618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,191500,92017380,12850,12850,12850,12850,168
|
|
20240723,191400,92017380,12850,12850,12850,12850,0
|
|
20240723,191300,92017380,12850,12850,12850,12850,0
|
|
20240723,191200,92017380,12850,12850,12850,12850,0
|
|
20240723,191100,92017380,12850,12850,12850,12850,0
|
|
20240723,191000,92017380,12850,12850,12850,12850,0
|
|
20240723,190900,92017380,12850,12850,12850,12850,0
|
|
20240723,190800,92017380,12850,12850,12850,12850,0
|
|
20240723,190700,92017380,12850,12850,12850,12850,0
|
|
20240723,190600,92017380,12850,12850,12850,12850,0
|
|
20240723,190500,92017380,12850,12850,12850,12850,0
|
|
20240723,190400,92017380,12850,12850,12850,12850,0
|
|
20240723,190300,92017380,12850,12850,12850,12850,0
|
|
20240723,190200,92017380,12850,12850,12850,12850,0
|
|
20240723,190100,92017380,12850,12850,12850,12850,0
|
|
20240723,190000,92017380,12850,12850,12850,12850,0
|
|
20240723,185900,92017380,12850,12850,12850,12850,0
|
|
20240723,185800,92017380,12850,12850,12850,12850,0
|
|
20240723,185700,92017380,12850,12850,12850,12850,0
|
|
20240723,185600,92017380,12850,12850,12850,12850,0
|
|
20240723,185500,92017380,12850,12850,12850,12850,0
|
|
20240723,185400,92017380,12850,12850,12850,12850,0
|
|
20240723,185300,92017380,12850,12850,12850,12850,0
|
|
20240723,185200,92017380,12850,12850,12850,12850,0
|
|
20240723,185100,92017380,12850,12850,12850,12850,0
|
|
20240723,185000,92017380,12850,12850,12850,12850,0
|
|
20240723,184900,92017380,12850,12850,12850,12850,0
|
|
20240723,184800,92017380,12850,12850,12850,12850,0
|
|
20240723,184700,92017380,12850,12850,12850,12850,0
|
|
20240723,184600,92017380,12850,12850,12850,12850,0
|
|
20240723,184500,92017380,12850,12850,12850,12850,168
|
|
20240723,184400,92017380,12850,12850,12850,12850,0
|
|
20240723,184300,92017380,12850,12850,12850,12850,0
|
|
20240723,184200,92017380,12850,12850,12850,12850,0
|
|
20240723,184100,92017380,12850,12850,12850,12850,0
|
|
20240723,184000,92017380,12850,12850,12850,12850,0
|
|
20240723,183900,92017380,12850,12850,12850,12850,0
|
|
20240723,183800,92017380,12850,12850,12850,12850,0
|
|
20240723,183700,92017380,12850,12850,12850,12850,0
|
|
20240723,183600,92017380,12850,12850,12850,12850,0
|
|
20240723,183500,92017380,12850,12850,12850,12850,0
|
|
20240723,183400,92017380,12850,12850,12850,12850,0
|
|
20240723,183300,92017380,12850,12850,12850,12850,0
|
|
20240723,183200,92017380,12850,12850,12850,12850,0
|
|
20240723,183100,92017380,12850,12850,12850,12850,0
|
|
20240723,183000,92017380,12850,12850,12850,12850,0
|
|
20240723,182900,92017380,12850,12850,12850,12850,0
|
|
20240723,182800,92017380,12850,12850,12850,12850,0
|
|
20240723,182700,92017380,12850,12850,12850,12850,0
|
|
20240723,182600,92017380,12850,12850,12850,12850,0
|
|
20240723,182500,92017380,12850,12850,12850,12850,0
|
|
20240723,182400,92017380,12850,12850,12850,12850,0
|
|
20240723,182300,92017380,12850,12850,12850,12850,0
|
|
20240723,182200,92017380,12850,12850,12850,12850,0
|
|
20240723,182100,92017380,12850,12850,12850,12850,0
|
|
20240723,182000,92017380,12850,12850,12850,12850,0
|
|
20240723,181900,92017380,12850,12850,12850,12850,0
|
|
20240723,181800,92017380,12850,12850,12850,12850,0
|
|
20240723,181700,92017380,12850,12850,12850,12850,0
|
|
20240723,181600,92017380,12850,12850,12850,12850,0
|
|
20240723,181500,92017380,12850,12850,12850,12850,168
|
|
20240723,181400,92017380,12850,12850,12850,12850,0
|
|
20240723,181300,92017380,12850,12850,12850,12850,0
|
|
20240723,181200,92017380,12850,12850,12850,12850,0
|
|
20240723,181100,92017380,12850,12850,12850,12850,0
|
|
20240723,181000,92017380,12850,12850,12850,12850,0
|
|
20240723,180900,92017380,12850,12850,12850,12850,0
|
|
20240723,180800,92017380,12850,12850,12850,12850,0
|
|
20240723,180700,92017380,12850,12850,12850,12850,0
|
|
20240723,180600,92017380,12850,12850,12850,12850,0
|
|
20240723,180500,92017380,12850,12850,12850,12850,0
|
|
20240723,180400,92017380,12850,12850,12850,12850,0
|
|
20240723,180300,92017380,12850,12850,12850,12850,0
|
|
20240723,180200,92017380,12850,12850,12850,12850,0
|
|
20240723,180100,92017380,12850,12850,12850,12850,0
|
|
20240723,180000,92017380,12850,12850,12850,12850,0
|
|
20240723,175900,92017380,12850,12850,12850,12850,0
|
|
20240723,175800,92017380,12850,12850,12850,12850,0
|
|
20240723,175700,92017380,12850,12850,12850,12850,0
|
|
20240723,175600,92017380,12850,12850,12850,12850,0
|
|
20240723,175500,92017380,12850,12850,12850,12850,0
|
|
20240723,175400,92017380,12850,12850,12850,12850,0
|
|
20240723,175300,92017380,12850,12850,12850,12850,0
|
|
20240723,175200,92017380,12850,12850,12850,12850,0
|
|
20240723,175100,92017380,12850,12850,12850,12850,0
|
|
20240723,175000,92017380,12850,12850,12850,12850,0
|
|
20240723,174900,92017380,12850,12850,12850,12850,0
|
|
20240723,174800,92017380,12850,12850,12850,12850,0
|
|
20240723,174700,92017380,12850,12850,12850,12850,0
|
|
20240723,174600,92017380,12850,12850,12850,12850,0
|
|
20240723,174500,92017380,12850,12850,12850,12850,168
|
|
20240723,174400,92017380,12850,12850,12850,12850,0
|
|
20240723,174300,92017380,12850,12850,12850,12850,0
|
|
20240723,174200,92017380,12850,12850,12850,12850,0
|
|
20240723,174100,92017380,12850,12850,12850,12850,0
|
|
20240723,174000,92017380,12850,12850,12850,12850,0
|
|
20240723,173900,92017380,12850,12850,12850,12850,0
|
|
20240723,173800,92017380,12850,12850,12850,12850,0
|
|
20240723,173700,92017380,12850,12850,12850,12850,0
|
|
20240723,173600,92017380,12850,12850,12850,12850,0
|
|
20240723,173500,92017380,12850,12850,12850,12850,0
|
|
20240723,173400,92017380,12850,12850,12850,12850,0
|
|
20240723,173300,92017380,12850,12850,12850,12850,0
|
|
20240723,173200,92017380,12850,12850,12850,12850,0
|
|
20240723,173100,92017380,12850,12850,12850,12850,0
|
|
20240723,173000,92017380,12850,12850,12850,12850,0
|
|
20240723,172900,92017380,12850,12850,12850,12850,0
|
|
20240723,172800,92017380,12850,12850,12850,12850,0
|
|
20240723,172700,92017380,12850,12850,12850,12850,0
|
|
20240723,172600,92017380,12850,12850,12850,12850,0
|
|
20240723,172500,92017380,12850,12850,12850,12850,0
|
|
20240723,172400,92017380,12850,12850,12850,12850,0
|
|
20240723,172300,92017380,12850,12850,12850,12850,0
|
|
20240723,172200,92017380,12850,12850,12850,12850,0
|
|
20240723,172100,92017380,12850,12850,12850,12850,0
|
|
20240723,172000,92017380,12850,12850,12850,12850,0
|
|
20240723,171900,92017380,12850,12850,12850,12850,0
|
|
20240723,171800,92017380,12850,12850,12850,12850,0
|
|
20240723,171700,92017380,12850,12850,12850,12850,0
|
|
20240723,171600,92017380,12850,12850,12850,12850,0
|
|
20240723,171500,92017380,12850,12850,12850,12850,168
|
|
20240723,171400,92017380,12850,12850,12850,12850,0
|
|
20240723,171300,92017380,12850,12850,12850,12850,0
|
|
20240723,171200,92017380,12850,12850,12850,12850,0
|
|
20240723,171100,92017380,12850,12850,12850,12850,0
|
|
20240723,171000,92017380,12850,12850,12850,12850,0
|
|
20240723,170900,92017380,12850,12850,12850,12850,0
|
|
20240723,170800,92017380,12850,12850,12850,12850,0
|
|
20240723,170700,92017380,12850,12850,12850,12850,0
|
|
20240723,170600,92017380,12850,12850,12850,12850,0
|
|
20240723,170500,92017380,12850,12850,12850,12850,0
|
|
20240723,170400,92017380,12850,12850,12850,12850,0
|
|
20240723,170300,92017380,12850,12850,12850,12850,0
|
|
20240723,170200,92017380,12850,12850,12850,12850,0
|
|
20240723,170100,92017380,12850,12850,12850,12850,0
|
|
20240723,170000,92017380,12850,12850,12850,12850,0
|
|
20240723,165900,92017380,12850,12850,12850,12850,0
|
|
20240723,165800,92017380,12850,12850,12850,12850,0
|
|
20240723,165700,92017380,12850,12850,12850,12850,0
|
|
20240723,165600,92017380,12850,12850,12850,12850,0
|
|
20240723,165500,92017380,12850,12850,12850,12850,0
|
|
20240723,165400,92017380,12850,12850,12850,12850,0
|
|
20240723,165300,92017380,12850,12850,12850,12850,0
|
|
20240723,165200,92017380,12850,12850,12850,12850,0
|
|
20240723,165100,92017380,12850,12850,12850,12850,0
|
|
20240723,165000,92017380,12850,12850,12850,12850,0
|
|
20240723,164900,92017380,12850,12850,12850,12850,0
|
|
20240723,164800,92017380,12850,12850,12850,12850,0
|
|
20240723,164700,92017380,12850,12850,12850,12850,0
|
|
20240723,164600,92017380,12850,12850,12850,12850,0
|
|
20240723,164500,92017380,12850,12850,12850,12850,168
|
|
20240723,164400,92017380,12850,12850,12850,12850,0
|
|
20240723,164300,92017380,12850,12850,12850,12850,0
|
|
20240723,164200,92017380,12850,12850,12850,12850,0
|
|
20240723,164100,92017380,12850,12850,12850,12850,0
|
|
20240723,164000,92017380,12850,12850,12850,12850,0
|
|
20240723,163900,92017380,12850,12850,12850,12850,0
|
|
20240723,163800,92017380,12850,12850,12850,12850,0
|
|
20240723,163700,92017380,12850,12850,12850,12850,0
|
|
20240723,163600,92017380,12850,12850,12850,12850,0
|
|
20240723,163500,92017380,12850,12850,12850,12850,0
|
|
20240723,163400,92017380,12850,12850,12850,12850,0
|
|
20240723,163300,92017380,12850,12850,12850,12850,0
|
|
20240723,163200,92017380,12850,12850,12850,12850,0
|
|
20240723,163100,92017380,12850,12850,12850,12850,0
|
|
20240723,163000,92017380,12850,12850,12850,12850,0
|
|
20240723,162900,92017380,12850,12850,12850,12850,0
|
|
20240723,162800,92017380,12850,12850,12850,12850,0
|
|
20240723,162700,92017380,12850,12850,12850,12850,0
|
|
20240723,162600,92017380,12850,12850,12850,12850,0
|
|
20240723,162500,92017380,12850,12850,12850,12850,0
|
|
20240723,162400,92017380,12850,12850,12850,12850,0
|
|
20240723,162300,92017380,12850,12850,12850,12850,0
|
|
20240723,162200,92017380,12850,12850,12850,12850,0
|
|
20240723,162100,92017380,12850,12850,12850,12850,0
|
|
20240723,162000,92017380,12850,12850,12850,12850,0
|
|
20240723,161900,92017380,12850,12850,12850,12850,0
|
|
20240723,161800,92017380,12850,12850,12850,12850,0
|
|
20240723,161700,92017380,12850,12850,12850,12850,0
|
|
20240723,161600,92017380,12850,12850,12850,12850,0
|
|
20240723,161500,92017380,12850,12850,12850,12850,168
|
|
20240723,161400,92017380,12850,12850,12850,12850,0
|
|
20240723,161300,92017380,12850,12850,12850,12850,0
|
|
20240723,161200,92017380,12850,12850,12850,12850,0
|
|
20240723,161100,92017380,12850,12850,12850,12850,0
|
|
20240723,161000,92017380,12850,12850,12850,12850,0
|
|
20240723,160900,92017380,12850,12850,12850,12850,0
|
|
20240723,160800,92017380,12850,12850,12850,12850,0
|
|
20240723,160700,92017380,12850,12850,12850,12850,0
|
|
20240723,160600,92017380,12850,12850,12850,12850,0
|
|
20240723,160500,92017380,12850,12850,12850,12850,0
|
|
20240723,160400,92017380,12850,12850,12850,12850,0
|
|
20240723,160300,92017380,12850,12850,12850,12850,0
|
|
20240723,160200,92017380,12850,12850,12850,12850,0
|
|
20240723,160100,92017380,12850,12850,12850,12850,0
|
|
20240723,160000,92017380,12850,12850,12850,12850,0
|
|
20240723,155900,92017380,12850,12850,12850,12850,0
|
|
20240723,155800,92017380,12850,12850,12850,12850,0
|
|
20240723,155700,92017380,12850,12850,12850,12850,0
|
|
20240723,155600,92017380,12850,12850,12850,12850,0
|
|
20240723,155500,92017380,12850,12850,12850,12850,0
|
|
20240723,155400,92017380,12850,12850,12850,12850,0
|
|
20240723,155300,92017380,12850,12850,12850,12850,0
|
|
20240723,155200,92017380,12850,12850,12850,12850,0
|
|
20240723,155100,92017380,12850,12850,12850,12850,0
|
|
20240723,155000,92017380,12850,12850,12850,12850,0
|
|
20240723,154900,92017380,12850,12850,12850,12850,0
|
|
20240723,154800,92017380,12850,12850,12850,12850,0
|
|
20240723,154700,92017380,12850,12850,12850,12850,0
|
|
20240723,154600,92017380,12850,12850,12850,12850,0
|
|
20240723,154500,92017380,12850,12850,12850,12850,168
|
|
20240723,154400,92017380,12850,12850,12850,12850,0
|
|
20240723,154300,92017380,12850,12850,12850,12850,0
|
|
20240723,154200,92017380,12850,12850,12850,12850,0
|
|
20240723,154100,92017380,12850,12850,12850,12850,0
|
|
20240723,154000,92017380,12850,12850,12850,12850,0
|
|
20240723,153900,92017380,12850,12850,12850,12850,0
|
|
20240723,153800,92017380,12850,12850,12850,12850,0
|
|
20240723,153700,92017380,12850,12850,12850,12850,0
|
|
20240723,153600,92017380,12850,12850,12850,12850,0
|
|
20240723,153500,92017380,12850,12850,12850,12850,0
|
|
20240723,153400,92017380,12850,12850,12850,12850,0
|
|
20240723,153300,92017380,12850,12850,12850,12850,0
|
|
20240723,153200,92017380,12850,12850,12850,12850,0
|
|
20240723,153100,92017380,12850,12850,12850,12850,0
|
|
20240723,153000,92017380,12850,12850,12850,12850,168
|
|
20240723,152900,89858580,12850,12850,12850,12850,0
|
|
20240723,152800,89858580,12850,12850,12850,12850,0
|
|
20240723,152700,89858580,12850,12850,12850,12850,0
|
|
20240723,152600,89858580,12850,12850,12850,12850,0
|
|
20240723,152500,89858580,12850,12850,12850,12850,0
|
|
20240723,152400,89858580,12850,12850,12850,12850,0
|
|
20240723,152300,89858580,12850,12850,12850,12850,0
|
|
20240723,152200,89858580,12850,12850,12850,12850,0
|
|
20240723,152100,89858580,12850,12850,12850,12850,0
|
|
20240723,152000,89858580,12850,12850,12850,12850,0
|
|
20240723,151900,89858580,12850,12850,12860,12850,203
|
|
20240723,151800,87249930,12860,12860,12860,12860,11
|
|
20240723,151700,87108470,12860,12860,12860,12860,49
|
|
20240723,151600,86478330,12860,12860,12860,12860,0
|
|
20240723,151500,86478330,12860,12860,12860,12860,0
|
|
20240723,151400,86478330,12860,12860,12860,12860,0
|
|
20240723,151300,86478330,12860,12870,12870,12860,154
|
|
20240723,151200,84497790,12850,12890,12890,12850,50
|
|
20240723,151100,83854730,12870,12870,12870,12870,0
|
|
20240723,151000,83854730,12870,12870,12870,12870,0
|
|
20240723,150900,83854730,12870,12870,12870,12870,0
|
|
20240723,150800,83854730,12870,12870,12870,12870,0
|
|
20240723,150700,83854730,12870,12870,12870,12870,0
|
|
20240723,150600,83854730,12870,12870,12870,12870,0
|
|
20240723,150500,83854730,12870,12920,12920,12870,66
|
|
20240723,150400,83004050,12920,12920,12920,12920,0
|
|
20240723,150300,83004050,12920,12920,12920,12920,0
|
|
20240723,150200,83004050,12920,12920,12920,12920,0
|
|
20240723,150100,83004050,12920,12920,12920,12920,0
|
|
20240723,150000,83004050,12920,12920,12920,12920,0
|
|
20240723,145900,83004050,12920,12930,12930,12920,324
|
|
20240723,145800,78814970,12930,12930,12930,12930,0
|
|
20240723,145700,78814970,12930,12930,12930,12930,2
|
|
20240723,145600,78789110,13040,13040,13040,13040,0
|
|
20240723,145500,78789110,13040,13040,13040,13040,100
|
|
20240723,145400,77485110,12990,12990,12990,12990,0
|
|
20240723,145300,77485110,12990,12990,12990,12990,0
|
|
20240723,145200,77485110,12990,13000,13000,12990,52
|
|
20240723,145100,76809510,13050,13040,13050,13040,50
|
|
20240723,145000,76157020,13050,13050,13050,13050,0
|
|
20240723,144900,76157020,13050,13050,13050,13050,0
|
|
20240723,144800,76157020,13050,13050,13050,13050,0
|
|
20240723,144700,76157020,13050,13050,13050,13050,0
|
|
20240723,144600,76157020,13050,13050,13050,13050,0
|
|
20240723,144500,76157020,13050,13050,13050,13050,0
|
|
20240723,144400,76157020,13050,13050,13050,13050,0
|
|
20240723,144300,76157020,13050,13050,13050,13050,0
|
|
20240723,144200,76157020,13050,13050,13050,13050,0
|
|
20240723,144100,76157020,13050,13050,13050,13050,0
|
|
20240723,144000,76157020,13050,13050,13050,13050,0
|
|
20240723,143900,76157020,13050,13050,13050,13050,0
|
|
20240723,143800,76157020,13050,13050,13050,13050,0
|
|
20240723,143700,76157020,13050,13050,13050,13050,0
|
|
20240723,143600,76157020,13050,13050,13050,13050,1136
|
|
20240723,143500,61332220,13050,13050,13050,13050,0
|
|
20240723,143400,61332220,13050,13050,13050,13050,0
|
|
20240723,143300,61332220,13050,13050,13050,13050,0
|
|
20240723,143200,61332220,13050,13050,13050,13050,0
|
|
20240723,143100,61332220,13050,13040,13050,13040,11
|
|
20240723,143000,61188680,13040,13040,13040,13040,8
|
|
20240723,142900,61084360,13030,13020,13030,13020,20
|
|
20240723,142800,60823860,13020,13020,13020,13020,0
|
|
20240723,142700,60823860,13020,13000,13020,13000,18
|
|
20240723,142600,60589700,13000,13000,13000,13000,0
|
|
20240723,142500,60589700,13000,13000,13000,13000,0
|
|
20240723,142400,60589700,13000,13000,13000,13000,0
|
|
20240723,142300,60589700,13000,13000,13000,13000,125
|
|
20240723,142200,58964700,12990,12990,12990,12990,0
|
|
20240723,142100,58964700,12990,12990,12990,12990,1
|
|
20240723,142000,58951710,12990,12990,12990,12990,0
|
|
20240723,141900,58951710,12990,12990,12990,12990,0
|
|
20240723,141800,58951710,12990,12990,12990,12990,0
|
|
20240723,141700,58951710,12990,12990,12990,12990,77
|
|
20240723,141600,57951480,12960,12960,12960,12960,24
|
|
20240723,141500,57640440,12920,12920,12920,12920,0
|
|
20240723,141400,57640440,12920,12920,12920,12920,0
|
|
20240723,141300,57640440,12920,12920,12920,12920,0
|
|
20240723,141200,57640440,12920,12920,12920,12920,1
|
|
20240723,141100,57627520,12920,12920,12920,12920,0
|
|
20240723,141000,57627520,12920,12920,12920,12920,0
|
|
20240723,140900,57627520,12920,12920,12920,12920,0
|
|
20240723,140800,57627520,12920,12920,12920,12920,0
|
|
20240723,140700,57627520,12920,12920,12920,12920,0
|
|
20240723,140600,57627520,12920,12920,12920,12920,0
|
|
20240723,140500,57627520,12920,12920,12920,12920,0
|
|
20240723,140400,57627520,12920,12920,12920,12920,76
|
|
20240723,140300,56645600,12900,12900,12900,12900,0
|
|
20240723,140200,56645600,12900,12900,12900,12900,5
|
|
20240723,140100,56581100,12900,12900,12900,12900,0
|
|
20240723,140000,56581100,12900,12900,12900,12900,21
|
|
20240723,135900,56310200,12900,12900,12900,12900,0
|
|
20240723,135800,56310200,12900,12900,12900,12900,0
|
|
20240723,135700,56310200,12900,12900,12900,12900,0
|
|
20240723,135600,56310200,12900,12900,12900,12900,0
|
|
20240723,135500,56310200,12900,12900,12900,12900,50
|
|
20240723,135400,55665200,12900,12900,12900,12900,0
|
|
20240723,135300,55665200,12900,12900,12900,12900,0
|
|
20240723,135200,55665200,12900,12900,12900,12900,0
|
|
20240723,135100,55665200,12900,12900,12900,12900,0
|
|
20240723,135000,55665200,12900,12900,12900,12900,0
|
|
20240723,134900,55665200,12900,12900,12900,12900,1
|
|
20240723,134800,55652300,12910,12910,12910,12910,50
|
|
20240723,134700,55006800,12910,12900,12910,12900,56
|
|
20240723,134600,54284100,12900,12900,12900,12900,9
|
|
20240723,134500,54168000,12850,12850,12850,12850,0
|
|
20240723,134400,54168000,12850,12850,12850,12850,0
|
|
20240723,134300,54168000,12850,12850,12850,12850,389
|
|
20240723,134200,49169350,12920,12920,12920,12920,0
|
|
20240723,134100,49169350,12920,12920,12920,12920,0
|
|
20240723,134000,49169350,12920,12920,12920,12920,1
|
|
20240723,133900,49156430,12860,12860,12860,12860,350
|
|
20240723,133800,44655430,12860,12860,12860,12860,0
|
|
20240723,133700,44655430,12860,12860,12860,12860,0
|
|
20240723,133600,44655430,12860,12860,12860,12860,150
|
|
20240723,133500,42726430,12920,12920,12920,12920,0
|
|
20240723,133400,42726430,12920,12920,12920,12920,1
|
|
20240723,133300,42713510,12920,12920,12920,12920,1
|
|
20240723,133200,42700590,12920,12920,12920,12920,0
|
|
20240723,133100,42700590,12920,12920,12920,12920,0
|
|
20240723,133000,42700590,12920,12920,12920,12920,0
|
|
20240723,132900,42700590,12920,12920,12920,12920,0
|
|
20240723,132800,42700590,12920,12920,12920,12920,0
|
|
20240723,132700,42700590,12920,12920,12920,12920,0
|
|
20240723,132600,42700590,12920,12920,12920,12920,0
|
|
20240723,132500,42700590,12920,12920,12920,12920,0
|
|
20240723,132400,42700590,12920,12920,12920,12920,0
|
|
20240723,132300,42700590,12920,12920,12920,12920,0
|
|
20240723,132200,42700590,12920,12920,12920,12920,0
|
|
20240723,132100,42700590,12920,12920,12920,12920,0
|
|
20240723,132000,42700590,12920,12920,12920,12920,0
|
|
20240723,131900,42700590,12920,12920,12920,12920,0
|
|
20240723,131800,42700590,12920,12920,12920,12920,0
|
|
20240723,131700,42700590,12920,12920,12920,12920,1
|
|
20240723,131600,42687670,12860,12870,12870,12860,15
|
|
20240723,131500,42494760,12920,12920,12920,12920,0
|
|
20240723,131400,42494760,12920,12930,12930,12920,51
|
|
20240723,131300,41835360,12920,12920,12920,12920,58
|
|
20240723,131200,41086000,12870,12900,12900,12870,586
|
|
20240723,131100,33543900,12900,12900,12900,12900,0
|
|
20240723,131000,33543900,12900,12900,12900,12900,0
|
|
20240723,130900,33543900,12900,12900,12900,12900,9
|
|
20240723,130800,33427800,12850,12850,12850,12850,0
|
|
20240723,130700,33427800,12850,12850,12850,12850,0
|
|
20240723,130600,33427800,12850,12850,12850,12850,0
|
|
20240723,130500,33427800,12850,12850,12850,12850,0
|
|
20240723,130400,33427800,12850,12850,12850,12850,0
|
|
20240723,130300,33427800,12850,12850,12850,12850,0
|
|
20240723,130200,33427800,12850,12850,12850,12850,0
|
|
20240723,130100,33427800,12850,12850,12850,12850,0
|
|
20240723,130000,33427800,12850,12850,12850,12850,0
|
|
20240723,125900,33427800,12850,12950,12950,12850,82
|
|
20240723,125800,32372400,12980,12990,12990,12980,8
|
|
20240723,125700,32268550,13030,13030,13030,13030,0
|
|
20240723,125600,32268550,13030,13030,13030,13030,0
|
|
20240723,125500,32268550,13030,13030,13030,13030,0
|
|
20240723,125400,32268550,13030,13030,13030,13030,0
|
|
20240723,125300,32268550,13030,13030,13030,13030,0
|
|
20240723,125200,32268550,13030,13030,13030,13030,0
|
|
20240723,125100,32268550,13030,13030,13030,13030,0
|
|
20240723,125000,32268550,13030,13030,13030,13030,0
|
|
20240723,124900,32268550,13030,13030,13030,13030,0
|
|
20240723,124800,32268550,13030,13030,13030,13030,0
|
|
20240723,124700,32268550,13030,13030,13030,13030,0
|
|
20240723,124600,32268550,13030,13030,13030,13030,0
|
|
20240723,124500,32268550,13030,13030,13030,13030,1
|
|
20240723,124400,32255520,12980,12980,12980,12980,12
|
|
20240723,124300,32099760,12980,12980,12980,12980,0
|
|
20240723,124200,32099760,12980,12980,12980,12980,0
|
|
20240723,124100,32099760,12980,12980,12980,12980,0
|
|
20240723,124000,32099760,12980,12980,12980,12980,0
|
|
20240723,123900,32099760,12980,12980,12980,12980,0
|
|
20240723,123800,32099760,12980,12980,12980,12980,0
|
|
20240723,123700,32099760,12980,12980,12980,12980,0
|
|
20240723,123600,32099760,12980,12980,12980,12980,1
|
|
20240723,123500,32086780,13110,13110,13110,13110,0
|
|
20240723,123400,32086780,13110,13110,13110,13110,19
|
|
20240723,123300,31837690,13110,13110,13110,13110,0
|
|
20240723,123200,31837690,13110,13110,13110,12910,5
|
|
20240723,123100,31772390,12850,12850,12850,12850,0
|
|
20240723,123000,31772390,12850,12850,12850,12850,0
|
|
20240723,122900,31772390,12850,12850,12850,12850,0
|
|
20240723,122800,31772390,12850,12850,12850,12850,0
|
|
20240723,122700,31772390,12850,12850,12850,12850,0
|
|
20240723,122600,31772390,12850,12850,12850,12850,0
|
|
20240723,122500,31772390,12850,12850,12850,12850,0
|
|
20240723,122400,31772390,12850,12850,12850,12850,0
|
|
20240723,122300,31772390,12850,13050,13050,12850,425
|
|
20240723,122200,26294590,13150,13150,13150,13150,0
|
|
20240723,122100,26294590,13150,13150,13150,13150,0
|
|
20240723,122000,26294590,13150,13150,13150,13150,0
|
|
20240723,121900,26294590,13150,13150,13150,13150,0
|
|
20240723,121800,26294590,13150,13150,13150,13150,630
|
|
20240723,121700,18010090,13150,13150,13150,13150,0
|
|
20240723,121600,18010090,13150,13150,13150,13150,0
|
|
20240723,121500,18010090,13150,13150,13150,13150,0
|
|
20240723,121400,18010090,13150,13150,13150,13150,0
|
|
20240723,121300,18010090,13150,13150,13150,13150,0
|
|
20240723,121200,18010090,13150,13150,13150,13150,0
|
|
20240723,121100,18010090,13150,13150,13150,13150,0
|
|
20240723,121000,18010090,13150,12950,13150,12950,12
|
|
20240723,120900,17852600,13140,13140,13140,13140,0
|
|
20240723,120800,17852600,13140,13140,13140,13140,0
|
|
20240723,120700,17852600,13140,13140,13140,13140,0
|
|
20240723,120600,17852600,13140,13140,13140,13140,0
|
|
20240723,120500,17852600,13140,13140,13140,13140,0
|
|
20240723,120400,17852600,13140,13140,13140,13140,0
|
|
20240723,120300,17852600,13140,13140,13140,13140,0
|
|
20240723,120200,17852600,13140,13140,13140,13140,2
|
|
20240723,120100,17826320,12950,12950,12950,12950,0
|
|
20240723,120000,17826320,12950,12950,12950,12950,0
|
|
20240723,115900,17826320,12950,12950,12950,12950,0
|
|
20240723,115800,17826320,12950,12950,12950,12950,0
|
|
20240723,115700,17826320,12950,12950,12950,12950,0
|
|
20240723,115600,17826320,12950,12950,12950,12950,0
|
|
20240723,115500,17826320,12950,12950,12950,12950,1
|
|
20240723,115400,17813370,13160,13160,13160,13160,0
|
|
20240723,115300,17813370,13160,13160,13160,13160,0
|
|
20240723,115200,17813370,13160,13160,13160,13160,0
|
|
20240723,115100,17813370,13160,13160,13160,13160,0
|
|
20240723,115000,17813370,13160,13160,13160,13160,0
|
|
20240723,114900,17813370,13160,12930,13160,12930,415
|
|
20240723,114800,12393990,12930,12930,12930,12930,1
|
|
20240723,114700,12381060,12940,12940,12940,12940,0
|
|
20240723,114600,12381060,12940,12940,12940,12940,0
|
|
20240723,114500,12381060,12940,12940,12940,12940,5
|
|
20240723,114400,12316360,12930,12930,12930,12930,0
|
|
20240723,114300,12316360,12930,12930,12930,12930,0
|
|
20240723,114200,12316360,12930,12930,12930,12930,0
|
|
20240723,114100,12316360,12930,12930,12930,12930,0
|
|
20240723,114000,12316360,12930,12930,12930,12930,0
|
|
20240723,113900,12316360,12930,12930,12930,12930,0
|
|
20240723,113800,12316360,12930,12930,12930,12930,0
|
|
20240723,113700,12316360,12930,12930,12930,12930,0
|
|
20240723,113600,12316360,12930,12930,12930,12930,1
|
|
20240723,113500,12303430,12940,12940,12940,12940,0
|
|
20240723,113400,12303430,12940,12940,12940,12940,0
|
|
20240723,113300,12303430,12940,12940,12940,12940,0
|
|
20240723,113200,12303430,12940,12940,12940,12940,0
|
|
20240723,113100,12303430,12940,12940,12940,12940,0
|
|
20240723,113000,12303430,12940,12940,12940,12940,0
|
|
20240723,112900,12303430,12940,12940,12940,12940,0
|
|
20240723,112800,12303430,12940,12940,12940,12940,0
|
|
20240723,112700,12303430,12940,12940,12940,12940,0
|
|
20240723,112600,12303430,12940,12940,12940,12940,0
|
|
20240723,112500,12303430,12940,12940,12940,12940,0
|
|
20240723,112400,12303430,12940,12940,12940,12940,0
|
|
20240723,112300,12303430,12940,12940,12940,12940,0
|
|
20240723,112200,12303430,12940,12940,12940,12940,0
|
|
20240723,112100,12303430,12940,12940,12940,12940,22
|
|
20240723,112000,12018750,12950,12950,12950,12950,5
|
|
20240723,111900,11954000,12950,12950,12950,12950,1
|
|
20240723,111800,11941050,12950,12950,12950,12950,0
|
|
20240723,111700,11941050,12950,12950,12950,12950,1
|
|
20240723,111600,11928100,12950,12950,12950,12950,0
|
|
20240723,111500,11928100,12950,12950,12950,12950,0
|
|
20240723,111400,11928100,12950,12950,12950,12950,0
|
|
20240723,111300,11928100,12950,12950,12950,12950,0
|
|
20240723,111200,11928100,12950,12950,12950,12950,3
|
|
20240723,111100,11889250,12950,12950,12950,12950,0
|
|
20240723,111000,11889250,12950,12950,12950,12950,0
|
|
20240723,110900,11889250,12950,12950,12950,12950,0
|
|
20240723,110800,11889250,12950,12950,12950,12950,0
|
|
20240723,110700,11889250,12950,12950,12950,12950,9
|
|
20240723,110600,11772700,12950,12950,12950,12950,0
|
|
20240723,110500,11772700,12950,12950,12950,12950,0
|
|
20240723,110400,11772700,12950,12950,12950,12950,0
|
|
20240723,110300,11772700,12950,12950,12950,12950,0
|
|
20240723,110200,11772700,12950,12950,12950,12950,1
|
|
20240723,110100,11759750,12950,12950,12950,12950,0
|
|
20240723,110000,11759750,12950,12950,12950,12950,0
|
|
20240723,105900,11759750,12950,12950,12950,12950,0
|
|
20240723,105800,11759750,12950,12950,12950,12950,0
|
|
20240723,105700,11759750,12950,12950,12950,12950,0
|
|
20240723,105600,11759750,12950,12950,12950,12950,0
|
|
20240723,105500,11759750,12950,12950,12950,12950,1
|
|
20240723,105400,11746800,12960,12960,12960,12960,0
|
|
20240723,105300,11746800,12960,12960,12960,12960,0
|
|
20240723,105200,11746800,12960,12960,12960,12960,0
|
|
20240723,105100,11746800,12960,12960,12960,12960,0
|
|
20240723,105000,11746800,12960,12960,12960,12960,5
|
|
20240723,104900,11682000,12970,12970,12970,12970,0
|
|
20240723,104800,11682000,12970,12970,12970,12970,0
|
|
20240723,104700,11682000,12970,12970,12970,12970,0
|
|
20240723,104600,11682000,12970,12970,12970,12970,0
|
|
20240723,104500,11682000,12970,12970,12970,12970,0
|
|
20240723,104400,11682000,12970,12970,12970,12970,0
|
|
20240723,104300,11682000,12970,12970,12970,12970,38
|
|
20240723,104200,11189140,12970,12970,12970,12970,0
|
|
20240723,104100,11189140,12970,12970,12970,12970,0
|
|
20240723,104000,11189140,12970,12970,12970,12970,0
|
|
20240723,103900,11189140,12970,12970,12970,12970,21
|
|
20240723,103800,10916770,12970,12970,12970,12970,0
|
|
20240723,103700,10916770,12970,12970,12970,12970,0
|
|
20240723,103600,10916770,12970,12970,12970,12970,0
|
|
20240723,103500,10916770,12970,12970,12970,12970,0
|
|
20240723,103400,10916770,12970,12970,12970,12970,0
|
|
20240723,103300,10916770,12970,12970,12970,12970,0
|
|
20240723,103200,10916770,12970,12970,12970,12970,0
|
|
20240723,103100,10916770,12970,12970,12970,12970,0
|
|
20240723,103000,10916770,12970,12970,12970,12970,0
|
|
20240723,102900,10916770,12970,12970,12970,12970,0
|
|
20240723,102800,10916770,12970,12970,12970,12970,0
|
|
20240723,102700,10916770,12970,12980,12980,12970,357
|
|
20240723,102600,6283480,12980,12980,12980,12980,0
|
|
20240723,102500,6283480,12980,12980,12980,12980,0
|
|
20240723,102400,6283480,12980,12980,12980,12980,0
|
|
20240723,102300,6283480,12980,13070,13070,12980,10
|
|
20240723,102200,6153550,13150,13150,13150,13150,1
|
|
20240723,102100,6140400,13160,13160,13160,13160,0
|
|
20240723,102000,6140400,13160,13160,13160,13160,0
|
|
20240723,101900,6140400,13160,13160,13160,13160,0
|
|
20240723,101800,6140400,13160,13160,13160,13160,0
|
|
20240723,101700,6140400,13160,13160,13160,13160,0
|
|
20240723,101600,6140400,13160,13160,13160,13160,1
|
|
20240723,101500,6127240,13160,13160,13160,13160,0
|
|
20240723,101400,6127240,13160,13160,13160,13160,0
|
|
20240723,101300,6127240,13160,13160,13160,13160,0
|
|
20240723,101200,6127240,13160,13160,13160,13160,0
|
|
20240723,101100,6127240,13160,13160,13160,13160,0
|
|
20240723,101000,6127240,13160,13160,13160,13160,0
|
|
20240723,100900,6127240,13160,13160,13160,13160,5
|
|
20240723,100800,6061440,13170,13170,13170,13170,0
|
|
20240723,100700,6061440,13170,13170,13170,13170,0
|
|
20240723,100600,6061440,13170,13170,13170,13170,0
|
|
20240723,100500,6061440,13170,13170,13170,13170,0
|
|
20240723,100400,6061440,13170,13170,13170,13170,0
|
|
20240723,100300,6061440,13170,13170,13170,13170,0
|
|
20240723,100200,6061440,13170,13170,13170,13170,0
|
|
20240723,100100,6061440,13170,13170,13170,13170,0
|
|
20240723,100000,6061440,13170,13170,13170,13170,0
|
|
20240723,095900,6061440,13170,13170,13170,13170,0
|
|
20240723,095800,6061440,13170,13170,13170,13170,0
|
|
20240723,095700,6061440,13170,13170,13170,13170,11
|
|
20240723,095600,5916570,13160,13160,13160,13160,0
|
|
20240723,095500,5916570,13160,13160,13160,13160,0
|
|
20240723,095400,5916570,13160,13160,13160,13160,9
|
|
20240723,095300,5798130,13160,13160,13160,13160,0
|
|
20240723,095200,5798130,13160,13160,13160,13160,0
|
|
20240723,095100,5798130,13160,13160,13160,13160,0
|
|
20240723,095000,5798130,13160,13160,13160,13160,0
|
|
20240723,094900,5798130,13160,13160,13160,13160,0
|
|
20240723,094800,5798130,13160,13160,13160,13160,30
|
|
20240723,094700,5403330,13160,13160,13160,13160,0
|
|
20240723,094600,5403330,13160,13160,13160,13160,0
|
|
20240723,094500,5403330,13160,13160,13160,13160,5
|
|
20240723,094400,5337530,13160,13160,13160,13160,0
|
|
20240723,094300,5337530,13160,13160,13160,13160,0
|
|
20240723,094200,5337530,13160,13160,13160,13160,1
|
|
20240723,094100,5324370,12960,12960,12960,12960,0
|
|
20240723,094000,5324370,12960,12970,12970,12960,13
|
|
20240723,093900,5155850,13170,13170,13170,13170,0
|
|
20240723,093800,5155850,13170,13170,13170,13170,0
|
|
20240723,093700,5155850,13170,13170,13170,13170,0
|
|
20240723,093600,5155850,13170,13170,13170,13170,0
|
|
20240723,093500,5155850,13170,13170,13170,13170,0
|
|
20240723,093400,5155850,13170,13050,13170,13050,150
|
|
20240723,093300,3182470,13050,13050,13050,13050,0
|
|
20240723,093200,3182470,13050,13050,13050,13050,100
|
|
20240723,093100,1877470,13050,13050,13050,13050,0
|
|
20240723,093000,1877470,13050,13050,13050,13050,0
|
|
20240723,092900,1877470,13050,13050,13050,13050,0
|
|
20240723,092800,1877470,13050,13050,13050,13050,0
|
|
20240723,092700,1877470,13050,13050,13050,13050,0
|
|
20240723,092600,1877470,13050,13050,13050,13050,0
|
|
20240723,092500,1877470,13050,13050,13050,13050,0
|
|
20240723,092400,1877470,13050,13050,13050,13050,0
|
|
20240723,092300,1877470,13050,13050,13050,13050,0
|
|
20240723,092200,1877470,13050,13050,13050,13050,0
|
|
20240723,092100,1877470,13050,13050,13050,13050,0
|
|
20240723,092000,1877470,13050,13050,13050,13050,19
|
|
20240723,091900,1629520,13050,13040,13050,13040,11
|
|
20240723,091800,1486020,13050,13050,13050,13050,0
|
|
20240723,091700,1486020,13050,13050,13050,13050,0
|
|
20240723,091600,1486020,13050,13050,13050,13050,0
|
|
20240723,091500,1486020,13050,13050,13050,13050,0
|
|
20240723,091400,1486020,13050,13050,13050,13050,0
|
|
20240723,091300,1486020,13050,13050,13050,13050,0
|
|
20240723,091200,1486020,13050,13050,13050,13050,100
|
|
20240723,091100,181020,13050,13050,13050,13050,0
|
|
20240723,091000,181020,13050,13050,13050,13050,0
|
|
20240723,090900,181020,13050,13050,13050,13050,0
|
|
20240723,090800,181020,13050,13050,13050,13050,0
|
|
20240723,090700,181020,13050,13050,13050,13050,2
|
|
20240723,090600,154920,12910,12910,12910,12910,0
|
|
20240723,090500,154920,12910,12910,12910,12910,0
|
|
20240723,090400,154920,12910,12910,12910,12910,11
|
|
20240723,090300,12910,12910,12910,12910,12910,0
|
|
20240723,090200,12910,12910,12910,12910,12910,1
|
|
20240723,090100,0,12910,12910,12910,12910,0
|
|
20240723,090000,0,12910,12910,12910,12910,0
|