581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,183800,224415770,12960,12960,12960,12960,389
|
|
20240923,183700,224415770,12960,12960,12960,12960,0
|
|
20240923,183600,224415770,12960,12960,12960,12960,0
|
|
20240923,183500,224415770,12960,12960,12960,12960,0
|
|
20240923,183400,224415770,12960,12960,12960,12960,0
|
|
20240923,183300,224415770,12960,12960,12960,12960,0
|
|
20240923,183200,224415770,12960,12960,12960,12960,0
|
|
20240923,183100,224415770,12960,12960,12960,12960,0
|
|
20240923,183000,224415770,12960,12960,12960,12960,0
|
|
20240923,182900,224415770,12960,12960,12960,12960,0
|
|
20240923,182800,224415770,12960,12960,12960,12960,0
|
|
20240923,182700,224415770,12960,12960,12960,12960,0
|
|
20240923,182600,224415770,12960,12960,12960,12960,0
|
|
20240923,182500,224415770,12960,12960,12960,12960,0
|
|
20240923,182400,224415770,12960,12960,12960,12960,0
|
|
20240923,182300,224415770,12960,12960,12960,12960,0
|
|
20240923,182200,224415770,12960,12960,12960,12960,0
|
|
20240923,182100,224415770,12960,12960,12960,12960,0
|
|
20240923,182000,224415770,12960,12960,12960,12960,0
|
|
20240923,181900,224415770,12960,12960,12960,12960,0
|
|
20240923,181800,224415770,12960,12960,12960,12960,0
|
|
20240923,181700,224415770,12960,12960,12960,12960,0
|
|
20240923,181600,224415770,12960,12960,12960,12960,0
|
|
20240923,181500,224415770,12960,12960,12960,12960,0
|
|
20240923,181400,224415770,12960,12960,12960,12960,0
|
|
20240923,181300,224415770,12960,12960,12960,12960,0
|
|
20240923,181200,224415770,12960,12960,12960,12960,0
|
|
20240923,181100,224415770,12960,12960,12960,12960,0
|
|
20240923,181000,224415770,12960,12960,12960,12960,0
|
|
20240923,180900,224415770,12960,12960,12960,12960,0
|
|
20240923,180800,224415770,12960,12960,12960,12960,389
|
|
20240923,180700,224415770,12960,12960,12960,12960,0
|
|
20240923,180600,224415770,12960,12960,12960,12960,0
|
|
20240923,180500,224415770,12960,12960,12960,12960,0
|
|
20240923,180400,224415770,12960,12960,12960,12960,0
|
|
20240923,180300,224415770,12960,12960,12960,12960,0
|
|
20240923,180200,224415770,12960,12960,12960,12960,0
|
|
20240923,180100,224415770,12960,12960,12960,12960,0
|
|
20240923,180000,224415770,12960,12960,12960,12960,0
|
|
20240923,175900,224415770,12960,12960,12960,12960,0
|
|
20240923,175800,224415770,12960,12960,12960,12960,0
|
|
20240923,175700,224415770,12960,12960,12960,12960,0
|
|
20240923,175600,224415770,12960,12960,12960,12960,0
|
|
20240923,175500,224415770,12960,12960,12960,12960,0
|
|
20240923,175400,224415770,12960,12960,12960,12960,0
|
|
20240923,175300,224415770,12960,12960,12960,12960,0
|
|
20240923,175200,224415770,12960,12960,12960,12960,0
|
|
20240923,175100,224415770,12960,12960,12960,12960,0
|
|
20240923,175000,224415770,12960,12960,12960,12960,0
|
|
20240923,174900,224415770,12960,12960,12960,12960,0
|
|
20240923,174800,224415770,12960,12960,12960,12960,0
|
|
20240923,174700,224415770,12960,12960,12960,12960,0
|
|
20240923,174600,224415770,12960,12960,12960,12960,0
|
|
20240923,174500,224415770,12960,12960,12960,12960,0
|
|
20240923,174400,224415770,12960,12960,12960,12960,0
|
|
20240923,174300,224415770,12960,12960,12960,12960,0
|
|
20240923,174200,224415770,12960,12960,12960,12960,0
|
|
20240923,174100,224415770,12960,12960,12960,12960,0
|
|
20240923,174000,224415770,12960,12960,12960,12960,0
|
|
20240923,173900,224415770,12960,12960,12960,12960,0
|
|
20240923,173800,224415770,12960,12960,12960,12960,389
|
|
20240923,173700,224415770,12960,12960,12960,12960,0
|
|
20240923,173600,224415770,12960,12960,12960,12960,0
|
|
20240923,173500,224415770,12960,12960,12960,12960,0
|
|
20240923,173400,224415770,12960,12960,12960,12960,0
|
|
20240923,173300,224415770,12960,12960,12960,12960,0
|
|
20240923,173200,224415770,12960,12960,12960,12960,0
|
|
20240923,173100,224415770,12960,12960,12960,12960,0
|
|
20240923,173000,224415770,12960,12960,12960,12960,0
|
|
20240923,172900,224415770,12960,12960,12960,12960,0
|
|
20240923,172800,224415770,12960,12960,12960,12960,0
|
|
20240923,172700,224415770,12960,12960,12960,12960,0
|
|
20240923,172600,224415770,12960,12960,12960,12960,0
|
|
20240923,172500,224415770,12960,12960,12960,12960,0
|
|
20240923,172400,224415770,12960,12960,12960,12960,0
|
|
20240923,172300,224415770,12960,12960,12960,12960,0
|
|
20240923,172200,224415770,12960,12960,12960,12960,0
|
|
20240923,172100,224415770,12960,12960,12960,12960,0
|
|
20240923,172000,224415770,12960,12960,12960,12960,0
|
|
20240923,171900,224415770,12960,12960,12960,12960,0
|
|
20240923,171800,224415770,12960,12960,12960,12960,0
|
|
20240923,171700,224415770,12960,12960,12960,12960,0
|
|
20240923,171600,224415770,12960,12960,12960,12960,0
|
|
20240923,171500,224415770,12960,12960,12960,12960,0
|
|
20240923,171400,224415770,12960,12960,12960,12960,0
|
|
20240923,171300,224415770,12960,12960,12960,12960,0
|
|
20240923,171200,224415770,12960,12960,12960,12960,0
|
|
20240923,171100,224415770,12960,12960,12960,12960,0
|
|
20240923,171000,224415770,12960,12960,12960,12960,0
|
|
20240923,170900,224415770,12960,12960,12960,12960,0
|
|
20240923,170800,224415770,12960,12960,12960,12960,389
|
|
20240923,170700,224415770,12960,12960,12960,12960,0
|
|
20240923,170600,224415770,12960,12960,12960,12960,0
|
|
20240923,170500,224415770,12960,12960,12960,12960,0
|
|
20240923,170400,224415770,12960,12960,12960,12960,0
|
|
20240923,170300,224415770,12960,12960,12960,12960,0
|
|
20240923,170200,224415770,12960,12960,12960,12960,0
|
|
20240923,170100,224415770,12960,12960,12960,12960,0
|
|
20240923,170000,224415770,12960,12960,12960,12960,0
|
|
20240923,165900,224415770,12960,12960,12960,12960,0
|
|
20240923,165800,224415770,12960,12960,12960,12960,0
|
|
20240923,165700,224415770,12960,12960,12960,12960,0
|
|
20240923,165600,224415770,12960,12960,12960,12960,0
|
|
20240923,165500,224415770,12960,12960,12960,12960,0
|
|
20240923,165400,224415770,12960,12960,12960,12960,0
|
|
20240923,165300,224415770,12960,12960,12960,12960,0
|
|
20240923,165200,224415770,12960,12960,12960,12960,0
|
|
20240923,165100,224415770,12960,12960,12960,12960,0
|
|
20240923,165000,224415770,12960,12960,12960,12960,0
|
|
20240923,164900,224415770,12960,12960,12960,12960,0
|
|
20240923,164800,224415770,12960,12960,12960,12960,0
|
|
20240923,164700,224415770,12960,12960,12960,12960,0
|
|
20240923,164600,224415770,12960,12960,12960,12960,0
|
|
20240923,164500,224415770,12960,12960,12960,12960,0
|
|
20240923,164400,224415770,12960,12960,12960,12960,0
|
|
20240923,164300,224415770,12960,12960,12960,12960,0
|
|
20240923,164200,224415770,12960,12960,12960,12960,0
|
|
20240923,164100,224415770,12960,12960,12960,12960,0
|
|
20240923,164000,224415770,12960,12960,12960,12960,0
|
|
20240923,163900,224415770,12960,12960,12960,12960,0
|
|
20240923,163800,224415770,12960,12960,12960,12960,389
|
|
20240923,163700,224415770,12960,12960,12960,12960,0
|
|
20240923,163600,224415770,12960,12960,12960,12960,0
|
|
20240923,163500,224415770,12960,12960,12960,12960,0
|
|
20240923,163400,224415770,12960,12960,12960,12960,0
|
|
20240923,163300,224415770,12960,12960,12960,12960,0
|
|
20240923,163200,224415770,12960,12960,12960,12960,0
|
|
20240923,163100,224415770,12960,12960,12960,12960,0
|
|
20240923,163000,224415770,12960,12960,12960,12960,0
|
|
20240923,162900,224415770,12960,12960,12960,12960,0
|
|
20240923,162800,224415770,12960,12960,12960,12960,0
|
|
20240923,162700,224415770,12960,12960,12960,12960,0
|
|
20240923,162600,224415770,12960,12960,12960,12960,0
|
|
20240923,162500,224415770,12960,12960,12960,12960,0
|
|
20240923,162400,224415770,12960,12960,12960,12960,0
|
|
20240923,162300,224415770,12960,12960,12960,12960,0
|
|
20240923,162200,224415770,12960,12960,12960,12960,0
|
|
20240923,162100,224415770,12960,12960,12960,12960,0
|
|
20240923,162000,224415770,12960,12960,12960,12960,0
|
|
20240923,161900,224415770,12960,12960,12960,12960,0
|
|
20240923,161800,224415770,12960,12960,12960,12960,0
|
|
20240923,161700,224415770,12960,12960,12960,12960,0
|
|
20240923,161600,224415770,12960,12960,12960,12960,0
|
|
20240923,161500,224415770,12960,12960,12960,12960,0
|
|
20240923,161400,224415770,12960,12960,12960,12960,0
|
|
20240923,161300,224415770,12960,12960,12960,12960,0
|
|
20240923,161200,224415770,12960,12960,12960,12960,0
|
|
20240923,161100,224415770,12960,12960,12960,12960,0
|
|
20240923,161000,224415770,12960,12960,12960,12960,0
|
|
20240923,160900,224415770,12960,12960,12960,12960,0
|
|
20240923,160800,224415770,12960,12960,12960,12960,389
|
|
20240923,160700,224415770,12960,12960,12960,12960,0
|
|
20240923,160600,224415770,12960,12960,12960,12960,0
|
|
20240923,160500,224415770,12960,12960,12960,12960,0
|
|
20240923,160400,224415770,12960,12960,12960,12960,0
|
|
20240923,160300,224415770,12960,12960,12960,12960,0
|
|
20240923,160200,224415770,12960,12960,12960,12960,0
|
|
20240923,160100,224415770,12960,12960,12960,12960,0
|
|
20240923,160000,224415770,12960,12960,12960,12960,0
|
|
20240923,155900,224415770,12960,12960,12960,12960,0
|
|
20240923,155800,224415770,12960,12960,12960,12960,0
|
|
20240923,155700,224415770,12960,12960,12960,12960,0
|
|
20240923,155600,224415770,12960,12960,12960,12960,0
|
|
20240923,155500,224415770,12960,12960,12960,12960,0
|
|
20240923,155400,224415770,12960,12960,12960,12960,0
|
|
20240923,155300,224415770,12960,12960,12960,12960,0
|
|
20240923,155200,224415770,12960,12960,12960,12960,0
|
|
20240923,155100,224415770,12960,12960,12960,12960,0
|
|
20240923,155000,224415770,12960,12960,12960,12960,0
|
|
20240923,154900,224415770,12960,12960,12960,12960,0
|
|
20240923,154800,224415770,12960,12960,12960,12960,0
|
|
20240923,154700,224415770,12960,12960,12960,12960,0
|
|
20240923,154600,224415770,12960,12960,12960,12960,0
|
|
20240923,154500,224415770,12960,12960,12960,12960,0
|
|
20240923,154400,224415770,12960,12960,12960,12960,0
|
|
20240923,154300,224415770,12960,12960,12960,12960,0
|
|
20240923,154200,224415770,12960,12960,12960,12960,0
|
|
20240923,154100,224415770,12960,12960,12960,12960,0
|
|
20240923,154000,224415770,12960,12960,12960,12960,0
|
|
20240923,153900,224415770,12960,12960,12960,12960,0
|
|
20240923,153800,224415770,12960,12960,12960,12960,389
|
|
20240923,153700,224415770,12960,12960,12960,12960,0
|
|
20240923,153600,224415770,12960,12960,12960,12960,0
|
|
20240923,153500,224415770,12960,12960,12960,12960,0
|
|
20240923,153400,224415770,12960,12960,12960,12960,0
|
|
20240923,153300,224415770,12960,12960,12960,12960,0
|
|
20240923,153200,224415770,12960,12960,12960,12960,0
|
|
20240923,153100,224415770,12960,12960,12960,12960,0
|
|
20240923,153000,224415770,12960,12960,12960,12960,389
|
|
20240923,152900,219374330,12910,12910,12910,12910,0
|
|
20240923,152800,219374330,12910,12910,12910,12910,0
|
|
20240923,152700,219374330,12910,12910,12910,12910,0
|
|
20240923,152600,219374330,12910,12910,12910,12910,0
|
|
20240923,152500,219374330,12910,12910,12910,12910,0
|
|
20240923,152400,219374330,12910,12910,12910,12910,0
|
|
20240923,152300,219374330,12910,12910,12910,12910,0
|
|
20240923,152200,219374330,12910,12910,12910,12910,0
|
|
20240923,152100,219374330,12910,12910,12910,12910,0
|
|
20240923,152000,219374330,12910,12910,12910,12910,0
|
|
20240923,151900,219374330,12910,12910,12910,12910,0
|
|
20240923,151800,219374330,12910,12910,12910,12900,24
|
|
20240923,151700,219064520,12900,12900,12900,12900,0
|
|
20240923,151600,219064520,12900,12890,12900,12890,2
|
|
20240923,151500,219038730,12880,12880,12880,12880,1
|
|
20240923,151400,219025850,12860,12920,12940,12860,27
|
|
20240923,151300,218677050,12940,12900,12940,12900,5
|
|
20240923,151200,218612470,12880,12880,12880,12880,0
|
|
20240923,151100,218612470,12880,12880,12900,12860,30
|
|
20240923,151000,218225830,12860,12860,12880,12860,18
|
|
20240923,150900,217994090,12860,12880,12880,12860,15
|
|
20240923,150800,217800930,12870,12870,12870,12860,52
|
|
20240923,150700,217131720,12860,12870,12870,12860,7
|
|
20240923,150600,217041640,12870,12890,12890,12870,15
|
|
20240923,150500,216848330,12870,12870,12890,12870,17
|
|
20240923,150400,216629280,12890,12890,12890,12890,13
|
|
20240923,150300,216461710,12870,12870,12870,12870,0
|
|
20240923,150200,216461710,12870,12870,12870,12870,14
|
|
20240923,150100,216281530,12860,12870,12940,12850,52
|
|
20240923,150000,215612150,12870,12890,12890,12830,448
|
|
20240923,145900,209852840,12910,12930,12950,12910,407
|
|
20240923,145800,204597730,12910,12910,12910,12910,0
|
|
20240923,145700,204597730,12910,12950,12950,12910,29
|
|
20240923,145600,204222260,12940,12950,12950,12940,27
|
|
20240923,145500,203872650,12940,12920,12950,12920,13
|
|
20240923,145400,203704400,12900,12900,12900,12900,4
|
|
20240923,145300,203652800,12880,12900,12900,12880,21
|
|
20240923,145200,203381960,12880,12950,12950,12880,415
|
|
20240923,145100,198025490,12950,12940,12960,12940,15
|
|
20240923,145000,197831150,12920,12920,12950,12900,64
|
|
20240923,144900,197004770,12940,12920,12940,12920,17
|
|
20240923,144800,196784810,12900,12950,12950,12900,17
|
|
20240923,144700,196564710,12960,12920,12960,12920,40
|
|
20240923,144600,196046670,12900,12940,12940,12900,2
|
|
20240923,144500,196020830,12940,12940,12940,12940,44
|
|
20240923,144400,195451470,12960,12920,12960,12920,304
|
|
20240923,144300,191512690,12900,12900,12900,12900,9
|
|
20240923,144200,191396590,12900,12900,12900,12900,13
|
|
20240923,144100,191228890,12900,12900,12900,12900,32
|
|
20240923,144000,190816090,12900,12940,12940,12900,38
|
|
20240923,143900,190324670,12920,12920,12920,12920,2
|
|
20240923,143800,190298830,12900,12900,12960,12880,354
|
|
20240923,143700,185720610,12880,12900,12920,12880,37
|
|
20240923,143600,185242830,12930,12920,12930,12920,22
|
|
20240923,143500,184958580,12900,12900,12920,12900,18
|
|
20240923,143400,184726100,12930,12900,12940,12890,234
|
|
20240923,143300,181704540,12880,12900,12900,12880,36
|
|
20240923,143200,181240240,12880,12900,12900,12880,351
|
|
20240923,143100,176719100,12880,12890,12900,12880,33
|
|
20240923,143000,176293630,12880,12920,12920,12880,43
|
|
20240923,142900,175738620,12910,12910,12910,12910,19
|
|
20240923,142800,175493330,12900,12900,12910,12900,101
|
|
20240923,142700,174189440,12880,12910,12910,12880,30
|
|
20240923,142600,173802230,12900,12910,12910,12900,27
|
|
20240923,142500,173453800,12900,12900,12900,12880,19
|
|
20240923,142400,173208750,12890,12890,12890,12890,0
|
|
20240923,142300,173208750,12890,12890,12900,12890,24
|
|
20240923,142200,172899260,12890,12890,12890,12890,13
|
|
20240923,142100,172731690,12890,12880,12890,12880,35
|
|
20240923,142000,172280600,12880,12890,12890,12880,84
|
|
20240923,141900,171198550,12880,12890,12890,12880,19
|
|
20240923,141800,170953670,12880,12880,12890,12880,80
|
|
20240923,141700,169923140,12900,12880,12920,12880,304
|
|
20240923,141600,166006380,12880,12880,12880,12880,13
|
|
20240923,141500,165838940,12880,12880,12880,12880,12
|
|
20240923,141400,165684380,12870,12880,12880,12870,15
|
|
20240923,141300,165491200,12880,12880,12880,12880,30
|
|
20240923,141200,165104800,12880,12880,12880,12880,13
|
|
20240923,141100,164937360,12870,12880,12880,12870,34
|
|
20240923,141000,164499490,12880,12880,12880,12880,1
|
|
20240923,140900,164486610,12870,12850,12880,12830,54
|
|
20240923,140800,163792310,12840,12910,12930,12830,394
|
|
20240923,140700,158713100,12890,12880,12890,12880,3
|
|
20240923,140600,158674450,12860,12880,12880,12860,29
|
|
20240923,140500,158301010,12860,12860,12860,12860,1
|
|
20240923,140400,158288150,12840,12880,12880,12820,17
|
|
20240923,140300,158069350,12820,12850,12900,12810,323
|
|
20240923,140200,153919970,12850,12860,12860,12830,11
|
|
20240923,140100,153778550,12860,12860,12860,12860,22
|
|
20240923,140000,153495630,12840,12860,12860,12840,58
|
|
20240923,135900,152750390,12860,12820,12860,12820,19
|
|
20240923,135800,152506750,12840,12880,12890,12820,50
|
|
20240923,135700,151863010,12860,12840,12860,12840,2
|
|
20240923,135600,151837310,12830,12880,12890,12820,36
|
|
20240923,135500,151374170,12860,12840,12890,12840,109
|
|
20240923,135400,149971490,12860,12820,12860,12820,17
|
|
20240923,135300,149752930,12850,12850,12850,12850,43
|
|
20240923,135200,149200380,12840,12860,12860,12840,15
|
|
20240923,135100,149007520,12840,12850,12850,12820,20
|
|
20240923,135000,148751040,12870,12870,12870,12850,20
|
|
20240923,134900,148493790,12850,12830,12850,12830,24
|
|
20240923,134800,148185710,12830,12850,12850,12830,21
|
|
20240923,134700,147916020,12830,12830,12830,12820,22
|
|
20240923,134600,147633790,12830,12830,12830,12830,2
|
|
20240923,134500,147608130,12830,12850,12850,12830,47
|
|
20240923,134400,147004300,12830,12830,12830,12830,1
|
|
20240923,134300,146991470,12820,12840,12840,12820,32
|
|
20240923,134200,146580690,12820,12840,12840,12820,121
|
|
20240923,134100,145027770,12820,12840,12840,12820,526
|
|
20240923,134000,138275390,12840,12860,12860,12840,87
|
|
20240923,133900,137157850,12860,12840,12880,12840,19
|
|
20240923,133800,136913270,12850,12840,12930,12830,65
|
|
20240923,133700,136076590,12840,12910,12930,12820,729
|
|
20240923,133600,126687440,12890,12910,12930,12890,114
|
|
20240923,133500,125214010,12900,12870,12900,12870,14
|
|
20240923,133400,125033450,12900,12840,12900,12840,195
|
|
20240923,133300,122518120,12840,12870,12890,12840,63
|
|
20240923,133200,121706460,12840,12840,12840,12840,1
|
|
20240923,133100,121693620,12840,12880,12890,12840,32
|
|
20240923,133000,121281980,12890,12890,12890,12890,17
|
|
20240923,132900,121062850,12890,12890,12890,12890,32
|
|
20240923,132800,120650370,12880,12880,12890,12880,33
|
|
20240923,132700,120225210,12870,12870,12870,12870,1
|
|
20240923,132600,120212340,12840,12880,12880,12840,20
|
|
20240923,132500,119955340,12890,12880,12890,12880,31
|
|
20240923,132400,119555930,12880,12880,12880,12880,13
|
|
20240923,132300,119388490,12860,12880,12880,12860,52
|
|
20240923,132200,118719010,12870,12870,12870,12870,15
|
|
20240923,132100,118525960,12860,12820,12860,12820,34
|
|
20240923,132000,118089970,12820,12840,12850,12810,75
|
|
20240923,131900,117127960,12840,12890,12900,12820,80
|
|
20240923,131800,116098920,12880,12880,12890,12880,27
|
|
20240923,131700,115751040,12860,12860,12860,12860,1
|
|
20240923,131600,115738180,12840,12870,12870,12840,22
|
|
20240923,131500,115455580,12890,12890,12890,12890,27
|
|
20240923,131400,115107550,12890,12890,12890,12890,25
|
|
20240923,131300,114785300,12870,12850,12880,12850,31
|
|
20240923,131200,114386200,12850,12850,12850,12850,0
|
|
20240923,131100,114386200,12850,12860,12880,12850,33
|
|
20240923,131000,113961690,12880,12880,12880,12880,7
|
|
20240923,130900,113871530,12880,12880,12880,12880,18
|
|
20240923,130800,113639690,12860,12860,12860,12860,14
|
|
20240923,130700,113459650,12860,12860,12860,12860,1
|
|
20240923,130600,113446790,12840,12840,12840,12840,14
|
|
20240923,130500,113267030,12840,12840,12880,12820,10
|
|
20240923,130400,113138400,12830,12830,12830,12830,0
|
|
20240923,130300,113138400,12830,12840,12840,12820,65
|
|
20240923,130200,112304500,12840,12840,12840,12840,0
|
|
20240923,130100,112304500,12840,12820,12840,12820,24
|
|
20240923,130000,111996800,12820,12840,12840,12810,70
|
|
20240923,125900,111099570,12880,12840,12880,12840,18
|
|
20240923,125800,110867850,12840,12880,12880,12840,44
|
|
20240923,125700,110302290,12890,12890,12890,12890,21
|
|
20240923,125600,110031600,12880,12890,12890,12880,15
|
|
20240923,125500,109838390,12880,12850,12880,12850,15
|
|
20240923,125400,109645310,12830,12830,12830,12830,0
|
|
20240923,125300,109645310,12830,12830,12830,12830,14
|
|
20240923,125200,109465690,12880,12840,12880,12840,3
|
|
20240923,125100,109427120,12840,12870,12870,12840,28
|
|
20240923,125000,109067430,12890,12870,12890,12870,8
|
|
20240923,124900,108964350,12850,12850,12850,12850,14
|
|
20240923,124800,108784450,12830,12830,12830,12830,14
|
|
20240923,124700,108604830,12830,12830,12830,12830,1
|
|
20240923,124600,108592000,12810,12810,12810,12810,0
|
|
20240923,124500,108592000,12810,12830,12830,12810,31
|
|
20240923,124400,108194570,12810,12810,12810,12810,0
|
|
20240923,124300,108194570,12810,12810,12830,12810,35
|
|
20240923,124200,107745900,12810,12830,12830,12810,84
|
|
20240923,124100,106669480,12830,12820,12830,12820,101
|
|
20240923,124000,105374650,12820,12860,12860,12820,26
|
|
20240923,123900,105040850,12860,12860,12860,12860,1
|
|
20240923,123800,105027990,12840,12840,12840,12840,14
|
|
20240923,123700,104848230,12840,12840,12840,12840,3
|
|
20240923,123600,104809710,12860,12860,12860,12860,0
|
|
20240923,123500,104809710,12860,12860,12860,12860,16
|
|
20240923,123400,104603950,12840,12840,12840,12840,0
|
|
20240923,123300,104603950,12840,12860,12860,12840,17
|
|
20240923,123200,104385630,12880,12880,12880,12880,0
|
|
20240923,123100,104385630,12880,12870,12880,12870,31
|
|
20240923,123000,103986510,12890,12850,12890,12850,27
|
|
20240923,122900,103639120,12830,12830,12830,12830,3
|
|
20240923,122800,103600630,12830,12830,12830,12830,13
|
|
20240923,122700,103433840,12830,12830,12830,12830,1
|
|
20240923,122600,103421010,12830,12830,12830,12830,79
|
|
20240923,122500,102407440,12810,12830,12830,12810,33
|
|
20240923,122400,101984330,12830,12830,12830,12830,0
|
|
20240923,122300,101984330,12830,12810,12830,12810,35
|
|
20240923,122200,101535560,12830,12830,12830,12830,2
|
|
20240923,122100,101509900,12830,12830,12830,12830,17
|
|
20240923,122000,101291790,12820,12850,12850,12820,19
|
|
20240923,121900,101048080,12850,12850,12850,12850,15
|
|
20240923,121800,100855330,12830,12830,12830,12830,14
|
|
20240923,121700,100675710,12830,12830,12830,12830,1
|
|
20240923,121600,100662880,12810,12810,12810,12810,0
|
|
20240923,121500,100662880,12810,12830,12830,12810,27
|
|
20240923,121400,100316750,12830,12830,12830,12830,0
|
|
20240923,121300,100316750,12830,12840,12840,12830,24
|
|
20240923,121200,100008790,12850,12850,12850,12850,0
|
|
20240923,121100,100008790,12850,12850,12850,12850,12
|
|
20240923,121000,99854590,12840,12820,12840,12820,21
|
|
20240923,120900,99585250,12830,12830,12830,12830,19
|
|
20240923,120800,99341480,12810,12850,12850,12810,28
|
|
20240923,120700,98982240,12840,12840,12840,12840,13
|
|
20240923,120600,98815320,12820,12820,12820,12820,1
|
|
20240923,120500,98802500,12820,12820,12820,12820,14
|
|
20240923,120400,98623020,12820,12820,12820,12820,0
|
|
20240923,120300,98623020,12820,12820,12820,12810,16
|
|
20240923,120200,98417920,12810,12820,12820,12810,271
|
|
20240923,120100,94944240,12830,12820,12830,12820,22
|
|
20240923,120000,94662040,12820,12820,12820,12820,43
|
|
20240923,115900,94110780,12820,12830,12830,12820,19
|
|
20240923,115800,93867040,12820,12880,12880,12820,720
|
|
20240923,115700,84618220,12880,12880,12880,12880,2
|
|
20240923,115600,84592460,12880,12880,12880,12880,27
|
|
20240923,115500,84244700,12850,12850,12850,12850,15
|
|
20240923,115400,84051950,12850,12850,12850,12850,0
|
|
20240923,115300,84051950,12850,12870,12870,12850,21
|
|
20240923,115200,83781860,12870,12870,12870,12870,0
|
|
20240923,115100,83781860,12870,12870,12870,12870,2
|
|
20240923,115000,83756120,12880,12850,12880,12850,23
|
|
20240923,114900,83460330,12850,12850,12850,12850,1
|
|
20240923,114800,83447480,12850,12850,12850,12850,148
|
|
20240923,114700,81545680,12870,12870,12870,12870,16
|
|
20240923,114600,81339760,12850,12850,12850,12850,0
|
|
20240923,114500,81339760,12850,12850,12850,12850,15
|
|
20240923,114400,81147010,12850,12850,12850,12850,0
|
|
20240923,114300,81147010,12850,12830,12850,12830,15
|
|
20240923,114200,80954540,12830,12830,12830,12830,0
|
|
20240923,114100,80954540,12830,12810,12850,12810,208
|
|
20240923,114000,78287580,12810,12810,12810,12810,44
|
|
20240923,113900,77723940,12810,12810,12810,12810,0
|
|
20240923,113800,77723940,12810,12810,12810,12810,16
|
|
20240923,113700,77518980,12810,12810,12810,12810,0
|
|
20240923,113600,77518980,12810,12810,12810,12810,0
|
|
20240923,113500,77518980,12810,12810,12810,12810,18
|
|
20240923,113400,77288400,12810,12810,12810,12810,28
|
|
20240923,113300,76929720,12820,12820,12820,12820,10
|
|
20240923,113200,76801520,12820,12820,12820,12820,10
|
|
20240923,113100,76673320,12840,12840,12840,12840,1
|
|
20240923,113000,76660480,12840,12820,12840,12820,22
|
|
20240923,112900,76378280,12820,12820,12820,12820,0
|
|
20240923,112800,76378280,12820,12820,12820,12820,0
|
|
20240923,112700,76378280,12820,12820,12820,12820,14
|
|
20240923,112600,76198800,12820,12820,12820,12820,0
|
|
20240923,112500,76198800,12820,12820,12820,12820,14
|
|
20240923,112400,76019320,12820,12820,12820,12820,0
|
|
20240923,112300,76019320,12820,12820,12820,12820,0
|
|
20240923,112200,76019320,12820,12820,12820,12820,14
|
|
20240923,112100,75839840,12820,12820,12820,12820,9
|
|
20240923,112000,75724460,12820,12820,12820,12820,37
|
|
20240923,111900,75250120,12820,12820,12820,12820,0
|
|
20240923,111800,75250120,12820,12820,12820,12820,0
|
|
20240923,111700,75250120,12820,12820,12820,12820,15
|
|
20240923,111600,75057820,12820,12820,12820,12820,0
|
|
20240923,111500,75057820,12820,12820,12820,12820,14
|
|
20240923,111400,74878340,12820,12820,12820,12820,0
|
|
20240923,111300,74878340,12820,12820,12820,12820,0
|
|
20240923,111200,74878340,12820,12820,12820,12820,16
|
|
20240923,111100,74673220,12820,12820,12820,12820,0
|
|
20240923,111000,74673220,12820,12810,12820,12810,23
|
|
20240923,110900,74378530,12810,12810,12810,12810,0
|
|
20240923,110800,74378530,12810,12810,12810,12810,0
|
|
20240923,110700,74378530,12810,12810,12810,12810,16
|
|
20240923,110600,74173570,12810,12810,12810,12810,0
|
|
20240923,110500,74173570,12810,12810,12810,12810,17
|
|
20240923,110400,73955800,12810,12810,12810,12810,0
|
|
20240923,110300,73955800,12810,12810,12810,12810,0
|
|
20240923,110200,73955800,12810,12810,12810,12810,16
|
|
20240923,110100,73750840,12810,12820,12820,12810,12
|
|
20240923,110000,73597020,12810,12830,12830,12810,23
|
|
20240923,105900,73302170,12840,12840,12840,12840,1
|
|
20240923,105800,73289330,12820,12830,12830,12820,85
|
|
20240923,105700,72199110,12830,12830,12840,12830,16
|
|
20240923,105600,71993820,12830,12830,12830,12830,6
|
|
20240923,105500,71916840,12890,12870,12890,12830,51
|
|
20240923,105400,71260110,12870,12890,12890,12870,46
|
|
20240923,105300,70667410,12880,12880,12880,12880,3
|
|
20240923,105200,70628770,12870,12870,12870,12870,16
|
|
20240923,105100,70422850,12870,12890,12890,12850,24
|
|
20240923,105000,70113730,12880,12850,12890,12850,45
|
|
20240923,104900,69534480,12850,12850,12850,12850,3
|
|
20240923,104800,69495930,12830,12830,12830,12810,14
|
|
20240923,104700,69316350,12810,12890,12900,12810,57
|
|
20240923,104600,68582320,12870,12870,12870,12870,1
|
|
20240923,104500,68569450,12860,12870,12870,12850,38
|
|
20240923,104400,68080830,12870,12890,12890,12870,29
|
|
20240923,104300,67707100,12870,12870,12870,12870,12
|
|
20240923,104200,67552660,12870,12870,12870,12850,33
|
|
20240923,104100,67127990,12850,12850,12850,12850,5
|
|
20240923,104000,67063740,12850,12890,12890,12850,29
|
|
20240923,103900,66690630,12890,12890,12890,12890,23
|
|
20240923,103800,66394160,12870,12870,12870,12870,1
|
|
20240923,103700,66381290,12850,12890,12890,12850,45
|
|
20240923,103600,65801660,12870,12870,12870,12870,1
|
|
20240923,103500,65788790,12870,12870,12900,12870,60
|
|
20240923,103400,65015660,12870,12870,12870,12870,0
|
|
20240923,103300,65015660,12870,12870,12870,12870,1
|
|
20240923,103200,65002790,12850,12870,12890,12850,43
|
|
20240923,103100,64448940,12870,12850,12870,12850,16
|
|
20240923,103000,64243320,12850,12860,12880,12840,57
|
|
20240923,102900,63509830,12860,12860,12860,12860,1
|
|
20240923,102800,63496970,12840,12840,12840,12840,0
|
|
20240923,102700,63496970,12840,12840,12840,12840,17
|
|
20240923,102600,63278690,12840,12880,12900,12840,48
|
|
20240923,102500,62660150,12880,12860,12880,12860,19
|
|
20240923,102400,62415790,12860,12860,12860,12860,1
|
|
20240923,102300,62402930,12860,12860,12860,12860,25
|
|
20240923,102200,62081430,12840,12840,12840,12840,17
|
|
20240923,102100,61863150,12840,12820,12840,12820,12
|
|
20240923,102000,61709290,12820,12800,12820,12800,320
|
|
20240923,101900,57606950,12800,12820,12820,12800,45
|
|
20240923,101800,57030390,12810,12820,12830,12810,974
|
|
20240923,101700,44551280,12820,12900,12900,12810,1421
|
|
20240923,101600,26321520,12900,12900,12900,12900,0
|
|
20240923,101500,26321520,12900,12900,12900,12900,23
|
|
20240923,101400,26024820,12880,12900,12900,12880,36
|
|
20240923,101300,25560700,12880,12880,12880,12880,1
|
|
20240923,101200,25547820,12860,12860,12860,12860,17
|
|
20240923,101100,25329200,12840,12890,12890,12840,56
|
|
20240923,101000,24607850,12890,12890,12890,12890,6
|
|
20240923,100900,24530510,12880,12870,12880,12870,33
|
|
20240923,100800,24105640,12870,12880,12880,12870,9
|
|
20240923,100700,23989730,12880,12860,12880,12860,30
|
|
20240923,100600,23603670,12860,12860,12860,12860,1
|
|
20240923,100500,23590810,12840,12840,12880,12840,19
|
|
20240923,100400,23346250,12810,12870,12870,12810,545
|
|
20240923,100300,16349820,12870,12870,12900,12870,4
|
|
20240923,100200,16298290,12850,12850,12850,12850,15
|
|
20240923,100100,16105540,12850,12830,12850,12830,22
|
|
20240923,100000,15823040,12830,12830,12850,12830,7
|
|
20240923,095900,15733210,12820,12840,12840,12820,27
|
|
20240923,095800,15386580,12830,12830,12830,12830,19
|
|
20240923,095700,15142810,12830,12820,12830,12820,18
|
|
20240923,095600,14912030,12820,12820,12830,12820,127
|
|
20240923,095500,13283670,12800,12800,12800,12800,0
|
|
20240923,095400,13283670,12800,12800,12800,12800,14
|
|
20240923,095300,13104470,12820,12820,12820,12820,0
|
|
20240923,095200,13104470,12820,12820,12820,12820,2
|
|
20240923,095100,13078830,12820,12820,12820,12820,15
|
|
20240923,095000,12886530,12820,12820,12820,12820,3
|
|
20240923,094900,12848070,12800,12800,12800,12800,15
|
|
20240923,094800,12656070,12800,12800,12800,12800,0
|
|
20240923,094700,12656070,12800,12800,12800,12800,0
|
|
20240923,094600,12656070,12800,12800,12800,12800,0
|
|
20240923,094500,12656070,12800,12800,12800,12800,13
|
|
20240923,094400,12489670,12800,12800,12800,12800,0
|
|
20240923,094300,12489670,12800,12800,12800,12800,0
|
|
20240923,094200,12489670,12800,12800,12800,12800,0
|
|
20240923,094100,12489670,12800,12800,12800,12800,15
|
|
20240923,094000,12297670,12800,12800,12800,12800,0
|
|
20240923,093900,12297670,12800,12800,12800,12800,0
|
|
20240923,093800,12297670,12800,12800,12800,12800,0
|
|
20240923,093700,12297670,12800,12800,12800,12800,0
|
|
20240923,093600,12297670,12800,12800,12800,12800,0
|
|
20240923,093500,12297670,12800,12800,12800,12800,197
|
|
20240923,093400,9776070,12780,12780,12780,12780,0
|
|
20240923,093300,9776070,12780,12780,12780,12780,1
|
|
20240923,093200,9763290,12780,12780,12780,12780,12
|
|
20240923,093100,9609930,12800,12780,12800,12780,25
|
|
20240923,093000,9290000,12800,12790,12800,12790,5
|
|
20240923,092900,9226010,12790,12790,12790,12790,0
|
|
20240923,092800,9226010,12790,12790,12790,12790,0
|
|
20240923,092700,9226010,12790,12790,12790,12790,0
|
|
20240923,092600,9226010,12790,12790,12790,12790,0
|
|
20240923,092500,9226010,12790,12790,12790,12790,0
|
|
20240923,092400,9226010,12790,12790,12790,12790,1
|
|
20240923,092300,9213220,12780,12780,12780,12780,0
|
|
20240923,092200,9213220,12780,12780,12780,12780,0
|
|
20240923,092100,9213220,12780,12780,12780,12780,2
|
|
20240923,092000,9187660,12780,12780,12780,12780,19
|
|
20240923,091900,8944840,12780,12780,12780,12780,25
|
|
20240923,091800,8625340,12770,12770,12770,12770,0
|
|
20240923,091700,8625340,12770,12770,12770,12770,0
|
|
20240923,091600,8625340,12770,12770,12770,12770,4
|
|
20240923,091500,8574260,12770,12770,12770,12770,0
|
|
20240923,091400,8574260,12770,12770,12770,12770,0
|
|
20240923,091300,8574260,12770,12770,12770,12770,50
|
|
20240923,091200,7935760,12770,12770,12770,12770,2
|
|
20240923,091100,7910220,12750,12750,12750,12750,86
|
|
20240923,091000,6813720,12750,12760,12770,12750,400
|
|
20240923,090900,1711570,12750,12760,12760,12750,99
|
|
20240923,090800,448480,12760,12760,12760,12760,9
|
|
20240923,090700,333640,12770,12850,12850,12760,13
|
|
20240923,090600,167050,12850,12850,12850,12850,0
|
|
20240923,090500,167050,12850,12850,12850,12850,0
|
|
20240923,090400,167050,12850,12850,12850,12850,0
|
|
20240923,090300,167050,12850,12850,12850,12850,0
|
|
20240923,090200,167050,12850,12850,12850,12850,0
|
|
20240923,090100,167050,12850,12850,12850,12850,0
|
|
20240923,090000,167050,12850,12850,12850,12850,13
|