581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,183800,72264860,12950,12950,12950,12950,324
|
|
20240808,183700,72264860,12950,12950,12950,12950,0
|
|
20240808,183600,72264860,12950,12950,12950,12950,0
|
|
20240808,183500,72264860,12950,12950,12950,12950,0
|
|
20240808,183400,72264860,12950,12950,12950,12950,0
|
|
20240808,183300,72264860,12950,12950,12950,12950,0
|
|
20240808,183200,72264860,12950,12950,12950,12950,0
|
|
20240808,183100,72264860,12950,12950,12950,12950,0
|
|
20240808,183000,72264860,12950,12950,12950,12950,0
|
|
20240808,182900,72264860,12950,12950,12950,12950,0
|
|
20240808,182800,72264860,12950,12950,12950,12950,0
|
|
20240808,182700,72264860,12950,12950,12950,12950,0
|
|
20240808,182600,72264860,12950,12950,12950,12950,0
|
|
20240808,182500,72264860,12950,12950,12950,12950,0
|
|
20240808,182400,72264860,12950,12950,12950,12950,0
|
|
20240808,182300,72264860,12950,12950,12950,12950,0
|
|
20240808,182200,72264860,12950,12950,12950,12950,0
|
|
20240808,182100,72264860,12950,12950,12950,12950,0
|
|
20240808,182000,72264860,12950,12950,12950,12950,0
|
|
20240808,181900,72264860,12950,12950,12950,12950,0
|
|
20240808,181800,72264860,12950,12950,12950,12950,0
|
|
20240808,181700,72264860,12950,12950,12950,12950,0
|
|
20240808,181600,72264860,12950,12950,12950,12950,0
|
|
20240808,181500,72264860,12950,12950,12950,12950,0
|
|
20240808,181400,72264860,12950,12950,12950,12950,0
|
|
20240808,181300,72264860,12950,12950,12950,12950,0
|
|
20240808,181200,72264860,12950,12950,12950,12950,0
|
|
20240808,181100,72264860,12950,12950,12950,12950,0
|
|
20240808,181000,72264860,12950,12950,12950,12950,0
|
|
20240808,180900,72264860,12950,12950,12950,12950,0
|
|
20240808,180800,72264860,12950,12950,12950,12950,324
|
|
20240808,180700,72264860,12950,12950,12950,12950,0
|
|
20240808,180600,72264860,12950,12950,12950,12950,0
|
|
20240808,180500,72264860,12950,12950,12950,12950,0
|
|
20240808,180400,72264860,12950,12950,12950,12950,0
|
|
20240808,180300,72264860,12950,12950,12950,12950,0
|
|
20240808,180200,72264860,12950,12950,12950,12950,0
|
|
20240808,180100,72264860,12950,12950,12950,12950,0
|
|
20240808,180000,72264860,12950,12950,12950,12950,0
|
|
20240808,175900,72264860,12950,12950,12950,12950,0
|
|
20240808,175800,72264860,12950,12950,12950,12950,0
|
|
20240808,175700,72264860,12950,12950,12950,12950,0
|
|
20240808,175600,72264860,12950,12950,12950,12950,0
|
|
20240808,175500,72264860,12950,12950,12950,12950,0
|
|
20240808,175400,72264860,12950,12950,12950,12950,0
|
|
20240808,175300,72264860,12950,12950,12950,12950,0
|
|
20240808,175200,72264860,12950,12950,12950,12950,0
|
|
20240808,175100,72264860,12950,12950,12950,12950,0
|
|
20240808,175000,72264860,12950,12950,12950,12950,0
|
|
20240808,174900,72264860,12950,12950,12950,12950,0
|
|
20240808,174800,72264860,12950,12950,12950,12950,0
|
|
20240808,174700,72264860,12950,12950,12950,12950,0
|
|
20240808,174600,72264860,12950,12950,12950,12950,0
|
|
20240808,174500,72264860,12950,12950,12950,12950,0
|
|
20240808,174400,72264860,12950,12950,12950,12950,0
|
|
20240808,174300,72264860,12950,12950,12950,12950,0
|
|
20240808,174200,72264860,12950,12950,12950,12950,0
|
|
20240808,174100,72264860,12950,12950,12950,12950,0
|
|
20240808,174000,72264860,12950,12950,12950,12950,0
|
|
20240808,173900,72264860,12950,12950,12950,12950,0
|
|
20240808,173800,72264860,12950,12950,12950,12950,324
|
|
20240808,173700,72264860,12950,12950,12950,12950,0
|
|
20240808,173600,72264860,12950,12950,12950,12950,0
|
|
20240808,173500,72264860,12950,12950,12950,12950,0
|
|
20240808,173400,72264860,12950,12950,12950,12950,0
|
|
20240808,173300,72264860,12950,12950,12950,12950,0
|
|
20240808,173200,72264860,12950,12950,12950,12950,0
|
|
20240808,173100,72264860,12950,12950,12950,12950,0
|
|
20240808,173000,72264860,12950,12950,12950,12950,0
|
|
20240808,172900,72264860,12950,12950,12950,12950,0
|
|
20240808,172800,72264860,12950,12950,12950,12950,0
|
|
20240808,172700,72264860,12950,12950,12950,12950,0
|
|
20240808,172600,72264860,12950,12950,12950,12950,0
|
|
20240808,172500,72264860,12950,12950,12950,12950,0
|
|
20240808,172400,72264860,12950,12950,12950,12950,0
|
|
20240808,172300,72264860,12950,12950,12950,12950,0
|
|
20240808,172200,72264860,12950,12950,12950,12950,0
|
|
20240808,172100,72264860,12950,12950,12950,12950,0
|
|
20240808,172000,72264860,12950,12950,12950,12950,0
|
|
20240808,171900,72264860,12950,12950,12950,12950,0
|
|
20240808,171800,72264860,12950,12950,12950,12950,0
|
|
20240808,171700,72264860,12950,12950,12950,12950,0
|
|
20240808,171600,72264860,12950,12950,12950,12950,0
|
|
20240808,171500,72264860,12950,12950,12950,12950,0
|
|
20240808,171400,72264860,12950,12950,12950,12950,0
|
|
20240808,171300,72264860,12950,12950,12950,12950,0
|
|
20240808,171200,72264860,12950,12950,12950,12950,0
|
|
20240808,171100,72264860,12950,12950,12950,12950,0
|
|
20240808,171000,72264860,12950,12950,12950,12950,0
|
|
20240808,170900,72264860,12950,12950,12950,12950,0
|
|
20240808,170800,72264860,12950,12950,12950,12950,324
|
|
20240808,170700,72264860,12950,12950,12950,12950,0
|
|
20240808,170600,72264860,12950,12950,12950,12950,0
|
|
20240808,170500,72264860,12950,12950,12950,12950,0
|
|
20240808,170400,72264860,12950,12950,12950,12950,0
|
|
20240808,170300,72264860,12950,12950,12950,12950,0
|
|
20240808,170200,72264860,12950,12950,12950,12950,0
|
|
20240808,170100,72264860,12950,12950,12950,12950,0
|
|
20240808,170000,72264860,12950,12950,12950,12950,0
|
|
20240808,165900,72264860,12950,12950,12950,12950,0
|
|
20240808,165800,72264860,12950,12950,12950,12950,0
|
|
20240808,165700,72264860,12950,12950,12950,12950,0
|
|
20240808,165600,72264860,12950,12950,12950,12950,0
|
|
20240808,165500,72264860,12950,12950,12950,12950,0
|
|
20240808,165400,72264860,12950,12950,12950,12950,0
|
|
20240808,165300,72264860,12950,12950,12950,12950,0
|
|
20240808,165200,72264860,12950,12950,12950,12950,0
|
|
20240808,165100,72264860,12950,12950,12950,12950,0
|
|
20240808,165000,72264860,12950,12950,12950,12950,0
|
|
20240808,164900,72264860,12950,12950,12950,12950,0
|
|
20240808,164800,72264860,12950,12950,12950,12950,0
|
|
20240808,164700,72264860,12950,12950,12950,12950,0
|
|
20240808,164600,72264860,12950,12950,12950,12950,0
|
|
20240808,164500,72264860,12950,12950,12950,12950,0
|
|
20240808,164400,72264860,12950,12950,12950,12950,0
|
|
20240808,164300,72264860,12950,12950,12950,12950,0
|
|
20240808,164200,72264860,12950,12950,12950,12950,0
|
|
20240808,164100,72264860,12950,12950,12950,12950,0
|
|
20240808,164000,72264860,12950,12950,12950,12950,0
|
|
20240808,163900,72264860,12950,12950,12950,12950,0
|
|
20240808,163800,72264860,12950,12950,12950,12950,324
|
|
20240808,163700,72264860,12950,12950,12950,12950,0
|
|
20240808,163600,72264860,12950,12950,12950,12950,0
|
|
20240808,163500,72264860,12950,12950,12950,12950,0
|
|
20240808,163400,72264860,12950,12950,12950,12950,0
|
|
20240808,163300,72264860,12950,12950,12950,12950,0
|
|
20240808,163200,72264860,12950,12950,12950,12950,0
|
|
20240808,163100,72264860,12950,12950,12950,12950,0
|
|
20240808,163000,72264860,12950,12950,12950,12950,0
|
|
20240808,162900,72264860,12950,12950,12950,12950,0
|
|
20240808,162800,72264860,12950,12950,12950,12950,0
|
|
20240808,162700,72264860,12950,12950,12950,12950,0
|
|
20240808,162600,72264860,12950,12950,12950,12950,0
|
|
20240808,162500,72264860,12950,12950,12950,12950,0
|
|
20240808,162400,72264860,12950,12950,12950,12950,0
|
|
20240808,162300,72264860,12950,12950,12950,12950,0
|
|
20240808,162200,72264860,12950,12950,12950,12950,0
|
|
20240808,162100,72264860,12950,12950,12950,12950,0
|
|
20240808,162000,72264860,12950,12950,12950,12950,0
|
|
20240808,161900,72264860,12950,12950,12950,12950,0
|
|
20240808,161800,72264860,12950,12950,12950,12950,0
|
|
20240808,161700,72264860,12950,12950,12950,12950,0
|
|
20240808,161600,72264860,12950,12950,12950,12950,0
|
|
20240808,161500,72264860,12950,12950,12950,12950,0
|
|
20240808,161400,72264860,12950,12950,12950,12950,0
|
|
20240808,161300,72264860,12950,12950,12950,12950,0
|
|
20240808,161200,72264860,12950,12950,12950,12950,0
|
|
20240808,161100,72264860,12950,12950,12950,12950,0
|
|
20240808,161000,72264860,12950,12950,12950,12950,0
|
|
20240808,160900,72264860,12950,12950,12950,12950,0
|
|
20240808,160800,72264860,12950,12950,12950,12950,324
|
|
20240808,160700,72264860,12950,12950,12950,12950,0
|
|
20240808,160600,72264860,12950,12950,12950,12950,0
|
|
20240808,160500,72264860,12950,12950,12950,12950,0
|
|
20240808,160400,72264860,12950,12950,12950,12950,0
|
|
20240808,160300,72264860,12950,12950,12950,12950,0
|
|
20240808,160200,72264860,12950,12950,12950,12950,0
|
|
20240808,160100,72264860,12950,12950,12950,12950,0
|
|
20240808,160000,72264860,12950,12950,12950,12950,0
|
|
20240808,155900,72264860,12950,12950,12950,12950,0
|
|
20240808,155800,72264860,12950,12950,12950,12950,0
|
|
20240808,155700,72264860,12950,12950,12950,12950,0
|
|
20240808,155600,72264860,12950,12950,12950,12950,0
|
|
20240808,155500,72264860,12950,12950,12950,12950,0
|
|
20240808,155400,72264860,12950,12950,12950,12950,0
|
|
20240808,155300,72264860,12950,12950,12950,12950,0
|
|
20240808,155200,72264860,12950,12950,12950,12950,0
|
|
20240808,155100,72264860,12950,12950,12950,12950,0
|
|
20240808,155000,72264860,12950,12950,12950,12950,0
|
|
20240808,154900,72264860,12950,12950,12950,12950,0
|
|
20240808,154800,72264860,12950,12950,12950,12950,0
|
|
20240808,154700,72264860,12950,12950,12950,12950,0
|
|
20240808,154600,72264860,12950,12950,12950,12950,0
|
|
20240808,154500,72264860,12950,12950,12950,12950,0
|
|
20240808,154400,72264860,12950,12950,12950,12950,0
|
|
20240808,154300,72264860,12950,12950,12950,12950,0
|
|
20240808,154200,72264860,12950,12950,12950,12950,0
|
|
20240808,154100,72264860,12950,12950,12950,12950,0
|
|
20240808,154000,72264860,12950,12950,12950,12950,0
|
|
20240808,153900,72264860,12950,12950,12950,12950,0
|
|
20240808,153800,72264860,12950,12950,12950,12950,324
|
|
20240808,153700,72264860,12950,12950,12950,12950,0
|
|
20240808,153600,72264860,12950,12950,12950,12950,0
|
|
20240808,153500,72264860,12950,12950,12950,12950,0
|
|
20240808,153400,72264860,12950,12950,12950,12950,0
|
|
20240808,153300,72264860,12950,12950,12950,12950,0
|
|
20240808,153200,72264860,12950,12950,12950,12950,0
|
|
20240808,153100,72264860,12950,12950,12950,12950,0
|
|
20240808,153000,72264860,12950,12950,12950,12950,324
|
|
20240808,152900,68069060,12920,12920,12920,12920,0
|
|
20240808,152800,68069060,12920,12920,12920,12920,0
|
|
20240808,152700,68069060,12920,12920,12920,12920,0
|
|
20240808,152600,68069060,12920,12920,12920,12920,0
|
|
20240808,152500,68069060,12920,12920,12920,12920,0
|
|
20240808,152400,68069060,12920,12920,12920,12920,0
|
|
20240808,152300,68069060,12920,12920,12920,12920,0
|
|
20240808,152200,68069060,12920,12920,12920,12920,0
|
|
20240808,152100,68069060,12920,12920,12920,12920,0
|
|
20240808,152000,68069060,12920,12920,12920,12920,0
|
|
20240808,151900,68069060,12920,12920,12920,12920,0
|
|
20240808,151800,68069060,12920,12920,12920,12920,0
|
|
20240808,151700,68069060,12920,12840,12950,12840,216
|
|
20240808,151600,65276500,12920,12920,12920,12920,0
|
|
20240808,151500,65276500,12920,12920,12920,12920,6
|
|
20240808,151400,65198980,12920,12920,12920,12920,0
|
|
20240808,151300,65198980,12920,12920,12920,12920,12
|
|
20240808,151200,65043940,12840,12840,12840,12840,4
|
|
20240808,151100,64992580,12850,12850,12850,12850,0
|
|
20240808,151000,64992580,12850,12850,12850,12850,1
|
|
20240808,150900,64979730,12850,12850,12850,12850,11
|
|
20240808,150800,64838380,12850,12850,12850,12850,0
|
|
20240808,150700,64838380,12850,12850,12850,12850,0
|
|
20240808,150600,64838380,12850,12850,12850,12850,0
|
|
20240808,150500,64838380,12850,12850,12850,12850,0
|
|
20240808,150400,64838380,12850,12850,12850,12850,0
|
|
20240808,150300,64838380,12850,12860,12930,12830,586
|
|
20240808,150200,57273970,12840,12840,12840,12840,1
|
|
20240808,150100,57261130,12850,12850,12850,12850,12
|
|
20240808,150000,57106930,12840,12880,12880,12840,37
|
|
20240808,145900,56630760,12860,12860,12860,12860,1
|
|
20240808,145800,56617900,12880,12880,12880,12880,0
|
|
20240808,145700,56617900,12880,12880,12880,12880,0
|
|
20240808,145600,56617900,12880,12880,12880,12880,0
|
|
20240808,145500,56617900,12880,12840,12900,12840,17
|
|
20240808,145400,56398920,12840,12860,12860,12820,22
|
|
20240808,145300,56116540,12880,12880,12880,12880,4
|
|
20240808,145200,56065020,12880,12880,12880,12880,1
|
|
20240808,145100,56052140,12850,12850,12850,12850,0
|
|
20240808,145000,56052140,12850,12830,12890,12820,67
|
|
20240808,144900,55191400,12820,12820,12820,12820,8
|
|
20240808,144800,55088840,12820,12820,12820,12820,1
|
|
20240808,144700,55076020,12820,12820,12820,12820,0
|
|
20240808,144600,55076020,12820,12820,12820,12820,11
|
|
20240808,144500,54935000,12820,12820,12820,12820,30
|
|
20240808,144400,54550400,12820,12820,12820,12820,0
|
|
20240808,144300,54550400,12820,12820,12820,12820,0
|
|
20240808,144200,54550400,12820,12820,12820,12820,0
|
|
20240808,144100,54550400,12820,12820,12820,12820,0
|
|
20240808,144000,54550400,12820,12850,12920,12820,720
|
|
20240808,143900,45262680,12840,12840,12840,12840,0
|
|
20240808,143800,45262680,12840,12840,12840,12840,10
|
|
20240808,143700,45134280,12840,12840,12840,12840,0
|
|
20240808,143600,45134280,12840,12840,12840,12840,1
|
|
20240808,143500,45121440,12850,12850,12850,12850,0
|
|
20240808,143400,45121440,12850,12850,12850,12850,12
|
|
20240808,143300,44967240,12840,12840,12840,12840,0
|
|
20240808,143200,44967240,12840,12840,12840,12840,0
|
|
20240808,143100,44967240,12840,12840,12840,12840,11
|
|
20240808,143000,44826000,12860,12840,12890,12840,50
|
|
20240808,142900,44183410,12820,12820,12820,12820,0
|
|
20240808,142800,44183410,12820,12820,12820,12820,0
|
|
20240808,142700,44183410,12820,12820,12820,12820,0
|
|
20240808,142600,44183410,12820,12820,12820,12820,0
|
|
20240808,142500,44183410,12820,12830,12830,12820,118
|
|
20240808,142400,42670380,12830,12830,12830,12830,0
|
|
20240808,142300,42670380,12830,12850,12850,12830,23
|
|
20240808,142200,42375160,12850,12850,12850,12850,0
|
|
20240808,142100,42375160,12850,12850,12850,12850,47
|
|
20240808,142000,41771210,12850,12850,12850,12850,50
|
|
20240808,141900,41128710,12900,12900,12900,12900,0
|
|
20240808,141800,41128710,12900,12900,12900,12900,0
|
|
20240808,141700,41128710,12900,12870,12900,12870,200
|
|
20240808,141600,38552030,12850,12850,12850,12850,0
|
|
20240808,141500,38552030,12850,12850,12850,12850,11
|
|
20240808,141400,38410680,12850,12850,12850,12850,0
|
|
20240808,141300,38410680,12850,12850,12850,12850,1
|
|
20240808,141200,38397830,12850,12850,12850,12850,0
|
|
20240808,141100,38397830,12850,12850,12850,12850,0
|
|
20240808,141000,38397830,12850,12850,12850,12850,21
|
|
20240808,140900,38127980,12830,12830,12830,12830,0
|
|
20240808,140800,38127980,12830,12830,12830,12830,10
|
|
20240808,140700,37999680,12850,12850,12850,12850,0
|
|
20240808,140600,37999680,12850,12850,12850,12850,0
|
|
20240808,140500,37999680,12850,12830,12850,12830,31
|
|
20240808,140400,37601930,12830,12830,12830,12830,0
|
|
20240808,140300,37601930,12830,12830,12830,12830,0
|
|
20240808,140200,37601930,12830,12830,12830,12830,1
|
|
20240808,140100,37589100,12830,12830,12830,12830,0
|
|
20240808,140000,37589100,12830,12820,12840,12820,66
|
|
20240808,135900,36742370,12820,12820,12820,12820,0
|
|
20240808,135800,36742370,12820,12820,12820,12820,0
|
|
20240808,135700,36742370,12820,12820,12820,12820,0
|
|
20240808,135600,36742370,12820,12820,12820,12820,0
|
|
20240808,135500,36742370,12820,12820,12820,12820,0
|
|
20240808,135400,36742370,12820,12820,12820,12820,0
|
|
20240808,135300,36742370,12820,12820,12820,12820,0
|
|
20240808,135200,36742370,12820,12820,12820,12820,11
|
|
20240808,135100,36601350,12860,12860,12860,12860,0
|
|
20240808,135000,36601350,12860,12820,12870,12820,27
|
|
20240808,134900,36254110,12820,12820,12820,12820,0
|
|
20240808,134800,36254110,12820,12820,12820,12820,0
|
|
20240808,134700,36254110,12820,12820,12820,12820,0
|
|
20240808,134600,36254110,12820,12820,12820,12820,0
|
|
20240808,134500,36254110,12820,12820,12820,12820,0
|
|
20240808,134400,36254110,12820,12820,12820,12820,22
|
|
20240808,134300,35972070,12810,12810,12810,12810,0
|
|
20240808,134200,35972070,12810,12810,12810,12810,0
|
|
20240808,134100,35972070,12810,12810,12810,12810,0
|
|
20240808,134000,35972070,12810,12810,12810,12810,51
|
|
20240808,133900,35318760,12810,12810,12810,12810,1
|
|
20240808,133800,35305950,12810,12810,12810,12810,0
|
|
20240808,133700,35305950,12810,12820,12820,12810,11
|
|
20240808,133600,35164980,12850,12850,12850,12850,1
|
|
20240808,133500,35152130,12850,12850,12850,12850,1
|
|
20240808,133400,35139280,12830,12830,12830,12830,0
|
|
20240808,133300,35139280,12830,12830,12830,12830,0
|
|
20240808,133200,35139280,12830,12830,12830,12830,0
|
|
20240808,133100,35139280,12830,12830,12830,12830,4
|
|
20240808,133000,35087960,12830,12830,12830,12830,7
|
|
20240808,132900,34998150,12810,12810,12810,12810,10
|
|
20240808,132800,34870050,12830,12830,12830,12830,0
|
|
20240808,132700,34870050,12830,12810,12830,12810,3
|
|
20240808,132600,34831580,12810,12810,12810,12810,0
|
|
20240808,132500,34831580,12810,12810,12810,12810,0
|
|
20240808,132400,34831580,12810,12810,12810,12810,0
|
|
20240808,132300,34831580,12810,12810,12810,12810,0
|
|
20240808,132200,34831580,12810,12810,12810,12810,0
|
|
20240808,132100,34831580,12810,12810,12810,12810,11
|
|
20240808,132000,34690670,12810,12810,12810,12810,52
|
|
20240808,131900,34024550,12820,12820,12820,12820,12
|
|
20240808,131800,33870710,12810,12810,12810,12810,0
|
|
20240808,131700,33870710,12810,12810,12810,12810,0
|
|
20240808,131600,33870710,12810,12810,12810,12810,1
|
|
20240808,131500,33857900,12820,12820,12820,12820,0
|
|
20240808,131400,33857900,12820,12810,12820,12810,14
|
|
20240808,131300,33678520,12820,12820,12820,12820,0
|
|
20240808,131200,33678520,12820,12820,12820,12820,0
|
|
20240808,131100,33678520,12820,12820,12820,12820,0
|
|
20240808,131000,33678520,12820,12820,12820,12820,15
|
|
20240808,130900,33486220,12810,12810,12810,12810,0
|
|
20240808,130800,33486220,12810,12810,12810,12810,0
|
|
20240808,130700,33486220,12810,12810,12810,12810,0
|
|
20240808,130600,33486220,12810,12810,12810,12810,11
|
|
20240808,130500,33345310,12810,12810,12810,12810,0
|
|
20240808,130400,33345310,12810,12810,12810,12810,1
|
|
20240808,130300,33332500,12810,12810,12810,12810,0
|
|
20240808,130200,33332500,12810,12810,12810,12810,0
|
|
20240808,130100,33332500,12810,12810,12810,12810,0
|
|
20240808,130000,33332500,12810,12820,12820,12810,45
|
|
20240808,125900,32756020,12820,12820,12820,12820,0
|
|
20240808,125800,32756020,12820,12830,12830,12820,10
|
|
20240808,125700,32627790,12830,12830,12830,12830,0
|
|
20240808,125600,32627790,12830,12830,12830,12830,0
|
|
20240808,125500,32627790,12830,12830,12830,12830,0
|
|
20240808,125400,32627790,12830,12830,12830,12830,0
|
|
20240808,125300,32627790,12830,12830,12830,12830,1
|
|
20240808,125200,32614960,12860,12860,12860,12860,0
|
|
20240808,125100,32614960,12860,12860,12860,12860,0
|
|
20240808,125000,32614960,12860,12850,12860,12850,16
|
|
20240808,124900,32409330,12840,12840,12840,12840,1
|
|
20240808,124800,32396490,12820,12820,12820,12820,0
|
|
20240808,124700,32396490,12820,12820,12820,12820,0
|
|
20240808,124600,32396490,12820,12820,12820,12820,0
|
|
20240808,124500,32396490,12820,12820,12820,12820,0
|
|
20240808,124400,32396490,12820,12820,12820,12820,0
|
|
20240808,124300,32396490,12820,12820,12820,12820,11
|
|
20240808,124200,32255470,12820,12820,12820,12820,0
|
|
20240808,124100,32255470,12820,12820,12820,12820,1
|
|
20240808,124000,32242650,12820,12830,12830,12820,47
|
|
20240808,123900,31640100,12820,12820,12820,12820,0
|
|
20240808,123800,31640100,12820,12820,12820,12820,0
|
|
20240808,123700,31640100,12820,12820,12820,12820,0
|
|
20240808,123600,31640100,12820,12820,12820,12820,0
|
|
20240808,123500,31640100,12820,12820,12820,12820,11
|
|
20240808,123400,31499080,12820,12820,12820,12820,23
|
|
20240808,123300,31204220,12800,12800,12800,12800,0
|
|
20240808,123200,31204220,12800,12800,12800,12800,0
|
|
20240808,123100,31204220,12800,12800,12800,12800,0
|
|
20240808,123000,31204220,12800,12780,12800,12780,14
|
|
20240808,122900,31025040,12790,12790,12790,12790,0
|
|
20240808,122800,31025040,12790,12790,12790,12790,11
|
|
20240808,122700,30884350,12810,12810,12810,12810,0
|
|
20240808,122600,30884350,12810,12810,12810,12810,0
|
|
20240808,122500,30884350,12810,12810,12810,12810,0
|
|
20240808,122400,30884350,12810,12810,12810,12810,0
|
|
20240808,122300,30884350,12810,12810,12810,12810,0
|
|
20240808,122200,30884350,12810,12810,12810,12810,1
|
|
20240808,122100,30871540,12800,12800,12800,12800,0
|
|
20240808,122000,30871540,12800,12820,12820,12800,34
|
|
20240808,121900,30435910,12820,12780,12820,12780,54
|
|
20240808,121800,29745140,12770,12790,12820,12770,355
|
|
20240808,121700,25202030,12790,12850,12860,12790,20
|
|
20240808,121600,24945240,12790,12790,12790,12790,5
|
|
20240808,121500,24881290,12790,12790,12790,12790,17
|
|
20240808,121400,24663860,12770,12770,12770,12770,0
|
|
20240808,121300,24663860,12770,12770,12770,12770,8
|
|
20240808,121200,24561700,12820,12820,12820,12820,3
|
|
20240808,121100,24523240,12840,12840,12840,12840,0
|
|
20240808,121000,24523240,12840,12790,12840,12790,13
|
|
20240808,120900,24356470,12770,12770,12770,12770,0
|
|
20240808,120800,24356470,12770,12770,12770,12770,0
|
|
20240808,120700,24356470,12770,12770,12770,12770,1
|
|
20240808,120600,24343700,12780,12780,12780,12780,0
|
|
20240808,120500,24343700,12780,12780,12780,12780,0
|
|
20240808,120400,24343700,12780,12780,12780,12780,10
|
|
20240808,120300,24215900,12780,12780,12780,12780,0
|
|
20240808,120200,24215900,12780,12780,12780,12780,0
|
|
20240808,120100,24215900,12780,12780,12780,12780,21
|
|
20240808,120000,23947520,12780,12780,12780,12780,16
|
|
20240808,115900,23743040,12780,12780,12780,12780,0
|
|
20240808,115800,23743040,12780,12780,12780,12780,0
|
|
20240808,115700,23743040,12780,12780,12780,12780,0
|
|
20240808,115600,23743040,12780,12780,12780,12780,11
|
|
20240808,115500,23602460,12780,12780,12780,12780,1
|
|
20240808,115400,23589680,12790,12790,12790,12790,0
|
|
20240808,115300,23589680,12790,12790,12790,12790,1
|
|
20240808,115200,23576890,12780,12780,12780,12780,13
|
|
20240808,115100,23410750,12770,12770,12770,12770,0
|
|
20240808,115000,23410750,12770,12760,12770,12760,26
|
|
20240808,114900,23078860,12750,12750,12750,12750,21
|
|
20240808,114800,22811110,12750,12750,12750,12750,1
|
|
20240808,114700,22798360,12740,12740,12740,12740,5
|
|
20240808,114600,22734660,12740,12740,12740,12740,4
|
|
20240808,114500,22683700,12750,12750,12750,12750,19
|
|
20240808,114400,22441450,12750,12750,12750,12750,1
|
|
20240808,114300,22428700,12750,12750,12750,12750,0
|
|
20240808,114200,22428700,12750,12750,12750,12750,0
|
|
20240808,114100,22428700,12750,12760,12760,12750,29
|
|
20240808,114000,22058770,12760,12760,12760,12760,20
|
|
20240808,113900,21803570,12860,12860,12860,12860,0
|
|
20240808,113800,21803570,12860,12860,12860,12860,0
|
|
20240808,113700,21803570,12860,12860,12860,12860,0
|
|
20240808,113600,21803570,12860,12860,12860,12860,7
|
|
20240808,113500,21713550,12820,12770,12820,12770,10
|
|
20240808,113400,21585560,12860,12770,12860,12770,40
|
|
20240808,113300,21071530,12750,12750,12750,12750,11
|
|
20240808,113200,20931280,12750,12750,12750,12750,1
|
|
20240808,113100,20918530,12820,12820,12820,12820,0
|
|
20240808,113000,20918530,12820,12780,12820,12780,18
|
|
20240808,112900,20687830,12770,12770,12770,12770,0
|
|
20240808,112800,20687830,12770,12770,12770,12770,0
|
|
20240808,112700,20687830,12770,12770,12770,12770,0
|
|
20240808,112600,20687830,12770,12760,12770,12760,13
|
|
20240808,112500,20521930,12760,12760,12760,12760,10
|
|
20240808,112400,20394330,12760,12760,12760,12760,0
|
|
20240808,112300,20394330,12760,12760,12760,12760,0
|
|
20240808,112200,20394330,12760,12760,12760,12760,1
|
|
20240808,112100,20381570,12760,12740,12760,12740,2
|
|
20240808,112000,20356070,12740,12760,12760,12740,33
|
|
20240808,111900,19935610,12760,12760,12760,12760,28
|
|
20240808,111800,19578330,12760,12760,12760,12760,10
|
|
20240808,111700,19450730,12820,12820,12820,12820,0
|
|
20240808,111600,19450730,12820,12760,12820,12760,16
|
|
20240808,111500,19245680,12760,12760,12760,12760,5
|
|
20240808,111400,19181880,12810,12810,12810,12810,0
|
|
20240808,111300,19181880,12810,12810,12810,12810,0
|
|
20240808,111200,19181880,12810,12810,12810,12810,0
|
|
20240808,111100,19181880,12810,12810,12810,12810,0
|
|
20240808,111000,19181880,12810,12740,12820,12740,19
|
|
20240808,110900,18939290,12740,12740,12740,12740,1
|
|
20240808,110800,18926550,12730,12730,12730,12730,0
|
|
20240808,110700,18926550,12730,12730,12730,12730,0
|
|
20240808,110600,18926550,12730,12730,12730,12730,0
|
|
20240808,110500,18926550,12730,12730,12730,12730,0
|
|
20240808,110400,18926550,12730,12730,12730,12730,0
|
|
20240808,110300,18926550,12730,12730,12730,12730,11
|
|
20240808,110200,18786520,12740,12740,12740,12740,0
|
|
20240808,110100,18786520,12740,12740,12740,12740,7
|
|
20240808,110000,18697340,12730,12740,12740,12730,26
|
|
20240808,105900,18366260,12740,12740,12740,12740,0
|
|
20240808,105800,18366260,12740,12740,12740,12740,1
|
|
20240808,105700,18353520,12740,12740,12740,12740,0
|
|
20240808,105600,18353520,12740,12740,12740,12740,9
|
|
20240808,105500,18238860,12760,12760,12760,12760,1
|
|
20240808,105400,18226100,12780,12780,12780,12780,0
|
|
20240808,105300,18226100,12780,12780,12780,12780,0
|
|
20240808,105200,18226100,12780,12780,12780,12780,0
|
|
20240808,105100,18226100,12780,12780,12780,12780,0
|
|
20240808,105000,18226100,12780,12760,12780,12760,23
|
|
20240808,104900,17932380,12730,12730,12730,12730,0
|
|
20240808,104800,17932380,12730,12730,12730,12730,8
|
|
20240808,104700,17830540,12740,12740,12740,12740,3
|
|
20240808,104600,17792320,12740,12740,12740,12740,1
|
|
20240808,104500,17779580,12750,12750,12750,12750,0
|
|
20240808,104400,17779580,12750,12750,12750,12750,2
|
|
20240808,104300,17754080,12740,12740,12740,12740,0
|
|
20240808,104200,17754080,12740,12740,12740,12740,0
|
|
20240808,104100,17754080,12740,12740,12740,12740,8
|
|
20240808,104000,17652160,12740,12750,12750,12740,20
|
|
20240808,103900,17397330,12750,12750,12750,12750,11
|
|
20240808,103800,17257080,12750,12750,12750,12750,0
|
|
20240808,103700,17257080,12750,12750,12750,12750,0
|
|
20240808,103600,17257080,12750,12750,12750,12750,0
|
|
20240808,103500,17257080,12750,12750,12750,12750,1
|
|
20240808,103400,17244330,12750,12750,12750,12750,0
|
|
20240808,103300,17244330,12750,12750,12750,12750,0
|
|
20240808,103200,17244330,12750,12750,12750,12750,10
|
|
20240808,103100,17116830,12820,12820,12820,12820,12
|
|
20240808,103000,16962990,12820,12770,12850,12770,5
|
|
20240808,102900,16898880,12770,12770,12770,12770,0
|
|
20240808,102800,16898880,12770,12770,12770,12770,0
|
|
20240808,102700,16898880,12770,12770,12770,12770,0
|
|
20240808,102600,16898880,12770,12770,12770,12770,1
|
|
20240808,102500,16886110,12760,12760,12760,12760,0
|
|
20240808,102400,16886110,12760,12760,12760,12760,10
|
|
20240808,102300,16758510,12760,12760,12760,12760,1
|
|
20240808,102200,16745750,12780,12780,12780,12780,0
|
|
20240808,102100,16745750,12780,12770,12780,12770,6
|
|
20240808,102000,16669120,12760,12790,12790,12750,32
|
|
20240808,101900,16260540,12790,12850,12860,12790,29
|
|
20240808,101800,15888680,12770,12770,12770,12770,1
|
|
20240808,101700,15875910,12770,12770,12770,12750,6
|
|
20240808,101600,15799310,12770,12840,12840,12770,11
|
|
20240808,101500,15658290,12830,12830,12830,12830,0
|
|
20240808,101400,15658290,12830,12830,12830,12830,0
|
|
20240808,101300,15658290,12830,12830,12830,12830,7
|
|
20240808,101200,15568480,12810,12810,12810,12810,2
|
|
20240808,101100,15542860,12760,12760,12760,12760,0
|
|
20240808,101000,15542860,12760,12750,12760,12750,20
|
|
20240808,100900,15287760,12750,12790,12790,12750,17
|
|
20240808,100800,15070930,12870,12870,12870,12870,0
|
|
20240808,100700,15070930,12870,12870,12870,12870,0
|
|
20240808,100600,15070930,12870,12820,12870,12820,15
|
|
20240808,100500,14877930,12860,12860,12860,12860,0
|
|
20240808,100400,14877930,12860,12860,12860,12860,0
|
|
20240808,100300,14877930,12860,12800,12860,12800,20
|
|
20240808,100200,14621030,12790,12790,12790,12790,30
|
|
20240808,100100,14237330,12770,12750,12770,12750,29
|
|
20240808,100000,13867320,12750,12750,12750,12750,27
|
|
20240808,095900,13523070,12750,12750,12750,12750,0
|
|
20240808,095800,13523070,12750,12750,12750,12750,0
|
|
20240808,095700,13523070,12750,12750,12750,12750,1
|
|
20240808,095600,13510320,12750,12730,12750,12730,9
|
|
20240808,095500,13395630,12730,12730,12730,12730,0
|
|
20240808,095400,13395630,12730,12750,12750,12730,128
|
|
20240808,095300,11763990,12730,12730,12730,12730,11
|
|
20240808,095200,11623960,12730,12730,12730,12730,0
|
|
20240808,095100,11623960,12730,12750,12750,12730,19
|
|
20240808,095000,11381930,12750,12750,12750,12750,10
|
|
20240808,094900,11254430,12730,12750,12750,12730,458
|
|
20240808,094800,5416130,12750,12750,12750,12750,0
|
|
20240808,094700,5416130,12750,12750,12750,12750,0
|
|
20240808,094600,5416130,12750,12750,12750,12750,11
|
|
20240808,094500,5275880,12760,12760,12760,12760,0
|
|
20240808,094400,5275880,12760,12760,12760,12760,0
|
|
20240808,094300,5275880,12760,12770,12770,12760,119
|
|
20240808,094200,3757240,12760,12760,12760,12760,1
|
|
20240808,094100,3744480,12760,12760,12760,12760,71
|
|
20240808,094000,2838520,12760,12760,12760,12760,18
|
|
20240808,093900,2608840,12760,12760,12760,12760,0
|
|
20240808,093800,2608840,12760,12780,12780,12760,12
|
|
20240808,093700,2455510,12780,12780,12790,12780,13
|
|
20240808,093600,2289300,12780,12780,12780,12780,2
|
|
20240808,093500,2263740,12790,12790,12790,12790,0
|
|
20240808,093400,2263740,12790,12890,12890,12790,16
|
|
20240808,093300,2057600,12770,12770,12770,12770,7
|
|
20240808,093200,1968210,12770,12770,12770,12770,3
|
|
20240808,093100,1929900,12770,12770,12770,12750,37
|
|
20240808,093000,1457430,12770,12780,12780,12750,36
|
|
20240808,092900,997990,12760,12760,12760,12760,0
|
|
20240808,092800,997990,12760,12760,12760,12760,0
|
|
20240808,092700,997990,12760,12760,12760,12760,0
|
|
20240808,092600,997990,12760,12760,12760,12760,0
|
|
20240808,092500,997990,12760,12760,12760,12760,1
|
|
20240808,092400,985230,12750,12750,12750,12750,0
|
|
20240808,092300,985230,12750,12750,12750,12750,11
|
|
20240808,092200,844980,12750,12750,12750,12750,0
|
|
20240808,092100,844980,12750,12750,12750,12750,1
|
|
20240808,092000,832230,12750,12750,12750,12750,1
|
|
20240808,091900,819480,12720,12720,12720,12720,0
|
|
20240808,091800,819480,12720,12890,12890,12720,14
|
|
20240808,091700,639560,12820,12820,12820,12820,0
|
|
20240808,091600,639560,12820,12820,12820,12820,0
|
|
20240808,091500,639560,12820,12820,12820,12820,11
|
|
20240808,091400,498540,12790,12790,12790,12790,0
|
|
20240808,091300,498540,12790,12790,12790,12790,0
|
|
20240808,091200,498540,12790,12790,12790,12790,0
|
|
20240808,091100,498540,12790,12790,12790,12790,0
|
|
20240808,091000,498540,12790,12790,12790,12790,0
|
|
20240808,090900,498540,12790,12790,12790,12790,0
|
|
20240808,090800,498540,12790,12790,12790,12790,0
|
|
20240808,090700,498540,12790,12790,12790,12790,11
|
|
20240808,090600,357850,12790,12790,12790,12790,1
|
|
20240808,090500,345060,12780,12780,12780,12780,0
|
|
20240808,090400,345060,12780,12780,12780,12780,0
|
|
20240808,090300,345060,12780,12780,12780,12780,0
|
|
20240808,090200,345060,12780,12780,12780,12780,0
|
|
20240808,090100,345060,12780,12780,12780,12780,0
|
|
20240808,090000,345060,12780,12780,12780,12780,27
|