581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,183800,105873860,13030,13030,13030,13030,151
|
|
20240801,183700,105873860,13030,13030,13030,13030,0
|
|
20240801,183600,105873860,13030,13030,13030,13030,0
|
|
20240801,183500,105873860,13030,13030,13030,13030,0
|
|
20240801,183400,105873860,13030,13030,13030,13030,0
|
|
20240801,183300,105873860,13030,13030,13030,13030,0
|
|
20240801,183200,105873860,13030,13030,13030,13030,0
|
|
20240801,183100,105873860,13030,13030,13030,13030,0
|
|
20240801,183000,105873860,13030,13030,13030,13030,0
|
|
20240801,182900,105873860,13030,13030,13030,13030,0
|
|
20240801,182800,105873860,13030,13030,13030,13030,0
|
|
20240801,182700,105873860,13030,13030,13030,13030,0
|
|
20240801,182600,105873860,13030,13030,13030,13030,0
|
|
20240801,182500,105873860,13030,13030,13030,13030,0
|
|
20240801,182400,105873860,13030,13030,13030,13030,0
|
|
20240801,182300,105873860,13030,13030,13030,13030,0
|
|
20240801,182200,105873860,13030,13030,13030,13030,0
|
|
20240801,182100,105873860,13030,13030,13030,13030,0
|
|
20240801,182000,105873860,13030,13030,13030,13030,0
|
|
20240801,181900,105873860,13030,13030,13030,13030,0
|
|
20240801,181800,105873860,13030,13030,13030,13030,0
|
|
20240801,181700,105873860,13030,13030,13030,13030,0
|
|
20240801,181600,105873860,13030,13030,13030,13030,0
|
|
20240801,181500,105873860,13030,13030,13030,13030,0
|
|
20240801,181400,105873860,13030,13030,13030,13030,0
|
|
20240801,181300,105873860,13030,13030,13030,13030,0
|
|
20240801,181200,105873860,13030,13030,13030,13030,0
|
|
20240801,181100,105873860,13030,13030,13030,13030,0
|
|
20240801,181000,105873860,13030,13030,13030,13030,0
|
|
20240801,180900,105873860,13030,13030,13030,13030,0
|
|
20240801,180800,105873860,13030,13030,13030,13030,151
|
|
20240801,180700,105873860,13030,13030,13030,13030,0
|
|
20240801,180600,105873860,13030,13030,13030,13030,0
|
|
20240801,180500,105873860,13030,13030,13030,13030,0
|
|
20240801,180400,105873860,13030,13030,13030,13030,0
|
|
20240801,180300,105873860,13030,13030,13030,13030,0
|
|
20240801,180200,105873860,13030,13030,13030,13030,0
|
|
20240801,180100,105873860,13030,13030,13030,13030,0
|
|
20240801,180000,105873860,13030,13030,13030,13030,0
|
|
20240801,175900,105873860,13030,13030,13030,13030,0
|
|
20240801,175800,105873860,13030,13030,13030,13030,0
|
|
20240801,175700,105873860,13030,13030,13030,13030,0
|
|
20240801,175600,105873860,13030,13030,13030,13030,0
|
|
20240801,175500,105873860,13030,13030,13030,13030,0
|
|
20240801,175400,105873860,13030,13030,13030,13030,0
|
|
20240801,175300,105873860,13030,13030,13030,13030,0
|
|
20240801,175200,105873860,13030,13030,13030,13030,0
|
|
20240801,175100,105873860,13030,13030,13030,13030,0
|
|
20240801,175000,105873860,13030,13030,13030,13030,0
|
|
20240801,174900,105873860,13030,13030,13030,13030,0
|
|
20240801,174800,105873860,13030,13030,13030,13030,0
|
|
20240801,174700,105873860,13030,13030,13030,13030,0
|
|
20240801,174600,105873860,13030,13030,13030,13030,0
|
|
20240801,174500,105873860,13030,13030,13030,13030,0
|
|
20240801,174400,105873860,13030,13030,13030,13030,0
|
|
20240801,174300,105873860,13030,13030,13030,13030,0
|
|
20240801,174200,105873860,13030,13030,13030,13030,0
|
|
20240801,174100,105873860,13030,13030,13030,13030,0
|
|
20240801,174000,105873860,13030,13030,13030,13030,0
|
|
20240801,173900,105873860,13030,13030,13030,13030,0
|
|
20240801,173800,105873860,13030,13030,13030,13030,151
|
|
20240801,173700,105873860,13030,13030,13030,13030,0
|
|
20240801,173600,105873860,13030,13030,13030,13030,0
|
|
20240801,173500,105873860,13030,13030,13030,13030,0
|
|
20240801,173400,105873860,13030,13030,13030,13030,0
|
|
20240801,173300,105873860,13030,13030,13030,13030,0
|
|
20240801,173200,105873860,13030,13030,13030,13030,0
|
|
20240801,173100,105873860,13030,13030,13030,13030,0
|
|
20240801,173000,105873860,13030,13030,13030,13030,0
|
|
20240801,172900,105873860,13030,13030,13030,13030,0
|
|
20240801,172800,105873860,13030,13030,13030,13030,0
|
|
20240801,172700,105873860,13030,13030,13030,13030,0
|
|
20240801,172600,105873860,13030,13030,13030,13030,0
|
|
20240801,172500,105873860,13030,13030,13030,13030,0
|
|
20240801,172400,105873860,13030,13030,13030,13030,0
|
|
20240801,172300,105873860,13030,13030,13030,13030,0
|
|
20240801,172200,105873860,13030,13030,13030,13030,0
|
|
20240801,172100,105873860,13030,13030,13030,13030,0
|
|
20240801,172000,105873860,13030,13030,13030,13030,0
|
|
20240801,171900,105873860,13030,13030,13030,13030,0
|
|
20240801,171800,105873860,13030,13030,13030,13030,0
|
|
20240801,171700,105873860,13030,13030,13030,13030,0
|
|
20240801,171600,105873860,13030,13030,13030,13030,0
|
|
20240801,171500,105873860,13030,13030,13030,13030,0
|
|
20240801,171400,105873860,13030,13030,13030,13030,0
|
|
20240801,171300,105873860,13030,13030,13030,13030,0
|
|
20240801,171200,105873860,13030,13030,13030,13030,0
|
|
20240801,171100,105873860,13030,13030,13030,13030,0
|
|
20240801,171000,105873860,13030,13030,13030,13030,0
|
|
20240801,170900,105873860,13030,13030,13030,13030,0
|
|
20240801,170800,105873860,13030,13030,13030,13030,151
|
|
20240801,170700,105873860,13030,13030,13030,13030,0
|
|
20240801,170600,105873860,13030,13030,13030,13030,0
|
|
20240801,170500,105873860,13030,13030,13030,13030,0
|
|
20240801,170400,105873860,13030,13030,13030,13030,0
|
|
20240801,170300,105873860,13030,13030,13030,13030,0
|
|
20240801,170200,105873860,13030,13030,13030,13030,0
|
|
20240801,170100,105873860,13030,13030,13030,13030,0
|
|
20240801,170000,105873860,13030,13030,13030,13030,0
|
|
20240801,165900,105873860,13030,13030,13030,13030,0
|
|
20240801,165800,105873860,13030,13030,13030,13030,0
|
|
20240801,165700,105873860,13030,13030,13030,13030,0
|
|
20240801,165600,105873860,13030,13030,13030,13030,0
|
|
20240801,165500,105873860,13030,13030,13030,13030,0
|
|
20240801,165400,105873860,13030,13030,13030,13030,0
|
|
20240801,165300,105873860,13030,13030,13030,13030,0
|
|
20240801,165200,105873860,13030,13030,13030,13030,0
|
|
20240801,165100,105873860,13030,13030,13030,13030,0
|
|
20240801,165000,105873860,13030,13030,13030,13030,0
|
|
20240801,164900,105873860,13030,13030,13030,13030,0
|
|
20240801,164800,105873860,13030,13030,13030,13030,0
|
|
20240801,164700,105873860,13030,13030,13030,13030,0
|
|
20240801,164600,105873860,13030,13030,13030,13030,0
|
|
20240801,164500,105873860,13030,13030,13030,13030,0
|
|
20240801,164400,105873860,13030,13030,13030,13030,0
|
|
20240801,164300,105873860,13030,13030,13030,13030,0
|
|
20240801,164200,105873860,13030,13030,13030,13030,0
|
|
20240801,164100,105873860,13030,13030,13030,13030,0
|
|
20240801,164000,105873860,13030,13030,13030,13030,0
|
|
20240801,163900,105873860,13030,13030,13030,13030,0
|
|
20240801,163800,105873860,13030,13030,13030,13030,151
|
|
20240801,163700,105873860,13030,13030,13030,13030,0
|
|
20240801,163600,105873860,13030,13030,13030,13030,0
|
|
20240801,163500,105873860,13030,13030,13030,13030,0
|
|
20240801,163400,105873860,13030,13030,13030,13030,0
|
|
20240801,163300,105873860,13030,13030,13030,13030,0
|
|
20240801,163200,105873860,13030,13030,13030,13030,0
|
|
20240801,163100,105873860,13030,13030,13030,13030,0
|
|
20240801,163000,105873860,13030,13030,13030,13030,0
|
|
20240801,162900,105873860,13030,13030,13030,13030,0
|
|
20240801,162800,105873860,13030,13030,13030,13030,0
|
|
20240801,162700,105873860,13030,13030,13030,13030,0
|
|
20240801,162600,105873860,13030,13030,13030,13030,0
|
|
20240801,162500,105873860,13030,13030,13030,13030,0
|
|
20240801,162400,105873860,13030,13030,13030,13030,0
|
|
20240801,162300,105873860,13030,13030,13030,13030,0
|
|
20240801,162200,105873860,13030,13030,13030,13030,0
|
|
20240801,162100,105873860,13030,13030,13030,13030,0
|
|
20240801,162000,105873860,13030,13030,13030,13030,0
|
|
20240801,161900,105873860,13030,13030,13030,13030,0
|
|
20240801,161800,105873860,13030,13030,13030,13030,0
|
|
20240801,161700,105873860,13030,13030,13030,13030,0
|
|
20240801,161600,105873860,13030,13030,13030,13030,0
|
|
20240801,161500,105873860,13030,13030,13030,13030,0
|
|
20240801,161400,105873860,13030,13030,13030,13030,0
|
|
20240801,161300,105873860,13030,13030,13030,13030,0
|
|
20240801,161200,105873860,13030,13030,13030,13030,0
|
|
20240801,161100,105873860,13030,13030,13030,13030,0
|
|
20240801,161000,105873860,13030,13030,13030,13030,0
|
|
20240801,160900,105873860,13030,13030,13030,13030,0
|
|
20240801,160800,105873860,13030,13030,13030,13030,151
|
|
20240801,160700,105873860,13030,13030,13030,13030,0
|
|
20240801,160600,105873860,13030,13030,13030,13030,0
|
|
20240801,160500,105873860,13030,13030,13030,13030,0
|
|
20240801,160400,105873860,13030,13030,13030,13030,0
|
|
20240801,160300,105873860,13030,13030,13030,13030,0
|
|
20240801,160200,105873860,13030,13030,13030,13030,0
|
|
20240801,160100,105873860,13030,13030,13030,13030,0
|
|
20240801,160000,105873860,13030,13030,13030,13030,0
|
|
20240801,155900,105873860,13030,13030,13030,13030,0
|
|
20240801,155800,105873860,13030,13030,13030,13030,0
|
|
20240801,155700,105873860,13030,13030,13030,13030,0
|
|
20240801,155600,105873860,13030,13030,13030,13030,0
|
|
20240801,155500,105873860,13030,13030,13030,13030,0
|
|
20240801,155400,105873860,13030,13030,13030,13030,0
|
|
20240801,155300,105873860,13030,13030,13030,13030,0
|
|
20240801,155200,105873860,13030,13030,13030,13030,0
|
|
20240801,155100,105873860,13030,13030,13030,13030,0
|
|
20240801,155000,105873860,13030,13030,13030,13030,0
|
|
20240801,154900,105873860,13030,13030,13030,13030,0
|
|
20240801,154800,105873860,13030,13030,13030,13030,0
|
|
20240801,154700,105873860,13030,13030,13030,13030,0
|
|
20240801,154600,105873860,13030,13030,13030,13030,0
|
|
20240801,154500,105873860,13030,13030,13030,13030,0
|
|
20240801,154400,105873860,13030,13030,13030,13030,0
|
|
20240801,154300,105873860,13030,13030,13030,13030,0
|
|
20240801,154200,105873860,13030,13030,13030,13030,0
|
|
20240801,154100,105873860,13030,13030,13030,13030,0
|
|
20240801,154000,105873860,13030,13030,13030,13030,0
|
|
20240801,153900,105873860,13030,13030,13030,13030,0
|
|
20240801,153800,105873860,13030,13030,13030,13030,151
|
|
20240801,153700,105873860,13030,13030,13030,13030,0
|
|
20240801,153600,105873860,13030,13030,13030,13030,0
|
|
20240801,153500,105873860,13030,13030,13030,13030,0
|
|
20240801,153400,105873860,13030,13030,13030,13030,0
|
|
20240801,153300,105873860,13030,13030,13030,13030,0
|
|
20240801,153200,105873860,13030,13030,13030,13030,0
|
|
20240801,153100,105873860,13030,13030,13030,13030,0
|
|
20240801,153000,105873860,13030,13030,13030,13030,151
|
|
20240801,152900,103906330,13000,13000,13000,13000,0
|
|
20240801,152800,103906330,13000,13000,13000,13000,0
|
|
20240801,152700,103906330,13000,13000,13000,13000,0
|
|
20240801,152600,103906330,13000,13000,13000,13000,0
|
|
20240801,152500,103906330,13000,13000,13000,13000,0
|
|
20240801,152400,103906330,13000,13000,13000,13000,0
|
|
20240801,152300,103906330,13000,13000,13000,13000,0
|
|
20240801,152200,103906330,13000,13000,13000,13000,0
|
|
20240801,152100,103906330,13000,13000,13000,13000,0
|
|
20240801,152000,103906330,13000,13000,13000,13000,0
|
|
20240801,151900,103906330,13000,13000,13000,13000,0
|
|
20240801,151800,103906330,13000,13000,13000,13000,0
|
|
20240801,151700,103906330,13000,13000,13000,13000,21
|
|
20240801,151600,103633330,12980,12980,12980,12980,21
|
|
20240801,151500,103360750,12980,13000,13000,12980,25
|
|
20240801,151400,103035830,13000,13000,13000,13000,0
|
|
20240801,151300,103035830,13000,13000,13000,13000,21
|
|
20240801,151200,102762830,13000,13000,13000,13000,0
|
|
20240801,151100,102762830,13000,13000,13000,13000,21
|
|
20240801,151000,102489830,12980,12980,12980,12980,3
|
|
20240801,150900,102450890,12980,13000,13000,12980,31
|
|
20240801,150800,102048090,13000,13000,13000,13000,0
|
|
20240801,150700,102048090,13000,13000,13000,13000,0
|
|
20240801,150600,102048090,13000,13000,13000,13000,21
|
|
20240801,150500,101775090,13000,13000,13000,13000,0
|
|
20240801,150400,101775090,13000,12990,13000,12990,43
|
|
20240801,150300,101216300,12980,13030,13030,12980,104
|
|
20240801,150200,99863790,13040,13040,13040,13040,21
|
|
20240801,150100,99589950,13040,13040,13040,13040,0
|
|
20240801,150000,99589950,13040,13040,13040,13040,21
|
|
20240801,145900,99316110,13030,13030,13030,13030,0
|
|
20240801,145800,99316110,13030,13030,13030,13030,3
|
|
20240801,145700,99277020,13030,13030,13030,13030,9
|
|
20240801,145600,99159750,13040,13010,13040,13010,16
|
|
20240801,145500,98951260,12990,12990,12990,12990,0
|
|
20240801,145400,98951260,12990,13050,13050,12990,73
|
|
20240801,145300,98000340,13050,13050,13050,13050,0
|
|
20240801,145200,98000340,13050,13050,13050,13050,21
|
|
20240801,145100,97726290,13040,13040,13040,13040,10
|
|
20240801,145000,97595890,13050,13050,13050,13050,41
|
|
20240801,144900,97060840,13050,13050,13050,13050,21
|
|
20240801,144800,96786790,13050,13050,13050,13050,0
|
|
20240801,144700,96786790,13050,13040,13050,13040,41
|
|
20240801,144600,96251860,13030,13030,13030,13030,2
|
|
20240801,144500,96225800,13030,13030,13030,13030,2
|
|
20240801,144400,96199740,13010,13010,13010,13010,0
|
|
20240801,144300,96199740,13010,13000,13010,13000,14
|
|
20240801,144200,96017620,13010,13010,13010,13010,0
|
|
20240801,144100,96017620,13010,13010,13010,13010,21
|
|
20240801,144000,95744410,12990,13010,13010,12990,16
|
|
20240801,143900,95536410,13010,12990,13010,12990,3
|
|
20240801,143800,95497420,12990,12990,12990,12990,5
|
|
20240801,143700,95432470,12990,12990,12990,12990,21
|
|
20240801,143600,95159680,12990,12990,12990,12990,8
|
|
20240801,143500,95055760,12980,13050,13050,12980,400
|
|
20240801,143400,89850630,13050,13050,13050,13050,0
|
|
20240801,143300,89850630,13050,13050,13050,13050,13
|
|
20240801,143200,89680980,13050,13050,13050,13050,8
|
|
20240801,143100,89576580,13050,13050,13050,13050,0
|
|
20240801,143000,89576580,13050,13030,13050,13030,64
|
|
20240801,142900,88741480,13010,13010,13010,13010,15
|
|
20240801,142800,88546330,13030,13010,13030,13010,31
|
|
20240801,142700,88142430,13020,13020,13020,13020,2
|
|
20240801,142600,88116390,13030,13040,13040,13030,35
|
|
20240801,142500,87660130,13050,13050,13050,13050,8
|
|
20240801,142400,87555730,13050,13050,13050,13050,21
|
|
20240801,142300,87281680,13050,13050,13050,13050,0
|
|
20240801,142200,87281680,13050,13050,13050,13050,22
|
|
20240801,142100,86994580,13030,13020,13030,13020,6
|
|
20240801,142000,86916450,13020,13050,13050,13020,60
|
|
20240801,141900,86133990,13050,13050,13050,13050,0
|
|
20240801,141800,86133990,13050,13050,13050,13050,21
|
|
20240801,141700,85859940,13050,13050,13050,13050,9
|
|
20240801,141600,85742490,13050,13050,13050,13050,21
|
|
20240801,141500,85468440,13050,13050,13050,13050,0
|
|
20240801,141400,85468440,13050,13040,13050,13040,9
|
|
20240801,141300,85351000,13040,13040,13040,13040,0
|
|
20240801,141200,85351000,13040,13040,13040,13040,0
|
|
20240801,141100,85351000,13040,13040,13040,13040,21
|
|
20240801,141000,85077160,13040,13050,13050,13040,62
|
|
20240801,140900,84268120,13050,13050,13050,13050,22
|
|
20240801,140800,83981020,13050,13050,13050,13050,0
|
|
20240801,140700,83981020,13050,13050,13050,13050,21
|
|
20240801,140600,83706970,13050,13040,13050,13040,33
|
|
20240801,140500,83276570,13030,13030,13030,13030,3
|
|
20240801,140400,83237480,13030,13030,13030,13030,7
|
|
20240801,140300,83146270,13030,13030,13030,13030,22
|
|
20240801,140200,82859610,13020,13020,13020,13020,0
|
|
20240801,140100,82859610,13020,13010,13020,13010,17
|
|
20240801,140000,82638290,13030,13040,13040,13030,16
|
|
20240801,135900,82429730,13050,13040,13050,13040,21
|
|
20240801,135800,82155810,13030,13030,13030,13030,0
|
|
20240801,135700,82155810,13030,13030,13030,13030,13
|
|
20240801,135600,81986420,13030,13030,13030,13030,9
|
|
20240801,135500,81869150,13030,13030,13030,13030,5
|
|
20240801,135400,81804000,13040,13040,13040,13040,21
|
|
20240801,135300,81530160,13040,13040,13040,13040,0
|
|
20240801,135200,81530160,13040,13010,13040,13010,51
|
|
20240801,135100,80865710,13000,13000,13000,13000,0
|
|
20240801,135000,80865710,13000,13000,13000,13000,65
|
|
20240801,134900,80020710,13000,13000,13000,13000,0
|
|
20240801,134800,80020710,13000,13000,13000,13000,29
|
|
20240801,134700,79643710,13000,13000,13000,13000,0
|
|
20240801,134600,79643710,13000,13000,13000,13000,21
|
|
20240801,134500,79370710,13000,13000,13000,13000,8
|
|
20240801,134400,79266710,13000,13000,13000,13000,21
|
|
20240801,134300,78993710,12990,12990,12990,12990,0
|
|
20240801,134200,78993710,12990,12990,12990,12990,14
|
|
20240801,134100,78811850,12990,12990,12990,12990,8
|
|
20240801,134000,78707930,12980,13000,13000,12980,36
|
|
20240801,133900,78240230,13000,13000,13000,13000,0
|
|
20240801,133800,78240230,13000,13000,13000,13000,21
|
|
20240801,133700,77967230,13000,13000,13000,13000,9
|
|
20240801,133600,77850230,13000,13000,13000,13000,0
|
|
20240801,133500,77850230,13000,13000,13000,13000,22
|
|
20240801,133400,77564230,13000,13000,13000,13000,8
|
|
20240801,133300,77460230,12990,13000,13000,12990,33
|
|
20240801,133200,77031350,13000,13000,13000,13000,6
|
|
20240801,133100,76953350,13000,13000,13000,13000,0
|
|
20240801,133000,76953350,13000,12980,13000,12980,51
|
|
20240801,132900,76290800,12970,12970,12970,12970,0
|
|
20240801,132800,76290800,12970,12970,12970,12970,0
|
|
20240801,132700,76290800,12970,12970,12970,12970,5
|
|
20240801,132600,76225950,12990,12990,12990,12990,8
|
|
20240801,132500,76122030,12990,12990,12990,12990,0
|
|
20240801,132400,76122030,12990,12990,12990,12990,0
|
|
20240801,132300,76122030,12990,12990,12990,12990,8
|
|
20240801,132200,76018110,12970,12970,12970,12970,0
|
|
20240801,132100,76018110,12970,12970,12970,12970,7
|
|
20240801,132000,75927320,12970,12970,12970,12970,8
|
|
20240801,131900,75823560,12990,12990,12990,12990,8
|
|
20240801,131800,75719640,12990,12990,12990,12990,0
|
|
20240801,131700,75719640,12990,12990,12990,12990,0
|
|
20240801,131600,75719640,12990,12990,12990,12990,0
|
|
20240801,131500,75719640,12990,12990,12990,12990,9
|
|
20240801,131400,75602730,12990,12990,12990,12990,0
|
|
20240801,131300,75602730,12990,12990,12990,12990,0
|
|
20240801,131200,75602730,12990,12990,12990,12990,8
|
|
20240801,131100,75498810,12990,12990,12990,12990,0
|
|
20240801,131000,75498810,12990,12990,12990,12970,2491
|
|
20240801,130900,43189240,13000,13000,13000,13000,0
|
|
20240801,130800,43189240,13000,13000,13000,13000,8
|
|
20240801,130700,43085240,12990,12990,12990,12990,0
|
|
20240801,130600,43085240,12990,12990,12990,12990,0
|
|
20240801,130500,43085240,12990,12990,12990,12990,0
|
|
20240801,130400,43085240,12990,12990,12990,12990,1
|
|
20240801,130300,43072250,12990,12990,12990,12990,0
|
|
20240801,130200,43072250,12990,12990,12990,12990,0
|
|
20240801,130100,43072250,12990,12990,12990,12990,8
|
|
20240801,130000,42968330,12970,13000,13000,12970,16
|
|
20240801,125900,42760640,12990,12990,12990,12990,0
|
|
20240801,125800,42760640,12990,12990,12990,12990,0
|
|
20240801,125700,42760640,12990,12990,12990,12990,1
|
|
20240801,125600,42747650,13000,13000,13000,13000,0
|
|
20240801,125500,42747650,13000,13000,13000,13000,0
|
|
20240801,125400,42747650,13000,13000,13000,13000,9
|
|
20240801,125300,42630650,13000,13000,13000,13000,0
|
|
20240801,125200,42630650,13000,13000,13000,13000,0
|
|
20240801,125100,42630650,13000,13000,13000,13000,0
|
|
20240801,125000,42630650,13000,12990,13000,12990,34
|
|
20240801,124900,42188970,12990,12990,12990,12990,0
|
|
20240801,124800,42188970,12990,12990,12990,12990,0
|
|
20240801,124700,42188970,12990,12990,12990,12990,0
|
|
20240801,124600,42188970,12990,12990,12990,12990,8
|
|
20240801,124500,42085050,12990,12990,12990,12990,0
|
|
20240801,124400,42085050,12990,12990,12990,12990,0
|
|
20240801,124300,42085050,12990,12990,12990,12990,8
|
|
20240801,124200,41981130,12970,12970,12970,12970,0
|
|
20240801,124100,41981130,12970,12970,12970,12970,0
|
|
20240801,124000,41981130,12970,12970,12970,12970,15
|
|
20240801,123900,41786580,12970,12990,13000,12970,433
|
|
20240801,123800,36158440,12980,12980,12980,12980,0
|
|
20240801,123700,36158440,12980,12980,12980,12980,0
|
|
20240801,123600,36158440,12980,12980,12980,12980,0
|
|
20240801,123500,36158440,12980,12990,12990,12980,337
|
|
20240801,123400,31781250,12990,12990,12990,12990,0
|
|
20240801,123300,31781250,12990,12990,12990,12990,0
|
|
20240801,123200,31781250,12990,12990,12990,12990,9
|
|
20240801,123100,31664340,12990,12990,12990,12990,0
|
|
20240801,123000,31664340,12990,12990,12990,12980,65
|
|
20240801,122900,30820090,12990,12990,12990,12990,0
|
|
20240801,122800,30820090,12990,12990,12990,12990,8
|
|
20240801,122700,30716170,12980,12980,12980,12980,0
|
|
20240801,122600,30716170,12980,12980,12980,12980,0
|
|
20240801,122500,30716170,12980,12980,12980,12980,0
|
|
20240801,122400,30716170,12980,12990,12990,12980,16
|
|
20240801,122300,30508410,12990,12990,12990,12990,0
|
|
20240801,122200,30508410,12990,12990,12990,12990,0
|
|
20240801,122100,30508410,12990,12990,12990,12990,8
|
|
20240801,122000,30404490,12980,12980,12980,12980,15
|
|
20240801,121900,30209790,12990,12990,12990,12990,0
|
|
20240801,121800,30209790,12990,12990,12990,12990,0
|
|
20240801,121700,30209790,12990,12990,12990,12990,8
|
|
20240801,121600,30105870,12980,12980,12980,12980,0
|
|
20240801,121500,30105870,12980,12980,12980,12980,0
|
|
20240801,121400,30105870,12980,12990,12990,12980,49
|
|
20240801,121300,29469460,12990,12990,12990,12990,9
|
|
20240801,121200,29352550,12990,12990,12990,12990,0
|
|
20240801,121100,29352550,12990,12990,12990,12990,0
|
|
20240801,121000,29352550,12990,12990,12990,12980,72
|
|
20240801,120900,28417370,12990,12990,12990,12990,0
|
|
20240801,120800,28417370,12990,12990,12990,12990,0
|
|
20240801,120700,28417370,12990,12990,12990,12990,0
|
|
20240801,120600,28417370,12990,12990,12990,12990,8
|
|
20240801,120500,28313450,12980,12980,12980,12980,7
|
|
20240801,120400,28222590,12990,12990,12990,12990,0
|
|
20240801,120300,28222590,12990,12990,12990,12990,8
|
|
20240801,120200,28118670,12980,12980,12980,12980,0
|
|
20240801,120100,28118670,12980,12980,12980,12980,0
|
|
20240801,120000,28118670,12980,12980,12980,12980,16
|
|
20240801,115900,27910990,12990,12990,12990,12990,8
|
|
20240801,115800,27807070,12990,12990,12990,12990,0
|
|
20240801,115700,27807070,12990,12990,12990,12990,0
|
|
20240801,115600,27807070,12990,12990,12990,12990,0
|
|
20240801,115500,27807070,12990,12990,12990,12990,8
|
|
20240801,115400,27703150,12980,12980,12980,12980,0
|
|
20240801,115300,27703150,12980,12980,12980,12980,10
|
|
20240801,115200,27573350,12990,12990,12990,12990,9
|
|
20240801,115100,27456440,12990,12990,12990,12990,0
|
|
20240801,115000,27456440,12990,12990,12990,12980,67
|
|
20240801,114900,26586190,12990,12990,12990,12990,0
|
|
20240801,114800,26586190,12990,12990,12990,12990,8
|
|
20240801,114700,26482270,12990,12990,12990,12990,0
|
|
20240801,114600,26482270,12990,12990,12990,12990,0
|
|
20240801,114500,26482270,12990,12990,12990,12990,0
|
|
20240801,114400,26482270,12990,12990,12990,12990,8
|
|
20240801,114300,26378350,12990,12990,12990,12990,0
|
|
20240801,114200,26378350,12990,12990,12990,12990,0
|
|
20240801,114100,26378350,12990,12990,12990,12990,8
|
|
20240801,114000,26274430,12980,12980,12980,12980,24
|
|
20240801,113900,25962910,12990,12990,12990,12990,0
|
|
20240801,113800,25962910,12990,12990,12990,12990,0
|
|
20240801,113700,25962910,12990,12990,12990,12990,8
|
|
20240801,113600,25858990,12990,12990,12990,12990,0
|
|
20240801,113500,25858990,12990,12990,12990,12990,0
|
|
20240801,113400,25858990,12990,12990,12990,12990,0
|
|
20240801,113300,25858990,12990,12990,12990,12990,8
|
|
20240801,113200,25755070,12990,12990,12990,12990,0
|
|
20240801,113100,25755070,12990,12990,12990,12990,0
|
|
20240801,113000,25755070,12990,12990,12990,12970,74
|
|
20240801,112900,24793830,12990,12990,12990,12990,0
|
|
20240801,112800,24793830,12990,12990,12990,12990,0
|
|
20240801,112700,24793830,12990,12990,12990,12990,0
|
|
20240801,112600,24793830,12990,12990,12990,12990,8
|
|
20240801,112500,24689910,12990,12990,12990,12990,0
|
|
20240801,112400,24689910,12990,12990,12990,12990,0
|
|
20240801,112300,24689910,12990,12990,12990,12990,0
|
|
20240801,112200,24689910,12990,12990,12990,12990,8
|
|
20240801,112100,24585990,12970,12970,12970,12970,0
|
|
20240801,112000,24585990,12970,12970,12970,12970,17
|
|
20240801,111900,24365500,12990,12990,12990,12990,8
|
|
20240801,111800,24261580,12990,12990,12990,12990,1
|
|
20240801,111700,24248590,12990,12990,12990,12990,0
|
|
20240801,111600,24248590,12990,12990,12990,12990,0
|
|
20240801,111500,24248590,12990,12990,12990,12990,8
|
|
20240801,111400,24144670,12990,12990,12990,12990,0
|
|
20240801,111300,24144670,12990,12990,12990,12990,0
|
|
20240801,111200,24144670,12990,12990,12990,12990,9
|
|
20240801,111100,24027760,12990,12990,12990,12990,0
|
|
20240801,111000,24027760,12990,12990,12990,12990,64
|
|
20240801,110900,23196400,12990,12990,12990,12990,0
|
|
20240801,110800,23196400,12990,12990,12990,12990,8
|
|
20240801,110700,23092480,12990,12990,12990,12990,0
|
|
20240801,110600,23092480,12990,12990,12990,12990,0
|
|
20240801,110500,23092480,12990,12990,12990,12990,0
|
|
20240801,110400,23092480,12990,12990,12990,12990,8
|
|
20240801,110300,22988560,12990,12990,12990,12990,0
|
|
20240801,110200,22988560,12990,12990,12990,12990,0
|
|
20240801,110100,22988560,12990,12990,12990,12990,8
|
|
20240801,110000,22884640,12970,12990,12990,12970,19
|
|
20240801,105900,22638190,12970,12970,12970,12970,0
|
|
20240801,105800,22638190,12970,12970,12970,12970,0
|
|
20240801,105700,22638190,12970,12980,12980,12970,164
|
|
20240801,105600,20509690,12970,12970,12970,12970,0
|
|
20240801,105500,20509690,12970,12970,12970,12970,0
|
|
20240801,105400,20509690,12970,12970,12970,12970,4
|
|
20240801,105300,20457810,12980,12980,12980,12980,8
|
|
20240801,105200,20353970,12980,12980,12980,12980,0
|
|
20240801,105100,20353970,12980,12980,12980,12980,0
|
|
20240801,105000,20353970,12980,12980,12980,12980,82
|
|
20240801,104900,19289610,12980,12980,12980,12980,36
|
|
20240801,104800,18822330,12980,12980,12980,12980,0
|
|
20240801,104700,18822330,12980,12980,12980,12980,0
|
|
20240801,104600,18822330,12980,12980,12980,12980,8
|
|
20240801,104500,18718490,12970,12970,12970,12970,0
|
|
20240801,104400,18718490,12970,12970,12970,12970,0
|
|
20240801,104300,18718490,12970,12970,12970,12970,7
|
|
20240801,104200,18627700,12980,12980,12980,12980,8
|
|
20240801,104100,18523860,12970,12970,12970,12970,0
|
|
20240801,104000,18523860,12970,12970,12970,12970,19
|
|
20240801,103900,18277430,12990,12990,12990,12990,8
|
|
20240801,103800,18173510,12990,12990,12990,12990,0
|
|
20240801,103700,18173510,12990,12990,12990,12990,0
|
|
20240801,103600,18173510,12990,12990,12990,12990,0
|
|
20240801,103500,18173510,12990,12990,12990,12990,8
|
|
20240801,103400,18069590,12960,12980,12980,12940,427
|
|
20240801,103300,12535870,12990,12990,12990,12990,0
|
|
20240801,103200,12535870,12990,12990,12990,12990,0
|
|
20240801,103100,12535870,12990,12990,12990,12990,14
|
|
20240801,103000,12354010,12990,12980,12990,12980,69
|
|
20240801,102900,11457750,12980,12980,12980,12980,0
|
|
20240801,102800,11457750,12980,12980,12980,12980,9
|
|
20240801,102700,11340930,12980,12980,12980,12980,0
|
|
20240801,102600,11340930,12980,12980,12980,12980,1
|
|
20240801,102500,11327950,12970,12970,12970,12970,27
|
|
20240801,102400,10977760,12970,12970,12970,12970,8
|
|
20240801,102300,10874000,12950,12950,12950,12950,0
|
|
20240801,102200,10874000,12950,12950,12950,12950,0
|
|
20240801,102100,10874000,12950,12950,12950,12950,12
|
|
20240801,102000,10718600,12970,12950,12970,12950,15
|
|
20240801,101900,10524190,12970,12970,12970,12970,0
|
|
20240801,101800,10524190,12970,12970,12970,12970,0
|
|
20240801,101700,10524190,12970,12970,12970,12970,23
|
|
20240801,101600,10225880,12960,12970,12970,12960,43
|
|
20240801,101500,9668510,12970,12970,12970,12970,33
|
|
20240801,101400,9240500,12980,12980,12980,12980,0
|
|
20240801,101300,9240500,12980,12980,12980,12980,8
|
|
20240801,101200,9136660,12990,12990,12990,12990,0
|
|
20240801,101100,9136660,12990,12990,12990,12990,0
|
|
20240801,101000,9136660,12990,12990,12990,12990,101
|
|
20240801,100900,7824670,12970,12970,12970,12970,121
|
|
20240801,100800,6255300,12960,12960,12960,12960,0
|
|
20240801,100700,6255300,12960,12960,12960,12960,0
|
|
20240801,100600,6255300,12960,12960,12960,12960,0
|
|
20240801,100500,6255300,12960,12960,12960,12960,9
|
|
20240801,100400,6138660,12970,12970,12970,12970,0
|
|
20240801,100300,6138660,12970,12970,12970,12970,1
|
|
20240801,100200,6125690,12960,12960,12960,12960,0
|
|
20240801,100100,6125690,12960,12960,12960,12960,13
|
|
20240801,100000,5957210,12960,12980,12980,12960,7
|
|
20240801,095900,5866470,12970,12980,12980,12970,2
|
|
20240801,095800,5840520,12990,12990,12990,12990,0
|
|
20240801,095700,5840520,12990,12990,12990,12990,0
|
|
20240801,095600,5840520,12990,12990,12990,12990,0
|
|
20240801,095500,5840520,12990,12990,12990,12990,0
|
|
20240801,095400,5840520,12990,12990,12990,12990,1
|
|
20240801,095300,5827530,12990,12990,12990,12990,1
|
|
20240801,095200,5814540,12980,12980,12980,12980,107
|
|
20240801,095100,4425680,12980,12980,12980,12980,0
|
|
20240801,095000,4425680,12980,12980,12980,12980,23
|
|
20240801,094900,4127140,12980,12980,12980,12980,14
|
|
20240801,094800,3945420,12960,12960,12960,12960,0
|
|
20240801,094700,3945420,12960,12960,12960,12960,0
|
|
20240801,094600,3945420,12960,12960,12960,12960,0
|
|
20240801,094500,3945420,12960,12960,12960,12960,0
|
|
20240801,094400,3945420,12960,12960,12960,12960,0
|
|
20240801,094300,3945420,12960,12960,12960,12960,0
|
|
20240801,094200,3945420,12960,12960,12960,12960,0
|
|
20240801,094100,3945420,12960,12960,12960,12960,15
|
|
20240801,094000,3751020,12960,12960,12960,12960,4
|
|
20240801,093900,3699180,12990,12990,12990,12990,0
|
|
20240801,093800,3699180,12990,12990,12990,12990,0
|
|
20240801,093700,3699180,12990,12990,12990,12990,0
|
|
20240801,093600,3699180,12990,12990,12990,12990,0
|
|
20240801,093500,3699180,12990,12990,12990,12990,0
|
|
20240801,093400,3699180,12990,12990,12990,12990,0
|
|
20240801,093300,3699180,12990,12990,12990,12990,0
|
|
20240801,093200,3699180,12990,12990,12990,12990,0
|
|
20240801,093100,3699180,12990,12980,12990,12980,28
|
|
20240801,093000,3335470,12980,12960,12980,12960,16
|
|
20240801,092900,3128090,12940,12940,12940,12940,0
|
|
20240801,092800,3128090,12940,12940,12940,12940,0
|
|
20240801,092700,3128090,12940,12940,12940,12940,0
|
|
20240801,092600,3128090,12940,12950,12950,12940,71
|
|
20240801,092500,2208740,12990,12990,12990,12990,0
|
|
20240801,092400,2208740,12990,12990,12990,12990,0
|
|
20240801,092300,2208740,12990,12990,12990,12990,0
|
|
20240801,092200,2208740,12990,12990,12990,12990,15
|
|
20240801,092100,2013890,12990,12950,12990,12950,17
|
|
20240801,092000,1793700,12950,12950,12950,12950,5
|
|
20240801,091900,1728950,12990,12990,12990,12990,1
|
|
20240801,091800,1715960,12950,12990,12990,12950,14
|
|
20240801,091700,1534340,12990,12990,12990,12990,0
|
|
20240801,091600,1534340,12990,12990,12990,12990,0
|
|
20240801,091500,1534340,12990,12990,12990,12990,0
|
|
20240801,091400,1534340,12990,12990,12990,12990,14
|
|
20240801,091300,1352480,13010,13010,13010,13010,0
|
|
20240801,091200,1352480,13010,13010,13010,13010,0
|
|
20240801,091100,1352480,13010,13010,13010,13010,0
|
|
20240801,091000,1352480,13010,13010,13010,13010,0
|
|
20240801,090900,1352480,13010,13010,13010,13010,0
|
|
20240801,090800,1352480,13010,13010,13010,13010,0
|
|
20240801,090700,1352480,13010,13010,13010,13010,0
|
|
20240801,090600,1352480,13010,13010,13010,13010,2
|
|
20240801,090500,1326460,13020,13020,13020,13020,0
|
|
20240801,090400,1326460,13020,13020,13020,13020,0
|
|
20240801,090300,1326460,13020,13020,13020,13020,17
|
|
20240801,090200,1105120,13000,13000,13000,13000,7
|
|
20240801,090100,1014120,13020,13000,13020,13000,59
|
|
20240801,090000,247000,13000,13000,13000,13000,19
|