592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,184900,121382830,13930,13930,13930,13930,120
|
|
20240903,184800,121382830,13930,13930,13930,13930,0
|
|
20240903,184700,121382830,13930,13930,13930,13930,0
|
|
20240903,184600,121382830,13930,13930,13930,13930,0
|
|
20240903,184500,121382830,13930,13930,13930,13930,0
|
|
20240903,184400,121382830,13930,13930,13930,13930,0
|
|
20240903,184300,121382830,13930,13930,13930,13930,0
|
|
20240903,184200,121382830,13930,13930,13930,13930,0
|
|
20240903,184100,121382830,13930,13930,13930,13930,0
|
|
20240903,184000,121382830,13930,13930,13930,13930,0
|
|
20240903,183900,121382830,13930,13930,13930,13930,0
|
|
20240903,183800,121382830,13930,13930,13930,13930,0
|
|
20240903,183700,121382830,13930,13930,13930,13930,0
|
|
20240903,183600,121382830,13930,13930,13930,13930,0
|
|
20240903,183500,121382830,13930,13930,13930,13930,0
|
|
20240903,183400,121382830,13930,13930,13930,13930,0
|
|
20240903,183300,121382830,13930,13930,13930,13930,0
|
|
20240903,183200,121382830,13930,13930,13930,13930,0
|
|
20240903,183100,121382830,13930,13930,13930,13930,0
|
|
20240903,183000,121382830,13930,13930,13930,13930,0
|
|
20240903,182900,121382830,13930,13930,13930,13930,0
|
|
20240903,182800,121382830,13930,13930,13930,13930,0
|
|
20240903,182700,121382830,13930,13930,13930,13930,0
|
|
20240903,182600,121382830,13930,13930,13930,13930,0
|
|
20240903,182500,121382830,13930,13930,13930,13930,0
|
|
20240903,182400,121382830,13930,13930,13930,13930,0
|
|
20240903,182300,121382830,13930,13930,13930,13930,0
|
|
20240903,182200,121382830,13930,13930,13930,13930,0
|
|
20240903,182100,121382830,13930,13930,13930,13930,0
|
|
20240903,182000,121382830,13930,13930,13930,13930,0
|
|
20240903,181900,121382830,13930,13930,13930,13930,120
|
|
20240903,181800,121382830,13930,13930,13930,13930,0
|
|
20240903,181700,121382830,13930,13930,13930,13930,0
|
|
20240903,181600,121382830,13930,13930,13930,13930,0
|
|
20240903,181500,121382830,13930,13930,13930,13930,0
|
|
20240903,181400,121382830,13930,13930,13930,13930,0
|
|
20240903,181300,121382830,13930,13930,13930,13930,0
|
|
20240903,181200,121382830,13930,13930,13930,13930,0
|
|
20240903,181100,121382830,13930,13930,13930,13930,0
|
|
20240903,181000,121382830,13930,13930,13930,13930,0
|
|
20240903,180900,121382830,13930,13930,13930,13930,0
|
|
20240903,180800,121382830,13930,13930,13930,13930,0
|
|
20240903,180700,121382830,13930,13930,13930,13930,0
|
|
20240903,180600,121382830,13930,13930,13930,13930,0
|
|
20240903,180500,121382830,13930,13930,13930,13930,0
|
|
20240903,180400,121382830,13930,13930,13930,13930,0
|
|
20240903,180300,121382830,13930,13930,13930,13930,0
|
|
20240903,180200,121382830,13930,13930,13930,13930,0
|
|
20240903,180100,121382830,13930,13930,13930,13930,0
|
|
20240903,180000,121382830,13930,13930,13930,13930,0
|
|
20240903,175900,121382830,13930,13930,13930,13930,0
|
|
20240903,175800,121382830,13930,13930,13930,13930,0
|
|
20240903,175700,121382830,13930,13930,13930,13930,0
|
|
20240903,175600,121382830,13930,13930,13930,13930,0
|
|
20240903,175500,121382830,13930,13930,13930,13930,0
|
|
20240903,175400,121382830,13930,13930,13930,13930,0
|
|
20240903,175300,121382830,13930,13930,13930,13930,0
|
|
20240903,175200,121382830,13930,13930,13930,13930,0
|
|
20240903,175100,121382830,13930,13930,13930,13930,0
|
|
20240903,175000,121382830,13930,13930,13930,13930,0
|
|
20240903,174900,121382830,13930,13930,13930,13930,120
|
|
20240903,174800,121382830,13930,13930,13930,13930,0
|
|
20240903,174700,121382830,13930,13930,13930,13930,0
|
|
20240903,174600,121382830,13930,13930,13930,13930,0
|
|
20240903,174500,121382830,13930,13930,13930,13930,0
|
|
20240903,174400,121382830,13930,13930,13930,13930,0
|
|
20240903,174300,121382830,13930,13930,13930,13930,0
|
|
20240903,174200,121382830,13930,13930,13930,13930,0
|
|
20240903,174100,121382830,13930,13930,13930,13930,0
|
|
20240903,174000,121382830,13930,13930,13930,13930,0
|
|
20240903,173900,121382830,13930,13930,13930,13930,0
|
|
20240903,173800,121382830,13930,13930,13930,13930,0
|
|
20240903,173700,121382830,13930,13930,13930,13930,0
|
|
20240903,173600,121382830,13930,13930,13930,13930,0
|
|
20240903,173500,121382830,13930,13930,13930,13930,0
|
|
20240903,173400,121382830,13930,13930,13930,13930,0
|
|
20240903,173300,121382830,13930,13930,13930,13930,0
|
|
20240903,173200,121382830,13930,13930,13930,13930,0
|
|
20240903,173100,121382830,13930,13930,13930,13930,0
|
|
20240903,173000,121382830,13930,13930,13930,13930,0
|
|
20240903,172900,121382830,13930,13930,13930,13930,0
|
|
20240903,172800,121382830,13930,13930,13930,13930,0
|
|
20240903,172700,121382830,13930,13930,13930,13930,0
|
|
20240903,172600,121382830,13930,13930,13930,13930,0
|
|
20240903,172500,121382830,13930,13930,13930,13930,0
|
|
20240903,172400,121382830,13930,13930,13930,13930,0
|
|
20240903,172300,121382830,13930,13930,13930,13930,0
|
|
20240903,172200,121382830,13930,13930,13930,13930,0
|
|
20240903,172100,121382830,13930,13930,13930,13930,0
|
|
20240903,172000,121382830,13930,13930,13930,13930,0
|
|
20240903,171900,121382830,13930,13930,13930,13930,120
|
|
20240903,171800,121382830,13930,13930,13930,13930,0
|
|
20240903,171700,121382830,13930,13930,13930,13930,0
|
|
20240903,171600,121382830,13930,13930,13930,13930,0
|
|
20240903,171500,121382830,13930,13930,13930,13930,0
|
|
20240903,171400,121382830,13930,13930,13930,13930,0
|
|
20240903,171300,121382830,13930,13930,13930,13930,0
|
|
20240903,171200,121382830,13930,13930,13930,13930,0
|
|
20240903,171100,121382830,13930,13930,13930,13930,0
|
|
20240903,171000,121382830,13930,13930,13930,13930,0
|
|
20240903,170900,121382830,13930,13930,13930,13930,0
|
|
20240903,170800,121382830,13930,13930,13930,13930,0
|
|
20240903,170700,121382830,13930,13930,13930,13930,0
|
|
20240903,170600,121382830,13930,13930,13930,13930,0
|
|
20240903,170500,121382830,13930,13930,13930,13930,0
|
|
20240903,170400,121382830,13930,13930,13930,13930,0
|
|
20240903,170300,121382830,13930,13930,13930,13930,0
|
|
20240903,170200,121382830,13930,13930,13930,13930,0
|
|
20240903,170100,121382830,13930,13930,13930,13930,0
|
|
20240903,170000,121382830,13930,13930,13930,13930,0
|
|
20240903,165900,121382830,13930,13930,13930,13930,0
|
|
20240903,165800,121382830,13930,13930,13930,13930,0
|
|
20240903,165700,121382830,13930,13930,13930,13930,0
|
|
20240903,165600,121382830,13930,13930,13930,13930,0
|
|
20240903,165500,121382830,13930,13930,13930,13930,0
|
|
20240903,165400,121382830,13930,13930,13930,13930,0
|
|
20240903,165300,121382830,13930,13930,13930,13930,0
|
|
20240903,165200,121382830,13930,13930,13930,13930,0
|
|
20240903,165100,121382830,13930,13930,13930,13930,0
|
|
20240903,165000,121382830,13930,13930,13930,13930,0
|
|
20240903,164900,121382830,13930,13930,13930,13930,120
|
|
20240903,164800,121382830,13930,13930,13930,13930,0
|
|
20240903,164700,121382830,13930,13930,13930,13930,0
|
|
20240903,164600,121382830,13930,13930,13930,13930,0
|
|
20240903,164500,121382830,13930,13930,13930,13930,0
|
|
20240903,164400,121382830,13930,13930,13930,13930,0
|
|
20240903,164300,121382830,13930,13930,13930,13930,0
|
|
20240903,164200,121382830,13930,13930,13930,13930,0
|
|
20240903,164100,121382830,13930,13930,13930,13930,0
|
|
20240903,164000,121382830,13930,13930,13930,13930,0
|
|
20240903,163900,121382830,13930,13930,13930,13930,0
|
|
20240903,163800,121382830,13930,13930,13930,13930,0
|
|
20240903,163700,121382830,13930,13930,13930,13930,0
|
|
20240903,163600,121382830,13930,13930,13930,13930,0
|
|
20240903,163500,121382830,13930,13930,13930,13930,0
|
|
20240903,163400,121382830,13930,13930,13930,13930,0
|
|
20240903,163300,121382830,13930,13930,13930,13930,0
|
|
20240903,163200,121382830,13930,13930,13930,13930,0
|
|
20240903,163100,121382830,13930,13930,13930,13930,0
|
|
20240903,163000,121382830,13930,13930,13930,13930,0
|
|
20240903,162900,121382830,13930,13930,13930,13930,0
|
|
20240903,162800,121382830,13930,13930,13930,13930,0
|
|
20240903,162700,121382830,13930,13930,13930,13930,0
|
|
20240903,162600,121382830,13930,13930,13930,13930,0
|
|
20240903,162500,121382830,13930,13930,13930,13930,0
|
|
20240903,162400,121382830,13930,13930,13930,13930,0
|
|
20240903,162300,121382830,13930,13930,13930,13930,0
|
|
20240903,162200,121382830,13930,13930,13930,13930,0
|
|
20240903,162100,121382830,13930,13930,13930,13930,0
|
|
20240903,162000,121382830,13930,13930,13930,13930,0
|
|
20240903,161900,121382830,13930,13930,13930,13930,120
|
|
20240903,161800,121382830,13930,13930,13930,13930,0
|
|
20240903,161700,121382830,13930,13930,13930,13930,0
|
|
20240903,161600,121382830,13930,13930,13930,13930,0
|
|
20240903,161500,121382830,13930,13930,13930,13930,0
|
|
20240903,161400,121382830,13930,13930,13930,13930,0
|
|
20240903,161300,121382830,13930,13930,13930,13930,0
|
|
20240903,161200,121382830,13930,13930,13930,13930,0
|
|
20240903,161100,121382830,13930,13930,13930,13930,0
|
|
20240903,161000,121382830,13930,13930,13930,13930,0
|
|
20240903,160900,121382830,13930,13930,13930,13930,0
|
|
20240903,160800,121382830,13930,13930,13930,13930,0
|
|
20240903,160700,121382830,13930,13930,13930,13930,0
|
|
20240903,160600,121382830,13930,13930,13930,13930,0
|
|
20240903,160500,121382830,13930,13930,13930,13930,0
|
|
20240903,160400,121382830,13930,13930,13930,13930,0
|
|
20240903,160300,121382830,13930,13930,13930,13930,0
|
|
20240903,160200,121382830,13930,13930,13930,13930,0
|
|
20240903,160100,121382830,13930,13930,13930,13930,0
|
|
20240903,160000,121382830,13930,13930,13930,13930,0
|
|
20240903,155900,121382830,13930,13930,13930,13930,0
|
|
20240903,155800,121382830,13930,13930,13930,13930,0
|
|
20240903,155700,121382830,13930,13930,13930,13930,0
|
|
20240903,155600,121382830,13930,13930,13930,13930,0
|
|
20240903,155500,121382830,13930,13930,13930,13930,0
|
|
20240903,155400,121382830,13930,13930,13930,13930,0
|
|
20240903,155300,121382830,13930,13930,13930,13930,0
|
|
20240903,155200,121382830,13930,13930,13930,13930,0
|
|
20240903,155100,121382830,13930,13930,13930,13930,0
|
|
20240903,155000,121382830,13930,13930,13930,13930,0
|
|
20240903,154900,121382830,13930,13930,13930,13930,120
|
|
20240903,154800,121382830,13930,13930,13930,13930,0
|
|
20240903,154700,121382830,13930,13930,13930,13930,0
|
|
20240903,154600,121382830,13930,13930,13930,13930,0
|
|
20240903,154500,121382830,13930,13930,13930,13930,0
|
|
20240903,154400,121382830,13930,13930,13930,13930,0
|
|
20240903,154300,121382830,13930,13930,13930,13930,0
|
|
20240903,154200,121382830,13930,13930,13930,13930,0
|
|
20240903,154100,121382830,13930,13930,13930,13930,0
|
|
20240903,154000,121382830,13930,13930,13930,13930,0
|
|
20240903,153900,121382830,13930,13930,13930,13930,0
|
|
20240903,153800,121382830,13930,13930,13930,13930,0
|
|
20240903,153700,121382830,13930,13930,13930,13930,0
|
|
20240903,153600,121382830,13930,13930,13930,13930,0
|
|
20240903,153500,121382830,13930,13930,13930,13930,0
|
|
20240903,153400,121382830,13930,13930,13930,13930,0
|
|
20240903,153300,121382830,13930,13930,13930,13930,0
|
|
20240903,153200,121382830,13930,13930,13930,13930,0
|
|
20240903,153100,121382830,13930,13930,13930,13930,0
|
|
20240903,153000,121382830,13930,13930,13930,13930,120
|
|
20240903,152900,119711230,13950,13950,13950,13950,0
|
|
20240903,152800,119711230,13950,13950,13950,13950,0
|
|
20240903,152700,119711230,13950,13950,13950,13950,0
|
|
20240903,152600,119711230,13950,13950,13950,13950,0
|
|
20240903,152500,119711230,13950,13950,13950,13950,0
|
|
20240903,152400,119711230,13950,13950,13950,13950,0
|
|
20240903,152300,119711230,13950,13950,13950,13950,0
|
|
20240903,152200,119711230,13950,13950,13950,13950,0
|
|
20240903,152100,119711230,13950,13950,13950,13950,0
|
|
20240903,152000,119711230,13950,13950,13950,13950,0
|
|
20240903,151900,119711230,13950,13960,13960,13950,12
|
|
20240903,151800,119543770,14040,14040,14040,14040,11
|
|
20240903,151700,119389330,14040,14040,14050,14040,55
|
|
20240903,151600,118617020,14050,14050,14060,14040,72
|
|
20240903,151500,117605580,14050,14050,14060,14050,128
|
|
20240903,151400,115806280,14060,14070,14070,14060,124
|
|
20240903,151300,114062300,14070,14060,14080,14030,117
|
|
20240903,151200,112416790,14090,14090,14090,14060,148
|
|
20240903,151100,110332790,14090,13990,14090,13990,102
|
|
20240903,151000,108897260,14030,14030,14030,14030,125
|
|
20240903,150900,107143510,14030,14060,14060,14020,216
|
|
20240903,150800,104109360,14060,14060,14080,14040,257
|
|
20240903,150700,100494480,14040,13980,14050,13980,757
|
|
20240903,150600,89897700,13980,13970,13980,13970,118
|
|
20240903,150500,88248470,13970,13970,13970,13970,127
|
|
20240903,150400,86474280,13970,13960,13970,13930,239
|
|
20240903,150300,83137620,13950,13930,13950,13930,296
|
|
20240903,150200,79011420,13930,13900,13930,13900,127
|
|
20240903,150100,77245040,13900,13900,13900,13900,123
|
|
20240903,150000,75535340,13900,13900,13900,13900,159
|
|
20240903,145900,73325240,13900,13880,13900,13880,178
|
|
20240903,145800,70852810,13880,13880,13880,13780,160
|
|
20240903,145700,68634890,13880,13880,13880,13880,135
|
|
20240903,145600,66761090,13880,13870,13880,13870,161
|
|
20240903,145500,64526730,13870,13870,13870,13860,373
|
|
20240903,145400,59353550,13870,13870,13870,13850,137
|
|
20240903,145300,57453520,13870,13850,13870,13850,269
|
|
20240903,145200,53723980,13850,13850,13850,13850,113
|
|
20240903,145100,52158930,13840,13810,13840,13810,102
|
|
20240903,145000,50748330,13750,13790,13800,13750,66
|
|
20240903,144900,49838670,13750,13760,13760,13750,33
|
|
20240903,144800,49384600,13790,13790,13790,13790,0
|
|
20240903,144700,49384600,13790,13790,13790,13790,0
|
|
20240903,144600,49384600,13790,13790,13790,13790,0
|
|
20240903,144500,49384600,13790,13790,13790,13790,0
|
|
20240903,144400,49384600,13790,13790,13790,13790,1
|
|
20240903,144300,49370810,13760,13760,13760,13760,53
|
|
20240903,144200,48641530,13760,13760,13760,13760,0
|
|
20240903,144100,48641530,13760,13760,13760,13760,0
|
|
20240903,144000,48641530,13760,13760,13760,13760,0
|
|
20240903,143900,48641530,13760,13760,13760,13760,0
|
|
20240903,143800,48641530,13760,13760,13760,13760,0
|
|
20240903,143700,48641530,13760,13760,13760,13760,0
|
|
20240903,143600,48641530,13760,13760,13760,13760,0
|
|
20240903,143500,48641530,13760,13760,13760,13760,0
|
|
20240903,143400,48641530,13760,13770,13770,13760,55
|
|
20240903,143300,47884710,13760,13760,13760,13760,0
|
|
20240903,143200,47884710,13760,13760,13760,13760,0
|
|
20240903,143100,47884710,13760,13760,13760,13760,0
|
|
20240903,143000,47884710,13760,13760,13760,13760,0
|
|
20240903,142900,47884710,13760,13760,13760,13760,0
|
|
20240903,142800,47884710,13760,13760,13760,13760,0
|
|
20240903,142700,47884710,13760,13760,13760,13760,0
|
|
20240903,142600,47884710,13760,13760,13760,13760,0
|
|
20240903,142500,47884710,13760,13760,13760,13760,0
|
|
20240903,142400,47884710,13760,13760,13760,13760,0
|
|
20240903,142300,47884710,13760,13760,13760,13760,0
|
|
20240903,142200,47884710,13760,13760,13760,13760,0
|
|
20240903,142100,47884710,13760,13760,13760,13760,0
|
|
20240903,142000,47884710,13760,13760,13760,13760,0
|
|
20240903,141900,47884710,13760,13760,13760,13760,0
|
|
20240903,141800,47884710,13760,13760,13760,13760,0
|
|
20240903,141700,47884710,13760,13760,13760,13760,0
|
|
20240903,141600,47884710,13760,13760,13760,13760,0
|
|
20240903,141500,47884710,13760,13760,13760,13760,0
|
|
20240903,141400,47884710,13760,13760,13760,13760,0
|
|
20240903,141300,47884710,13760,13760,13760,13760,0
|
|
20240903,141200,47884710,13760,13760,13760,13760,0
|
|
20240903,141100,47884710,13760,13760,13760,13760,0
|
|
20240903,141000,47884710,13760,13760,13760,13760,0
|
|
20240903,140900,47884710,13760,13760,13760,13760,0
|
|
20240903,140800,47884710,13760,13760,13760,13760,0
|
|
20240903,140700,47884710,13760,13760,13760,13760,0
|
|
20240903,140600,47884710,13760,13760,13760,13760,0
|
|
20240903,140500,47884710,13760,13760,13760,13760,0
|
|
20240903,140400,47884710,13760,13760,13760,13760,0
|
|
20240903,140300,47884710,13760,13760,13760,13760,0
|
|
20240903,140200,47884710,13760,13760,13760,13760,0
|
|
20240903,140100,47884710,13760,13760,13760,13760,0
|
|
20240903,140000,47884710,13760,13760,13760,13760,150
|
|
20240903,135900,45820710,13760,13760,13760,13760,45
|
|
20240903,135800,45201510,13760,13760,13760,13760,0
|
|
20240903,135700,45201510,13760,13760,13760,13760,0
|
|
20240903,135600,45201510,13760,13760,13760,13760,0
|
|
20240903,135500,45201510,13760,13760,13760,13760,0
|
|
20240903,135400,45201510,13760,13760,13760,13760,0
|
|
20240903,135300,45201510,13760,13760,13760,13760,0
|
|
20240903,135200,45201510,13760,13760,13760,13760,0
|
|
20240903,135100,45201510,13760,13780,13780,13760,90
|
|
20240903,135000,43963030,13800,13800,13800,13800,0
|
|
20240903,134900,43963030,13800,13800,13800,13800,1
|
|
20240903,134800,43949230,13800,13800,13800,13800,0
|
|
20240903,134700,43949230,13800,13800,13800,13800,0
|
|
20240903,134600,43949230,13800,13800,13800,13800,0
|
|
20240903,134500,43949230,13800,13800,13800,13800,0
|
|
20240903,134400,43949230,13800,13800,13800,13800,0
|
|
20240903,134300,43949230,13800,13800,13800,13800,0
|
|
20240903,134200,43949230,13800,13800,13800,13800,10
|
|
20240903,134100,43811230,13800,13800,13800,13800,0
|
|
20240903,134000,43811230,13800,13800,13800,13800,0
|
|
20240903,133900,43811230,13800,13800,13800,13800,1
|
|
20240903,133800,43797430,13780,13780,13780,13780,0
|
|
20240903,133700,43797430,13780,13780,13780,13780,0
|
|
20240903,133600,43797430,13780,13780,13780,13780,0
|
|
20240903,133500,43797430,13780,13780,13780,13780,0
|
|
20240903,133400,43797430,13780,13780,13780,13780,0
|
|
20240903,133300,43797430,13780,13780,13780,13780,0
|
|
20240903,133200,43797430,13780,13780,13780,13780,0
|
|
20240903,133100,43797430,13780,13780,13780,13780,0
|
|
20240903,133000,43797430,13780,13780,13780,13780,0
|
|
20240903,132900,43797430,13780,13780,13780,13780,0
|
|
20240903,132800,43797430,13780,13780,13780,13780,0
|
|
20240903,132700,43797430,13780,13780,13780,13780,0
|
|
20240903,132600,43797430,13780,13780,13780,13780,0
|
|
20240903,132500,43797430,13780,13780,13780,13780,0
|
|
20240903,132400,43797430,13780,13780,13780,13780,0
|
|
20240903,132300,43797430,13780,13780,13780,13780,0
|
|
20240903,132200,43797430,13780,13780,13780,13780,0
|
|
20240903,132100,43797430,13780,13780,13780,13780,0
|
|
20240903,132000,43797430,13780,13780,13780,13780,0
|
|
20240903,131900,43797430,13780,13780,13780,13780,0
|
|
20240903,131800,43797430,13780,13790,13790,13780,40
|
|
20240903,131700,43246050,13800,13800,13800,13800,0
|
|
20240903,131600,43246050,13800,13800,13800,13800,15
|
|
20240903,131500,43039050,13800,13800,13800,13800,5
|
|
20240903,131400,42970050,13800,13800,13800,13800,18
|
|
20240903,131300,42721650,13800,13800,13800,13800,15
|
|
20240903,131200,42514650,13800,13800,13800,13800,0
|
|
20240903,131100,42514650,13800,13800,13800,13800,0
|
|
20240903,131000,42514650,13800,13800,13800,13800,0
|
|
20240903,130900,42514650,13800,13800,13800,13800,0
|
|
20240903,130800,42514650,13800,13800,13800,13800,0
|
|
20240903,130700,42514650,13800,13800,13800,13800,0
|
|
20240903,130600,42514650,13800,13800,13800,13800,0
|
|
20240903,130500,42514650,13800,13800,13800,13800,0
|
|
20240903,130400,42514650,13800,13800,13800,13800,1
|
|
20240903,130300,42500850,13800,13800,13800,13800,2
|
|
20240903,130200,42473250,13800,13800,13800,13800,1
|
|
20240903,130100,42459450,13800,13800,13800,13800,1
|
|
20240903,130000,42445650,13830,13830,13830,13830,0
|
|
20240903,125900,42445650,13830,13830,13830,13830,0
|
|
20240903,125800,42445650,13830,13830,13830,13830,0
|
|
20240903,125700,42445650,13830,13830,13830,13830,0
|
|
20240903,125600,42445650,13830,13830,13830,13830,1
|
|
20240903,125500,42431820,13750,13750,13750,13750,0
|
|
20240903,125400,42431820,13750,13750,13750,13750,0
|
|
20240903,125300,42431820,13750,13750,13750,13750,0
|
|
20240903,125200,42431820,13750,13750,13750,13750,0
|
|
20240903,125100,42431820,13750,13750,13750,13750,0
|
|
20240903,125000,42431820,13750,13760,13760,13750,510
|
|
20240903,124900,35419030,13750,13750,13750,13750,0
|
|
20240903,124800,35419030,13750,13750,13750,13750,3
|
|
20240903,124700,35377780,13840,13840,13840,13840,0
|
|
20240903,124600,35377780,13840,13840,13840,13840,0
|
|
20240903,124500,35377780,13840,13840,13840,13840,0
|
|
20240903,124400,35377780,13840,13750,13840,13750,152
|
|
20240903,124300,33275380,13740,13740,13740,13740,0
|
|
20240903,124200,33275380,13740,13740,13740,13740,1
|
|
20240903,124100,33261640,13730,13730,13730,13730,1
|
|
20240903,124000,33247910,13710,13710,13710,13710,0
|
|
20240903,123900,33247910,13710,13710,13710,13710,0
|
|
20240903,123800,33247910,13710,13710,13710,13710,0
|
|
20240903,123700,33247910,13710,13710,13710,13710,0
|
|
20240903,123600,33247910,13710,13710,13710,13710,0
|
|
20240903,123500,33247910,13710,13710,13710,13710,0
|
|
20240903,123400,33247910,13710,13730,13730,13710,37
|
|
20240903,123300,32740410,13720,13720,13720,13720,0
|
|
20240903,123200,32740410,13720,13720,13720,13720,0
|
|
20240903,123100,32740410,13720,13720,13720,13720,0
|
|
20240903,123000,32740410,13720,13720,13720,13720,0
|
|
20240903,122900,32740410,13720,13800,13800,13720,505
|
|
20240903,122800,25807060,13840,13840,13840,13840,0
|
|
20240903,122700,25807060,13840,13840,13840,13840,0
|
|
20240903,122600,25807060,13840,13840,13840,13840,10
|
|
20240903,122500,25668660,13850,13850,13850,13850,0
|
|
20240903,122400,25668660,13850,13850,13850,13850,0
|
|
20240903,122300,25668660,13850,13850,13850,13850,0
|
|
20240903,122200,25668660,13850,13850,13850,13850,0
|
|
20240903,122100,25668660,13850,13850,13850,13850,0
|
|
20240903,122000,25668660,13850,13850,13850,13850,0
|
|
20240903,121900,25668660,13850,13850,13850,13850,0
|
|
20240903,121800,25668660,13850,13850,13850,13850,0
|
|
20240903,121700,25668660,13850,13850,13850,13850,0
|
|
20240903,121600,25668660,13850,13820,13850,13820,116
|
|
20240903,121500,24062640,13820,13820,13820,13820,0
|
|
20240903,121400,24062640,13820,13820,13820,13820,0
|
|
20240903,121300,24062640,13820,13820,13820,13820,0
|
|
20240903,121200,24062640,13820,13820,13820,13820,0
|
|
20240903,121100,24062640,13820,13820,13820,13820,0
|
|
20240903,121000,24062640,13820,13820,13820,13820,0
|
|
20240903,120900,24062640,13820,13820,13820,13820,0
|
|
20240903,120800,24062640,13820,13820,13820,13820,0
|
|
20240903,120700,24062640,13820,13820,13820,13820,0
|
|
20240903,120600,24062640,13820,13820,13820,13820,0
|
|
20240903,120500,24062640,13820,13820,13820,13820,0
|
|
20240903,120400,24062640,13820,13820,13820,13820,0
|
|
20240903,120300,24062640,13820,13820,13820,13820,0
|
|
20240903,120200,24062640,13820,13820,13820,13820,0
|
|
20240903,120100,24062640,13820,13820,13820,13820,0
|
|
20240903,120000,24062640,13820,13820,13820,13820,0
|
|
20240903,115900,24062640,13820,13820,13820,13820,0
|
|
20240903,115800,24062640,13820,13820,13820,13820,0
|
|
20240903,115700,24062640,13820,13820,13820,13820,0
|
|
20240903,115600,24062640,13820,13820,13820,13820,0
|
|
20240903,115500,24062640,13820,13820,13820,13820,0
|
|
20240903,115400,24062640,13820,13820,13820,13820,149
|
|
20240903,115300,22003460,13840,13840,13840,13840,25
|
|
20240903,115200,21657460,13820,13820,13820,13820,1
|
|
20240903,115100,21643640,13850,13850,13850,13850,0
|
|
20240903,115000,21643640,13850,13850,13850,13850,0
|
|
20240903,114900,21643640,13850,13850,13850,13850,0
|
|
20240903,114800,21643640,13850,13850,13850,13850,0
|
|
20240903,114700,21643640,13850,13850,13850,13850,0
|
|
20240903,114600,21643640,13850,13850,13850,13850,0
|
|
20240903,114500,21643640,13850,13850,13850,13850,0
|
|
20240903,114400,21643640,13850,13850,13850,13850,0
|
|
20240903,114300,21643640,13850,13850,13850,13850,0
|
|
20240903,114200,21643640,13850,13850,13850,13850,0
|
|
20240903,114100,21643640,13850,13850,13850,13850,0
|
|
20240903,114000,21643640,13850,13850,13850,13850,0
|
|
20240903,113900,21643640,13850,13850,13850,13850,0
|
|
20240903,113800,21643640,13850,13850,13850,13850,0
|
|
20240903,113700,21643640,13850,13850,13850,13850,0
|
|
20240903,113600,21643640,13850,13850,13850,13850,0
|
|
20240903,113500,21643640,13850,13850,13850,13850,0
|
|
20240903,113400,21643640,13850,13850,13850,13850,0
|
|
20240903,113300,21643640,13850,13850,13850,13850,0
|
|
20240903,113200,21643640,13850,13850,13850,13850,0
|
|
20240903,113100,21643640,13850,13850,13850,13850,72
|
|
20240903,113000,20646440,13850,13850,13850,13850,0
|
|
20240903,112900,20646440,13850,13850,13850,13850,0
|
|
20240903,112800,20646440,13850,13850,13850,13850,0
|
|
20240903,112700,20646440,13850,13850,13850,13850,1
|
|
20240903,112600,20632590,13800,13800,13800,13800,0
|
|
20240903,112500,20632590,13800,13800,13800,13800,0
|
|
20240903,112400,20632590,13800,13800,13800,13800,0
|
|
20240903,112300,20632590,13800,13800,13800,13800,0
|
|
20240903,112200,20632590,13800,13800,13800,13800,0
|
|
20240903,112100,20632590,13800,13800,13800,13800,5
|
|
20240903,112000,20563590,13800,13800,13800,13800,0
|
|
20240903,111900,20563590,13800,13800,13800,13800,16
|
|
20240903,111800,20342790,13850,13850,13850,13850,0
|
|
20240903,111700,20342790,13850,13850,13850,13850,0
|
|
20240903,111600,20342790,13850,13850,13850,13850,0
|
|
20240903,111500,20342790,13850,13850,13850,13850,0
|
|
20240903,111400,20342790,13850,13850,13850,13850,0
|
|
20240903,111300,20342790,13850,13850,13850,13850,0
|
|
20240903,111200,20342790,13850,13850,13850,13850,0
|
|
20240903,111100,20342790,13850,13850,13850,13850,0
|
|
20240903,111000,20342790,13850,13850,13850,13850,0
|
|
20240903,110900,20342790,13850,13840,13850,13840,18
|
|
20240903,110800,20093600,13840,13840,13840,13840,0
|
|
20240903,110700,20093600,13840,13840,13840,13840,0
|
|
20240903,110600,20093600,13840,13840,13840,13840,1
|
|
20240903,110500,20079760,13830,13830,13830,13830,0
|
|
20240903,110400,20079760,13830,13830,13830,13830,0
|
|
20240903,110300,20079760,13830,13830,13830,13830,0
|
|
20240903,110200,20079760,13830,13830,13830,13830,0
|
|
20240903,110100,20079760,13830,13830,13830,13830,0
|
|
20240903,110000,20079760,13830,13830,13830,13830,0
|
|
20240903,105900,20079760,13830,13830,13830,13830,0
|
|
20240903,105800,20079760,13830,13830,13830,13830,0
|
|
20240903,105700,20079760,13830,13830,13830,13830,1
|
|
20240903,105600,20065930,13820,13820,13820,13820,0
|
|
20240903,105500,20065930,13820,13820,13820,13820,0
|
|
20240903,105400,20065930,13820,13820,13820,13820,0
|
|
20240903,105300,20065930,13820,13820,13820,13820,0
|
|
20240903,105200,20065930,13820,13820,13820,13820,0
|
|
20240903,105100,20065930,13820,13800,13820,13800,115
|
|
20240903,105000,18476900,13800,13800,13800,13800,0
|
|
20240903,104900,18476900,13800,13800,13800,13800,0
|
|
20240903,104800,18476900,13800,13800,13800,13800,0
|
|
20240903,104700,18476900,13800,13800,13800,13800,5
|
|
20240903,104600,18407900,13800,13800,13800,13800,0
|
|
20240903,104500,18407900,13800,13800,13800,13800,0
|
|
20240903,104400,18407900,13800,13800,13800,13800,0
|
|
20240903,104300,18407900,13800,13800,13800,13800,0
|
|
20240903,104200,18407900,13800,13800,13800,13800,0
|
|
20240903,104100,18407900,13800,13800,13800,13800,0
|
|
20240903,104000,18407900,13800,13800,13800,13800,0
|
|
20240903,103900,18407900,13800,13800,13800,13800,0
|
|
20240903,103800,18407900,13800,13800,13800,13800,0
|
|
20240903,103700,18407900,13800,13800,13800,13800,0
|
|
20240903,103600,18407900,13800,13800,13800,13800,0
|
|
20240903,103500,18407900,13800,13800,13800,13800,0
|
|
20240903,103400,18407900,13800,13800,13800,13800,0
|
|
20240903,103300,18407900,13800,13800,13800,13800,0
|
|
20240903,103200,18407900,13800,13800,13800,13800,0
|
|
20240903,103100,18407900,13800,13800,13800,13800,0
|
|
20240903,103000,18407900,13800,13800,13800,13800,0
|
|
20240903,102900,18407900,13800,13790,13800,13790,34
|
|
20240903,102800,17938720,13780,13780,13780,13780,0
|
|
20240903,102700,17938720,13780,13780,13780,13780,0
|
|
20240903,102600,17938720,13780,13780,13780,13780,0
|
|
20240903,102500,17938720,13780,13780,13780,13780,0
|
|
20240903,102400,17938720,13780,13780,13780,13780,0
|
|
20240903,102300,17938720,13780,13780,13780,13780,0
|
|
20240903,102200,17938720,13780,13780,13780,13780,31
|
|
20240903,102100,17511540,13780,13780,13780,13780,3
|
|
20240903,102000,17470200,13780,13780,13780,13780,0
|
|
20240903,101900,17470200,13780,13780,13780,13780,36
|
|
20240903,101800,16974120,13780,13780,13780,13780,0
|
|
20240903,101700,16974120,13780,13780,13780,13780,0
|
|
20240903,101600,16974120,13780,13780,13780,13780,35
|
|
20240903,101500,16491820,13780,13780,13780,13780,0
|
|
20240903,101400,16491820,13780,13780,13780,13780,0
|
|
20240903,101300,16491820,13780,13780,13780,13780,0
|
|
20240903,101200,16491820,13780,13780,13780,13780,0
|
|
20240903,101100,16491820,13780,13780,13780,13780,0
|
|
20240903,101000,16491820,13780,13780,13780,13780,270
|
|
20240903,100900,12771220,13780,13780,13780,13780,0
|
|
20240903,100800,12771220,13780,13780,13780,13780,0
|
|
20240903,100700,12771220,13780,13780,13780,13780,0
|
|
20240903,100600,12771220,13780,13780,13780,13780,0
|
|
20240903,100500,12771220,13780,13780,13780,13780,7
|
|
20240903,100400,12674760,13780,13780,13780,13780,14
|
|
20240903,100300,12481840,13790,13790,13790,13790,28
|
|
20240903,100200,12095720,13790,13790,13790,13790,0
|
|
20240903,100100,12095720,13790,13790,13790,13790,11
|
|
20240903,100000,11944030,13790,13790,13790,13790,0
|
|
20240903,095900,11944030,13790,13790,13790,13790,13
|
|
20240903,095800,11764760,13780,13780,13780,13780,0
|
|
20240903,095700,11764760,13780,13780,13780,13780,23
|
|
20240903,095600,11447820,13780,13780,13780,13780,0
|
|
20240903,095500,11447820,13780,13780,13780,13780,0
|
|
20240903,095400,11447820,13780,13780,13780,13780,4
|
|
20240903,095300,11392700,13780,13790,13790,13780,141
|
|
20240903,095200,9449710,13800,13800,13800,13800,1
|
|
20240903,095100,9435910,13850,13850,13850,13850,0
|
|
20240903,095000,9435910,13850,13850,13850,13850,0
|
|
20240903,094900,9435910,13850,13850,13850,13850,0
|
|
20240903,094800,9435910,13850,13850,13850,13850,0
|
|
20240903,094700,9435910,13850,13850,13850,13850,0
|
|
20240903,094600,9435910,13850,13850,13850,13850,0
|
|
20240903,094500,9435910,13850,13850,13850,13850,0
|
|
20240903,094400,9435910,13850,13810,13850,13810,5
|
|
20240903,094300,9366700,13850,13850,13850,13850,0
|
|
20240903,094200,9366700,13850,13850,13850,13850,0
|
|
20240903,094100,9366700,13850,13860,13860,13850,101
|
|
20240903,094000,7967840,13890,13890,13890,13890,0
|
|
20240903,093900,7967840,13890,13890,13890,13890,0
|
|
20240903,093800,7967840,13890,13890,13890,13890,1
|
|
20240903,093700,7953950,13890,13890,13890,13890,0
|
|
20240903,093600,7953950,13890,13860,13890,13860,111
|
|
20240903,093500,6412990,13860,13860,13860,13860,1
|
|
20240903,093400,6399130,13850,13850,13850,13850,44
|
|
20240903,093300,5789730,13850,13800,13850,13800,165
|
|
20240903,093200,3504530,13850,13850,13850,13850,5
|
|
20240903,093100,3435280,13860,13860,13860,13860,0
|
|
20240903,093000,3435280,13860,13860,13860,13860,1
|
|
20240903,092900,3421420,13770,13770,13770,13770,0
|
|
20240903,092800,3421420,13770,13770,13770,13770,0
|
|
20240903,092700,3421420,13770,13770,13770,13770,0
|
|
20240903,092600,3421420,13770,13770,13770,13770,0
|
|
20240903,092500,3421420,13770,13770,13770,13770,22
|
|
20240903,092400,3118480,13770,13700,13770,13700,100
|
|
20240903,092300,1741850,13690,13690,13690,13690,0
|
|
20240903,092200,1741850,13690,13700,13700,13690,77
|
|
20240903,092100,687520,13760,13760,13760,13760,0
|
|
20240903,092000,687520,13760,13760,13760,13760,0
|
|
20240903,091900,687520,13760,13760,13760,13760,0
|
|
20240903,091800,687520,13760,13760,13760,13760,0
|
|
20240903,091700,687520,13760,13760,13760,13760,0
|
|
20240903,091600,687520,13760,13760,13760,13760,0
|
|
20240903,091500,687520,13760,13760,13760,13760,0
|
|
20240903,091400,687520,13760,13760,13760,13760,0
|
|
20240903,091300,687520,13760,13760,13760,13760,0
|
|
20240903,091200,687520,13760,13760,13760,13760,0
|
|
20240903,091100,687520,13760,13760,13760,13760,0
|
|
20240903,091000,687520,13760,13760,13760,13760,0
|
|
20240903,090900,687520,13760,13760,13760,13760,3
|
|
20240903,090800,646240,13880,13880,13880,13880,0
|
|
20240903,090700,646240,13880,13880,13880,13880,0
|
|
20240903,090600,646240,13880,13740,13880,13740,7
|
|
20240903,090500,549600,13740,13740,13740,13740,0
|
|
20240903,090400,549600,13740,13740,13740,13740,0
|
|
20240903,090300,549600,13740,13740,13740,13740,2
|
|
20240903,090200,522120,13740,13740,13740,13740,0
|
|
20240903,090100,522120,13740,13740,13740,13740,2
|
|
20240903,090000,494640,13740,13740,13740,13740,36
|