658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,195500,298646850,12720,12720,12720,12720,709
|
|
20240903,195400,298646850,12720,12720,12720,12720,0
|
|
20240903,195300,298646850,12720,12720,12720,12720,0
|
|
20240903,195200,298646850,12720,12720,12720,12720,0
|
|
20240903,195100,298646850,12720,12720,12720,12720,0
|
|
20240903,195000,298646850,12720,12720,12720,12720,0
|
|
20240903,194900,298646850,12720,12720,12720,12720,0
|
|
20240903,194800,298646850,12720,12720,12720,12720,0
|
|
20240903,194700,298646850,12720,12720,12720,12720,0
|
|
20240903,194600,298646850,12720,12720,12720,12720,0
|
|
20240903,194500,298646850,12720,12720,12720,12720,0
|
|
20240903,194400,298646850,12720,12720,12720,12720,0
|
|
20240903,194300,298646850,12720,12720,12720,12720,0
|
|
20240903,194200,298646850,12720,12720,12720,12720,0
|
|
20240903,194100,298646850,12720,12720,12720,12720,0
|
|
20240903,194000,298646850,12720,12720,12720,12720,0
|
|
20240903,193900,298646850,12720,12720,12720,12720,0
|
|
20240903,193800,298646850,12720,12720,12720,12720,0
|
|
20240903,193700,298646850,12720,12720,12720,12720,0
|
|
20240903,193600,298646850,12720,12720,12720,12720,0
|
|
20240903,193500,298646850,12720,12720,12720,12720,0
|
|
20240903,193400,298646850,12720,12720,12720,12720,0
|
|
20240903,193300,298646850,12720,12720,12720,12720,0
|
|
20240903,193200,298646850,12720,12720,12720,12720,0
|
|
20240903,193100,298646850,12720,12720,12720,12720,0
|
|
20240903,193000,298646850,12720,12720,12720,12720,0
|
|
20240903,192900,298646850,12720,12720,12720,12720,0
|
|
20240903,192800,298646850,12720,12720,12720,12720,0
|
|
20240903,192700,298646850,12720,12720,12720,12720,0
|
|
20240903,192600,298646850,12720,12720,12720,12720,0
|
|
20240903,192500,298646850,12720,12720,12720,12720,709
|
|
20240903,192400,298646850,12720,12720,12720,12720,0
|
|
20240903,192300,298646850,12720,12720,12720,12720,0
|
|
20240903,192200,298646850,12720,12720,12720,12720,0
|
|
20240903,192100,298646850,12720,12720,12720,12720,0
|
|
20240903,192000,298646850,12720,12720,12720,12720,0
|
|
20240903,191900,298646850,12720,12720,12720,12720,0
|
|
20240903,191800,298646850,12720,12720,12720,12720,0
|
|
20240903,191700,298646850,12720,12720,12720,12720,0
|
|
20240903,191600,298646850,12720,12720,12720,12720,0
|
|
20240903,191500,298646850,12720,12720,12720,12720,0
|
|
20240903,191400,298646850,12720,12720,12720,12720,0
|
|
20240903,191300,298646850,12720,12720,12720,12720,0
|
|
20240903,191200,298646850,12720,12720,12720,12720,0
|
|
20240903,191100,298646850,12720,12720,12720,12720,0
|
|
20240903,191000,298646850,12720,12720,12720,12720,0
|
|
20240903,190900,298646850,12720,12720,12720,12720,0
|
|
20240903,190800,298646850,12720,12720,12720,12720,0
|
|
20240903,190700,298646850,12720,12720,12720,12720,0
|
|
20240903,190600,298646850,12720,12720,12720,12720,0
|
|
20240903,190500,298646850,12720,12720,12720,12720,0
|
|
20240903,190400,298646850,12720,12720,12720,12720,0
|
|
20240903,190300,298646850,12720,12720,12720,12720,0
|
|
20240903,190200,298646850,12720,12720,12720,12720,0
|
|
20240903,190100,298646850,12720,12720,12720,12720,0
|
|
20240903,190000,298646850,12720,12720,12720,12720,0
|
|
20240903,185900,298646850,12720,12720,12720,12720,0
|
|
20240903,185800,298646850,12720,12720,12720,12720,0
|
|
20240903,185700,298646850,12720,12720,12720,12720,0
|
|
20240903,185600,298646850,12720,12720,12720,12720,0
|
|
20240903,185500,298646850,12720,12720,12720,12720,709
|
|
20240903,185400,298646850,12720,12720,12720,12720,0
|
|
20240903,185300,298646850,12720,12720,12720,12720,0
|
|
20240903,185200,298646850,12720,12720,12720,12720,0
|
|
20240903,185100,298646850,12720,12720,12720,12720,0
|
|
20240903,185000,298646850,12720,12720,12720,12720,0
|
|
20240903,184900,298646850,12720,12720,12720,12720,0
|
|
20240903,184800,298646850,12720,12720,12720,12720,0
|
|
20240903,184700,298646850,12720,12720,12720,12720,0
|
|
20240903,184600,298646850,12720,12720,12720,12720,0
|
|
20240903,184500,298646850,12720,12720,12720,12720,0
|
|
20240903,184400,298646850,12720,12720,12720,12720,0
|
|
20240903,184300,298646850,12720,12720,12720,12720,0
|
|
20240903,184200,298646850,12720,12720,12720,12720,0
|
|
20240903,184100,298646850,12720,12720,12720,12720,0
|
|
20240903,184000,298646850,12720,12720,12720,12720,0
|
|
20240903,183900,298646850,12720,12720,12720,12720,0
|
|
20240903,183800,298646850,12720,12720,12720,12720,0
|
|
20240903,183700,298646850,12720,12720,12720,12720,0
|
|
20240903,183600,298646850,12720,12720,12720,12720,0
|
|
20240903,183500,298646850,12720,12720,12720,12720,0
|
|
20240903,183400,298646850,12720,12720,12720,12720,0
|
|
20240903,183300,298646850,12720,12720,12720,12720,0
|
|
20240903,183200,298646850,12720,12720,12720,12720,0
|
|
20240903,183100,298646850,12720,12720,12720,12720,0
|
|
20240903,183000,298646850,12720,12720,12720,12720,0
|
|
20240903,182900,298646850,12720,12720,12720,12720,0
|
|
20240903,182800,298646850,12720,12720,12720,12720,0
|
|
20240903,182700,298646850,12720,12720,12720,12720,0
|
|
20240903,182600,298646850,12720,12720,12720,12720,0
|
|
20240903,182500,298646850,12720,12720,12720,12720,709
|
|
20240903,182400,298646850,12720,12720,12720,12720,0
|
|
20240903,182300,298646850,12720,12720,12720,12720,0
|
|
20240903,182200,298646850,12720,12720,12720,12720,0
|
|
20240903,182100,298646850,12720,12720,12720,12720,0
|
|
20240903,182000,298646850,12720,12720,12720,12720,0
|
|
20240903,181900,298646850,12720,12720,12720,12720,0
|
|
20240903,181800,298646850,12720,12720,12720,12720,0
|
|
20240903,181700,298646850,12720,12720,12720,12720,0
|
|
20240903,181600,298646850,12720,12720,12720,12720,0
|
|
20240903,181500,298646850,12720,12720,12720,12720,0
|
|
20240903,181400,298646850,12720,12720,12720,12720,0
|
|
20240903,181300,298646850,12720,12720,12720,12720,0
|
|
20240903,181200,298646850,12720,12720,12720,12720,0
|
|
20240903,181100,298646850,12720,12720,12720,12720,0
|
|
20240903,181000,298646850,12720,12720,12720,12720,0
|
|
20240903,180900,298646850,12720,12720,12720,12720,0
|
|
20240903,180800,298646850,12720,12720,12720,12720,0
|
|
20240903,180700,298646850,12720,12720,12720,12720,0
|
|
20240903,180600,298646850,12720,12720,12720,12720,0
|
|
20240903,180500,298646850,12720,12720,12720,12720,0
|
|
20240903,180400,298646850,12720,12720,12720,12720,0
|
|
20240903,180300,298646850,12720,12720,12720,12720,0
|
|
20240903,180200,298646850,12720,12720,12720,12720,0
|
|
20240903,180100,298646850,12720,12720,12720,12720,0
|
|
20240903,180000,298646850,12720,12720,12720,12720,0
|
|
20240903,175900,298646850,12720,12720,12720,12720,0
|
|
20240903,175800,298646850,12720,12720,12720,12720,0
|
|
20240903,175700,298646850,12720,12720,12720,12720,0
|
|
20240903,175600,298646850,12720,12720,12720,12720,0
|
|
20240903,175500,298646850,12720,12720,12720,12720,709
|
|
20240903,175400,298646850,12720,12720,12720,12720,0
|
|
20240903,175300,298646850,12720,12720,12720,12720,0
|
|
20240903,175200,298646850,12720,12720,12720,12720,0
|
|
20240903,175100,298646850,12720,12720,12720,12720,0
|
|
20240903,175000,298646850,12720,12720,12720,12720,0
|
|
20240903,174900,298646850,12720,12720,12720,12720,0
|
|
20240903,174800,298646850,12720,12720,12720,12720,0
|
|
20240903,174700,298646850,12720,12720,12720,12720,0
|
|
20240903,174600,298646850,12720,12720,12720,12720,0
|
|
20240903,174500,298646850,12720,12720,12720,12720,0
|
|
20240903,174400,298646850,12720,12720,12720,12720,0
|
|
20240903,174300,298646850,12720,12720,12720,12720,0
|
|
20240903,174200,298646850,12720,12720,12720,12720,0
|
|
20240903,174100,298646850,12720,12720,12720,12720,0
|
|
20240903,174000,298646850,12720,12720,12720,12720,0
|
|
20240903,173900,298646850,12720,12720,12720,12720,0
|
|
20240903,173800,298646850,12720,12720,12720,12720,0
|
|
20240903,173700,298646850,12720,12720,12720,12720,0
|
|
20240903,173600,298646850,12720,12720,12720,12720,0
|
|
20240903,173500,298646850,12720,12720,12720,12720,0
|
|
20240903,173400,298646850,12720,12720,12720,12720,0
|
|
20240903,173300,298646850,12720,12720,12720,12720,0
|
|
20240903,173200,298646850,12720,12720,12720,12720,0
|
|
20240903,173100,298646850,12720,12720,12720,12720,0
|
|
20240903,173000,298646850,12720,12720,12720,12720,0
|
|
20240903,172900,298646850,12720,12720,12720,12720,0
|
|
20240903,172800,298646850,12720,12720,12720,12720,0
|
|
20240903,172700,298646850,12720,12720,12720,12720,0
|
|
20240903,172600,298646850,12720,12720,12720,12720,0
|
|
20240903,172500,298646850,12720,12720,12720,12720,709
|
|
20240903,172400,298646850,12720,12720,12720,12720,0
|
|
20240903,172300,298646850,12720,12720,12720,12720,0
|
|
20240903,172200,298646850,12720,12720,12720,12720,0
|
|
20240903,172100,298646850,12720,12720,12720,12720,0
|
|
20240903,172000,298646850,12720,12720,12720,12720,0
|
|
20240903,171900,298646850,12720,12720,12720,12720,0
|
|
20240903,171800,298646850,12720,12720,12720,12720,0
|
|
20240903,171700,298646850,12720,12720,12720,12720,0
|
|
20240903,171600,298646850,12720,12720,12720,12720,0
|
|
20240903,171500,298646850,12720,12720,12720,12720,0
|
|
20240903,171400,298646850,12720,12720,12720,12720,0
|
|
20240903,171300,298646850,12720,12720,12720,12720,0
|
|
20240903,171200,298646850,12720,12720,12720,12720,0
|
|
20240903,171100,298646850,12720,12720,12720,12720,0
|
|
20240903,171000,298646850,12720,12720,12720,12720,0
|
|
20240903,170900,298646850,12720,12720,12720,12720,0
|
|
20240903,170800,298646850,12720,12720,12720,12720,0
|
|
20240903,170700,298646850,12720,12720,12720,12720,0
|
|
20240903,170600,298646850,12720,12720,12720,12720,0
|
|
20240903,170500,298646850,12720,12720,12720,12720,0
|
|
20240903,170400,298646850,12720,12720,12720,12720,0
|
|
20240903,170300,298646850,12720,12720,12720,12720,0
|
|
20240903,170200,298646850,12720,12720,12720,12720,0
|
|
20240903,170100,298646850,12720,12720,12720,12720,0
|
|
20240903,170000,298646850,12720,12720,12720,12720,0
|
|
20240903,165900,298646850,12720,12720,12720,12720,0
|
|
20240903,165800,298646850,12720,12720,12720,12720,0
|
|
20240903,165700,298646850,12720,12720,12720,12720,0
|
|
20240903,165600,298646850,12720,12720,12720,12720,0
|
|
20240903,165500,298646850,12720,12720,12720,12720,709
|
|
20240903,165400,298646850,12720,12720,12720,12720,0
|
|
20240903,165300,298646850,12720,12720,12720,12720,0
|
|
20240903,165200,298646850,12720,12720,12720,12720,0
|
|
20240903,165100,298646850,12720,12720,12720,12720,0
|
|
20240903,165000,298646850,12720,12720,12720,12720,0
|
|
20240903,164900,298646850,12720,12720,12720,12720,0
|
|
20240903,164800,298646850,12720,12720,12720,12720,0
|
|
20240903,164700,298646850,12720,12720,12720,12720,0
|
|
20240903,164600,298646850,12720,12720,12720,12720,0
|
|
20240903,164500,298646850,12720,12720,12720,12720,0
|
|
20240903,164400,298646850,12720,12720,12720,12720,0
|
|
20240903,164300,298646850,12720,12720,12720,12720,0
|
|
20240903,164200,298646850,12720,12720,12720,12720,0
|
|
20240903,164100,298646850,12720,12720,12720,12720,0
|
|
20240903,164000,298646850,12720,12720,12720,12720,0
|
|
20240903,163900,298646850,12720,12720,12720,12720,0
|
|
20240903,163800,298646850,12720,12720,12720,12720,0
|
|
20240903,163700,298646850,12720,12720,12720,12720,0
|
|
20240903,163600,298646850,12720,12720,12720,12720,0
|
|
20240903,163500,298646850,12720,12720,12720,12720,0
|
|
20240903,163400,298646850,12720,12720,12720,12720,0
|
|
20240903,163300,298646850,12720,12720,12720,12720,0
|
|
20240903,163200,298646850,12720,12720,12720,12720,0
|
|
20240903,163100,298646850,12720,12720,12720,12720,0
|
|
20240903,163000,298646850,12720,12720,12720,12720,0
|
|
20240903,162900,298646850,12720,12720,12720,12720,0
|
|
20240903,162800,298646850,12720,12720,12720,12720,0
|
|
20240903,162700,298646850,12720,12720,12720,12720,0
|
|
20240903,162600,298646850,12720,12720,12720,12720,0
|
|
20240903,162500,298646850,12720,12720,12720,12720,709
|
|
20240903,162400,298646850,12720,12720,12720,12720,0
|
|
20240903,162300,298646850,12720,12720,12720,12720,0
|
|
20240903,162200,298646850,12720,12720,12720,12720,0
|
|
20240903,162100,298646850,12720,12720,12720,12720,0
|
|
20240903,162000,298646850,12720,12720,12720,12720,0
|
|
20240903,161900,298646850,12720,12720,12720,12720,0
|
|
20240903,161800,298646850,12720,12720,12720,12720,0
|
|
20240903,161700,298646850,12720,12720,12720,12720,0
|
|
20240903,161600,298646850,12720,12720,12720,12720,0
|
|
20240903,161500,298646850,12720,12720,12720,12720,0
|
|
20240903,161400,298646850,12720,12720,12720,12720,0
|
|
20240903,161300,298646850,12720,12720,12720,12720,0
|
|
20240903,161200,298646850,12720,12720,12720,12720,0
|
|
20240903,161100,298646850,12720,12720,12720,12720,0
|
|
20240903,161000,298646850,12720,12720,12720,12720,0
|
|
20240903,160900,298646850,12720,12720,12720,12720,0
|
|
20240903,160800,298646850,12720,12720,12720,12720,0
|
|
20240903,160700,298646850,12720,12720,12720,12720,0
|
|
20240903,160600,298646850,12720,12720,12720,12720,0
|
|
20240903,160500,298646850,12720,12720,12720,12720,0
|
|
20240903,160400,298646850,12720,12720,12720,12720,0
|
|
20240903,160300,298646850,12720,12720,12720,12720,0
|
|
20240903,160200,298646850,12720,12720,12720,12720,0
|
|
20240903,160100,298646850,12720,12720,12720,12720,0
|
|
20240903,160000,298646850,12720,12720,12720,12720,0
|
|
20240903,155900,298646850,12720,12720,12720,12720,0
|
|
20240903,155800,298646850,12720,12720,12720,12720,0
|
|
20240903,155700,298646850,12720,12720,12720,12720,0
|
|
20240903,155600,298646850,12720,12720,12720,12720,0
|
|
20240903,155500,298646850,12720,12720,12720,12720,709
|
|
20240903,155400,298646850,12720,12720,12720,12720,0
|
|
20240903,155300,298646850,12720,12720,12720,12720,0
|
|
20240903,155200,298646850,12720,12720,12720,12720,0
|
|
20240903,155100,298646850,12720,12720,12720,12720,0
|
|
20240903,155000,298646850,12720,12720,12720,12720,0
|
|
20240903,154900,298646850,12720,12720,12720,12720,0
|
|
20240903,154800,298646850,12720,12720,12720,12720,0
|
|
20240903,154700,298646850,12720,12720,12720,12720,0
|
|
20240903,154600,298646850,12720,12720,12720,12720,0
|
|
20240903,154500,298646850,12720,12720,12720,12720,0
|
|
20240903,154400,298646850,12720,12720,12720,12720,0
|
|
20240903,154300,298646850,12720,12720,12720,12720,0
|
|
20240903,154200,298646850,12720,12720,12720,12720,0
|
|
20240903,154100,298646850,12720,12720,12720,12720,0
|
|
20240903,154000,298646850,12720,12720,12720,12720,0
|
|
20240903,153900,298646850,12720,12720,12720,12720,0
|
|
20240903,153800,298646850,12720,12720,12720,12720,0
|
|
20240903,153700,298646850,12720,12720,12720,12720,0
|
|
20240903,153600,298646850,12720,12720,12720,12720,0
|
|
20240903,153500,298646850,12720,12720,12720,12720,0
|
|
20240903,153400,298646850,12720,12720,12720,12720,0
|
|
20240903,153300,298646850,12720,12720,12720,12720,0
|
|
20240903,153200,298646850,12720,12720,12720,12720,0
|
|
20240903,153100,298646850,12720,12720,12720,12720,0
|
|
20240903,153000,298646850,12720,12720,12720,12720,709
|
|
20240903,152900,289628370,12780,12780,12780,12780,0
|
|
20240903,152800,289628370,12780,12780,12780,12780,0
|
|
20240903,152700,289628370,12780,12780,12780,12780,0
|
|
20240903,152600,289628370,12780,12780,12780,12780,0
|
|
20240903,152500,289628370,12780,12780,12780,12780,0
|
|
20240903,152400,289628370,12780,12780,12780,12780,0
|
|
20240903,152300,289628370,12780,12780,12780,12780,0
|
|
20240903,152200,289628370,12780,12780,12780,12780,0
|
|
20240903,152100,289628370,12780,12780,12780,12780,0
|
|
20240903,152000,289628370,12780,12780,12780,12780,0
|
|
20240903,151900,289628370,12780,12730,12790,12720,139
|
|
20240903,151800,287858790,12730,12790,12790,12730,34
|
|
20240903,151700,287425800,12790,12790,12790,12790,9
|
|
20240903,151600,287310690,12800,12780,12800,12780,112
|
|
20240903,151500,285879090,12790,12740,12790,12740,4
|
|
20240903,151400,285828080,12790,12740,12790,12740,22
|
|
20240903,151300,285546850,12790,12790,12790,12790,1
|
|
20240903,151200,285534060,12790,12790,12790,12790,0
|
|
20240903,151100,285534060,12790,12740,12790,12740,27
|
|
20240903,151000,285188880,12790,12780,12790,12780,3
|
|
20240903,150900,285150530,12720,12720,12720,12720,68
|
|
20240903,150800,284285570,12760,12760,12760,12720,264
|
|
20240903,150700,280921290,12760,12760,12760,12730,52
|
|
20240903,150600,280257900,12770,12760,12770,12760,2
|
|
20240903,150500,280232370,12770,12770,12770,12770,0
|
|
20240903,150400,280232370,12770,12770,12770,12770,2
|
|
20240903,150300,280206830,12720,12750,12750,12720,15
|
|
20240903,150200,280015610,12770,12730,12770,12730,6
|
|
20240903,150100,279939150,12720,12720,12720,12720,0
|
|
20240903,150000,279939150,12720,12710,12720,12710,27
|
|
20240903,145900,279595970,12710,12730,12730,12710,120
|
|
20240903,145800,278070730,12770,12770,12770,12770,0
|
|
20240903,145700,278070730,12770,12770,12770,12730,489
|
|
20240903,145600,271837760,12740,12770,12770,12740,130
|
|
20240903,145500,270181320,12760,12730,12760,12730,93
|
|
20240903,145400,268995510,12730,12760,12760,12730,25
|
|
20240903,145300,268676750,12740,12740,12740,12740,1
|
|
20240903,145200,268664010,12760,12760,12760,12760,0
|
|
20240903,145100,268664010,12760,12760,12760,12760,0
|
|
20240903,145000,268664010,12760,12760,12760,12760,0
|
|
20240903,144900,268664010,12760,12760,12760,12760,2
|
|
20240903,144800,268638490,12730,12730,12730,12730,0
|
|
20240903,144700,268638490,12730,12730,12730,12730,24
|
|
20240903,144600,268332970,12760,12760,12760,12760,0
|
|
20240903,144500,268332970,12760,12740,12760,12710,594
|
|
20240903,144400,260766650,12750,12750,12750,12750,0
|
|
20240903,144300,260766650,12750,12740,12750,12740,70
|
|
20240903,144200,259874780,12740,12740,12740,12740,0
|
|
20240903,144100,259874780,12740,12740,12740,12740,1
|
|
20240903,144000,259862040,12720,12720,12720,12720,2
|
|
20240903,143900,259836600,12750,12750,12750,12750,0
|
|
20240903,143800,259836600,12750,12750,12750,12750,0
|
|
20240903,143700,259836600,12750,12750,12750,12750,0
|
|
20240903,143600,259836600,12750,12750,12750,12750,0
|
|
20240903,143500,259836600,12750,12750,12750,12750,0
|
|
20240903,143400,259836600,12750,12750,12750,12750,0
|
|
20240903,143300,259836600,12750,12750,12750,12750,0
|
|
20240903,143200,259836600,12750,12750,12750,12750,0
|
|
20240903,143100,259836600,12750,12750,12750,12750,0
|
|
20240903,143000,259836600,12750,12750,12750,12750,0
|
|
20240903,142900,259836600,12750,12750,12750,12750,0
|
|
20240903,142800,259836600,12750,12750,12750,12750,0
|
|
20240903,142700,259836600,12750,12750,12750,12750,1
|
|
20240903,142600,259823850,12750,12750,12750,12750,1
|
|
20240903,142500,259811100,12750,12750,12750,12750,0
|
|
20240903,142400,259811100,12750,12750,12750,12750,12
|
|
20240903,142300,259658100,12730,12730,12730,12730,39
|
|
20240903,142200,259161630,12780,12780,12780,12780,0
|
|
20240903,142100,259161630,12780,12780,12780,12780,0
|
|
20240903,142000,259161630,12780,12780,12780,12780,0
|
|
20240903,141900,259161630,12780,12780,12780,12780,0
|
|
20240903,141800,259161630,12780,12780,12780,12780,0
|
|
20240903,141700,259161630,12780,12780,12780,12780,50
|
|
20240903,141600,258522630,12780,12780,12780,12780,0
|
|
20240903,141500,258522630,12780,12780,12780,12780,0
|
|
20240903,141400,258522630,12780,12750,12780,12750,8
|
|
20240903,141300,258420570,12750,12750,12750,12750,16
|
|
20240903,141200,258216570,12790,12790,12790,12790,0
|
|
20240903,141100,258216570,12790,12750,12790,12750,56
|
|
20240903,141000,257501470,12740,12740,12740,12740,12
|
|
20240903,140900,257348590,12750,12750,12750,12750,1
|
|
20240903,140800,257335840,12740,12710,12740,12710,35
|
|
20240903,140700,256890350,12710,12710,12710,12700,104
|
|
20240903,140600,255568730,12710,12710,12710,12710,20
|
|
20240903,140500,255314530,12700,12700,12700,12700,11
|
|
20240903,140400,255174830,12700,12700,12700,12700,1
|
|
20240903,140300,255162130,12700,12690,12700,12690,20
|
|
20240903,140200,254908320,12690,12690,12690,12690,3
|
|
20240903,140100,254870250,12700,12700,12700,12700,0
|
|
20240903,140000,254870250,12700,12700,12700,12700,1
|
|
20240903,135900,254857550,12680,12680,12680,12680,0
|
|
20240903,135800,254857550,12680,12710,12710,12680,66
|
|
20240903,135700,254020140,12680,12680,12680,12680,20
|
|
20240903,135600,253766540,12670,12670,12670,12670,0
|
|
20240903,135500,253766540,12670,12670,12670,12670,100
|
|
20240903,135400,252499540,12670,12680,12680,12670,140
|
|
20240903,135300,250724440,12690,12690,12690,12690,0
|
|
20240903,135200,250724440,12690,12710,12710,12690,807
|
|
20240903,135100,240481290,12720,12720,12720,12720,0
|
|
20240903,135000,240481290,12720,12730,12730,12720,1566
|
|
20240903,134900,220551150,12740,12740,12740,12740,5
|
|
20240903,134800,220487450,12750,12750,12750,12740,25
|
|
20240903,134700,220168930,12740,12740,12740,12740,77
|
|
20240903,134600,219187950,12730,12730,12730,12730,186
|
|
20240903,134500,216820170,12740,12740,12740,12740,0
|
|
20240903,134400,216820170,12740,12740,12740,12740,0
|
|
20240903,134300,216820170,12740,12740,12740,12740,1
|
|
20240903,134200,216807430,12740,12740,12740,12740,60
|
|
20240903,134100,216043030,12790,12790,12790,12790,0
|
|
20240903,134000,216043030,12790,12790,12790,12790,0
|
|
20240903,133900,216043030,12790,12790,12790,12790,0
|
|
20240903,133800,216043030,12790,12780,12790,12780,216
|
|
20240903,133700,213282100,12790,12790,12790,12790,0
|
|
20240903,133600,213282100,12790,12790,12790,12790,10
|
|
20240903,133500,213154200,12800,12800,12800,12800,1
|
|
20240903,133400,213141400,12740,12740,12740,12740,0
|
|
20240903,133300,213141400,12740,12740,12740,12740,0
|
|
20240903,133200,213141400,12740,12740,12740,12740,0
|
|
20240903,133100,213141400,12740,12740,12740,12740,0
|
|
20240903,133000,213141400,12740,12740,12740,12740,443
|
|
20240903,132900,207497580,12740,12740,12740,12740,0
|
|
20240903,132800,207497580,12740,12740,12740,12740,0
|
|
20240903,132700,207497580,12740,12740,12740,12740,15
|
|
20240903,132600,207306480,12740,12730,12740,12730,153
|
|
20240903,132500,205358680,12730,12730,12730,12730,10
|
|
20240903,132400,205231380,12740,12740,12740,12740,18
|
|
20240903,132300,205002060,12740,12740,12740,12740,209
|
|
20240903,132200,202339400,12740,12720,12740,12720,221
|
|
20240903,132100,199526060,12740,12740,12740,12740,30
|
|
20240903,132000,199143860,12740,12720,12740,12720,2
|
|
20240903,131900,199118400,12730,12730,12730,12730,9
|
|
20240903,131800,199003830,12740,12740,12740,12740,1
|
|
20240903,131700,198991090,12720,12720,12720,12720,0
|
|
20240903,131600,198991090,12720,12720,12720,12720,1
|
|
20240903,131500,198978370,12740,12740,12740,12740,0
|
|
20240903,131400,198978370,12740,12740,12740,12740,1
|
|
20240903,131300,198965630,12740,12740,12740,12730,8
|
|
20240903,131200,198863730,12740,12740,12740,12740,0
|
|
20240903,131100,198863730,12740,12740,12740,12740,0
|
|
20240903,131000,198863730,12740,12740,12740,12740,1
|
|
20240903,130900,198850990,12740,12740,12740,12740,0
|
|
20240903,130800,198850990,12740,12740,12740,12740,0
|
|
20240903,130700,198850990,12740,12740,12740,12740,4
|
|
20240903,130600,198800030,12720,12720,12720,12720,0
|
|
20240903,130500,198800030,12720,12720,12720,12720,0
|
|
20240903,130400,198800030,12720,12720,12720,12720,0
|
|
20240903,130300,198800030,12720,12720,12720,12720,0
|
|
20240903,130200,198800030,12720,12720,12720,12720,0
|
|
20240903,130100,198800030,12720,12720,12720,12720,0
|
|
20240903,130000,198800030,12720,12720,12720,12720,0
|
|
20240903,125900,198800030,12720,12740,12740,12720,34
|
|
20240903,125800,198367470,12740,12740,12740,12740,0
|
|
20240903,125700,198367470,12740,12740,12740,12740,3
|
|
20240903,125600,198329250,12740,12740,12740,12740,0
|
|
20240903,125500,198329250,12740,12730,12740,12730,21
|
|
20240903,125400,198061850,12740,12740,12740,12740,0
|
|
20240903,125300,198061850,12740,12740,12740,12740,0
|
|
20240903,125200,198061850,12740,12740,12740,12740,0
|
|
20240903,125100,198061850,12740,12740,12740,12740,0
|
|
20240903,125000,198061850,12740,12740,12740,12740,49
|
|
20240903,124900,197437590,12700,12740,12740,12700,203
|
|
20240903,124800,194858900,12730,12730,12730,12700,48
|
|
20240903,124700,194248370,12730,12730,12730,12730,8
|
|
20240903,124600,194146530,12730,12730,12730,12730,1
|
|
20240903,124500,194133800,12700,12700,12700,12700,30
|
|
20240903,124400,193752800,12730,12730,12730,12730,20
|
|
20240903,124300,193498200,12740,12740,12740,12740,0
|
|
20240903,124200,193498200,12740,12710,12740,12670,82
|
|
20240903,124100,192457990,12780,12750,12780,12750,131
|
|
20240903,124000,190787710,12710,12790,12790,12710,41
|
|
20240903,123900,190266520,12710,12750,12750,12710,100
|
|
20240903,123800,188993090,12800,12800,12800,12800,0
|
|
20240903,123700,188993090,12800,12800,12800,12800,20
|
|
20240903,123600,188737090,12800,12800,12800,12800,11
|
|
20240903,123500,188596290,12750,12760,12760,12750,154
|
|
20240903,123400,186632260,12770,12770,12770,12770,106
|
|
20240903,123300,185278640,12780,12780,12780,12780,0
|
|
20240903,123200,185278640,12780,12780,12780,12780,10
|
|
20240903,123100,185150840,12810,12810,12810,12810,0
|
|
20240903,123000,185150840,12810,12810,12810,12810,0
|
|
20240903,122900,185150840,12810,12810,12810,12810,0
|
|
20240903,122800,185150840,12810,12810,12810,12810,1
|
|
20240903,122700,185138030,12800,12800,12800,12800,0
|
|
20240903,122600,185138030,12800,12800,12800,12800,3
|
|
20240903,122500,185099630,12810,12770,12810,12770,32
|
|
20240903,122400,184690350,12770,12790,12790,12770,119
|
|
20240903,122300,183170630,12790,12810,12810,12790,518
|
|
20240903,122200,176540160,12810,12810,12810,12810,52
|
|
20240903,122100,175874040,12810,12840,12840,12810,1102
|
|
20240903,122000,161742430,12840,12840,12840,12840,0
|
|
20240903,121900,161742430,12840,12840,12840,12840,0
|
|
20240903,121800,161742430,12840,12840,12840,12840,0
|
|
20240903,121700,161742430,12840,12840,12840,12840,0
|
|
20240903,121600,161742430,12840,12840,12840,12840,0
|
|
20240903,121500,161742430,12840,12840,12840,12840,0
|
|
20240903,121400,161742430,12840,12840,12840,12840,0
|
|
20240903,121300,161742430,12840,12840,12840,12840,0
|
|
20240903,121200,161742430,12840,12840,12840,12840,0
|
|
20240903,121100,161742430,12840,12840,12840,12840,0
|
|
20240903,121000,161742430,12840,12840,12840,12840,11
|
|
20240903,120900,161601190,12840,12840,12840,12840,0
|
|
20240903,120800,161601190,12840,12840,12840,12840,0
|
|
20240903,120700,161601190,12840,12860,12860,12840,289
|
|
20240903,120600,157886330,12900,12900,12900,12900,0
|
|
20240903,120500,157886330,12900,12900,12900,12900,0
|
|
20240903,120400,157886330,12900,12900,12900,12900,0
|
|
20240903,120300,157886330,12900,12900,12900,12900,0
|
|
20240903,120200,157886330,12900,12900,12900,12900,0
|
|
20240903,120100,157886330,12900,12900,12900,12900,0
|
|
20240903,120000,157886330,12900,12900,12900,12870,54
|
|
20240903,115900,157191230,12870,12870,12870,12870,0
|
|
20240903,115800,157191230,12870,12870,12870,12870,30
|
|
20240903,115700,156805130,12900,12900,12900,12900,1
|
|
20240903,115600,156792230,12900,12900,12900,12900,0
|
|
20240903,115500,156792230,12900,12900,12900,12900,0
|
|
20240903,115400,156792230,12900,12900,12900,12900,0
|
|
20240903,115300,156792230,12900,12900,12900,12900,5
|
|
20240903,115200,156727730,12900,12900,12900,12900,0
|
|
20240903,115100,156727730,12900,12900,12900,12900,2
|
|
20240903,115000,156701930,12870,12870,12870,12870,0
|
|
20240903,114900,156701930,12870,12870,12870,12870,0
|
|
20240903,114800,156701930,12870,12870,12870,12870,0
|
|
20240903,114700,156701930,12870,12870,12870,12870,30
|
|
20240903,114600,156315830,12860,12860,12860,12860,0
|
|
20240903,114500,156315830,12860,12860,12860,12860,3
|
|
20240903,114400,156277250,12860,12860,12860,12860,0
|
|
20240903,114300,156277250,12860,12860,12860,12860,0
|
|
20240903,114200,156277250,12860,12860,12860,12860,0
|
|
20240903,114100,156277250,12860,12870,12870,12860,30
|
|
20240903,114000,155891370,12860,12860,12860,12860,0
|
|
20240903,113900,155891370,12860,12860,12860,12860,0
|
|
20240903,113800,155891370,12860,12890,12890,12860,516
|
|
20240903,113700,149248920,12900,12900,12900,12900,0
|
|
20240903,113600,149248920,12900,12900,12900,12900,0
|
|
20240903,113500,149248920,12900,12900,12900,12900,35
|
|
20240903,113400,148797420,12900,12900,12900,12900,0
|
|
20240903,113300,148797420,12900,12900,12900,12900,0
|
|
20240903,113200,148797420,12900,12900,12900,12900,0
|
|
20240903,113100,148797420,12900,12900,12900,12900,0
|
|
20240903,113000,148797420,12900,12900,12900,12900,0
|
|
20240903,112900,148797420,12900,12900,12900,12900,0
|
|
20240903,112800,148797420,12900,12900,12900,12900,0
|
|
20240903,112700,148797420,12900,12900,12900,12900,0
|
|
20240903,112600,148797420,12900,12900,12900,12900,0
|
|
20240903,112500,148797420,12900,12900,12900,12900,0
|
|
20240903,112400,148797420,12900,12920,12920,12900,31
|
|
20240903,112300,148397480,12920,12920,12920,12920,0
|
|
20240903,112200,148397480,12920,12920,12920,12920,0
|
|
20240903,112100,148397480,12920,12920,12920,12920,0
|
|
20240903,112000,148397480,12920,12920,12920,12920,1
|
|
20240903,111900,148384560,12900,12900,12900,12900,0
|
|
20240903,111800,148384560,12900,12900,12900,12900,1
|
|
20240903,111700,148371660,12900,12900,12900,12900,2
|
|
20240903,111600,148345860,12900,12900,12900,12900,40
|
|
20240903,111500,147829860,12900,12900,12900,12900,1
|
|
20240903,111400,147816960,12870,12870,12870,12870,0
|
|
20240903,111300,147816960,12870,12870,12870,12870,150
|
|
20240903,111200,145886460,12880,12880,12880,12880,0
|
|
20240903,111100,145886460,12880,12880,12880,12880,0
|
|
20240903,111000,145886460,12880,12880,12880,12880,8
|
|
20240903,110900,145783420,12890,12900,12900,12870,256
|
|
20240903,110800,142482240,12900,12900,12900,12900,8
|
|
20240903,110700,142379040,12900,12900,12900,12900,0
|
|
20240903,110600,142379040,12900,12900,12900,12900,1
|
|
20240903,110500,142366140,12900,12900,12900,12900,0
|
|
20240903,110400,142366140,12900,12900,12900,12900,0
|
|
20240903,110300,142366140,12900,12910,12910,12900,55
|
|
20240903,110200,141656330,12950,12950,12950,12950,0
|
|
20240903,110100,141656330,12950,12950,12950,12950,0
|
|
20240903,110000,141656330,12950,12950,12950,12950,0
|
|
20240903,105900,141656330,12950,12950,12950,12950,0
|
|
20240903,105800,141656330,12950,12950,12950,12950,0
|
|
20240903,105700,141656330,12950,12950,12950,12950,0
|
|
20240903,105600,141656330,12950,12950,12950,12950,2
|
|
20240903,105500,141630430,12950,12950,12950,12950,0
|
|
20240903,105400,141630430,12950,12950,12950,12950,57
|
|
20240903,105300,140892280,12950,12950,12950,12950,0
|
|
20240903,105200,140892280,12950,12940,12950,12900,516
|
|
20240903,105100,134216680,12900,12910,12910,12900,163
|
|
20240903,105000,132113830,12900,12900,12900,12900,0
|
|
20240903,104900,132113830,12900,12900,12900,12900,0
|
|
20240903,104800,132113830,12900,12900,12900,12900,0
|
|
20240903,104700,132113830,12900,12930,12930,12900,348
|
|
20240903,104600,127616990,12930,12990,12990,12930,240
|
|
20240903,104500,124503870,12990,12990,12990,12990,11
|
|
20240903,104400,124360980,12990,12990,12990,12990,0
|
|
20240903,104300,124360980,12990,13010,13010,12990,99
|
|
20240903,104200,123074510,13050,13050,13050,13050,0
|
|
20240903,104100,123074510,13050,13050,13050,13050,0
|
|
20240903,104000,123074510,13050,13050,13050,13050,0
|
|
20240903,103900,123074510,13050,13050,13050,13050,4
|
|
20240903,103800,123022310,13010,13010,13010,13010,0
|
|
20240903,103700,123022310,13010,13010,13010,13010,0
|
|
20240903,103600,123022310,13010,13010,13010,13010,0
|
|
20240903,103500,123022310,13010,13010,13010,13010,0
|
|
20240903,103400,123022310,13010,13070,13070,13000,1277
|
|
20240903,103300,106411900,13070,13070,13070,13070,0
|
|
20240903,103200,106411900,13070,13070,13070,13070,0
|
|
20240903,103100,106411900,13070,13080,13080,13070,100
|
|
20240903,103000,105104880,13100,13110,13110,13100,48
|
|
20240903,102900,104475920,13120,13120,13120,13120,0
|
|
20240903,102800,104475920,13120,13110,13120,13110,4
|
|
20240903,102700,104423460,13120,13120,13120,13120,0
|
|
20240903,102600,104423460,13120,13120,13120,13120,0
|
|
20240903,102500,104423460,13120,13120,13120,13120,21
|
|
20240903,102400,104147940,13130,13130,13130,13130,0
|
|
20240903,102300,104147940,13130,13130,13130,13130,4
|
|
20240903,102200,104095420,13130,13130,13130,13130,0
|
|
20240903,102100,104095420,13130,13130,13130,13130,0
|
|
20240903,102000,104095420,13130,13130,13130,13130,0
|
|
20240903,101900,104095420,13130,13130,13130,13130,0
|
|
20240903,101800,104095420,13130,13130,13130,13130,0
|
|
20240903,101700,104095420,13130,13130,13130,13130,0
|
|
20240903,101600,104095420,13130,13130,13130,13130,0
|
|
20240903,101500,104095420,13130,13130,13130,13130,1
|
|
20240903,101400,104082290,13130,13130,13130,13130,0
|
|
20240903,101300,104082290,13130,13130,13130,13130,0
|
|
20240903,101200,104082290,13130,13130,13130,13130,0
|
|
20240903,101100,104082290,13130,13130,13130,13130,0
|
|
20240903,101000,104082290,13130,13130,13130,13130,3
|
|
20240903,100900,104042900,13170,13170,13170,13170,0
|
|
20240903,100800,104042900,13170,13160,13170,13160,128
|
|
20240903,100700,102358410,13160,13160,13160,13160,0
|
|
20240903,100600,102358410,13160,13160,13160,13160,0
|
|
20240903,100500,102358410,13160,13160,13160,13160,0
|
|
20240903,100400,102358410,13160,13160,13160,13160,1
|
|
20240903,100300,102345250,13160,13160,13160,13160,1
|
|
20240903,100200,102332090,13160,13160,13160,13160,8
|
|
20240903,100100,102226810,13160,13160,13160,13160,0
|
|
20240903,100000,102226810,13160,13160,13160,13160,1
|
|
20240903,095900,102213650,13170,13170,13170,13170,0
|
|
20240903,095800,102213650,13170,13170,13170,13170,1
|
|
20240903,095700,102200480,13170,13170,13170,13170,0
|
|
20240903,095600,102200480,13170,13170,13170,13170,2
|
|
20240903,095500,102174140,13120,13120,13120,13120,40
|
|
20240903,095400,101649340,13120,13120,13120,13120,0
|
|
20240903,095300,101649340,13120,13120,13120,13120,84
|
|
20240903,095200,100547260,13110,13110,13110,13110,0
|
|
20240903,095100,100547260,13110,13110,13110,13110,0
|
|
20240903,095000,100547260,13110,13110,13110,13110,0
|
|
20240903,094900,100547260,13110,13110,13110,13110,0
|
|
20240903,094800,100547260,13110,13110,13110,13110,0
|
|
20240903,094700,100547260,13110,13110,13110,13110,0
|
|
20240903,094600,100547260,13110,13120,13120,13110,2500
|
|
20240903,094500,67771860,13110,13110,13110,13110,0
|
|
20240903,094400,67771860,13110,13110,13110,13110,0
|
|
20240903,094300,67771860,13110,13110,13110,13110,0
|
|
20240903,094200,67771860,13110,13110,13110,13110,0
|
|
20240903,094100,67771860,13110,13110,13110,13110,50
|
|
20240903,094000,67116360,13190,13190,13190,13190,0
|
|
20240903,093900,67116360,13190,13190,13190,13190,2
|
|
20240903,093800,67089980,13190,13190,13190,13190,0
|
|
20240903,093700,67089980,13190,13150,13190,13150,35
|
|
20240903,093600,66629690,13190,13120,13190,13110,1027
|
|
20240903,093500,53124280,13140,13140,13140,13140,62
|
|
20240903,093400,52309600,13160,13160,13160,13160,0
|
|
20240903,093300,52309600,13160,13160,13160,13160,1
|
|
20240903,093200,52296440,13120,13120,13130,13120,49
|
|
20240903,093100,51653250,13110,13110,13110,13110,0
|
|
20240903,093000,51653250,13110,13110,13110,13110,0
|
|
20240903,092900,51653250,13110,13100,13110,13100,106
|
|
20240903,092800,50264500,13100,13100,13100,13100,1
|
|
20240903,092700,50251400,13030,13030,13030,13030,0
|
|
20240903,092600,50251400,13030,13030,13030,13030,0
|
|
20240903,092500,50251400,13030,13050,13050,13030,201
|
|
20240903,092400,47629970,13050,13050,13050,13050,0
|
|
20240903,092300,47629970,13050,13050,13050,13050,21
|
|
20240903,092200,47355920,13020,13020,13020,13020,0
|
|
20240903,092100,47355920,13020,13020,13020,13020,17
|
|
20240903,092000,47134580,13010,13040,13040,13010,100
|
|
20240903,091900,45832000,13030,13090,13090,13030,477
|
|
20240903,091800,39602030,13100,13100,13100,13100,70
|
|
20240903,091700,38685030,13100,13100,13100,13100,0
|
|
20240903,091600,38685030,13100,13120,13120,13100,296
|
|
20240903,091500,34805330,13150,13150,13150,13150,9
|
|
20240903,091400,34686980,13130,13130,13130,13130,46
|
|
20240903,091300,34083000,13180,13180,13180,13180,0
|
|
20240903,091200,34083000,13180,13180,13180,13180,1
|
|
20240903,091100,34069820,13120,13120,13120,13120,50
|
|
20240903,091000,33413820,13120,13130,13130,13120,562
|
|
20240903,090900,26035760,13130,13140,13140,13130,501
|
|
20240903,090800,19452630,13140,13160,13160,13140,105
|
|
20240903,090700,18071110,13160,13160,13180,13160,72
|
|
20240903,090600,17122400,13130,13130,13130,13130,5
|
|
20240903,090500,17056750,13120,13160,13160,13120,120
|
|
20240903,090400,15480560,13160,13160,13160,13160,0
|
|
20240903,090300,15480560,13160,13300,13300,13160,715
|
|
20240903,090200,6063810,13320,13180,13330,13120,137
|
|
20240903,090100,4263650,13450,13450,13450,13450,0
|
|
20240903,090000,4263650,13450,13450,13450,13450,317
|