050,13050,13050,0
|
|
20240902,162100,549954090,13050,13050,13050,13050,0
|
|
20240902,162000,549954090,13050,13050,13050,13050,0
|
|
20240902,161900,549954090,13050,13050,13050,13050,0
|
|
20240902,161800,549954090,13050,13050,13050,13050,0
|
|
20240902,161700,549954090,13050,13050,13050,13050,0
|
|
20240902,161600,549954090,13050,13050,13050,13050,0
|
|
20240902,161500,549954090,13050,13050,13050,13050,0
|
|
20240902,161400,549954090,13050,13050,13050,13050,0
|
|
20240902,161300,549954090,13050,13050,13050,13050,0
|
|
20240902,161200,549954090,13050,13050,13050,13050,0
|
|
20240902,161100,549954090,13050,13050,13050,13050,0
|
|
20240902,161000,549954090,13050,13050,13050,13050,0
|
|
20240902,160900,549954090,13050,13050,13050,13050,0
|
|
20240902,160800,549954090,13050,13050,13050,13050,0
|
|
20240902,160700,549954090,13050,13050,13050,13050,0
|
|
20240902,160600,549954090,13050,13050,13050,13050,0
|
|
20240902,160500,549954090,13050,13050,13050,13050,0
|
|
20240902,160400,549954090,13050,13050,13050,13050,0
|
|
20240902,160300,549954090,13050,13050,13050,13050,0
|
|
20240902,160200,549954090,13050,13050,13050,13050,0
|
|
20240902,160100,549954090,13050,13050,13050,13050,0
|
|
20240902,160000,549954090,13050,13050,13050,13050,0
|
|
20240902,155900,549954090,13050,13050,13050,13050,0
|
|
20240902,155800,549954090,13050,13050,13050,13050,0
|
|
20240902,155700,549954090,13050,13050,13050,13050,0
|
|
20240902,155600,549954090,13050,13050,13050,13050,0
|
|
20240902,155500,549954090,13050,13050,13050,13050,278
|
|
20240902,155400,549954090,13050,13050,13050,13050,0
|
|
20240902,155300,549954090,13050,13050,13050,13050,0
|
|
20240902,155200,549954090,13050,13050,13050,13050,0
|
|
20240902,155100,549954090,13050,13050,13050,13050,0
|
|
20240902,155000,549954090,13050,13050,13050,13050,0
|
|
20240902,154900,549954090,13050,13050,13050,13050,0
|
|
20240902,154800,549954090,13050,13050,13050,13050,0
|
|
20240902,154700,549954090,13050,13050,13050,13050,0
|
|
20240902,154600,549954090,13050,13050,13050,13050,0
|
|
20240902,154500,549954090,13050,13050,13050,13050,0
|
|
20240902,154400,549954090,13050,13050,13050,13050,0
|
|
20240902,154300,549954090,13050,13050,13050,13050,0
|
|
20240902,154200,549954090,13050,13050,13050,13050,0
|
|
20240902,154100,549954090,13050,13050,13050,13050,0
|
|
20240902,154000,549954090,13050,13050,13050,13050,0
|
|
20240902,153900,549954090,13050,13050,13050,13050,0
|
|
20240902,153800,549954090,13050,13050,13050,13050,0
|
|
20240902,153700,549954090,13050,13050,13050,13050,0
|
|
20240902,153600,549954090,13050,13050,13050,13050,0
|
|
20240902,153500,549954090,13050,13050,13050,13050,0
|
|
20240902,153400,549954090,13050,13050,13050,13050,0
|
|
20240902,153300,549954090,13050,13050,13050,13050,0
|
|
20240902,153200,549954090,13050,13050,13050,13050,0
|
|
20240902,153100,549954090,13050,13050,13050,13050,0
|
|
20240902,153000,549954090,13050,13050,13050,13050,278
|
|
20240902,152900,546326190,13030,13030,13030,13030,0
|
|
20240902,152800,546326190,13030,13030,13030,13030,0
|
|
20240902,152700,546326190,13030,13030,13030,13030,0
|
|
20240902,152600,546326190,13030,13030,13030,13030,0
|
|
20240902,152500,546326190,13030,13030,13030,13030,0
|
|
20240902,152400,546326190,13030,13030,13030,13030,0
|
|
20240902,152300,546326190,13030,13030,13030,13030,0
|
|
20240902,152200,546326190,13030,13030,13030,13030,0
|
|
20240902,152100,546326190,13030,13030,13030,13030,0
|
|
20240902,152000,546326190,13030,13030,13030,13030,0
|
|
20240902,151900,546326190,13030,13020,13030,13000,116
|
|
20240902,151800,544815900,13020,13030,13030,13020,13
|
|
20240902,151700,544646520,13030,13030,13030,13030,24
|
|
20240902,151600,544333800,13000,13000,13000,13000,263
|
|
20240902,151500,540914800,13000,13000,13000,13000,0
|
|
20240902,151400,540914800,13000,12920,13000,12900,1001
|
|
20240902,151300,527998890,13000,12990,13000,12990,41
|
|
20240902,151200,527466290,12970,12920,12970,12910,148
|
|
20240902,151100,525547800,12910,12960,12960,12910,233
|
|
20240902,151000,522538000,12920,13010,13020,12920,316
|
|
20240902,150900,518443140,13030,13030,13030,13030,2
|
|
20240902,150800,518417080,13030,13030,13030,13030,0
|
|
20240902,150700,518417080,13030,13030,13030,13030,4
|
|
20240902,150600,518364960,13030,13030,13030,13030,43
|
|
20240902,150500,517804670,13030,13010,13030,13010,15
|
|
20240902,150400,517609500,13010,13010,13010,13010,5
|
|
20240902,150300,517544450,13010,13010,13010,13010,8
|
|
20240902,150200,517440370,13020,13020,13020,13020,20
|
|
20240902,150100,517179970,13030,13030,13030,13030,0
|
|
20240902,150000,517179970,13030,13030,13030,13030,1
|
|
20240902,145900,517166940,13030,13030,13030,13030,4
|
|
20240902,145800,517114820,13020,13020,13020,13020,0
|
|
20240902,145700,517114820,13020,13010,13020,13010,19
|
|
20240902,145600,516867620,13010,13010,13010,13010,2
|
|
20240902,145500,516841600,13000,13000,13000,13000,0
|
|
20240902,145400,516841600,13000,13000,13000,13000,30
|
|
20240902,145300,516451600,13000,13000,13000,13000,0
|
|
20240902,145200,516451600,13000,12990,13000,12990,53
|
|
20240902,145100,515762830,13000,13000,13000,13000,10
|
|
20240902,145000,515632830,13000,13000,13000,13000,2
|
|
20240902,144900,515606830,13000,13000,13000,13000,0
|
|
20240902,144800,515606830,13000,13000,13000,13000,0
|
|
20240902,144700,515606830,13000,12990,13000,12990,6
|
|
20240902,144600,515528840,12990,12990,12990,12990,4
|
|
20240902,144500,515476880,13000,13000,13000,13000,0
|
|
20240902,144400,515476880,13000,13000,13000,13000,48
|
|
20240902,144300,514852880,13020,13020,13020,13020,0
|
|
20240902,144200,514852880,13020,13020,13020,13020,0
|
|
20240902,144100,514852880,13020,13020,13020,13020,201
|
|
20240902,144000,512235860,13040,13020,13040,13020,93
|
|
20240902,143900,511024040,13040,13020,13040,13020,120
|
|
20240902,143800,509460210,13020,13020,13020,13020,3
|
|
20240902,143700,509421150,12990,12990,12990,12990,0
|
|
20240902,143600,509421150,12990,12990,12990,12990,0
|
|
20240902,143500,509421150,12990,12990,12990,12990,1
|
|
20240902,143400,509408160,13010,12990,13010,12990,112
|
|
20240902,143300,507953220,12990,12990,12990,12990,78
|
|
20240902,143200,506940000,12990,12990,12990,12990,0
|
|
20240902,143100,506940000,12990,12990,12990,12990,0
|
|
20240902,143000,506940000,12990,12990,12990,12980,9
|
|
20240902,142900,506823110,12990,12980,12990,12980,150
|
|
20240902,142800,504876090,12990,12980,12990,12980,231
|
|
20240902,142700,501877690,12980,12980,12980,12980,3
|
|
20240902,142600,501838750,12980,12980,12980,12980,51
|
|
20240902,142500,501176770,12980,12980,12980,12980,0
|
|
20240902,142400,501176770,12980,12980,12980,12980,0
|
|
20240902,142300,501176770,12980,12980,12980,12980,0
|
|
20240902,142200,501176770,12980,12980,12980,12920,1041
|
|
20240902,142100,487717310,12980,12980,12980,12980,1
|
|
20240902,142000,487704330,12980,12980,12980,12980,0
|
|
20240902,141900,487704330,12980,12980,12980,12980,2
|
|
20240902,141800,487678370,12980,12980,12980,12980,0
|
|
20240902,141700,487678370,12980,12980,12980,12980,0
|
|
20240902,141600,487678370,12980,12980,12980,12980,0
|
|
20240902,141500,487678370,12980,12980,12980,12980,0
|
|
20240902,141400,487678370,12980,12980,12980,12980,78
|
|
20240902,141300,486665930,12980,12980,12980,12980,0
|
|
20240902,141200,486665930,12980,12960,12980,12960,3
|
|
20240902,141100,486627010,12960,12960,12960,12960,1
|
|
20240902,141000,486614050,12980,12980,12980,12980,0
|
|
20240902,140900,486614050,12980,12980,12980,12980,0
|
|
20240902,140800,486614050,12980,12980,12980,12980,1
|
|
20240902,140700,486601070,12980,12990,12990,12980,2
|
|
20240902,140600,486575100,12940,12950,12950,12940,111
|
|
20240902,140500,485138650,12950,12950,12950,12950,3
|
|
20240902,140400,485099800,13040,13040,13040,13040,0
|
|
20240902,140300,485099800,13040,13040,13040,13040,0
|
|
20240902,140200,485099800,13040,13000,13040,12950,512
|
|
20240902,140100,478435280,12990,13000,13000,12990,122
|
|
20240902,140000,476850490,13010,13010,13010,13010,0
|
|
20240902,135900,476850490,13010,13010,13010,13010,0
|
|
20240902,135800,476850490,13010,13010,13010,13010,0
|
|
20240902,135700,476850490,13010,13010,13010,13010,0
|
|
20240902,135600,476850490,13010,12940,13010,12930,223
|
|
20240902,135500,473966910,12930,12940,12940,12930,400
|
|
20240902,135400,468792240,13020,12950,13020,12940,811
|
|
20240902,135300,458297500,13020,13040,13040,12950,1518
|
|
20240902,135200,438630020,12980,13040,13040,12980,123
|
|
20240902,135100,437033420,13090,13090,13090,13090,0
|
|
20240902,135000,437033420,13090,12980,13090,12970,455
|
|
20240902,134900,431129830,13000,12990,13120,12980,451
|
|
20240902,134800,425270950,13140,13100,13140,12990,129
|
|
20240902,134700,423590200,13000,13020,13020,13000,128
|
|
20240902,134600,421923720,13030,13030,13030,13030,0
|
|
20240902,134500,421923720,13030,13030,13030,13030,0
|
|
20240902,134400,421923720,13030,13030,13030,13030,0
|
|
20240902,134300,421923720,13030,13030,13030,13030,0
|
|
20240902,134200,421923720,13030,13030,13030,13030,0
|
|
20240902,134100,421923720,13030,13030,13030,13030,0
|
|
20240902,134000,421923720,13030,13030,13030,13030,100
|
|
20240902,133900,420620720,13020,13020,13020,13020,49
|
|
20240902,133800,419982740,13020,13020,13020,13020,111
|
|
20240902,133700,418537520,13010,13010,13010,13010,0
|
|
20240902,133600,418537520,13010,13010,13010,13010,78
|
|
20240902,133500,417522740,13010,13010,13010,13010,4
|
|
20240902,133400,417470700,13000,12940,13000,12940,706
|
|
20240902,133300,408309660,12940,12940,12940,12940,0
|
|
20240902,133200,408309660,12940,13000,13000,12940,204
|
|
20240902,133100,405669540,12940,12940,12940,12940,0
|
|
20240902,133000,405669540,12940,12940,12940,12940,107
|
|
20240902,132900,404284960,13000,13000,13000,13000,0
|
|
20240902,132800,404284960,13000,12940,13000,12940,52
|
|
20240902,132700,403611960,12940,12940,12940,12940,0
|
|
20240902,132600,403611960,12940,12940,12940,12940,100
|
|
20240902,132500,402317960,12940,12940,12940,12940,0
|
|
20240902,132400,402317960,12940,12940,13000,12940,264
|
|
20240902,132300,398901080,12940,12940,12940,12940,103
|
|
20240902,132200,397568260,13010,13000,13010,13000,34
|
|
20240902,132100,397126240,13010,13010,13010,13010,1
|
|
20240902,132000,397113230,13010,12990,13010,12990,112
|
|
20240902,131900,395657280,12990,12990,12990,12990,22
|
|
20240902,131800,395371500,13000,13000,13000,13000,12
|
|
20240902,131700,395215500,13000,13000,13000,13000,4
|
|
20240902,131600,395163500,12920,12920,12920,12920,0
|
|
20240902,131500,395163500,12920,13010,13010,12920,416
|
|
20240902,131400,389780890,13010,13010,13010,13010,0
|
|
20240902,131300,389780890,13010,13000,13010,13000,44
|
|
20240902,131200,389208830,13010,12950,13010,12950,146
|
|
20240902,131100,387313170,12980,12980,12980,12980,0
|
|
20240902,131000,387313170,12980,12980,12980,12980,9
|
|
20240902,130900,387196350,13000,13000,13000,13000,20
|
|
20240902,130800,386936350,13000,13000,13000,13000,0
|
|
20240902,130700,386936350,13000,13000,13000,13000,0
|
|
20240902,130600,386936350,13000,13000,13000,13000,0
|
|
20240902,130500,386936350,13000,13000,13000,13000,0
|
|
20240902,130400,386936350,13000,13000,13000,13000,1
|
|
20240902,130300,386923350,13000,13000,13000,13000,0
|
|
20240902,130200,386923350,13000,13000,13000,13000,30
|
|
20240902,130100,386533350,13000,13000,13000,13000,0
|
|
20240902,130000,386533350,13000,13000,13000,13000,0
|
|
20240902,125900,386533350,13000,13000,13000,13000,5
|
|
20240902,125800,386468350,12980,12980,12980,12980,1
|
|
20240902,125700,386455370,12990,12990,12990,12990,0
|
|
20240902,125600,386455370,12990,12990,12990,12990,0
|
|
20240902,125500,386455370,12990,12990,12990,12990,5
|
|
20240902,125400,386390420,12990,12990,12990,12990,21
|
|
20240902,125300,386117630,12990,12990,12990,12990,0
|
|
20240902,125200,386117630,12990,12990,12990,12990,1
|
|
20240902,125100,386104640,12990,12990,12990,12990,0
|
|
20240902,125000,386104640,12990,12990,12990,12990,0
|
|
20240902,124900,386104640,12990,12990,12990,12990,0
|
|
20240902,124800,386104640,12990,12990,12990,12990,0
|
|
20240902,124700,386104640,12990,12990,12990,12990,0
|
|
20240902,124600,386104640,12990,12990,12990,12990,0
|
|
20240902,124500,386104640,12990,12990,12990,12990,0
|
|
20240902,124400,386104640,12990,12990,12990,12990,0
|
|
20240902,124300,386104640,12990,12990,12990,12990,0
|
|
20240902,124200,386104640,12990,12990,12990,12990,0
|
|
20240902,124100,386104640,12990,12990,12990,12990,0
|
|
20240902,124000,386104640,12990,12990,12990,12990,0
|
|
20240902,123900,386104640,12990,12990,12990,12990,1
|
|
20240902,123800,386091650,13000,13000,13000,13000,0
|
|
20240902,123700,386091650,13000,12980,13000,12980,25
|
|
20240902,123600,385767090,12980,12980,12980,12980,0
|
|
20240902,123500,385767090,12980,12980,12980,12980,5
|
|
20240902,123400,385702190,12980,12980,12980,12980,0
|
|
20240902,123300,385702190,12980,12980,12980,12980,0
|
|
20240902,123200,385702190,12980,12980,12980,12980,0
|
|
20240902,123100,385702190,12980,12980,12980,12980,0
|
|
20240902,123000,385702190,12980,12980,12980,12980,0
|
|
20240902,122900,385702190,12980,12980,12980,12980,0
|
|
20240902,122800,385702190,12980,12980,12980,12980,8
|
|
20240902,122700,385598350,12980,12980,12980,12980,15
|
|
20240902,122600,385403650,12930,12930,12930,12930,21
|
|
20240902,122500,385132120,12930,12930,12930,12930,0
|
|
20240902,122400,385132120,12930,12930,12930,12930,0
|
|
20240902,122300,385132120,12930,12930,12930,12930,0
|
|
20240902,122200,385132120,12930,12930,12930,12930,0
|
|
20240902,122100,385132120,12930,12930,12930,12930,0
|
|
20240902,122000,385132120,12930,12930,12930,12930,0
|
|
20240902,121900,385132120,12930,12930,12930,12930,19
|
|
20240902,121800,384886450,13000,13000,13000,13000,0
|
|
20240902,121700,384886450,13000,13000,13000,13000,0
|
|
20240902,121600,384886450,13000,13000,13000,13000,35
|
|
20240902,121500,384431450,12990,12990,12990,12990,0
|
|
20240902,121400,384431450,12990,12990,12990,12990,25
|
|
20240902,121300,384106700,12920,12920,12920,12920,0
|
|
20240902,121200,384106700,12920,12920,12920,12920,0
|
|
20240902,121100,384106700,12920,12920,12920,12920,0
|
|
20240902,121000,384106700,12920,12920,12920,12920,0
|
|
20240902,120900,384106700,12920,12920,12920,12920,0
|
|
20240902,120800,384106700,12920,12920,12920,12920,0
|
|
20240902,120700,384106700,12920,12920,12920,12920,0
|
|
20240902,120600,384106700,12920,12920,12920,12920,0
|
|
20240902,120500,384106700,12920,12920,12920,12920,242
|
|
20240902,120400,380980060,13000,13000,13000,13000,0
|
|
20240902,120300,380980060,13000,13000,13000,13000,0
|
|
20240902,120200,380980060,13000,13000,13000,13000,1
|
|
20240902,120100,380967060,13000,13000,13000,13000,108
|
|
20240902,120000,379563060,13000,13000,13000,13000,2
|
|
20240902,115900,379537060,12920,12920,12920,12920,0
|
|
20240902,115800,379537060,12920,12940,12940,12920,100
|
|
20240902,115700,378244820,13000,13000,13000,13000,0
|
|
20240902,115600,378244820,13000,13000,13000,13000,0
|
|
20240902,115500,378244820,13000,13000,13000,13000,0
|
|
20240902,115400,378244820,13000,13000,13000,13000,0
|
|
20240902,115300,378244820,13000,13000,13000,13000,0
|
|
20240902,115200,378244820,13000,13000,13000,13000,0
|
|
20240902,115100,378244820,13000,13000,13000,13000,0
|
|
20240902,115000,378244820,13000,13000,13000,13000,0
|
|
20240902,114900,378244820,13000,13000,13000,13000,0
|
|
20240902,114800,378244820,13000,13000,13000,13000,0
|
|
20240902,114700,378244820,13000,13000,13000,13000,0
|
|
20240902,114600,378244820,13000,13000,13000,13000,2
|
|
20240902,114500,378218820,13000,13000,13000,13000,1
|
|
20240902,114400,378205820,13030,13030,13030,13030,1
|
|
20240902,114300,378192790,13040,13040,13040,13040,1
|
|
20240902,114200,378179750,13010,13010,13010,13010,40
|
|
20240902,114100,377659350,13010,13010,13010,13010,0
|
|
20240902,114000,377659350,13010,13010,13010,13010,1
|
|
20240902,113900,377646340,12940,12940,12940,12940,212
|
|
20240902,113800,374903060,12950,12950,12950,12950,200
|
|
20240902,113700,372313060,12990,12990,12990,12990,0
|
|
20240902,113600,372313060,12990,12990,12990,12990,3
|
|
20240902,113500,372274090,13000,13010,13010,13000,4
|
|
20240902,113400,372222080,13000,13000,13000,13000,100
|
|
20240902,113300,370922080,13000,13000,13000,13000,0
|
|
20240902,113200,370922080,13000,13000,13000,13000,0
|
|
20240902,113100,370922080,13000,13000,13000,13000,0
|
|
20240902,113000,370922080,13000,13000,13000,13000,0
|
|
20240902,112900,370922080,13000,13000,13000,13000,13
|
|
20240902,112800,370753080,13000,13000,13000,13000,3
|
|
20240902,112700,370714080,12940,12940,12940,12940,0
|
|
20240902,112600,370714080,12940,12940,12940,12940,0
|
|
20240902,112500,370714080,12940,12940,12940,12940,85
|
|
20240902,112400,369614180,13000,13000,13000,13000,0
|
|
20240902,112300,369614180,13000,13000,13000,13000,0
|
|
20240902,112200,369614180,13000,13000,13000,13000,4
|
|
20240902,112100,369562180,12950,12950,12950,12950,0
|
|
20240902,112000,369562180,12950,12960,12960,12950,373
|
|
20240902,111900,364731020,12960,12960,12960,12960,0
|
|
20240902,111800,364731020,12960,12960,12960,12960,0
|
|
20240902,111700,364731020,12960,12960,12960,12960,38
|
|
20240902,111600,364238540,12980,12980,13000,12970,152
|
|
20240902,111500,362265500,12980,12980,12980,12980,5
|
|
20240902,111400,362200600,12980,12980,12980,12980,0
|
|
20240902,111300,362200600,12980,12990,13000,12980,553
|
|
20240902,111200,355022040,12990,12990,12990,12990,110
|
|
20240902,111100,353593140,12990,12990,12990,12990,24
|
|
20240902,111000,353281380,13000,13000,13000,13000,0
|
|
20240902,110900,353281380,13000,13000,13000,13000,10
|
|
20240902,110800,353151380,13000,13000,13000,13000,0
|
|
20240902,110700,353151380,13000,13000,13000,13000,0
|
|
20240902,110600,353151380,13000,13000,13000,13000,21
|
|
20240902,110500,352878380,13000,13010,13010,13000,1239
|
|
20240902,110400,336770570,13080,13010,13080,13010,12
|
|
20240902,110300,336614310,13040,13080,13160,13040,374
|
|
20240902,110200,331729860,13100,13170,13170,13100,202
|
|
20240902,110100,329079930,13170,13170,13170,13170,0
|
|
20240902,110000,329079930,13170,13170,13170,13170,2
|
|
20240902,105900,329053590,13160,13160,13160,13160,15
|
|
20240902,105800,328856190,13160,13160,13160,13160,10
|
|
20240902,105700,328724590,13160,13160,13160,13160,6
|
|
20240902,105600,328645630,13150,13150,13150,13150,0
|
|
20240902,105500,328645630,13150,13150,13150,13150,0
|
|
20240902,105400,328645630,13150,13150,13150,13150,0
|
|
20240902,105300,328645630,13150,13150,13150,13150,24
|
|
20240902,105200,328330030,13160,13160,13160,13160,1
|
|
20240902,105100,328316870,13160,13150,13160,13150,202
|
|
20240902,105000,325660350,13150,13150,13150,13150,22
|
|
20240902,104900,325371050,13150,13140,13150,13130,31
|
|
20240902,104800,324963800,13140,13140,13150,13140,70
|
|
20240902,104700,324043900,13140,13140,13140,13140,20
|
|
20240902,104600,323781100,13150,13140,13150,13140,5
|
|
20240902,104500,323715390,13140,13140,13140,13140,2
|
|
20240902,104400,323689110,13140,13140,13140,13140,14
|
|
20240902,104300,323505150,13140,13140,13140,13140,45
|
|
20240902,104200,322913850,13140,13140,13140,13140,7
|
|
20240902,104100,322821870,13140,13140,13140,13140,11
|
|
20240902,104000,322677330,13140,13140,13140,13140,1
|
|
20240902,103900,322664190,13150,13150,13150,13150,0
|
|
20240902,103800,322664190,13150,13150,13150,13150,0
|
|
20240902,103700,322664190,13150,13150,13150,13150,0
|
|
20240902,103600,322664190,13150,13150,13150,13150,0
|
|
20240902,103500,322664190,13150,13150,13150,13150,86
|
|
20240902,103400,321533290,13150,13150,13150,13150,0
|
|
20240902,103300,321533290,13150,13110,13150,13110,40
|
|
20240902,103200,321008490,13150,13150,13150,13150,0
|
|
20240902,103100,321008490,13150,13130,13150,13130,4
|
|
20240902,103000,320955950,13150,13090,13150,13090,405
|
|
20240902,102900,315653880,13090,13070,13090,13070,106
|
|
20240902,102800,314266810,13070,13070,13070,13070,0
|
|
20240902,102700,314266810,13070,13070,13070,13070,0
|
|
20240902,102600,314266810,13070,13070,13070,13070,14
|
|
20240902,102500,314083830,13070,13060,13070,13060,2
|
|
20240902,102400,314057700,13070,13070,13070,13070,0
|
|
20240902,102300,314057700,13070,13070,13070,13020,127
|
|
20240902,102200,312404060,13070,13070,13070,13070,0
|
|
20240902,102100,312404060,13070,13070,13070,13070,50
|
|
20240902,102000,311750560,13070,13070,13070,13070,1
|
|
20240902,101900,311737490,13020,13020,13020,13020,5
|
|
20240902,101800,311672390,13020,13020,13020,13020,0
|
|
20240902,101700,311672390,13020,13020,13020,13020,1
|
|
20240902,101600,311659370,13020,13020,13020,13020,6
|
|
20240902,101500,311581250,13020,13020,13020,13020,40
|
|
20240902,101400,311060450,13020,13020,13020,13020,0
|
|
20240902,101300,311060450,13020,13020,13020,13020,0
|
|
20240902,101200,311060450,13020,13020,13020,13020,0
|
|
20240902,101100,311060450,13020,13020,13020,13020,0
|
|
20240902,101000,311060450,13020,13020,13020,13020,1
|
|
20240902,100900,311047430,12970,12970,12970,12970,0
|
|
20240902,100800,311047430,12970,12970,12970,12970,0
|
|
20240902,100700,311047430,12970,13020,13020,12970,26
|
|
20240902,100600,310709410,13020,13020,13020,13020,0
|
|
20240902,100500,310709410,13020,13020,13020,13020,1
|
|
20240902,100400,310696390,13020,13020,13020,13020,0
|
|
20240902,100300,310696390,13020,13020,13020,13020,7
|
|
20240902,100200,310605250,13020,13020,13020,13020,0
|
|
20240902,100100,310605250,13020,12970,13020,12970,15
|
|
20240902,100000,310410150,13020,13020,13020,13020,0
|
|
20240902,095900,310410150,13020,12990,13020,12990,125
|
|
20240902,095800,308785480,12990,12960,12990,12960,21
|
|
20240902,095700,308512990,12990,12990,12990,12990,20
|
|
20240902,095600,308253190,12990,12990,12990,12990,6
|
|
20240902,095500,308175250,12990,12990,12990,12950,146
|
|
20240902,095400,306283110,13000,13000,13000,13000,0
|
|
20240902,095300,306283110,13000,13000,13000,13000,0
|
|
20240902,095200,306283110,13000,13000,13000,13000,0
|
|
20240902,095100,306283110,13000,12990,13000,12960,408
|
|
20240902,095000,300991430,13000,12990,13000,12990,15
|
|
20240902,094900,300796570,13000,13040,13040,13000,592
|
|
20240902,094800,293093970,13050,13150,13150,13050,111
|
|
20240902,094700,291642050,13090,13070,13100,13070,103
|
|
20240902,094600,290293460,13050,13010,13050,13000,401
|
|
20240902,094500,285063380,13020,12980,13050,12970,422
|
|
20240902,094400,279569620,13000,13000,13000,13000,0
|
|
20240902,094300,279569620,13000,13000,13000,13000,267
|
|
20240902,094200,276098620,13000,13000,13000,13000,0
|
|
20240902,094100,276098620,13000,13010,13010,13000,142
|
|
20240902,094000,274252520,13050,12990,13050,12990,88
|
|
20240902,093900,273109340,13020,13020,13020,13020,24
|
|
20240902,093800,272796860,12990,13000,13000,12990,23
|
|
20240902,093700,272498030,13010,13000,13010,13000,12
|
|
20240902,093600,272341930,12970,12970,12970,12970,27
|
|
20240902,093500,271991740,12980,12980,12980,12980,30
|
|
20240902,093400,271602340,13020,12990,13020,12980,67
|
|
20240902,093300,270732100,13000,13000,13000,13000,0
|
|
20240902,093200,270732100,13000,13000,13000,13000,3
|
|
20240902,093100,270693100,13000,13000,13000,13000,94
|
|
20240902,093000,269471100,13000,12980,13000,12980,99
|
|
20240902,092900,268186060,12980,12980,12980,12980,0
|
|
20240902,092800,268186060,12980,12980,12980,12980,10
|
|
20240902,092700,268056260,12980,13000,13000,12980,20
|
|
20240902,092600,267796460,13010,13020,13020,13010,108
|
|
20240902,092500,266390800,13140,13100,13140,13010,313
|
|
20240902,092400,262314920,13050,13030,13050,13010,286
|
|
20240902,092300,258590400,13050,13050,13050,13050,2
|
|
20240902,092200,258564300,13100,13100,13100,13100,1
|
|
20240902,092100,258551200,13130,13130,13130,13130,50
|
|
20240902,092000,257894700,13140,13130,13140,13130,8
|
|
20240902,091900,257789590,13180,13250,13350,13180,842
|
|
20240902,091800,246644300,13240,13240,13240,13240,0
|
|
20240902,091700,246644300,13240,13180,13240,13180,689
|
|
20240902,091600,237535120,13180,13170,13180,13170,57
|
|
20240902,091500,236784400,13140,13120,13140,13120,31
|
|
20240902,091400,236377660,13050,12990,13050,12990,14890
|
|
20240902,091300,42800720,12990,12990,12990,12990,2
|
|
20240902,091200,42774740,12960,13000,13000,12960,2
|
|
20240902,091100,42748780,13000,13000,13000,13000,1
|
|
20240902,091000,42735780,12980,13000,13000,12980,712
|
|
20240902,090900,33489840,13010,13030,13040,13010,161
|
|
20240902,090800,31392620,13030,13000,13030,13000,137
|
|
20240902,090700,29611200,12900,12900,12900,12900,0
|
|
20240902,090600,29611200,12900,12880,12940,12880,211
|
|
20240902,090500,26882040,12800,12900,12900,12800,1309
|
|
20240902,090400,10090230,12810,12880,12880,12800,201
|
|
20240902,090300,7509280,12880,12920,12920,12800,393
|
|
20240902,090200,2470250,12970,12970,12970,12920,43
|
|
20240902,090100,1912990,12970,12990,12990,12970,2
|
|
20240902,090000,1887030,12910,13030,13030,12910,145
|