581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183800,128911550,13000,13000,13000,13000,791
|
|
20240809,183700,128911550,13000,13000,13000,13000,0
|
|
20240809,183600,128911550,13000,13000,13000,13000,0
|
|
20240809,183500,128911550,13000,13000,13000,13000,0
|
|
20240809,183400,128911550,13000,13000,13000,13000,0
|
|
20240809,183300,128911550,13000,13000,13000,13000,0
|
|
20240809,183200,128911550,13000,13000,13000,13000,0
|
|
20240809,183100,128911550,13000,13000,13000,13000,0
|
|
20240809,183000,128911550,13000,13000,13000,13000,0
|
|
20240809,182900,128911550,13000,13000,13000,13000,0
|
|
20240809,182800,128911550,13000,13000,13000,13000,0
|
|
20240809,182700,128911550,13000,13000,13000,13000,0
|
|
20240809,182600,128911550,13000,13000,13000,13000,0
|
|
20240809,182500,128911550,13000,13000,13000,13000,0
|
|
20240809,182400,128911550,13000,13000,13000,13000,0
|
|
20240809,182300,128911550,13000,13000,13000,13000,0
|
|
20240809,182200,128911550,13000,13000,13000,13000,0
|
|
20240809,182100,128911550,13000,13000,13000,13000,0
|
|
20240809,182000,128911550,13000,13000,13000,13000,0
|
|
20240809,181900,128911550,13000,13000,13000,13000,0
|
|
20240809,181800,128911550,13000,13000,13000,13000,0
|
|
20240809,181700,128911550,13000,13000,13000,13000,0
|
|
20240809,181600,128911550,13000,13000,13000,13000,0
|
|
20240809,181500,128911550,13000,13000,13000,13000,0
|
|
20240809,181400,128911550,13000,13000,13000,13000,0
|
|
20240809,181300,128911550,13000,13000,13000,13000,0
|
|
20240809,181200,128911550,13000,13000,13000,13000,0
|
|
20240809,181100,128911550,13000,13000,13000,13000,0
|
|
20240809,181000,128911550,13000,13000,13000,13000,0
|
|
20240809,180900,128911550,13000,13000,13000,13000,0
|
|
20240809,180800,128911550,13000,13000,13000,13000,791
|
|
20240809,180700,128911550,13000,13000,13000,13000,0
|
|
20240809,180600,128911550,13000,13000,13000,13000,0
|
|
20240809,180500,128911550,13000,13000,13000,13000,0
|
|
20240809,180400,128911550,13000,13000,13000,13000,0
|
|
20240809,180300,128911550,13000,13000,13000,13000,0
|
|
20240809,180200,128911550,13000,13000,13000,13000,0
|
|
20240809,180100,128911550,13000,13000,13000,13000,0
|
|
20240809,180000,128911550,13000,13000,13000,13000,0
|
|
20240809,175900,128911550,13000,13000,13000,13000,0
|
|
20240809,175800,128911550,13000,13000,13000,13000,0
|
|
20240809,175700,128911550,13000,13000,13000,13000,0
|
|
20240809,175600,128911550,13000,13000,13000,13000,0
|
|
20240809,175500,128911550,13000,13000,13000,13000,0
|
|
20240809,175400,128911550,13000,13000,13000,13000,0
|
|
20240809,175300,128911550,13000,13000,13000,13000,0
|
|
20240809,175200,128911550,13000,13000,13000,13000,0
|
|
20240809,175100,128911550,13000,13000,13000,13000,0
|
|
20240809,175000,128911550,13000,13000,13000,13000,0
|
|
20240809,174900,128911550,13000,13000,13000,13000,0
|
|
20240809,174800,128911550,13000,13000,13000,13000,0
|
|
20240809,174700,128911550,13000,13000,13000,13000,0
|
|
20240809,174600,128911550,13000,13000,13000,13000,0
|
|
20240809,174500,128911550,13000,13000,13000,13000,0
|
|
20240809,174400,128911550,13000,13000,13000,13000,0
|
|
20240809,174300,128911550,13000,13000,13000,13000,0
|
|
20240809,174200,128911550,13000,13000,13000,13000,0
|
|
20240809,174100,128911550,13000,13000,13000,13000,0
|
|
20240809,174000,128911550,13000,13000,13000,13000,0
|
|
20240809,173900,128911550,13000,13000,13000,13000,0
|
|
20240809,173800,128911550,13000,13000,13000,13000,791
|
|
20240809,173700,128911550,13000,13000,13000,13000,0
|
|
20240809,173600,128911550,13000,13000,13000,13000,0
|
|
20240809,173500,128911550,13000,13000,13000,13000,0
|
|
20240809,173400,128911550,13000,13000,13000,13000,0
|
|
20240809,173300,128911550,13000,13000,13000,13000,0
|
|
20240809,173200,128911550,13000,13000,13000,13000,0
|
|
20240809,173100,128911550,13000,13000,13000,13000,0
|
|
20240809,173000,128911550,13000,13000,13000,13000,0
|
|
20240809,172900,128911550,13000,13000,13000,13000,0
|
|
20240809,172800,128911550,13000,13000,13000,13000,0
|
|
20240809,172700,128911550,13000,13000,13000,13000,0
|
|
20240809,172600,128911550,13000,13000,13000,13000,0
|
|
20240809,172500,128911550,13000,13000,13000,13000,0
|
|
20240809,172400,128911550,13000,13000,13000,13000,0
|
|
20240809,172300,128911550,13000,13000,13000,13000,0
|
|
20240809,172200,128911550,13000,13000,13000,13000,0
|
|
20240809,172100,128911550,13000,13000,13000,13000,0
|
|
20240809,172000,128911550,13000,13000,13000,13000,0
|
|
20240809,171900,128911550,13000,13000,13000,13000,0
|
|
20240809,171800,128911550,13000,13000,13000,13000,0
|
|
20240809,171700,128911550,13000,13000,13000,13000,0
|
|
20240809,171600,128911550,13000,13000,13000,13000,0
|
|
20240809,171500,128911550,13000,13000,13000,13000,0
|
|
20240809,171400,128911550,13000,13000,13000,13000,0
|
|
20240809,171300,128911550,13000,13000,13000,13000,0
|
|
20240809,171200,128911550,13000,13000,13000,13000,0
|
|
20240809,171100,128911550,13000,13000,13000,13000,0
|
|
20240809,171000,128911550,13000,13000,13000,13000,0
|
|
20240809,170900,128911550,13000,13000,13000,13000,0
|
|
20240809,170800,128911550,13000,13000,13000,13000,791
|
|
20240809,170700,128911550,13000,13000,13000,13000,0
|
|
20240809,170600,128911550,13000,13000,13000,13000,0
|
|
20240809,170500,128911550,13000,13000,13000,13000,0
|
|
20240809,170400,128911550,13000,13000,13000,13000,0
|
|
20240809,170300,128911550,13000,13000,13000,13000,0
|
|
20240809,170200,128911550,13000,13000,13000,13000,0
|
|
20240809,170100,128911550,13000,13000,13000,13000,0
|
|
20240809,170000,128911550,13000,13000,13000,13000,0
|
|
20240809,165900,128911550,13000,13000,13000,13000,0
|
|
20240809,165800,128911550,13000,13000,13000,13000,0
|
|
20240809,165700,128911550,13000,13000,13000,13000,0
|
|
20240809,165600,128911550,13000,13000,13000,13000,0
|
|
20240809,165500,128911550,13000,13000,13000,13000,0
|
|
20240809,165400,128911550,13000,13000,13000,13000,0
|
|
20240809,165300,128911550,13000,13000,13000,13000,0
|
|
20240809,165200,128911550,13000,13000,13000,13000,0
|
|
20240809,165100,128911550,13000,13000,13000,13000,0
|
|
20240809,165000,128911550,13000,13000,13000,13000,0
|
|
20240809,164900,128911550,13000,13000,13000,13000,0
|
|
20240809,164800,128911550,13000,13000,13000,13000,0
|
|
20240809,164700,128911550,13000,13000,13000,13000,0
|
|
20240809,164600,128911550,13000,13000,13000,13000,0
|
|
20240809,164500,128911550,13000,13000,13000,13000,0
|
|
20240809,164400,128911550,13000,13000,13000,13000,0
|
|
20240809,164300,128911550,13000,13000,13000,13000,0
|
|
20240809,164200,128911550,13000,13000,13000,13000,0
|
|
20240809,164100,128911550,13000,13000,13000,13000,0
|
|
20240809,164000,128911550,13000,13000,13000,13000,0
|
|
20240809,163900,128911550,13000,13000,13000,13000,0
|
|
20240809,163800,128911550,13000,13000,13000,13000,791
|
|
20240809,163700,128911550,13000,13000,13000,13000,0
|
|
20240809,163600,128911550,13000,13000,13000,13000,0
|
|
20240809,163500,128911550,13000,13000,13000,13000,0
|
|
20240809,163400,128911550,13000,13000,13000,13000,0
|
|
20240809,163300,128911550,13000,13000,13000,13000,0
|
|
20240809,163200,128911550,13000,13000,13000,13000,0
|
|
20240809,163100,128911550,13000,13000,13000,13000,0
|
|
20240809,163000,128911550,13000,13000,13000,13000,0
|
|
20240809,162900,128911550,13000,13000,13000,13000,0
|
|
20240809,162800,128911550,13000,13000,13000,13000,0
|
|
20240809,162700,128911550,13000,13000,13000,13000,0
|
|
20240809,162600,128911550,13000,13000,13000,13000,0
|
|
20240809,162500,128911550,13000,13000,13000,13000,0
|
|
20240809,162400,128911550,13000,13000,13000,13000,0
|
|
20240809,162300,128911550,13000,13000,13000,13000,0
|
|
20240809,162200,128911550,13000,13000,13000,13000,0
|
|
20240809,162100,128911550,13000,13000,13000,13000,0
|
|
20240809,162000,128911550,13000,13000,13000,13000,0
|
|
20240809,161900,128911550,13000,13000,13000,13000,0
|
|
20240809,161800,128911550,13000,13000,13000,13000,0
|
|
20240809,161700,128911550,13000,13000,13000,13000,0
|
|
20240809,161600,128911550,13000,13000,13000,13000,0
|
|
20240809,161500,128911550,13000,13000,13000,13000,0
|
|
20240809,161400,128911550,13000,13000,13000,13000,0
|
|
20240809,161300,128911550,13000,13000,13000,13000,0
|
|
20240809,161200,128911550,13000,13000,13000,13000,0
|
|
20240809,161100,128911550,13000,13000,13000,13000,0
|
|
20240809,161000,128911550,13000,13000,13000,13000,0
|
|
20240809,160900,128911550,13000,13000,13000,13000,0
|
|
20240809,160800,128911550,13000,13000,13000,13000,791
|
|
20240809,160700,128911550,13000,13000,13000,13000,0
|
|
20240809,160600,128911550,13000,13000,13000,13000,0
|
|
20240809,160500,128911550,13000,13000,13000,13000,0
|
|
20240809,160400,128911550,13000,13000,13000,13000,0
|
|
20240809,160300,128911550,13000,13000,13000,13000,0
|
|
20240809,160200,128911550,13000,13000,13000,13000,0
|
|
20240809,160100,128911550,13000,13000,13000,13000,0
|
|
20240809,160000,128911550,13000,13000,13000,13000,0
|
|
20240809,155900,128911550,13000,13000,13000,13000,0
|
|
20240809,155800,128911550,13000,13000,13000,13000,0
|
|
20240809,155700,128911550,13000,13000,13000,13000,0
|
|
20240809,155600,128911550,13000,13000,13000,13000,0
|
|
20240809,155500,128911550,13000,13000,13000,13000,0
|
|
20240809,155400,128911550,13000,13000,13000,13000,0
|
|
20240809,155300,128911550,13000,13000,13000,13000,0
|
|
20240809,155200,128911550,13000,13000,13000,13000,0
|
|
20240809,155100,128911550,13000,13000,13000,13000,0
|
|
20240809,155000,128911550,13000,13000,13000,13000,0
|
|
20240809,154900,128911550,13000,13000,13000,13000,0
|
|
20240809,154800,128911550,13000,13000,13000,13000,0
|
|
20240809,154700,128911550,13000,13000,13000,13000,0
|
|
20240809,154600,128911550,13000,13000,13000,13000,0
|
|
20240809,154500,128911550,13000,13000,13000,13000,0
|
|
20240809,154400,128911550,13000,13000,13000,13000,0
|
|
20240809,154300,128911550,13000,13000,13000,13000,0
|
|
20240809,154200,128911550,13000,13000,13000,13000,0
|
|
20240809,154100,128911550,13000,13000,13000,13000,0
|
|
20240809,154000,128911550,13000,13000,13000,13000,0
|
|
20240809,153900,128911550,13000,13000,13000,13000,0
|
|
20240809,153800,128911550,13000,13000,13000,13000,791
|
|
20240809,153700,128911550,13000,13000,13000,13000,0
|
|
20240809,153600,128911550,13000,13000,13000,13000,0
|
|
20240809,153500,128911550,13000,13000,13000,13000,0
|
|
20240809,153400,128911550,13000,13000,13000,13000,0
|
|
20240809,153300,128911550,13000,13000,13000,13000,0
|
|
20240809,153200,128911550,13000,13000,13000,13000,0
|
|
20240809,153100,128911550,13000,13000,13000,13000,0
|
|
20240809,153000,128911550,13000,13000,13000,13000,791
|
|
20240809,152900,118628550,12940,12940,12940,12940,0
|
|
20240809,152800,118628550,12940,12940,12940,12940,0
|
|
20240809,152700,118628550,12940,12940,12940,12940,0
|
|
20240809,152600,118628550,12940,12940,12940,12940,0
|
|
20240809,152500,118628550,12940,12940,12940,12940,0
|
|
20240809,152400,118628550,12940,12940,12940,12940,0
|
|
20240809,152300,118628550,12940,12940,12940,12940,0
|
|
20240809,152200,118628550,12940,12940,12940,12940,0
|
|
20240809,152100,118628550,12940,12940,12940,12940,0
|
|
20240809,152000,118628550,12940,12940,12940,12940,0
|
|
20240809,151900,118628550,12940,12940,12940,12940,2
|
|
20240809,151800,118602670,12930,12930,12930,12930,0
|
|
20240809,151700,118602670,12930,12930,12930,12930,3
|
|
20240809,151600,118563880,12920,12920,12920,12920,0
|
|
20240809,151500,118563880,12920,12990,13000,12920,627
|
|
20240809,151400,110420760,12940,12940,12940,12940,1
|
|
20240809,151300,110407820,12990,12950,13000,12920,769
|
|
20240809,151200,100420110,12920,12920,12920,12920,0
|
|
20240809,151100,100420110,12920,12950,13000,12920,2102
|
|
20240809,151000,73128630,12930,12930,12930,12930,0
|
|
20240809,150900,73128630,12930,12930,12930,12930,6
|
|
20240809,150800,73051050,12930,12930,12930,12930,0
|
|
20240809,150700,73051050,12930,12930,12930,12930,0
|
|
20240809,150600,73051050,12930,12930,12930,12930,0
|
|
20240809,150500,73051050,12930,12930,12930,12930,6
|
|
20240809,150400,72973470,12930,12930,12930,12930,0
|
|
20240809,150300,72973470,12930,12930,12930,12930,0
|
|
20240809,150200,72973470,12930,12930,12930,12930,24
|
|
20240809,150100,72663150,12940,12940,12940,12940,0
|
|
20240809,150000,72663150,12940,12940,12940,12940,8
|
|
20240809,145900,72559630,12940,12940,12940,12940,2
|
|
20240809,145800,72533750,12950,12950,12950,12950,0
|
|
20240809,145700,72533750,12950,12950,12950,12950,0
|
|
20240809,145600,72533750,12950,12950,12950,12950,0
|
|
20240809,145500,72533750,12950,12950,12950,12950,20
|
|
20240809,145400,72274750,12950,12950,12950,12950,0
|
|
20240809,145300,72274750,12950,12950,12950,12950,0
|
|
20240809,145200,72274750,12950,12950,12950,12950,0
|
|
20240809,145100,72274750,12950,12950,12950,12950,0
|
|
20240809,145000,72274750,12950,12930,12950,12930,68
|
|
20240809,144900,71394170,12930,12930,12930,12930,6
|
|
20240809,144800,71316590,12930,12930,12930,12930,0
|
|
20240809,144700,71316590,12930,12930,12930,12930,0
|
|
20240809,144600,71316590,12930,12930,12930,12930,0
|
|
20240809,144500,71316590,12930,12930,12930,12930,0
|
|
20240809,144400,71316590,12930,12930,12930,12930,0
|
|
20240809,144300,71316590,12930,12930,12930,12930,0
|
|
20240809,144200,71316590,12930,12930,12930,12930,6
|
|
20240809,144100,71239010,12940,12940,12940,12940,0
|
|
20240809,144000,71239010,12940,12950,12950,12940,57
|
|
20240809,143900,70501200,12950,12950,12950,12950,0
|
|
20240809,143800,70501200,12950,12950,12950,12950,0
|
|
20240809,143700,70501200,12950,12950,12950,12950,0
|
|
20240809,143600,70501200,12950,12950,12950,12950,0
|
|
20240809,143500,70501200,12950,12950,12950,12950,0
|
|
20240809,143400,70501200,12950,12950,12950,12950,0
|
|
20240809,143300,70501200,12950,12950,12950,12950,0
|
|
20240809,143200,70501200,12950,12950,12950,12950,188
|
|
20240809,143100,68066600,12950,13040,13040,12950,261
|
|
20240809,143000,64669830,13040,12970,13040,12970,52
|
|
20240809,142900,63992380,12970,12970,12970,12970,6
|
|
20240809,142800,63914560,12970,12970,12970,12970,1
|
|
20240809,142700,63901590,12970,12970,12970,12970,0
|
|
20240809,142600,63901590,12970,12970,12970,12970,0
|
|
20240809,142500,63901590,12970,12970,12970,12970,0
|
|
20240809,142400,63901590,12970,12970,12970,12970,0
|
|
20240809,142300,63901590,12970,12970,12970,12970,6
|
|
20240809,142200,63823770,12970,12970,12970,12970,0
|
|
20240809,142100,63823770,12970,12970,12970,12970,0
|
|
20240809,142000,63823770,12970,12990,12990,12970,66
|
|
20240809,141900,62967730,12990,12990,12990,12990,0
|
|
20240809,141800,62967730,12990,12990,12990,12990,1
|
|
20240809,141700,62954740,12990,12990,12990,12990,0
|
|
20240809,141600,62954740,12990,12990,12990,12990,0
|
|
20240809,141500,62954740,12990,12990,12990,12990,1
|
|
20240809,141400,62941750,12990,12990,12990,12990,0
|
|
20240809,141300,62941750,12990,12990,12990,12990,0
|
|
20240809,141200,62941750,12990,12990,12990,12990,0
|
|
20240809,141100,62941750,12990,13010,13010,12990,25
|
|
20240809,141000,62616540,13010,12960,13010,12960,36
|
|
20240809,140900,62148900,12940,12940,12940,12940,0
|
|
20240809,140800,62148900,12940,12940,12940,12940,0
|
|
20240809,140700,62148900,12940,12940,12940,12940,0
|
|
20240809,140600,62148900,12940,12940,12940,12940,1
|
|
20240809,140500,62135960,12940,12940,12940,12940,68
|
|
20240809,140400,61256040,12920,12920,12920,12920,0
|
|
20240809,140300,61256040,12920,12920,12920,12920,0
|
|
20240809,140200,61256040,12920,12920,12920,12920,0
|
|
20240809,140100,61256040,12920,12920,12920,12920,1
|
|
20240809,140000,61243120,12920,12920,12920,12920,69
|
|
20240809,135900,60351640,12920,12920,12920,12920,0
|
|
20240809,135800,60351640,12920,12930,12930,12920,82
|
|
20240809,135700,59291480,12920,12920,12920,12920,0
|
|
20240809,135600,59291480,12920,12920,12920,12920,1
|
|
20240809,135500,59278560,12950,12950,12950,12950,0
|
|
20240809,135400,59278560,12950,12940,12950,12940,300
|
|
20240809,135300,55393570,12950,12950,12950,12950,0
|
|
20240809,135200,55393570,12950,12950,12950,12950,0
|
|
20240809,135100,55393570,12950,12940,12950,12940,15
|
|
20240809,135000,55199440,12950,12940,12950,12940,65
|
|
20240809,134900,54358040,12920,12920,12920,12920,0
|
|
20240809,134800,54358040,12920,12920,12920,12920,7
|
|
20240809,134700,54267600,12930,12930,12930,12930,1
|
|
20240809,134600,54254670,12930,12930,12930,12930,0
|
|
20240809,134500,54254670,12930,12930,12930,12930,0
|
|
20240809,134400,54254670,12930,12930,12930,12930,1
|
|
20240809,134300,54241740,12930,12930,12930,12930,0
|
|
20240809,134200,54241740,12930,12930,12930,12930,0
|
|
20240809,134100,54241740,12930,12930,12930,12930,0
|
|
20240809,134000,54241740,12930,12930,12930,12930,78
|
|
20240809,133900,53233200,12930,12930,12930,12930,0
|
|
20240809,133800,53233200,12930,12930,12930,12930,0
|
|
20240809,133700,53233200,12930,12930,12930,12930,0
|
|
20240809,133600,53233200,12930,12930,12930,12930,0
|
|
20240809,133500,53233200,12930,12930,12930,12930,0
|
|
20240809,133400,53233200,12930,12930,12930,12930,1
|
|
20240809,133300,53220270,12930,12930,12930,12930,6
|
|
20240809,133200,53142690,12950,12950,12950,12950,0
|
|
20240809,133100,53142690,12950,12950,12950,12950,19
|
|
20240809,133000,52896640,12950,12950,12950,12950,5
|
|
20240809,132900,52831890,12940,12940,12940,12940,0
|
|
20240809,132800,52831890,12940,12940,12940,12940,0
|
|
20240809,132700,52831890,12940,12940,12940,12940,0
|
|
20240809,132600,52831890,12940,12940,12940,12940,0
|
|
20240809,132500,52831890,12940,12940,12940,12940,0
|
|
20240809,132400,52831890,12940,12940,12940,12940,0
|
|
20240809,132300,52831890,12940,12940,12940,12940,0
|
|
20240809,132200,52831890,12940,12940,12940,12940,1
|
|
20240809,132100,52818950,12940,12940,12940,12940,29
|
|
20240809,132000,52443690,12940,12940,12940,12940,63
|
|
20240809,131900,51628470,12940,12940,12940,12940,0
|
|
20240809,131800,51628470,12940,12940,12940,12940,0
|
|
20240809,131700,51628470,12940,12940,12940,12940,0
|
|
20240809,131600,51628470,12940,12940,12940,12940,6
|
|
20240809,131500,51550830,12960,12960,12960,12960,0
|
|
20240809,131400,51550830,12960,12960,12960,12960,0
|
|
20240809,131300,51550830,12960,12960,12960,12960,0
|
|
20240809,131200,51550830,12960,12960,12960,12960,1
|
|
20240809,131100,51537870,12960,12960,12960,12960,0
|
|
20240809,131000,51537870,12960,12960,12960,12960,2
|
|
20240809,130900,51511950,12940,12940,12940,12940,0
|
|
20240809,130800,51511950,12940,12940,12940,12940,0
|
|
20240809,130700,51511950,12940,12940,12940,12940,0
|
|
20240809,130600,51511950,12940,12940,12940,12940,18
|
|
20240809,130500,51279030,12940,12940,12940,12940,0
|
|
20240809,130400,51279030,12940,12940,12940,12940,0
|
|
20240809,130300,51279030,12940,12940,12940,12940,0
|
|
20240809,130200,51279030,12940,12940,12940,12940,0
|
|
20240809,130100,51279030,12940,12940,12940,12940,5
|
|
20240809,130000,51214330,12930,12930,12930,12930,75
|
|
20240809,125900,50244580,12960,12960,12960,12960,3
|
|
20240809,125800,50205700,12950,12950,12950,12950,7
|
|
20240809,125700,50115050,12920,12920,12920,12920,0
|
|
20240809,125600,50115050,12920,12920,12920,12920,0
|
|
20240809,125500,50115050,12920,12920,12920,12920,0
|
|
20240809,125400,50115050,12920,12920,12920,12920,0
|
|
20240809,125300,50115050,12920,12920,12920,12920,0
|
|
20240809,125200,50115050,12920,12920,12920,12920,6
|
|
20240809,125100,50037530,12930,12930,12930,12930,0
|
|
20240809,125000,50037530,12930,12930,12930,12930,12
|
|
20240809,124900,49882370,12930,12930,12930,12930,0
|
|
20240809,124800,49882370,12930,12930,12930,12930,0
|
|
20240809,124700,49882370,12930,12930,12930,12930,0
|
|
20240809,124600,49882370,12930,12930,12930,12930,0
|
|
20240809,124500,49882370,12930,12930,12930,12930,0
|
|
20240809,124400,49882370,12930,12930,12930,12930,0
|
|
20240809,124300,49882370,12930,12930,12930,12930,0
|
|
20240809,124200,49882370,12930,12930,12930,12930,10
|
|
20240809,124100,49753070,12920,12920,12920,12920,0
|
|
20240809,124000,49753070,12920,12930,12930,12920,53
|
|
20240809,123900,49068030,12940,12940,12940,12940,0
|
|
20240809,123800,49068030,12940,12940,12940,12940,0
|
|
20240809,123700,49068030,12940,12940,12940,12940,0
|
|
20240809,123600,49068030,12940,12940,12940,12940,0
|
|
20240809,123500,49068030,12940,12940,12940,12940,0
|
|
20240809,123400,49068030,12940,12940,12940,12940,0
|
|
20240809,123300,49068030,12940,12940,12940,12940,0
|
|
20240809,123200,49068030,12940,12940,12940,12940,7
|
|
20240809,123100,48977450,12940,12940,12940,12940,0
|
|
20240809,123000,48977450,12940,12940,12940,12940,13
|
|
20240809,122900,48809230,12930,12930,12930,12930,0
|
|
20240809,122800,48809230,12930,12930,12930,12930,0
|
|
20240809,122700,48809230,12930,12930,12930,12930,0
|
|
20240809,122600,48809230,12930,12930,12930,12930,0
|
|
20240809,122500,48809230,12930,12930,12930,12930,0
|
|
20240809,122400,48809230,12930,12930,12930,12930,0
|
|
20240809,122300,48809230,12930,12930,12930,12930,0
|
|
20240809,122200,48809230,12930,12930,12930,12930,0
|
|
20240809,122100,48809230,12930,12930,12930,12930,0
|
|
20240809,122000,48809230,12930,12950,12950,12930,53
|
|
20240809,121900,48123800,12950,12950,12950,12950,0
|
|
20240809,121800,48123800,12950,12950,12950,12950,0
|
|
20240809,121700,48123800,12950,12950,12950,12950,0
|
|
20240809,121600,48123800,12950,12950,12950,12950,0
|
|
20240809,121500,48123800,12950,12950,12950,12950,9
|
|
20240809,121400,48007250,12950,12950,12950,12950,0
|
|
20240809,121300,48007250,12950,12950,12950,12950,0
|
|
20240809,121200,48007250,12950,12950,12950,12950,0
|
|
20240809,121100,48007250,12950,12950,12950,12950,0
|
|
20240809,121000,48007250,12950,12940,12950,12940,2
|
|
20240809,120900,47981360,12920,12920,12920,12920,0
|
|
20240809,120800,47981360,12920,12920,12920,12920,0
|
|
20240809,120700,47981360,12920,12920,12920,12920,0
|
|
20240809,120600,47981360,12920,12920,12920,12920,0
|
|
20240809,120500,47981360,12920,12920,12920,12920,0
|
|
20240809,120400,47981360,12920,12920,12920,12920,0
|
|
20240809,120300,47981360,12920,12920,12920,12920,0
|
|
20240809,120200,47981360,12920,12920,12920,12920,0
|
|
20240809,120100,47981360,12920,12920,12920,12920,44
|
|
20240809,120000,47412880,12920,12920,12920,12920,19
|
|
20240809,115900,47167400,12930,12920,12930,12920,2
|
|
20240809,115800,47141550,12910,12930,12930,12910,154
|
|
20240809,115700,45150410,12910,12910,12910,12910,0
|
|
20240809,115600,45150410,12910,12910,12910,12910,6
|
|
20240809,115500,45072950,12930,12930,12930,12930,0
|
|
20240809,115400,45072950,12930,12930,12930,12930,0
|
|
20240809,115300,45072950,12930,12930,12930,12930,0
|
|
20240809,115200,45072950,12930,12930,12930,12930,0
|
|
20240809,115100,45072950,12930,12930,12930,12930,0
|
|
20240809,115000,45072950,12930,12930,12930,12930,15
|
|
20240809,114900,44879000,12910,12910,12910,12910,0
|
|
20240809,114800,44879000,12910,12910,12910,12910,6
|
|
20240809,114700,44801540,12910,12910,12910,12910,0
|
|
20240809,114600,44801540,12910,12910,12910,12910,0
|
|
20240809,114500,44801540,12910,12910,12910,12910,0
|
|
20240809,114400,44801540,12910,12910,12910,12910,0
|
|
20240809,114300,44801540,12910,12910,12910,12910,0
|
|
20240809,114200,44801540,12910,12910,12910,12910,0
|
|
20240809,114100,44801540,12910,12910,12910,12910,0
|
|
20240809,114000,44801540,12910,12910,12910,12910,53
|
|
20240809,113900,44117310,12910,12910,12910,12910,6
|
|
20240809,113800,44039850,12930,12930,12930,12930,0
|
|
20240809,113700,44039850,12930,12930,12930,12930,0
|
|
20240809,113600,44039850,12930,12930,12930,12930,0
|
|
20240809,113500,44039850,12930,12930,12930,12930,1
|
|
20240809,113400,44026920,12910,12910,12910,12910,0
|
|
20240809,113300,44026920,12910,12910,12910,12910,0
|
|
20240809,113200,44026920,12910,12910,12910,12910,0
|
|
20240809,113100,44026920,12910,12910,12910,12910,6
|
|
20240809,113000,43949460,12930,12930,12930,12930,16
|
|
20240809,112900,43742580,12910,12910,12910,12910,1
|
|
20240809,112800,43729670,12910,12910,12910,12910,0
|
|
20240809,112700,43729670,12910,12910,12910,12910,0
|
|
20240809,112600,43729670,12910,12910,12910,12910,0
|
|
20240809,112500,43729670,12910,12910,12910,12910,0
|
|
20240809,112400,43729670,12910,12910,12910,12910,0
|
|
20240809,112300,43729670,12910,12910,12910,12910,0
|
|
20240809,112200,43729670,12910,12910,12910,12910,0
|
|
20240809,112100,43729670,12910,12910,12910,12910,0
|
|
20240809,112000,43729670,12910,12910,12910,12910,60
|
|
20240809,111900,42955070,12910,12910,12910,12910,19
|
|
20240809,111800,42709780,12910,12910,12910,12910,0
|
|
20240809,111700,42709780,12910,12910,12910,12910,0
|
|
20240809,111600,42709780,12910,12910,12910,12910,0
|
|
20240809,111500,42709780,12910,12910,12910,12910,0
|
|
20240809,111400,42709780,12910,12910,12910,12910,335
|
|
20240809,111300,38384930,12920,12920,12920,12920,0
|
|
20240809,111200,38384930,12920,12920,12920,12920,0
|
|
20240809,111100,38384930,12920,12920,12920,12920,109
|
|
20240809,111000,36976650,12920,12920,12920,12920,17
|
|
20240809,110900,36757010,12900,12900,12900,12900,0
|
|
20240809,110800,36757010,12900,12900,12900,12900,0
|
|
20240809,110700,36757010,12900,12900,12900,12900,9
|
|
20240809,110600,36640910,12910,12910,12910,12910,0
|
|
20240809,110500,36640910,12910,12910,12910,12910,0
|
|
20240809,110400,36640910,12910,12910,12910,12910,0
|
|
20240809,110300,36640910,12910,12910,12910,12910,0
|
|
20240809,110200,36640910,12910,12910,12910,12910,0
|
|
20240809,110100,36640910,12910,12920,12920,12910,703
|
|
20240809,110000,27559280,12930,12950,12950,12930,25
|
|
20240809,105900,27235810,12950,12950,12950,12950,1
|
|
20240809,105800,27222860,12950,12950,12950,12950,0
|
|
20240809,105700,27222860,12950,12950,12950,12950,0
|
|
20240809,105600,27222860,12950,12950,12950,12950,0
|
|
20240809,105500,27222860,12950,12950,12950,12950,0
|
|
20240809,105400,27222860,12950,12950,12950,12950,0
|
|
20240809,105300,27222860,12950,12950,12950,12950,0
|
|
20240809,105200,27222860,12950,12950,12950,12950,0
|
|
20240809,105100,27222860,12950,12950,12950,12950,0
|
|
20240809,105000,27222860,12950,12950,12950,12950,14
|
|
20240809,104900,27041560,12950,12940,12950,12930,94
|
|
20240809,104800,25824980,12930,12950,13010,12930,1297
|
|
20240809,104700,8984750,12950,12950,12950,12950,1
|
|
20240809,104600,8971800,12930,12930,12930,12930,0
|
|
20240809,104500,8971800,12930,12930,12930,12930,0
|
|
20240809,104400,8971800,12930,12930,12930,12930,0
|
|
20240809,104300,8971800,12930,12930,12930,12930,0
|
|
20240809,104200,8971800,12930,12930,12930,12930,0
|
|
20240809,104100,8971800,12930,12930,12930,12930,0
|
|
20240809,104000,8971800,12930,12930,12940,12930,51
|
|
20240809,103900,8312360,12950,12950,12950,12950,0
|
|
20240809,103800,8312360,12950,12950,12950,12950,0
|
|
20240809,103700,8312360,12950,12950,12950,12950,0
|
|
20240809,103600,8312360,12950,12950,12950,12950,0
|
|
20240809,103500,8312360,12950,12950,12950,12950,0
|
|
20240809,103400,8312360,12950,12950,12950,12950,0
|
|
20240809,103300,8312360,12950,12950,12950,12950,0
|
|
20240809,103200,8312360,12950,12950,12950,12950,0
|
|
20240809,103100,8312360,12950,12950,12950,12950,0
|
|
20240809,103000,8312360,12950,12910,12960,12910,14
|
|
20240809,102900,8131000,12890,12890,12890,12890,1
|
|
20240809,102800,8118110,12960,12960,12960,12960,0
|
|
20240809,102700,8118110,12960,12960,12960,12960,0
|
|
20240809,102600,8118110,12960,12930,12960,12930,15
|
|
20240809,102500,7923950,12900,12900,12900,12900,23
|
|
20240809,102400,7627250,12890,12890,12890,12890,0
|
|
20240809,102300,7627250,12890,12900,12900,12890,6
|
|
20240809,102200,7549900,12900,12900,12900,12900,0
|
|
20240809,102100,7549900,12900,12900,12900,12900,0
|
|
20240809,102000,7549900,12900,12900,12900,12900,23
|
|
20240809,101900,7253200,12900,12900,12900,12900,0
|
|
20240809,101800,7253200,12900,12900,12900,12900,0
|
|
20240809,101700,7253200,12900,12900,12900,12900,0
|
|
20240809,101600,7253200,12900,12900,12900,12900,0
|
|
20240809,101500,7253200,12900,12900,12900,12900,0
|
|
20240809,101400,7253200,12900,12900,12900,12900,0
|
|
20240809,101300,7253200,12900,12900,12900,12900,0
|
|
20240809,101200,7253200,12900,12900,12900,12900,6
|
|
20240809,101100,7175800,12920,12920,12920,12920,0
|
|
20240809,101000,7175800,12920,12920,12920,12920,18
|
|
20240809,100900,6943240,12900,12900,12900,12900,0
|
|
20240809,100800,6943240,12900,12900,12900,12900,0
|
|
20240809,100700,6943240,12900,12900,12900,12900,0
|
|
20240809,100600,6943240,12900,12900,12900,12900,0
|
|
20240809,100500,6943240,12900,12900,12900,12900,0
|
|
20240809,100400,6943240,12900,12900,12900,12900,0
|
|
20240809,100300,6943240,12900,12900,12900,12900,0
|
|
20240809,100200,6943240,12900,12900,12900,12900,3
|
|
20240809,100100,6904540,12900,12900,12900,12880,32
|
|
20240809,100000,6491860,12900,12920,12920,12900,38
|
|
20240809,095900,6001630,12930,12930,12930,12930,0
|
|
20240809,095800,6001630,12930,12930,12930,12930,0
|
|
20240809,095700,6001630,12930,12930,12930,12930,0
|
|
20240809,095600,6001630,12930,12930,12930,12930,0
|
|
20240809,095500,6001630,12930,12930,12930,12930,0
|
|
20240809,095400,6001630,12930,12930,12930,12930,0
|
|
20240809,095300,6001630,12930,12930,12930,12930,0
|
|
20240809,095200,6001630,12930,12930,12930,12930,0
|
|
20240809,095100,6001630,12930,12920,12950,12920,8
|
|
20240809,095000,5898080,12970,12920,12970,12920,23
|
|
20240809,094900,5599920,12930,12930,12930,12930,0
|
|
20240809,094800,5599920,12930,12930,12930,12930,0
|
|
20240809,094700,5599920,12930,12930,12930,12930,0
|
|
20240809,094600,5599920,12930,12930,12930,12930,0
|
|
20240809,094500,5599920,12930,12930,12930,12930,16
|
|
20240809,094400,5393040,12930,12950,12950,12930,8
|
|
20240809,094300,5289560,12970,12970,12970,12970,0
|
|
20240809,094200,5289560,12970,12970,12970,12970,0
|
|
20240809,094100,5289560,12970,12970,12970,12970,0
|
|
20240809,094000,5289560,12970,12970,12970,12970,34
|
|
20240809,093900,4848580,12970,12970,12970,12970,1
|
|
20240809,093800,4835610,12990,12990,12990,12990,0
|
|
20240809,093700,4835610,12990,12990,12990,12990,0
|
|
20240809,093600,4835610,12990,12990,12990,12990,25
|
|
20240809,093500,4510860,12980,12980,12980,12980,11
|
|
20240809,093400,4368080,12980,12980,12980,12980,0
|
|
20240809,093300,4368080,12980,12980,12980,12980,0
|
|
20240809,093200,4368080,12980,12980,12980,12980,36
|
|
20240809,093100,3900800,12980,12980,12980,12980,5
|
|
20240809,093000,3835900,12980,12930,12980,12930,15
|
|
20240809,092900,3641400,12880,12880,12880,12880,0
|
|
20240809,092800,3641400,12880,12880,12880,12880,0
|
|
20240809,092700,3641400,12880,12880,12880,12880,0
|
|
20240809,092600,3641400,12880,12880,12880,12880,0
|
|
20240809,092500,3641400,12880,12880,12880,12880,0
|
|
20240809,092400,3641400,12880,12880,12880,12880,0
|
|
20240809,092300,3641400,12880,12880,12880,12880,0
|
|
20240809,092200,3641400,12880,12880,12880,12880,0
|
|
20240809,092100,3641400,12880,12880,12880,12880,4
|
|
20240809,092000,3589880,12880,12880,12880,12880,12
|
|
20240809,091900,3435320,12940,12940,12940,12940,0
|
|
20240809,091800,3435320,12940,12940,12940,12880,85
|
|
20240809,091700,2335740,12930,12930,12930,12930,0
|
|
20240809,091600,2335740,12930,12930,12930,12930,5
|
|
20240809,091500,2271090,12930,12930,12930,12930,0
|
|
20240809,091400,2271090,12930,12930,12930,12930,0
|
|
20240809,091300,2271090,12930,12930,12930,12930,10
|
|
20240809,091200,2141790,12930,12950,12950,12930,20
|
|
20240809,091100,1883170,12870,12870,12870,12870,0
|
|
20240809,091000,1883170,12870,12890,12890,12870,114
|
|
20240809,090900,415620,12980,12980,12980,12980,0
|
|
20240809,090800,415620,12980,12980,12980,12980,1
|
|
20240809,090700,402640,12980,12980,12980,12980,0
|
|
20240809,090600,402640,12980,12980,12980,12980,0
|
|
20240809,090500,402640,12980,12980,12980,12980,0
|
|
20240809,090400,402640,12980,12980,12980,12980,2
|
|
20240809,090300,376680,12990,12990,12990,12990,0
|
|
20240809,090200,376680,12990,12990,12990,12990,0
|
|
20240809,090100,376680,12990,12990,12990,12990,0
|
|
20240809,090000,376680,12990,12960,12990,12960,29
|