581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,183800,63331690,13050,13050,13050,13050,3035
|
|
20240813,183700,63331690,13050,13050,13050,13050,0
|
|
20240813,183600,63331690,13050,13050,13050,13050,0
|
|
20240813,183500,63331690,13050,13050,13050,13050,0
|
|
20240813,183400,63331690,13050,13050,13050,13050,0
|
|
20240813,183300,63331690,13050,13050,13050,13050,0
|
|
20240813,183200,63331690,13050,13050,13050,13050,0
|
|
20240813,183100,63331690,13050,13050,13050,13050,0
|
|
20240813,183000,63331690,13050,13050,13050,13050,0
|
|
20240813,182900,63331690,13050,13050,13050,13050,0
|
|
20240813,182800,63331690,13050,13050,13050,13050,0
|
|
20240813,182700,63331690,13050,13050,13050,13050,0
|
|
20240813,182600,63331690,13050,13050,13050,13050,0
|
|
20240813,182500,63331690,13050,13050,13050,13050,0
|
|
20240813,182400,63331690,13050,13050,13050,13050,0
|
|
20240813,182300,63331690,13050,13050,13050,13050,0
|
|
20240813,182200,63331690,13050,13050,13050,13050,0
|
|
20240813,182100,63331690,13050,13050,13050,13050,0
|
|
20240813,182000,63331690,13050,13050,13050,13050,0
|
|
20240813,181900,63331690,13050,13050,13050,13050,0
|
|
20240813,181800,63331690,13050,13050,13050,13050,0
|
|
20240813,181700,63331690,13050,13050,13050,13050,0
|
|
20240813,181600,63331690,13050,13050,13050,13050,0
|
|
20240813,181500,63331690,13050,13050,13050,13050,0
|
|
20240813,181400,63331690,13050,13050,13050,13050,0
|
|
20240813,181300,63331690,13050,13050,13050,13050,0
|
|
20240813,181200,63331690,13050,13050,13050,13050,0
|
|
20240813,181100,63331690,13050,13050,13050,13050,0
|
|
20240813,181000,63331690,13050,13050,13050,13050,0
|
|
20240813,180900,63331690,13050,13050,13050,13050,0
|
|
20240813,180800,63331690,13050,13050,13050,13050,3035
|
|
20240813,180700,63331690,13050,13050,13050,13050,0
|
|
20240813,180600,63331690,13050,13050,13050,13050,0
|
|
20240813,180500,63331690,13050,13050,13050,13050,0
|
|
20240813,180400,63331690,13050,13050,13050,13050,0
|
|
20240813,180300,63331690,13050,13050,13050,13050,0
|
|
20240813,180200,63331690,13050,13050,13050,13050,0
|
|
20240813,180100,63331690,13050,13050,13050,13050,0
|
|
20240813,180000,63331690,13050,13050,13050,13050,0
|
|
20240813,175900,63331690,13050,13050,13050,13050,0
|
|
20240813,175800,63331690,13050,13050,13050,13050,0
|
|
20240813,175700,63331690,13050,13050,13050,13050,0
|
|
20240813,175600,63331690,13050,13050,13050,13050,0
|
|
20240813,175500,63331690,13050,13050,13050,13050,0
|
|
20240813,175400,63331690,13050,13050,13050,13050,0
|
|
20240813,175300,63331690,13050,13050,13050,13050,0
|
|
20240813,175200,63331690,13050,13050,13050,13050,0
|
|
20240813,175100,63331690,13050,13050,13050,13050,0
|
|
20240813,175000,63331690,13050,13050,13050,13050,0
|
|
20240813,174900,63331690,13050,13050,13050,13050,0
|
|
20240813,174800,63331690,13050,13050,13050,13050,0
|
|
20240813,174700,63331690,13050,13050,13050,13050,0
|
|
20240813,174600,63331690,13050,13050,13050,13050,0
|
|
20240813,174500,63331690,13050,13050,13050,13050,0
|
|
20240813,174400,63331690,13050,13050,13050,13050,0
|
|
20240813,174300,63331690,13050,13050,13050,13050,0
|
|
20240813,174200,63331690,13050,13050,13050,13050,0
|
|
20240813,174100,63331690,13050,13050,13050,13050,0
|
|
20240813,174000,63331690,13050,13050,13050,13050,0
|
|
20240813,173900,63331690,13050,13050,13050,13050,0
|
|
20240813,173800,63331690,13050,13050,13050,13050,3035
|
|
20240813,173700,63331690,13050,13050,13050,13050,0
|
|
20240813,173600,63331690,13050,13050,13050,13050,0
|
|
20240813,173500,63331690,13050,13050,13050,13050,0
|
|
20240813,173400,63331690,13050,13050,13050,13050,0
|
|
20240813,173300,63331690,13050,13050,13050,13050,0
|
|
20240813,173200,63331690,13050,13050,13050,13050,0
|
|
20240813,173100,63331690,13050,13050,13050,13050,0
|
|
20240813,173000,63331690,13050,13050,13050,13050,0
|
|
20240813,172900,63331690,13050,13050,13050,13050,0
|
|
20240813,172800,63331690,13050,13050,13050,13050,0
|
|
20240813,172700,63331690,13050,13050,13050,13050,0
|
|
20240813,172600,63331690,13050,13050,13050,13050,0
|
|
20240813,172500,63331690,13050,13050,13050,13050,0
|
|
20240813,172400,63331690,13050,13050,13050,13050,0
|
|
20240813,172300,63331690,13050,13050,13050,13050,0
|
|
20240813,172200,63331690,13050,13050,13050,13050,0
|
|
20240813,172100,63331690,13050,13050,13050,13050,0
|
|
20240813,172000,63331690,13050,13050,13050,13050,0
|
|
20240813,171900,63331690,13050,13050,13050,13050,0
|
|
20240813,171800,63331690,13050,13050,13050,13050,0
|
|
20240813,171700,63331690,13050,13050,13050,13050,0
|
|
20240813,171600,63331690,13050,13050,13050,13050,0
|
|
20240813,171500,63331690,13050,13050,13050,13050,0
|
|
20240813,171400,63331690,13050,13050,13050,13050,0
|
|
20240813,171300,63331690,13050,13050,13050,13050,0
|
|
20240813,171200,63331690,13050,13050,13050,13050,0
|
|
20240813,171100,63331690,13050,13050,13050,13050,0
|
|
20240813,171000,63331690,13050,13050,13050,13050,0
|
|
20240813,170900,63331690,13050,13050,13050,13050,0
|
|
20240813,170800,63331690,13050,13050,13050,13050,3035
|
|
20240813,170700,63331690,13050,13050,13050,13050,0
|
|
20240813,170600,63331690,13050,13050,13050,13050,0
|
|
20240813,170500,63331690,13050,13050,13050,13050,0
|
|
20240813,170400,63331690,13050,13050,13050,13050,0
|
|
20240813,170300,63331690,13050,13050,13050,13050,0
|
|
20240813,170200,63331690,13050,13050,13050,13050,0
|
|
20240813,170100,63331690,13050,13050,13050,13050,0
|
|
20240813,170000,63331690,13050,13050,13050,13050,0
|
|
20240813,165900,63331690,13050,13050,13050,13050,0
|
|
20240813,165800,63331690,13050,13050,13050,13050,0
|
|
20240813,165700,63331690,13050,13050,13050,13050,0
|
|
20240813,165600,63331690,13050,13050,13050,13050,0
|
|
20240813,165500,63331690,13050,13050,13050,13050,0
|
|
20240813,165400,63331690,13050,13050,13050,13050,0
|
|
20240813,165300,63331690,13050,13050,13050,13050,0
|
|
20240813,165200,63331690,13050,13050,13050,13050,0
|
|
20240813,165100,63331690,13050,13050,13050,13050,0
|
|
20240813,165000,63331690,13050,13050,13050,13050,0
|
|
20240813,164900,63331690,13050,13050,13050,13050,0
|
|
20240813,164800,63331690,13050,13050,13050,13050,0
|
|
20240813,164700,63331690,13050,13050,13050,13050,0
|
|
20240813,164600,63331690,13050,13050,13050,13050,0
|
|
20240813,164500,63331690,13050,13050,13050,13050,0
|
|
20240813,164400,63331690,13050,13050,13050,13050,0
|
|
20240813,164300,63331690,13050,13050,13050,13050,0
|
|
20240813,164200,63331690,13050,13050,13050,13050,0
|
|
20240813,164100,63331690,13050,13050,13050,13050,0
|
|
20240813,164000,63331690,13050,13050,13050,13050,0
|
|
20240813,163900,63331690,13050,13050,13050,13050,0
|
|
20240813,163800,63331690,13050,13050,13050,13050,3035
|
|
20240813,163700,63331690,13050,13050,13050,13050,0
|
|
20240813,163600,63331690,13050,13050,13050,13050,0
|
|
20240813,163500,63331690,13050,13050,13050,13050,0
|
|
20240813,163400,63331690,13050,13050,13050,13050,0
|
|
20240813,163300,63331690,13050,13050,13050,13050,0
|
|
20240813,163200,63331690,13050,13050,13050,13050,0
|
|
20240813,163100,63331690,13050,13050,13050,13050,0
|
|
20240813,163000,63331690,13050,13050,13050,13050,0
|
|
20240813,162900,63331690,13050,13050,13050,13050,0
|
|
20240813,162800,63331690,13050,13050,13050,13050,0
|
|
20240813,162700,63331690,13050,13050,13050,13050,0
|
|
20240813,162600,63331690,13050,13050,13050,13050,0
|
|
20240813,162500,63331690,13050,13050,13050,13050,0
|
|
20240813,162400,63331690,13050,13050,13050,13050,0
|
|
20240813,162300,63331690,13050,13050,13050,13050,0
|
|
20240813,162200,63331690,13050,13050,13050,13050,0
|
|
20240813,162100,63331690,13050,13050,13050,13050,0
|
|
20240813,162000,63331690,13050,13050,13050,13050,0
|
|
20240813,161900,63331690,13050,13050,13050,13050,0
|
|
20240813,161800,63331690,13050,13050,13050,13050,0
|
|
20240813,161700,63331690,13050,13050,13050,13050,0
|
|
20240813,161600,63331690,13050,13050,13050,13050,0
|
|
20240813,161500,63331690,13050,13050,13050,13050,0
|
|
20240813,161400,63331690,13050,13050,13050,13050,0
|
|
20240813,161300,63331690,13050,13050,13050,13050,0
|
|
20240813,161200,63331690,13050,13050,13050,13050,0
|
|
20240813,161100,63331690,13050,13050,13050,13050,0
|
|
20240813,161000,63331690,13050,13050,13050,13050,0
|
|
20240813,160900,63331690,13050,13050,13050,13050,0
|
|
20240813,160800,63331690,13050,13050,13050,13050,3035
|
|
20240813,160700,63331690,13050,13050,13050,13050,0
|
|
20240813,160600,63331690,13050,13050,13050,13050,0
|
|
20240813,160500,63331690,13050,13050,13050,13050,0
|
|
20240813,160400,63331690,13050,13050,13050,13050,0
|
|
20240813,160300,63331690,13050,13050,13050,13050,0
|
|
20240813,160200,63331690,13050,13050,13050,13050,0
|
|
20240813,160100,63331690,13050,13050,13050,13050,0
|
|
20240813,160000,63331690,13050,13050,13050,13050,0
|
|
20240813,155900,63331690,13050,13050,13050,13050,0
|
|
20240813,155800,63331690,13050,13050,13050,13050,0
|
|
20240813,155700,63331690,13050,13050,13050,13050,0
|
|
20240813,155600,63331690,13050,13050,13050,13050,0
|
|
20240813,155500,63331690,13050,13050,13050,13050,0
|
|
20240813,155400,63331690,13050,13050,13050,13050,0
|
|
20240813,155300,63331690,13050,13050,13050,13050,0
|
|
20240813,155200,63331690,13050,13050,13050,13050,0
|
|
20240813,155100,63331690,13050,13050,13050,13050,0
|
|
20240813,155000,63331690,13050,13050,13050,13050,0
|
|
20240813,154900,63331690,13050,13050,13050,13050,0
|
|
20240813,154800,63331690,13050,13050,13050,13050,0
|
|
20240813,154700,63331690,13050,13050,13050,13050,0
|
|
20240813,154600,63331690,13050,13050,13050,13050,0
|
|
20240813,154500,63331690,13050,13050,13050,13050,0
|
|
20240813,154400,63331690,13050,13050,13050,13050,0
|
|
20240813,154300,63331690,13050,13050,13050,13050,0
|
|
20240813,154200,63331690,13050,13050,13050,13050,0
|
|
20240813,154100,63331690,13050,13050,13050,13050,0
|
|
20240813,154000,63331690,13050,13050,13050,13050,0
|
|
20240813,153900,63331690,13050,13050,13050,13050,0
|
|
20240813,153800,63331690,13050,13050,13050,13050,3035
|
|
20240813,153700,63331690,13050,13050,13050,13050,0
|
|
20240813,153600,63331690,13050,13050,13050,13050,0
|
|
20240813,153500,63331690,13050,13050,13050,13050,0
|
|
20240813,153400,63331690,13050,13050,13050,13050,0
|
|
20240813,153300,63331690,13050,13050,13050,13050,0
|
|
20240813,153200,63331690,13050,13050,13050,13050,0
|
|
20240813,153100,63331690,13050,13050,13050,13050,0
|
|
20240813,153000,63331690,13050,13050,13050,13050,3035
|
|
20240813,152900,23724940,12960,12960,12960,12960,0
|
|
20240813,152800,23724940,12960,12960,12960,12960,0
|
|
20240813,152700,23724940,12960,12960,12960,12960,0
|
|
20240813,152600,23724940,12960,12960,12960,12960,0
|
|
20240813,152500,23724940,12960,12960,12960,12960,0
|
|
20240813,152400,23724940,12960,12960,12960,12960,0
|
|
20240813,152300,23724940,12960,12960,12960,12960,0
|
|
20240813,152200,23724940,12960,12960,12960,12960,0
|
|
20240813,152100,23724940,12960,12960,12960,12960,0
|
|
20240813,152000,23724940,12960,12960,12960,12960,0
|
|
20240813,151900,23724940,12960,12960,12960,12960,0
|
|
20240813,151800,23724940,12960,12960,12960,12960,0
|
|
20240813,151700,23724940,12960,12960,12960,12960,0
|
|
20240813,151600,23724940,12960,12960,12960,12960,0
|
|
20240813,151500,23724940,12960,12960,12960,12960,0
|
|
20240813,151400,23724940,12960,12960,12960,12960,0
|
|
20240813,151300,23724940,12960,12960,12960,12960,2
|
|
20240813,151200,23699020,12960,12960,12960,12960,0
|
|
20240813,151100,23699020,12960,12960,12960,12960,0
|
|
20240813,151000,23699020,12960,12960,12960,12960,0
|
|
20240813,150900,23699020,12960,12960,12960,12960,0
|
|
20240813,150800,23699020,12960,12960,12960,12960,0
|
|
20240813,150700,23699020,12960,12960,12960,12960,0
|
|
20240813,150600,23699020,12960,12960,12960,12960,0
|
|
20240813,150500,23699020,12960,12960,12960,12960,0
|
|
20240813,150400,23699020,12960,12960,12960,12960,0
|
|
20240813,150300,23699020,12960,12960,12960,12960,0
|
|
20240813,150200,23699020,12960,12960,12960,12960,0
|
|
20240813,150100,23699020,12960,12960,12960,12960,0
|
|
20240813,150000,23699020,12960,12940,12960,12940,19
|
|
20240813,145900,23452860,12940,12940,12940,12940,0
|
|
20240813,145800,23452860,12940,12940,12940,12940,1
|
|
20240813,145700,23439920,12940,12940,12940,12940,6
|
|
20240813,145600,23362280,12940,12940,12940,12940,6
|
|
20240813,145500,23284640,12940,12940,12940,12940,27
|
|
20240813,145400,22935260,12940,12940,12940,12940,45
|
|
20240813,145300,22352960,12960,12960,12960,12960,0
|
|
20240813,145200,22352960,12960,12960,12960,12960,0
|
|
20240813,145100,22352960,12960,12960,12960,12960,0
|
|
20240813,145000,22352960,12960,12960,12960,12960,2
|
|
20240813,144900,22327040,12960,12960,12960,12960,0
|
|
20240813,144800,22327040,12960,12960,12960,12960,0
|
|
20240813,144700,22327040,12960,12960,12960,12960,0
|
|
20240813,144600,22327040,12960,12960,12960,12960,0
|
|
20240813,144500,22327040,12960,12960,12960,12960,0
|
|
20240813,144400,22327040,12960,12960,12960,12960,0
|
|
20240813,144300,22327040,12960,12960,12960,12960,0
|
|
20240813,144200,22327040,12960,12960,12960,12960,0
|
|
20240813,144100,22327040,12960,12960,12960,12960,0
|
|
20240813,144000,22327040,12960,12940,12960,12920,81
|
|
20240813,143900,21278810,12960,12960,12960,12960,0
|
|
20240813,143800,21278810,12960,12960,12960,12960,0
|
|
20240813,143700,21278810,12960,12960,12960,12960,0
|
|
20240813,143600,21278810,12960,12960,12960,12960,0
|
|
20240813,143500,21278810,12960,12960,12960,12960,0
|
|
20240813,143400,21278810,12960,12960,12960,12960,0
|
|
20240813,143300,21278810,12960,12960,12960,12960,0
|
|
20240813,143200,21278810,12960,12960,12960,12960,0
|
|
20240813,143100,21278810,12960,12960,12960,12960,0
|
|
20240813,143000,21278810,12960,12960,12960,12960,2
|
|
20240813,142900,21252890,12940,12940,12940,12940,0
|
|
20240813,142800,21252890,12940,12940,12940,12940,0
|
|
20240813,142700,21252890,12940,12940,12940,12940,0
|
|
20240813,142600,21252890,12940,12940,12940,12940,0
|
|
20240813,142500,21252890,12940,12940,12940,12940,12
|
|
20240813,142400,21097610,12940,12940,12940,12940,0
|
|
20240813,142300,21097610,12940,12940,12940,12940,0
|
|
20240813,142200,21097610,12940,12940,12940,12940,0
|
|
20240813,142100,21097610,12940,12940,12940,12940,0
|
|
20240813,142000,21097610,12940,12940,12940,12940,29
|
|
20240813,141900,20722350,12940,12940,12940,12940,0
|
|
20240813,141800,20722350,12940,12940,12940,12940,0
|
|
20240813,141700,20722350,12940,12940,12940,12940,1
|
|
20240813,141600,20709410,12930,12930,12930,12930,0
|
|
20240813,141500,20709410,12930,12930,12930,12930,0
|
|
20240813,141400,20709410,12930,12930,12930,12930,0
|
|
20240813,141300,20709410,12930,12930,12930,12930,0
|
|
20240813,141200,20709410,12930,12930,12930,12930,16
|
|
20240813,141100,20502530,12950,12950,12950,12950,0
|
|
20240813,141000,20502530,12950,12950,12950,12950,2
|
|
20240813,140900,20476630,12930,12930,12930,12930,0
|
|
20240813,140800,20476630,12930,12930,12930,12930,0
|
|
20240813,140700,20476630,12930,12930,12930,12930,0
|
|
20240813,140600,20476630,12930,12930,12930,12930,0
|
|
20240813,140500,20476630,12930,12930,12930,12930,0
|
|
20240813,140400,20476630,12930,12930,12930,12930,0
|
|
20240813,140300,20476630,12930,12930,12930,12930,0
|
|
20240813,140200,20476630,12930,12930,12930,12930,0
|
|
20240813,140100,20476630,12930,12930,12930,12930,0
|
|
20240813,140000,20476630,12930,12930,12930,12930,49
|
|
20240813,135900,19843060,12960,12960,12960,12960,0
|
|
20240813,135800,19843060,12960,12960,12960,12960,0
|
|
20240813,135700,19843060,12960,12960,12960,12960,0
|
|
20240813,135600,19843060,12960,12960,12960,12960,0
|
|
20240813,135500,19843060,12960,12960,12960,12960,0
|
|
20240813,135400,19843060,12960,12960,12960,12960,0
|
|
20240813,135300,19843060,12960,12960,12960,12960,0
|
|
20240813,135200,19843060,12960,12960,12960,12960,0
|
|
20240813,135100,19843060,12960,12960,12960,12960,0
|
|
20240813,135000,19843060,12960,12950,12960,12950,3
|
|
20240813,134900,19804190,12940,12940,12940,12940,0
|
|
20240813,134800,19804190,12940,12940,12940,12940,0
|
|
20240813,134700,19804190,12940,12940,12940,12940,0
|
|
20240813,134600,19804190,12940,12940,12940,12940,0
|
|
20240813,134500,19804190,12940,12940,12940,12940,0
|
|
20240813,134400,19804190,12940,12940,12940,12940,0
|
|
20240813,134300,19804190,12940,12940,12940,12940,0
|
|
20240813,134200,19804190,12940,12940,12940,12940,13
|
|
20240813,134100,19635970,12920,12920,12920,12920,0
|
|
20240813,134000,19635970,12920,12920,12920,12920,49
|
|
20240813,133900,19002890,12960,12960,12960,12960,0
|
|
20240813,133800,19002890,12960,12960,12960,12960,0
|
|
20240813,133700,19002890,12960,12960,12960,12960,0
|
|
20240813,133600,19002890,12960,12960,12960,12960,0
|
|
20240813,133500,19002890,12960,12960,12960,12960,0
|
|
20240813,133400,19002890,12960,12960,12960,12960,0
|
|
20240813,133300,19002890,12960,12960,12960,12960,0
|
|
20240813,133200,19002890,12960,12960,12960,12960,0
|
|
20240813,133100,19002890,12960,12960,12960,12960,0
|
|
20240813,133000,19002890,12960,12940,12960,12940,3
|
|
20240813,132900,18964030,12940,12940,12940,12940,0
|
|
20240813,132800,18964030,12940,12940,12940,12940,0
|
|
20240813,132700,18964030,12940,12940,12940,12940,0
|
|
20240813,132600,18964030,12940,12940,12940,12940,0
|
|
20240813,132500,18964030,12940,12940,12940,12940,0
|
|
20240813,132400,18964030,12940,12940,12940,12940,0
|
|
20240813,132300,18964030,12940,12940,12940,12940,0
|
|
20240813,132200,18964030,12940,12940,12940,12940,0
|
|
20240813,132100,18964030,12940,12940,12940,12940,0
|
|
20240813,132000,18964030,12940,12940,12940,12940,31
|
|
20240813,131900,18562890,12960,12960,12960,12960,0
|
|
20240813,131800,18562890,12960,12960,12960,12960,0
|
|
20240813,131700,18562890,12960,12960,12960,12960,0
|
|
20240813,131600,18562890,12960,12960,12960,12960,0
|
|
20240813,131500,18562890,12960,12960,12960,12960,0
|
|
20240813,131400,18562890,12960,12960,12960,12960,0
|
|
20240813,131300,18562890,12960,12960,12960,12960,0
|
|
20240813,131200,18562890,12960,12960,12960,12960,0
|
|
20240813,131100,18562890,12960,12960,12960,12960,0
|
|
20240813,131000,18562890,12960,12960,12960,12960,3
|
|
20240813,130900,18524010,12960,12960,12960,12960,0
|
|
20240813,130800,18524010,12960,12960,12960,12960,0
|
|
20240813,130700,18524010,12960,12960,12960,12960,0
|
|
20240813,130600,18524010,12960,12960,12960,12960,0
|
|
20240813,130500,18524010,12960,12960,12960,12960,0
|
|
20240813,130400,18524010,12960,12960,12960,12960,0
|
|
20240813,130300,18524010,12960,12960,12960,12960,0
|
|
20240813,130200,18524010,12960,12960,12960,12960,0
|
|
20240813,130100,18524010,12960,12960,12960,12960,20
|
|
20240813,130000,18264810,12940,12940,12940,12940,46
|
|
20240813,125900,17669570,12960,12960,12960,12960,0
|
|
20240813,125800,17669570,12960,12960,12960,12960,0
|
|
20240813,125700,17669570,12960,12960,12960,12960,0
|
|
20240813,125600,17669570,12960,12960,12960,12960,0
|
|
20240813,125500,17669570,12960,12960,12960,12960,0
|
|
20240813,125400,17669570,12960,12960,12960,12960,0
|
|
20240813,125300,17669570,12960,12960,12960,12960,0
|
|
20240813,125200,17669570,12960,12960,12960,12960,0
|
|
20240813,125100,17669570,12960,12960,12960,12960,0
|
|
20240813,125000,17669570,12960,12960,12960,12960,3
|
|
20240813,124900,17630690,12960,12960,12960,12960,0
|
|
20240813,124800,17630690,12960,12960,12960,12960,0
|
|
20240813,124700,17630690,12960,12960,12960,12960,2
|
|
20240813,124600,17604770,12960,12960,12960,12960,1
|
|
20240813,124500,17591810,12940,12940,12940,12940,0
|
|
20240813,124400,17591810,12940,12940,12940,12940,0
|
|
20240813,124300,17591810,12940,12940,12940,12940,0
|
|
20240813,124200,17591810,12940,12940,12940,12940,0
|
|
20240813,124100,17591810,12940,12940,12940,12940,0
|
|
20240813,124000,17591810,12940,12940,12940,12940,47
|
|
20240813,123900,16983630,12940,12940,12940,12940,0
|
|
20240813,123800,16983630,12940,12940,12940,12940,0
|
|
20240813,123700,16983630,12940,12940,12940,12940,3
|
|
20240813,123600,16944810,12990,12990,12990,12990,0
|
|
20240813,123500,16944810,12990,12990,12990,12990,0
|
|
20240813,123400,16944810,12990,12990,12990,12990,0
|
|
20240813,123300,16944810,12990,12990,12990,12990,0
|
|
20240813,123200,16944810,12990,12990,12990,12990,0
|
|
20240813,123100,16944810,12990,12990,12990,12990,0
|
|
20240813,123000,16944810,12990,12940,12990,12940,6
|
|
20240813,122900,16867000,12930,12930,12930,12930,0
|
|
20240813,122800,16867000,12930,12930,12930,12930,0
|
|
20240813,122700,16867000,12930,12930,12930,12930,0
|
|
20240813,122600,16867000,12930,12930,12930,12930,0
|
|
20240813,122500,16867000,12930,12930,12930,12930,0
|
|
20240813,122400,16867000,12930,12930,12930,12930,0
|
|
20240813,122300,16867000,12930,12930,12930,12930,0
|
|
20240813,122200,16867000,12930,12930,12930,12930,0
|
|
20240813,122100,16867000,12930,12930,12930,12930,3
|
|
20240813,122000,16828210,12930,12930,12930,12930,45
|
|
20240813,121900,16246360,12990,12990,12990,12990,0
|
|
20240813,121800,16246360,12990,12990,12990,12990,0
|
|
20240813,121700,16246360,12990,12990,12990,12990,0
|
|
20240813,121600,16246360,12990,12990,12990,12990,0
|
|
20240813,121500,16246360,12990,12990,12990,12990,0
|
|
20240813,121400,16246360,12990,12990,12990,12990,0
|
|
20240813,121300,16246360,12990,12990,12990,12990,0
|
|
20240813,121200,16246360,12990,12990,12990,12990,0
|
|
20240813,121100,16246360,12990,12990,12990,12990,0
|
|
20240813,121000,16246360,12990,12950,12990,12950,4
|
|
20240813,120900,16194480,12930,12930,12930,12930,0
|
|
20240813,120800,16194480,12930,12930,12930,12930,0
|
|
20240813,120700,16194480,12930,12930,12930,12930,0
|
|
20240813,120600,16194480,12930,12930,12930,12930,0
|
|
20240813,120500,16194480,12930,12930,12930,12930,0
|
|
20240813,120400,16194480,12930,12930,12930,12930,0
|
|
20240813,120300,16194480,12930,12930,12930,12930,0
|
|
20240813,120200,16194480,12930,12930,12930,12930,0
|
|
20240813,120100,16194480,12930,12930,12930,12930,0
|
|
20240813,120000,16194480,12930,12930,12930,12930,48
|
|
20240813,115900,15573840,12990,12990,12990,12990,0
|
|
20240813,115800,15573840,12990,12990,12990,12990,0
|
|
20240813,115700,15573840,12990,12990,12990,12990,0
|
|
20240813,115600,15573840,12990,12990,12990,12990,0
|
|
20240813,115500,15573840,12990,12990,12990,12990,0
|
|
20240813,115400,15573840,12990,12990,12990,12990,0
|
|
20240813,115300,15573840,12990,12990,12990,12990,0
|
|
20240813,115200,15573840,12990,12990,12990,12990,0
|
|
20240813,115100,15573840,12990,12950,12990,12950,2
|
|
20240813,115000,15547900,12990,12950,12990,12950,2
|
|
20240813,114900,15521960,12930,12930,12930,12930,0
|
|
20240813,114800,15521960,12930,12930,12930,12930,0
|
|
20240813,114700,15521960,12930,12930,12930,12930,0
|
|
20240813,114600,15521960,12930,12930,12930,12930,0
|
|
20240813,114500,15521960,12930,12950,12950,12930,401
|
|
20240813,114400,10329310,12930,12930,12930,12930,0
|
|
20240813,114300,10329310,12930,12930,12930,12930,0
|
|
20240813,114200,10329310,12930,12930,12930,12930,0
|
|
20240813,114100,10329310,12930,12930,12930,12930,0
|
|
20240813,114000,10329310,12930,12930,12930,12930,59
|
|
20240813,113900,9566440,12950,12950,12950,12950,0
|
|
20240813,113800,9566440,12950,12950,12950,12950,0
|
|
20240813,113700,9566440,12950,12950,12950,12950,0
|
|
20240813,113600,9566440,12950,12950,12950,12950,0
|
|
20240813,113500,9566440,12950,12950,12950,12950,0
|
|
20240813,113400,9566440,12950,12950,12950,12950,0
|
|
20240813,113300,9566440,12950,12950,12950,12950,0
|
|
20240813,113200,9566440,12950,12950,12950,12950,0
|
|
20240813,113100,9566440,12950,12950,12950,12950,0
|
|
20240813,113000,9566440,12950,12950,12950,12950,4
|
|
20240813,112900,9514640,12940,12940,12940,12940,0
|
|
20240813,112800,9514640,12940,12940,12940,12940,0
|
|
20240813,112700,9514640,12940,12940,12940,12940,0
|
|
20240813,112600,9514640,12940,12940,12940,12940,0
|
|
20240813,112500,9514640,12940,12940,12940,12940,0
|
|
20240813,112400,9514640,12940,12940,12940,12940,125
|
|
20240813,112300,7897140,12950,12950,12950,12950,0
|
|
20240813,112200,7897140,12950,12950,12950,12950,10
|
|
20240813,112100,7767640,12940,12940,12940,12940,0
|
|
20240813,112000,7767640,12940,12950,12950,12940,44
|
|
20240813,111900,7198180,12960,12960,12960,12960,0
|
|
20240813,111800,7198180,12960,12960,12960,12960,0
|
|
20240813,111700,7198180,12960,12960,12960,12960,0
|
|
20240813,111600,7198180,12960,12960,12960,12960,0
|
|
20240813,111500,7198180,12960,12960,12960,12960,0
|
|
20240813,111400,7198180,12960,12960,12960,12960,0
|
|
20240813,111300,7198180,12960,12960,12960,12960,0
|
|
20240813,111200,7198180,12960,12960,12960,12960,5
|
|
20240813,111100,7133380,12950,12950,12950,12950,12
|
|
20240813,111000,6977980,12950,12950,12950,12950,4
|
|
20240813,110900,6926180,12950,12950,12950,12950,0
|
|
20240813,110800,6926180,12950,12950,12950,12950,0
|
|
20240813,110700,6926180,12950,12950,12950,12950,0
|
|
20240813,110600,6926180,12950,12950,12950,12950,0
|
|
20240813,110500,6926180,12950,12950,12950,12950,0
|
|
20240813,110400,6926180,12950,12950,12950,12950,0
|
|
20240813,110300,6926180,12950,12950,12950,12950,0
|
|
20240813,110200,6926180,12950,12950,12950,12950,0
|
|
20240813,110100,6926180,12950,12950,12950,12950,0
|
|
20240813,110000,6926180,12950,12950,12950,12950,22
|
|
20240813,105900,6641280,12970,12970,12970,12970,0
|
|
20240813,105800,6641280,12970,12970,12970,12970,0
|
|
20240813,105700,6641280,12970,12970,12970,12970,0
|
|
20240813,105600,6641280,12970,12970,12970,12970,0
|
|
20240813,105500,6641280,12970,12970,12970,12970,0
|
|
20240813,105400,6641280,12970,12970,12970,12970,0
|
|
20240813,105300,6641280,12970,12970,12970,12970,0
|
|
20240813,105200,6641280,12970,12970,12970,12970,0
|
|
20240813,105100,6641280,12970,12970,12970,12970,2
|
|
20240813,105000,6615340,12970,12970,12970,12970,4
|
|
20240813,104900,6563460,12950,12950,12950,12950,0
|
|
20240813,104800,6563460,12950,12950,12950,12950,0
|
|
20240813,104700,6563460,12950,12950,12950,12950,0
|
|
20240813,104600,6563460,12950,12950,12950,12950,0
|
|
20240813,104500,6563460,12950,12950,12950,12950,0
|
|
20240813,104400,6563460,12950,12950,12950,12950,0
|
|
20240813,104300,6563460,12950,12950,12950,12950,0
|
|
20240813,104200,6563460,12950,12950,12950,12950,0
|
|
20240813,104100,6563460,12950,12950,12950,12950,17
|
|
20240813,104000,6343310,12950,12950,12950,12950,31
|
|
20240813,103900,5941860,12990,12970,12990,12970,15
|
|
20240813,103800,5747190,12990,12970,12990,12970,84
|
|
20240813,103700,4656050,12990,12990,12990,12990,0
|
|
20240813,103600,4656050,12990,12990,12990,12990,0
|
|
20240813,103500,4656050,12990,12990,12990,12990,0
|
|
20240813,103400,4656050,12990,12990,12990,12990,0
|
|
20240813,103300,4656050,12990,12990,12990,12990,0
|
|
20240813,103200,4656050,12990,12990,12990,12990,0
|
|
20240813,103100,4656050,12990,12990,12990,12990,0
|
|
20240813,103000,4656050,12990,12970,12990,12970,6
|
|
20240813,102900,4578190,12950,12950,12950,12950,0
|
|
20240813,102800,4578190,12950,12950,12950,12950,0
|
|
20240813,102700,4578190,12950,12950,12950,12950,0
|
|
20240813,102600,4578190,12950,12950,12950,12950,0
|
|
20240813,102500,4578190,12950,12950,12950,12950,0
|
|
20240813,102400,4578190,12950,12950,12950,12950,0
|
|
20240813,102300,4578190,12950,12950,12950,12950,0
|
|
20240813,102200,4578190,12950,12950,12950,12950,0
|
|
20240813,102100,4578190,12950,12950,12950,12950,0
|
|
20240813,102000,4578190,12950,12950,12950,12950,59
|
|
20240813,101900,3814140,12950,12950,12950,12950,0
|
|
20240813,101800,3814140,12950,12950,12950,12950,0
|
|
20240813,101700,3814140,12950,12950,12950,12950,0
|
|
20240813,101600,3814140,12950,12950,12950,12950,0
|
|
20240813,101500,3814140,12950,12950,12950,12950,0
|
|
20240813,101400,3814140,12950,12950,12950,12950,0
|
|
20240813,101300,3814140,12950,12950,12950,12950,0
|
|
20240813,101200,3814140,12950,12950,12950,12950,0
|
|
20240813,101100,3814140,12950,12950,12950,12950,1
|
|
20240813,101000,3801190,12950,12950,12950,12950,7
|
|
20240813,100900,3710540,12940,12940,12940,12940,0
|
|
20240813,100800,3710540,12940,12940,12940,12940,0
|
|
20240813,100700,3710540,12940,12940,12940,12940,0
|
|
20240813,100600,3710540,12940,12940,12940,12940,0
|
|
20240813,100500,3710540,12940,12940,12940,12940,0
|
|
20240813,100400,3710540,12940,12940,12940,12940,0
|
|
20240813,100300,3710540,12940,12940,12940,12940,0
|
|
20240813,100200,3710540,12940,12940,12940,12940,16
|
|
20240813,100100,3503500,12930,12930,12930,12930,2
|
|
20240813,100000,3477640,12940,12940,12940,12940,26
|
|
20240813,095900,3141200,12960,12960,12960,12960,0
|
|
20240813,095800,3141200,12960,12960,12960,12960,0
|
|
20240813,095700,3141200,12960,12960,12960,12960,0
|
|
20240813,095600,3141200,12960,12960,12960,12960,0
|
|
20240813,095500,3141200,12960,12960,12960,12960,0
|
|
20240813,095400,3141200,12960,12960,12960,12960,0
|
|
20240813,095300,3141200,12960,12960,12960,12960,0
|
|
20240813,095200,3141200,12960,12960,12960,12960,1
|
|
20240813,095100,3128240,12960,12960,12960,12960,1
|
|
20240813,095000,3115280,12960,12960,12960,12960,5
|
|
20240813,094900,3050480,12950,12950,12950,12950,0
|
|
20240813,094800,3050480,12950,12950,12950,12950,0
|
|
20240813,094700,3050480,12950,12950,12950,12950,0
|
|
20240813,094600,3050480,12950,12950,12950,12950,0
|
|
20240813,094500,3050480,12950,12950,12950,12950,0
|
|
20240813,094400,3050480,12950,12950,12950,12950,0
|
|
20240813,094300,3050480,12950,12950,12950,12950,0
|
|
20240813,094200,3050480,12950,12950,12950,12950,0
|
|
20240813,094100,3050480,12950,12960,12960,12950,21
|
|
20240813,094000,2778440,12960,12970,12970,12960,42
|
|
20240813,093900,2234110,12990,12990,12990,12990,0
|
|
20240813,093800,2234110,12990,12990,12990,12990,0
|
|
20240813,093700,2234110,12990,12990,12990,12990,0
|
|
20240813,093600,2234110,12990,12990,12990,12990,0
|
|
20240813,093500,2234110,12990,12990,12990,12990,0
|
|
20240813,093400,2234110,12990,12990,12990,12990,0
|
|
20240813,093300,2234110,12990,12990,12990,12990,0
|
|
20240813,093200,2234110,12990,12990,12990,12990,0
|
|
20240813,093100,2234110,12990,12990,12990,12990,10
|
|
20240813,093000,2104210,12990,12990,12990,12990,13
|
|
20240813,092900,1935340,12970,12970,12970,12970,0
|
|
20240813,092800,1935340,12970,12970,12970,12970,0
|
|
20240813,092700,1935340,12970,12970,12970,12970,0
|
|
20240813,092600,1935340,12970,12970,12970,12970,0
|
|
20240813,092500,1935340,12970,12970,12970,12970,0
|
|
20240813,092400,1935340,12970,12970,12970,12970,0
|
|
20240813,092300,1935340,12970,12970,12970,12970,0
|
|
20240813,092200,1935340,12970,12970,12970,12970,0
|
|
20240813,092100,1935340,12970,12970,12970,12970,0
|
|
20240813,092000,1935340,12970,12970,12970,12970,41
|
|
20240813,091900,1403570,13000,13000,13000,13000,0
|
|
20240813,091800,1403570,13000,13000,13000,13000,0
|
|
20240813,091700,1403570,13000,13000,13000,13000,0
|
|
20240813,091600,1403570,13000,13000,13000,13000,0
|
|
20240813,091500,1403570,13000,13000,13000,13000,0
|
|
20240813,091400,1403570,13000,13000,13000,13000,10
|
|
20240813,091300,1273570,13000,13000,13000,13000,20
|
|
20240813,091200,1013570,13000,13000,13000,13000,0
|
|
20240813,091100,1013570,13000,13000,13000,13000,0
|
|
20240813,091000,1013570,13000,13000,13000,13000,30
|
|
20240813,090900,623570,13000,13000,13000,13000,0
|
|
20240813,090800,623570,13000,13000,13000,13000,5
|
|
20240813,090700,558570,12990,12990,12990,12990,0
|
|
20240813,090600,558570,12990,12990,12990,12990,23
|
|
20240813,090500,259800,12990,12990,12990,12990,0
|
|
20240813,090400,259800,12990,12990,12990,12990,10
|
|
20240813,090300,129900,12990,12990,12990,12990,0
|
|
20240813,090200,129900,12990,12990,12990,12990,0
|
|
20240813,090100,129900,12990,12990,12990,12990,0
|
|
20240813,090000,129900,12990,12990,12990,12990,10
|