581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,183800,275727770,12690,12690,12690,12690,153
|
|
20240910,183700,275727770,12690,12690,12690,12690,0
|
|
20240910,183600,275727770,12690,12690,12690,12690,0
|
|
20240910,183500,275727770,12690,12690,12690,12690,0
|
|
20240910,183400,275727770,12690,12690,12690,12690,0
|
|
20240910,183300,275727770,12690,12690,12690,12690,0
|
|
20240910,183200,275727770,12690,12690,12690,12690,0
|
|
20240910,183100,275727770,12690,12690,12690,12690,0
|
|
20240910,183000,275727770,12690,12690,12690,12690,0
|
|
20240910,182900,275727770,12690,12690,12690,12690,0
|
|
20240910,182800,275727770,12690,12690,12690,12690,0
|
|
20240910,182700,275727770,12690,12690,12690,12690,0
|
|
20240910,182600,275727770,12690,12690,12690,12690,0
|
|
20240910,182500,275727770,12690,12690,12690,12690,0
|
|
20240910,182400,275727770,12690,12690,12690,12690,0
|
|
20240910,182300,275727770,12690,12690,12690,12690,0
|
|
20240910,182200,275727770,12690,12690,12690,12690,0
|
|
20240910,182100,275727770,12690,12690,12690,12690,0
|
|
20240910,182000,275727770,12690,12690,12690,12690,0
|
|
20240910,181900,275727770,12690,12690,12690,12690,0
|
|
20240910,181800,275727770,12690,12690,12690,12690,0
|
|
20240910,181700,275727770,12690,12690,12690,12690,0
|
|
20240910,181600,275727770,12690,12690,12690,12690,0
|
|
20240910,181500,275727770,12690,12690,12690,12690,0
|
|
20240910,181400,275727770,12690,12690,12690,12690,0
|
|
20240910,181300,275727770,12690,12690,12690,12690,0
|
|
20240910,181200,275727770,12690,12690,12690,12690,0
|
|
20240910,181100,275727770,12690,12690,12690,12690,0
|
|
20240910,181000,275727770,12690,12690,12690,12690,0
|
|
20240910,180900,275727770,12690,12690,12690,12690,0
|
|
20240910,180800,275727770,12690,12690,12690,12690,153
|
|
20240910,180700,275727770,12690,12690,12690,12690,0
|
|
20240910,180600,275727770,12690,12690,12690,12690,0
|
|
20240910,180500,275727770,12690,12690,12690,12690,0
|
|
20240910,180400,275727770,12690,12690,12690,12690,0
|
|
20240910,180300,275727770,12690,12690,12690,12690,0
|
|
20240910,180200,275727770,12690,12690,12690,12690,0
|
|
20240910,180100,275727770,12690,12690,12690,12690,0
|
|
20240910,180000,275727770,12690,12690,12690,12690,0
|
|
20240910,175900,275727770,12690,12690,12690,12690,0
|
|
20240910,175800,275727770,12690,12690,12690,12690,0
|
|
20240910,175700,275727770,12690,12690,12690,12690,0
|
|
20240910,175600,275727770,12690,12690,12690,12690,0
|
|
20240910,175500,275727770,12690,12690,12690,12690,0
|
|
20240910,175400,275727770,12690,12690,12690,12690,0
|
|
20240910,175300,275727770,12690,12690,12690,12690,0
|
|
20240910,175200,275727770,12690,12690,12690,12690,0
|
|
20240910,175100,275727770,12690,12690,12690,12690,0
|
|
20240910,175000,275727770,12690,12690,12690,12690,0
|
|
20240910,174900,275727770,12690,12690,12690,12690,0
|
|
20240910,174800,275727770,12690,12690,12690,12690,0
|
|
20240910,174700,275727770,12690,12690,12690,12690,0
|
|
20240910,174600,275727770,12690,12690,12690,12690,0
|
|
20240910,174500,275727770,12690,12690,12690,12690,0
|
|
20240910,174400,275727770,12690,12690,12690,12690,0
|
|
20240910,174300,275727770,12690,12690,12690,12690,0
|
|
20240910,174200,275727770,12690,12690,12690,12690,0
|
|
20240910,174100,275727770,12690,12690,12690,12690,0
|
|
20240910,174000,275727770,12690,12690,12690,12690,0
|
|
20240910,173900,275727770,12690,12690,12690,12690,0
|
|
20240910,173800,275727770,12690,12690,12690,12690,153
|
|
20240910,173700,275727770,12690,12690,12690,12690,0
|
|
20240910,173600,275727770,12690,12690,12690,12690,0
|
|
20240910,173500,275727770,12690,12690,12690,12690,0
|
|
20240910,173400,275727770,12690,12690,12690,12690,0
|
|
20240910,173300,275727770,12690,12690,12690,12690,0
|
|
20240910,173200,275727770,12690,12690,12690,12690,0
|
|
20240910,173100,275727770,12690,12690,12690,12690,0
|
|
20240910,173000,275727770,12690,12690,12690,12690,0
|
|
20240910,172900,275727770,12690,12690,12690,12690,0
|
|
20240910,172800,275727770,12690,12690,12690,12690,0
|
|
20240910,172700,275727770,12690,12690,12690,12690,0
|
|
20240910,172600,275727770,12690,12690,12690,12690,0
|
|
20240910,172500,275727770,12690,12690,12690,12690,0
|
|
20240910,172400,275727770,12690,12690,12690,12690,0
|
|
20240910,172300,275727770,12690,12690,12690,12690,0
|
|
20240910,172200,275727770,12690,12690,12690,12690,0
|
|
20240910,172100,275727770,12690,12690,12690,12690,0
|
|
20240910,172000,275727770,12690,12690,12690,12690,0
|
|
20240910,171900,275727770,12690,12690,12690,12690,0
|
|
20240910,171800,275727770,12690,12690,12690,12690,0
|
|
20240910,171700,275727770,12690,12690,12690,12690,0
|
|
20240910,171600,275727770,12690,12690,12690,12690,0
|
|
20240910,171500,275727770,12690,12690,12690,12690,0
|
|
20240910,171400,275727770,12690,12690,12690,12690,0
|
|
20240910,171300,275727770,12690,12690,12690,12690,0
|
|
20240910,171200,275727770,12690,12690,12690,12690,0
|
|
20240910,171100,275727770,12690,12690,12690,12690,0
|
|
20240910,171000,275727770,12690,12690,12690,12690,0
|
|
20240910,170900,275727770,12690,12690,12690,12690,0
|
|
20240910,170800,275727770,12690,12690,12690,12690,153
|
|
20240910,170700,275727770,12690,12690,12690,12690,0
|
|
20240910,170600,275727770,12690,12690,12690,12690,0
|
|
20240910,170500,275727770,12690,12690,12690,12690,0
|
|
20240910,170400,275727770,12690,12690,12690,12690,0
|
|
20240910,170300,275727770,12690,12690,12690,12690,0
|
|
20240910,170200,275727770,12690,12690,12690,12690,0
|
|
20240910,170100,275727770,12690,12690,12690,12690,0
|
|
20240910,170000,275727770,12690,12690,12690,12690,0
|
|
20240910,165900,275727770,12690,12690,12690,12690,0
|
|
20240910,165800,275727770,12690,12690,12690,12690,0
|
|
20240910,165700,275727770,12690,12690,12690,12690,0
|
|
20240910,165600,275727770,12690,12690,12690,12690,0
|
|
20240910,165500,275727770,12690,12690,12690,12690,0
|
|
20240910,165400,275727770,12690,12690,12690,12690,0
|
|
20240910,165300,275727770,12690,12690,12690,12690,0
|
|
20240910,165200,275727770,12690,12690,12690,12690,0
|
|
20240910,165100,275727770,12690,12690,12690,12690,0
|
|
20240910,165000,275727770,12690,12690,12690,12690,0
|
|
20240910,164900,275727770,12690,12690,12690,12690,0
|
|
20240910,164800,275727770,12690,12690,12690,12690,0
|
|
20240910,164700,275727770,12690,12690,12690,12690,0
|
|
20240910,164600,275727770,12690,12690,12690,12690,0
|
|
20240910,164500,275727770,12690,12690,12690,12690,0
|
|
20240910,164400,275727770,12690,12690,12690,12690,0
|
|
20240910,164300,275727770,12690,12690,12690,12690,0
|
|
20240910,164200,275727770,12690,12690,12690,12690,0
|
|
20240910,164100,275727770,12690,12690,12690,12690,0
|
|
20240910,164000,275727770,12690,12690,12690,12690,0
|
|
20240910,163900,275727770,12690,12690,12690,12690,0
|
|
20240910,163800,275727770,12690,12690,12690,12690,153
|
|
20240910,163700,275727770,12690,12690,12690,12690,0
|
|
20240910,163600,275727770,12690,12690,12690,12690,0
|
|
20240910,163500,275727770,12690,12690,12690,12690,0
|
|
20240910,163400,275727770,12690,12690,12690,12690,0
|
|
20240910,163300,275727770,12690,12690,12690,12690,0
|
|
20240910,163200,275727770,12690,12690,12690,12690,0
|
|
20240910,163100,275727770,12690,12690,12690,12690,0
|
|
20240910,163000,275727770,12690,12690,12690,12690,0
|
|
20240910,162900,275727770,12690,12690,12690,12690,0
|
|
20240910,162800,275727770,12690,12690,12690,12690,0
|
|
20240910,162700,275727770,12690,12690,12690,12690,0
|
|
20240910,162600,275727770,12690,12690,12690,12690,0
|
|
20240910,162500,275727770,12690,12690,12690,12690,0
|
|
20240910,162400,275727770,12690,12690,12690,12690,0
|
|
20240910,162300,275727770,12690,12690,12690,12690,0
|
|
20240910,162200,275727770,12690,12690,12690,12690,0
|
|
20240910,162100,275727770,12690,12690,12690,12690,0
|
|
20240910,162000,275727770,12690,12690,12690,12690,0
|
|
20240910,161900,275727770,12690,12690,12690,12690,0
|
|
20240910,161800,275727770,12690,12690,12690,12690,0
|
|
20240910,161700,275727770,12690,12690,12690,12690,0
|
|
20240910,161600,275727770,12690,12690,12690,12690,0
|
|
20240910,161500,275727770,12690,12690,12690,12690,0
|
|
20240910,161400,275727770,12690,12690,12690,12690,0
|
|
20240910,161300,275727770,12690,12690,12690,12690,0
|
|
20240910,161200,275727770,12690,12690,12690,12690,0
|
|
20240910,161100,275727770,12690,12690,12690,12690,0
|
|
20240910,161000,275727770,12690,12690,12690,12690,0
|
|
20240910,160900,275727770,12690,12690,12690,12690,0
|
|
20240910,160800,275727770,12690,12690,12690,12690,153
|
|
20240910,160700,275727770,12690,12690,12690,12690,0
|
|
20240910,160600,275727770,12690,12690,12690,12690,0
|
|
20240910,160500,275727770,12690,12690,12690,12690,0
|
|
20240910,160400,275727770,12690,12690,12690,12690,0
|
|
20240910,160300,275727770,12690,12690,12690,12690,0
|
|
20240910,160200,275727770,12690,12690,12690,12690,0
|
|
20240910,160100,275727770,12690,12690,12690,12690,0
|
|
20240910,160000,275727770,12690,12690,12690,12690,0
|
|
20240910,155900,275727770,12690,12690,12690,12690,0
|
|
20240910,155800,275727770,12690,12690,12690,12690,0
|
|
20240910,155700,275727770,12690,12690,12690,12690,0
|
|
20240910,155600,275727770,12690,12690,12690,12690,0
|
|
20240910,155500,275727770,12690,12690,12690,12690,0
|
|
20240910,155400,275727770,12690,12690,12690,12690,0
|
|
20240910,155300,275727770,12690,12690,12690,12690,0
|
|
20240910,155200,275727770,12690,12690,12690,12690,0
|
|
20240910,155100,275727770,12690,12690,12690,12690,0
|
|
20240910,155000,275727770,12690,12690,12690,12690,0
|
|
20240910,154900,275727770,12690,12690,12690,12690,0
|
|
20240910,154800,275727770,12690,12690,12690,12690,0
|
|
20240910,154700,275727770,12690,12690,12690,12690,0
|
|
20240910,154600,275727770,12690,12690,12690,12690,0
|
|
20240910,154500,275727770,12690,12690,12690,12690,0
|
|
20240910,154400,275727770,12690,12690,12690,12690,0
|
|
20240910,154300,275727770,12690,12690,12690,12690,0
|
|
20240910,154200,275727770,12690,12690,12690,12690,0
|
|
20240910,154100,275727770,12690,12690,12690,12690,0
|
|
20240910,154000,275727770,12690,12690,12690,12690,0
|
|
20240910,153900,275727770,12690,12690,12690,12690,0
|
|
20240910,153800,275727770,12690,12690,12690,12690,153
|
|
20240910,153700,275727770,12690,12690,12690,12690,0
|
|
20240910,153600,275727770,12690,12690,12690,12690,0
|
|
20240910,153500,275727770,12690,12690,12690,12690,0
|
|
20240910,153400,275727770,12690,12690,12690,12690,0
|
|
20240910,153300,275727770,12690,12690,12690,12690,0
|
|
20240910,153200,275727770,12690,12690,12690,12690,0
|
|
20240910,153100,275727770,12690,12690,12690,12690,0
|
|
20240910,153000,275727770,12690,12690,12690,12690,153
|
|
20240910,152900,273786200,12690,12690,12690,12690,0
|
|
20240910,152800,273786200,12690,12690,12690,12690,0
|
|
20240910,152700,273786200,12690,12690,12690,12690,0
|
|
20240910,152600,273786200,12690,12690,12690,12690,0
|
|
20240910,152500,273786200,12690,12690,12690,12690,0
|
|
20240910,152400,273786200,12690,12690,12690,12690,0
|
|
20240910,152300,273786200,12690,12690,12690,12690,0
|
|
20240910,152200,273786200,12690,12690,12690,12690,0
|
|
20240910,152100,273786200,12690,12690,12690,12690,0
|
|
20240910,152000,273786200,12690,12690,12690,12690,0
|
|
20240910,151900,273786200,12690,12690,12690,12690,18
|
|
20240910,151800,273557780,12740,12740,12740,12740,5
|
|
20240910,151700,273494080,12690,12690,12690,12690,0
|
|
20240910,151600,273494080,12690,12690,12690,12690,0
|
|
20240910,151500,273494080,12690,12690,12690,12690,0
|
|
20240910,151400,273494080,12690,12690,12690,12690,0
|
|
20240910,151300,273494080,12690,12690,12690,12690,0
|
|
20240910,151200,273494080,12690,12690,12690,12690,0
|
|
20240910,151100,273494080,12690,12690,12690,12690,0
|
|
20240910,151000,273494080,12690,12690,12690,12690,1
|
|
20240910,150900,273481390,12720,12720,12750,12720,985
|
|
20240910,150800,260952160,12700,12750,12750,12700,293
|
|
20240910,150700,257227760,12720,12720,12720,12720,1
|
|
20240910,150600,257215040,12700,12700,12700,12700,0
|
|
20240910,150500,257215040,12700,12700,12700,12700,0
|
|
20240910,150400,257215040,12700,12700,12700,12700,0
|
|
20240910,150300,257215040,12700,12700,12700,12700,0
|
|
20240910,150200,257215040,12700,12700,12700,12700,0
|
|
20240910,150100,257215040,12700,12700,12700,12700,0
|
|
20240910,150000,257215040,12700,12700,12700,12700,1
|
|
20240910,145900,257202340,12710,12710,12710,12710,0
|
|
20240910,145800,257202340,12710,12710,12710,12710,0
|
|
20240910,145700,257202340,12710,12710,12710,12710,0
|
|
20240910,145600,257202340,12710,12710,12710,12710,0
|
|
20240910,145500,257202340,12710,12710,12710,12710,0
|
|
20240910,145400,257202340,12710,12710,12710,12710,0
|
|
20240910,145300,257202340,12710,12710,12710,12710,0
|
|
20240910,145200,257202340,12710,12710,12720,12710,118
|
|
20240910,145100,255702440,12710,12710,12710,12710,0
|
|
20240910,145000,255702440,12710,12710,12710,12710,1
|
|
20240910,144900,255689730,12700,12700,12700,12700,0
|
|
20240910,144800,255689730,12700,12700,12700,12700,0
|
|
20240910,144700,255689730,12700,12700,12700,12700,0
|
|
20240910,144600,255689730,12700,12700,12700,12700,0
|
|
20240910,144500,255689730,12700,12700,12700,12700,0
|
|
20240910,144400,255689730,12700,12700,12700,12700,110
|
|
20240910,144300,254292730,12690,12690,12690,12690,0
|
|
20240910,144200,254292730,12690,12690,12690,12690,0
|
|
20240910,144100,254292730,12690,12690,12690,12690,0
|
|
20240910,144000,254292730,12690,12690,12690,12690,60
|
|
20240910,143900,253531330,12680,12680,12680,12680,0
|
|
20240910,143800,253531330,12680,12680,12680,12680,0
|
|
20240910,143700,253531330,12680,12680,12680,12680,0
|
|
20240910,143600,253531330,12680,12680,12680,12680,0
|
|
20240910,143500,253531330,12680,12700,12700,12680,14
|
|
20240910,143400,253353590,12710,12710,12710,12710,0
|
|
20240910,143300,253353590,12710,12710,12710,12710,0
|
|
20240910,143200,253353590,12710,12710,12710,12710,0
|
|
20240910,143100,253353590,12710,12710,12710,12710,0
|
|
20240910,143000,253353590,12710,12710,12710,12710,2
|
|
20240910,142900,253328170,12710,12710,12710,12710,0
|
|
20240910,142800,253328170,12710,12710,12710,12710,0
|
|
20240910,142700,253328170,12710,12710,12710,12710,1
|
|
20240910,142600,253315460,12710,12710,12710,12710,0
|
|
20240910,142500,253315460,12710,12710,12710,12710,0
|
|
20240910,142400,253315460,12710,12710,12710,12710,0
|
|
20240910,142300,253315460,12710,12710,12710,12710,0
|
|
20240910,142200,253315460,12710,12710,12710,12710,0
|
|
20240910,142100,253315460,12710,12710,12710,12710,0
|
|
20240910,142000,253315460,12710,12720,12720,12710,20
|
|
20240910,141900,253061160,12700,12700,12700,12700,0
|
|
20240910,141800,253061160,12700,12700,12700,12700,0
|
|
20240910,141700,253061160,12700,12700,12700,12700,0
|
|
20240910,141600,253061160,12700,12700,12700,12700,1
|
|
20240910,141500,253048460,12700,12700,12700,12700,0
|
|
20240910,141400,253048460,12700,12700,12700,12700,0
|
|
20240910,141300,253048460,12700,12700,12700,12700,0
|
|
20240910,141200,253048460,12700,12700,12700,12700,0
|
|
20240910,141100,253048460,12700,12700,12700,12700,1
|
|
20240910,141000,253035760,12700,12700,12700,12700,1
|
|
20240910,140900,253023060,12700,12700,12700,12700,0
|
|
20240910,140800,253023060,12700,12700,12700,12700,0
|
|
20240910,140700,253023060,12700,12700,12700,12700,0
|
|
20240910,140600,253023060,12700,12700,12700,12700,0
|
|
20240910,140500,253023060,12700,12700,12700,12700,60
|
|
20240910,140400,252261060,12680,12680,12680,12680,0
|
|
20240910,140300,252261060,12680,12690,12690,12680,268
|
|
20240910,140200,248860820,12700,12730,12730,12700,305
|
|
20240910,140100,244984490,12720,12700,12720,12700,28
|
|
20240910,140000,244628450,12700,12700,12710,12700,20
|
|
20240910,135900,244374350,12700,12700,12700,12700,0
|
|
20240910,135800,244374350,12700,12700,12700,12700,0
|
|
20240910,135700,244374350,12700,12700,12700,12700,0
|
|
20240910,135600,244374350,12700,12700,12710,12700,21
|
|
20240910,135500,244107540,12680,12670,12680,12660,264
|
|
20240910,135400,240760990,12660,12690,12700,12650,397
|
|
20240910,135300,235725140,12690,12780,12780,12690,622
|
|
20240910,135200,227795520,12760,12780,12780,12760,22
|
|
20240910,135100,227514500,12780,12760,12780,12760,21
|
|
20240910,135000,227246140,12750,12750,12750,12750,1
|
|
20240910,134900,227233390,12720,12700,12720,12700,48
|
|
20240910,134800,226623440,12700,12740,12740,12680,173
|
|
20240910,134700,224427070,12750,12780,12780,12750,189
|
|
20240910,134600,222015350,12770,12770,12770,12770,2
|
|
20240910,134500,221989810,12760,12760,12760,12760,1
|
|
20240910,134400,221977050,12740,12740,12740,12740,14
|
|
20240910,134300,221798690,12730,12730,12730,12730,0
|
|
20240910,134200,221798690,12730,12730,12730,12730,1
|
|
20240910,134100,221785960,12710,12710,12710,12710,121
|
|
20240910,134000,220248050,12710,12730,12730,12710,17
|
|
20240910,133900,220031920,12710,12710,12710,12710,0
|
|
20240910,133800,220031920,12710,12710,12710,12710,1
|
|
20240910,133700,220019210,12710,12710,12710,12710,0
|
|
20240910,133600,220019210,12710,12710,12710,12710,0
|
|
20240910,133500,220019210,12710,12710,12710,12710,11
|
|
20240910,133400,219879400,12700,12700,12700,12700,240
|
|
20240910,133300,216831400,12700,12700,12700,12700,46
|
|
20240910,133200,216247200,12700,12700,12720,12680,375
|
|
20240910,133100,211483420,12680,12790,12790,12680,539
|
|
20240910,133000,204611020,12790,12780,12790,12780,4
|
|
20240910,132900,204559890,12790,12790,12790,12790,0
|
|
20240910,132800,204559890,12790,12790,12790,12790,0
|
|
20240910,132700,204559890,12790,12720,12790,12720,15
|
|
20240910,132600,204368870,12700,12700,12700,12700,0
|
|
20240910,132500,204368870,12700,12700,12700,12700,1
|
|
20240910,132400,204356170,12700,12680,12700,12660,637
|
|
20240910,132300,196275020,12680,12780,12780,12680,570
|
|
20240910,132200,189006760,12780,12760,12780,12760,3
|
|
20240910,132100,188968460,12760,12760,12760,12760,6
|
|
20240910,132000,188891900,12760,12780,12780,12760,49
|
|
20240910,131900,188266100,12780,12780,12790,12780,93
|
|
20240910,131800,187077290,12780,12790,12800,12780,67
|
|
20240910,131700,186220430,12780,12780,12780,12780,33
|
|
20240910,131600,185798690,12760,12750,12770,12750,17
|
|
20240910,131500,185581710,12730,12730,12730,12730,4
|
|
20240910,131400,185530790,12710,12710,12710,12710,4
|
|
20240910,131300,185479950,12700,12670,12700,12670,83
|
|
20240910,131200,184428030,12670,12680,12680,12660,1093
|
|
20240910,131100,170574220,12660,12770,12770,12660,480
|
|
20240910,131000,164465750,12770,12770,12770,12770,1
|
|
20240910,130900,164452980,12760,12760,12760,12760,0
|
|
20240910,130800,164452980,12760,12760,12760,12760,0
|
|
20240910,130700,164452980,12760,12760,12760,12760,0
|
|
20240910,130600,164452980,12760,12760,12760,12760,0
|
|
20240910,130500,164452980,12760,12760,12760,12760,0
|
|
20240910,130400,164452980,12760,12760,12760,12760,0
|
|
20240910,130300,164452980,12760,12760,12760,12760,0
|
|
20240910,130200,164452980,12760,12760,12760,12760,1
|
|
20240910,130100,164440220,12760,12760,12760,12760,2
|
|
20240910,130000,164414700,12760,12780,12780,12760,14
|
|
20240910,125900,164235930,12770,12770,12770,12770,0
|
|
20240910,125800,164235930,12770,12770,12770,12770,0
|
|
20240910,125700,164235930,12770,12770,12770,12770,0
|
|
20240910,125600,164235930,12770,12770,12770,12770,0
|
|
20240910,125500,164235930,12770,12770,12770,12770,0
|
|
20240910,125400,164235930,12770,12770,12770,12770,0
|
|
20240910,125300,164235930,12770,12770,12770,12770,0
|
|
20240910,125200,164235930,12770,12770,12770,12770,1
|
|
20240910,125100,164223160,12790,12790,12790,12790,2
|
|
20240910,125000,164197580,12790,12790,12790,12790,2
|
|
20240910,124900,164172000,12780,12780,12780,12780,0
|
|
20240910,124800,164172000,12780,12780,12780,12780,0
|
|
20240910,124700,164172000,12780,12780,12780,12780,0
|
|
20240910,124600,164172000,12780,12780,12780,12780,0
|
|
20240910,124500,164172000,12780,12780,12780,12780,0
|
|
20240910,124400,164172000,12780,12780,12780,12780,0
|
|
20240910,124300,164172000,12780,12780,12780,12780,10
|
|
20240910,124200,164044200,12790,12810,12810,12790,11
|
|
20240910,124100,163903490,12750,12710,12750,12710,16
|
|
20240910,124000,163699920,12710,12720,12720,12710,14
|
|
20240910,123900,163521870,12800,12800,12800,12800,5
|
|
20240910,123800,163457870,12790,12790,12790,12790,0
|
|
20240910,123700,163457870,12790,12790,12790,12790,0
|
|
20240910,123600,163457870,12790,12790,12790,12790,0
|
|
20240910,123500,163457870,12790,12790,12790,12790,0
|
|
20240910,123400,163457870,12790,12790,12790,12790,0
|
|
20240910,123300,163457870,12790,12790,12790,12790,0
|
|
20240910,123200,163457870,12790,12790,12790,12790,49
|
|
20240910,123100,162831160,12790,12790,12790,12790,25
|
|
20240910,123000,162511410,12790,12790,12790,12790,2
|
|
20240910,122900,162485830,12740,12740,12740,12740,0
|
|
20240910,122800,162485830,12740,12740,12740,12740,1
|
|
20240910,122700,162473090,12720,12720,12720,12720,0
|
|
20240910,122600,162473090,12720,12720,12720,12720,0
|
|
20240910,122500,162473090,12720,12720,12720,12720,0
|
|
20240910,122400,162473090,12720,12720,12720,12720,0
|
|
20240910,122300,162473090,12720,12720,12730,12710,248
|
|
20240910,122200,159318060,12720,12800,12800,12710,595
|
|
20240910,122100,151727840,12810,12800,12810,12800,20
|
|
20240910,122000,151471820,12790,12800,12800,12780,54
|
|
20240910,121900,150781020,12790,12800,12800,12790,15
|
|
20240910,121800,150589070,12760,12760,12760,12760,0
|
|
20240910,121700,150589070,12760,12760,12760,12760,1
|
|
20240910,121600,150576310,12740,12740,12740,12740,0
|
|
20240910,121500,150576310,12740,12740,12740,12740,114
|
|
20240910,121400,149123950,12740,12740,12740,12740,0
|
|
20240910,121300,149123950,12740,12740,12740,12740,1
|
|
20240910,121200,149111210,12720,12720,12720,12720,1
|
|
20240910,121100,149098490,12720,12720,12720,12720,26
|
|
20240910,121000,148767770,12700,12750,12750,12700,500
|
|
20240910,120900,142401890,12740,12720,12740,12720,73
|
|
20240910,120800,141473310,12720,12720,12720,12720,163
|
|
20240910,120700,139399950,12750,12750,12750,12750,0
|
|
20240910,120600,139399950,12750,12750,12750,12750,0
|
|
20240910,120500,139399950,12750,12750,12750,12750,0
|
|
20240910,120400,139399950,12750,12750,12750,12750,0
|
|
20240910,120300,139399950,12750,12750,12750,12750,0
|
|
20240910,120200,139399950,12750,12750,12750,12750,0
|
|
20240910,120100,139399950,12750,12720,12750,12720,168
|
|
20240910,120000,137258100,12710,12710,12720,12700,26
|
|
20240910,115900,136927720,12730,12730,12730,12730,0
|
|
20240910,115800,136927720,12730,12730,12730,12730,0
|
|
20240910,115700,136927720,12730,12720,12730,12720,14
|
|
20240910,115600,136749510,12760,12760,12760,12760,15
|
|
20240910,115500,136558110,12740,12730,12740,12730,26
|
|
20240910,115400,136227070,12730,12720,12730,12700,490
|
|
20240910,115300,129994080,12700,12810,12810,12700,647
|
|
20240910,115200,121728020,12810,12800,12810,12800,23
|
|
20240910,115100,121433590,12760,12750,12780,12750,3
|
|
20240910,115000,121395300,12780,12720,12780,12720,17
|
|
20240910,114900,121178230,12730,12830,12830,12730,23
|
|
20240910,114800,120883940,12730,12730,12730,12730,11
|
|
20240910,114700,120743910,12820,12720,12820,12720,80
|
|
20240910,114600,119725230,12710,12710,12710,12710,10
|
|
20240910,114500,119598130,12690,12680,12690,12680,204
|
|
20240910,114400,117009430,12690,12700,12700,12690,2
|
|
20240910,114300,116984040,12710,12720,12720,12710,157
|
|
20240910,114200,114988280,12710,12800,12800,12710,1501
|
|
20240910,114100,95854870,12800,12800,12810,12800,67
|
|
20240910,114000,94997170,12800,12820,12820,12800,38
|
|
20240910,113900,94510370,12810,12810,12810,12800,30
|
|
20240910,113800,94126090,12810,12810,12810,12800,42
|
|
20240910,113700,93588170,12820,12790,12820,12790,10
|
|
20240910,113600,93460000,12810,12790,12810,12790,40
|
|
20240910,113500,92948120,12790,12770,12790,12770,3
|
|
20240910,113400,92909770,12790,12790,12790,12790,0
|
|
20240910,113300,92909770,12790,12790,12790,12790,0
|
|
20240910,113200,92909770,12790,12790,12790,12790,10
|
|
20240910,113100,92781870,12790,12770,12790,12770,77
|
|
20240910,113000,91798380,12790,12770,12790,12770,602
|
|
20240910,112900,84104830,12770,12770,12770,12770,137
|
|
20240910,112800,82355340,12750,12750,12750,12750,0
|
|
20240910,112700,82355340,12750,12750,12750,12750,0
|
|
20240910,112600,82355340,12750,12750,12750,12750,0
|
|
20240910,112500,82355340,12750,12750,12750,12750,0
|
|
20240910,112400,82355340,12750,12750,12750,12750,0
|
|
20240910,112300,82355340,12750,12750,12750,12750,0
|
|
20240910,112200,82355340,12750,12750,12750,12750,0
|
|
20240910,112100,82355340,12750,12750,12750,12750,5
|
|
20240910,112000,82291590,12750,12750,12750,12750,31
|
|
20240910,111900,81896340,12780,12780,12780,12780,0
|
|
20240910,111800,81896340,12780,12780,12780,12780,0
|
|
20240910,111700,81896340,12780,12780,12780,12780,0
|
|
20240910,111600,81896340,12780,12780,12780,12780,0
|
|
20240910,111500,81896340,12780,12780,12780,12780,0
|
|
20240910,111400,81896340,12780,12780,12780,12780,0
|
|
20240910,111300,81896340,12780,12780,12780,12780,0
|
|
20240910,111200,81896340,12780,12780,12780,12780,0
|
|
20240910,111100,81896340,12780,12780,12780,12780,3
|
|
20240910,111000,81858000,12760,12760,12760,12760,0
|
|
20240910,110900,81858000,12760,12760,12760,12760,2
|
|
20240910,110800,81832480,12760,12760,12760,12760,0
|
|
20240910,110700,81832480,12760,12760,12760,12760,0
|
|
20240910,110600,81832480,12760,12740,12760,12740,6
|
|
20240910,110500,81756020,12740,12740,12760,12740,75
|
|
20240910,110400,80799300,12740,12770,12770,12740,511
|
|
20240910,110300,74274820,12760,12760,12760,12760,0
|
|
20240910,110200,74274820,12760,12760,12760,12760,1
|
|
20240910,110100,74262060,12760,12750,12760,12750,76
|
|
20240910,110000,73292530,12740,12760,12760,12740,23
|
|
20240910,105900,72999430,12750,12750,12750,12750,0
|
|
20240910,105800,72999430,12750,12750,12750,12750,0
|
|
20240910,105700,72999430,12750,12750,12750,12750,1
|
|
20240910,105600,72986680,12750,12750,12750,12750,0
|
|
20240910,105500,72986680,12750,12750,12750,12750,0
|
|
20240910,105400,72986680,12750,12750,12750,12750,4
|
|
20240910,105300,72935680,12740,12750,12750,12740,5
|
|
20240910,105200,72871940,12750,12750,12750,12750,6
|
|
20240910,105100,72795440,12760,12750,12760,12750,3
|
|
20240910,105000,72757170,12750,12750,12750,12750,0
|
|
20240910,104900,72757170,12750,12750,12750,12750,0
|
|
20240910,104800,72757170,12750,12750,12750,12750,0
|
|
20240910,104700,72757170,12750,12750,12750,12750,31
|
|
20240910,104600,72361920,12730,12730,12730,12730,0
|
|
20240910,104500,72361920,12730,12730,12730,12730,0
|
|
20240910,104400,72361920,12730,12750,12750,12730,8
|
|
20240910,104300,72259940,12750,12750,12750,12750,102
|
|
20240910,104200,70959440,12750,12750,12750,12750,1
|
|
20240910,104100,70946690,12730,12730,12730,12730,1
|
|
20240910,104000,70933960,12710,12710,12710,12710,35
|
|
20240910,103900,70489110,12760,12760,12760,12760,10
|
|
20240910,103800,70361510,12770,12760,12770,12760,10
|
|
20240910,103700,70233830,12750,12750,12750,12750,163
|
|
20240910,103600,68155580,12740,12740,12740,12740,12
|
|
20240910,103500,68002700,12740,12740,12740,12740,10
|
|
20240910,103400,67875300,12730,12730,12730,12730,5
|
|
20240910,103300,67811650,12750,12750,12750,12750,0
|
|
20240910,103200,67811650,12750,12750,12750,12750,0
|
|
20240910,103100,67811650,12750,12750,12750,12750,0
|
|
20240910,103000,67811650,12750,12730,12750,12730,4
|
|
20240910,102900,67760670,12740,12730,12740,12730,6
|
|
20240910,102800,67684240,12740,12730,12740,12730,2
|
|
20240910,102700,67658770,12740,12740,12740,12740,0
|
|
20240910,102600,67658770,12740,12720,12740,12720,35
|
|
20240910,102500,67213190,12700,12700,12700,12700,0
|
|
20240910,102400,67213190,12700,12700,12700,12700,0
|
|
20240910,102300,67213190,12700,12700,12700,12700,0
|
|
20240910,102200,67213190,12700,12700,12700,12700,0
|
|
20240910,102100,67213190,12700,12700,12700,12700,0
|
|
20240910,102000,67213190,12700,12700,12700,12700,37
|
|
20240910,101900,66743290,12740,12740,12740,12740,0
|
|
20240910,101800,66743290,12740,12740,12740,12740,0
|
|
20240910,101700,66743290,12740,12740,12740,12740,0
|
|
20240910,101600,66743290,12740,12740,12740,12740,0
|
|
20240910,101500,66743290,12740,12740,12740,12740,0
|
|
20240910,101400,66743290,12740,12740,12740,12740,0
|
|
20240910,101300,66743290,12740,12740,12740,12740,1
|
|
20240910,101200,66730550,12720,12720,12720,12720,0
|
|
20240910,101100,66730550,12720,12700,12720,12700,38
|
|
20240910,101000,66247930,12700,12680,12700,12680,574
|
|
20240910,100900,58958390,12660,12700,12700,12660,509
|
|
20240910,100800,52499970,12700,12700,12700,12700,0
|
|
20240910,100700,52499970,12700,12700,12700,12700,250
|
|
20240910,100600,49324970,12680,12680,12680,12680,2
|
|
20240910,100500,49299610,12680,12680,12680,12680,1
|
|
20240910,100400,49286930,12680,12680,12680,12680,21
|
|
20240910,100300,49020650,12680,12680,12680,12680,0
|
|
20240910,100200,49020650,12680,12680,12680,12680,0
|
|
20240910,100100,49020650,12680,12680,12680,12680,0
|
|
20240910,100000,49020650,12680,12680,12680,12680,51
|
|
20240910,095900,48373970,12690,12680,12690,12680,28
|
|
20240910,095800,48018660,12690,12680,12690,12680,13
|
|
20240910,095700,47853700,12680,12680,12680,12680,0
|
|
20240910,095600,47853700,12680,12680,12680,12680,0
|
|
20240910,095500,47853700,12680,12680,12680,12680,0
|
|
20240910,095400,47853700,12680,12680,12680,12680,212
|
|
20240910,095300,45165540,12680,12680,12680,12680,0
|
|
20240910,095200,45165540,12680,12680,12680,12680,0
|
|
20240910,095100,45165540,12680,12680,12680,12680,4
|
|
20240910,095000,45114820,12670,12670,12670,12670,1
|
|
20240910,094900,45102150,12660,12660,12660,12660,0
|
|
20240910,094800,45102150,12660,12660,12660,12660,46
|
|
20240910,094700,44519790,12650,12650,12650,12650,181
|
|
20240910,094600,42230140,12640,12700,12700,12620,1357
|
|
20240910,094500,25053780,12700,12700,12700,12700,1
|
|
20240910,094400,25041080,12680,12660,12680,12660,5
|
|
20240910,094300,24977760,12650,12640,12650,12640,35
|
|
20240910,094200,24535150,12630,12630,12630,12630,0
|
|
20240910,094100,24535150,12630,12630,12630,12630,0
|
|
20240910,094000,24535150,12630,12660,12660,12630,33
|
|
20240910,093900,24118010,12660,12660,12660,12660,0
|
|
20240910,093800,24118010,12660,12660,12660,12660,0
|
|
20240910,093700,24118010,12660,12660,12660,12660,0
|
|
20240910,093600,24118010,12660,12660,12660,12660,0
|
|
20240910,093500,24118010,12660,12660,12660,12660,0
|
|
20240910,093400,24118010,12660,12660,12660,12660,0
|
|
20240910,093300,24118010,12660,12650,12660,12650,29
|
|
20240910,093200,23750930,12630,12620,12640,12620,288
|
|
20240910,093100,20114350,12620,12710,12730,12620,345
|
|
20240910,093000,15736640,12690,12650,12690,12640,5
|
|
20240910,092900,15673320,12650,12650,12650,12650,1
|
|
20240910,092800,15660670,12650,12650,12650,12650,0
|
|
20240910,092700,15660670,12650,12650,12650,12650,0
|
|
20240910,092600,15660670,12650,12750,12750,12650,18
|
|
20240910,092500,15431470,12640,12640,12640,12640,7
|
|
20240910,092400,15342990,12650,12650,12650,12650,0
|
|
20240910,092300,15342990,12650,12630,12650,12630,18
|
|
20240910,092200,15115430,12610,12610,12610,12610,0
|
|
20240910,092100,15115430,12610,12610,12610,12610,8
|
|
20240910,092000,15014550,12610,12620,12620,12600,419
|
|
20240910,091900,9727830,12630,12640,12640,12620,21
|
|
20240910,091800,9462660,12640,12700,12700,12640,318
|
|
20240910,091700,5440050,12700,12720,12720,12700,397
|
|
20240910,091600,394230,12750,12750,12750,12750,0
|
|
20240910,091500,394230,12750,12750,12750,12750,0
|
|
20240910,091400,394230,12750,12750,12750,12750,0
|
|
20240910,091300,394230,12750,12750,12750,12750,0
|
|
20240910,091200,394230,12750,12750,12750,12750,0
|
|
20240910,091100,394230,12750,12750,12750,12750,0
|
|
20240910,091000,394230,12750,12750,12750,12750,0
|
|
20240910,090900,394230,12750,12750,12750,12750,0
|
|
20240910,090800,394230,12750,12740,12750,12740,9
|
|
20240910,090700,279490,12740,12740,12740,12740,1
|
|
20240910,090600,266750,12750,12750,12750,12750,0
|
|
20240910,090500,266750,12750,12750,12750,12750,0
|
|
20240910,090400,266750,12750,12750,12750,12750,0
|
|
20240910,090300,266750,12750,12750,12750,12750,0
|
|
20240910,090200,266750,12750,12750,12750,12750,0
|
|
20240910,090100,266750,12750,12750,12750,12750,1
|
|
20240910,090000,254000,12700,12700,12700,12700,20
|