580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,183700,342668050,21700,21700,21700,21700,1054
|
|
20240712,183600,342668050,21700,21700,21700,21700,0
|
|
20240712,183500,342668050,21700,21700,21700,21700,0
|
|
20240712,183400,342668050,21700,21700,21700,21700,0
|
|
20240712,183300,342668050,21700,21700,21700,21700,0
|
|
20240712,183200,342668050,21700,21700,21700,21700,0
|
|
20240712,183100,342668050,21700,21700,21700,21700,0
|
|
20240712,183000,342668050,21700,21700,21700,21700,0
|
|
20240712,182900,342668050,21700,21700,21700,21700,0
|
|
20240712,182800,342668050,21700,21700,21700,21700,0
|
|
20240712,182700,342668050,21700,21700,21700,21700,0
|
|
20240712,182600,342668050,21700,21700,21700,21700,0
|
|
20240712,182500,342668050,21700,21700,21700,21700,0
|
|
20240712,182400,342668050,21700,21700,21700,21700,0
|
|
20240712,182300,342668050,21700,21700,21700,21700,0
|
|
20240712,182200,342668050,21700,21700,21700,21700,0
|
|
20240712,182100,342668050,21700,21700,21700,21700,0
|
|
20240712,182000,342668050,21700,21700,21700,21700,0
|
|
20240712,181900,342668050,21700,21700,21700,21700,0
|
|
20240712,181800,342668050,21700,21700,21700,21700,0
|
|
20240712,181700,342668050,21700,21700,21700,21700,0
|
|
20240712,181600,342668050,21700,21700,21700,21700,0
|
|
20240712,181500,342668050,21700,21700,21700,21700,0
|
|
20240712,181400,342668050,21700,21700,21700,21700,0
|
|
20240712,181300,342668050,21700,21700,21700,21700,0
|
|
20240712,181200,342668050,21700,21700,21700,21700,0
|
|
20240712,181100,342668050,21700,21700,21700,21700,0
|
|
20240712,181000,342668050,21700,21700,21700,21700,0
|
|
20240712,180900,342668050,21700,21700,21700,21700,0
|
|
20240712,180800,342668050,21700,21700,21700,21700,0
|
|
20240712,180700,342668050,21700,21700,21700,21700,1054
|
|
20240712,180600,342668050,21700,21700,21700,21700,0
|
|
20240712,180500,342668050,21700,21700,21700,21700,0
|
|
20240712,180400,342668050,21700,21700,21700,21700,0
|
|
20240712,180300,342668050,21700,21700,21700,21700,0
|
|
20240712,180200,342668050,21700,21700,21700,21700,0
|
|
20240712,180100,342668050,21700,21700,21700,21700,0
|
|
20240712,180000,342668050,21700,21700,21700,21700,0
|
|
20240712,175900,342668050,21700,21700,21700,21700,0
|
|
20240712,175800,342668050,21700,21700,21700,21700,0
|
|
20240712,175700,342668050,21700,21700,21700,21700,0
|
|
20240712,175600,342668050,21700,21700,21700,21700,0
|
|
20240712,175500,342668050,21700,21700,21700,21700,0
|
|
20240712,175400,342668050,21700,21700,21700,21700,0
|
|
20240712,175300,342668050,21700,21700,21700,21700,0
|
|
20240712,175200,342668050,21700,21700,21700,21700,0
|
|
20240712,175100,342668050,21700,21700,21700,21700,0
|
|
20240712,175000,342668050,21700,21700,21700,21700,0
|
|
20240712,174900,342668050,21700,21700,21700,21700,0
|
|
20240712,174800,342668050,21700,21700,21700,21700,0
|
|
20240712,174700,342668050,21700,21700,21700,21700,0
|
|
20240712,174600,342668050,21700,21700,21700,21700,0
|
|
20240712,174500,342668050,21700,21700,21700,21700,0
|
|
20240712,174400,342668050,21700,21700,21700,21700,0
|
|
20240712,174300,342668050,21700,21700,21700,21700,0
|
|
20240712,174200,342668050,21700,21700,21700,21700,0
|
|
20240712,174100,342668050,21700,21700,21700,21700,0
|
|
20240712,174000,342668050,21700,21700,21700,21700,0
|
|
20240712,173900,342668050,21700,21700,21700,21700,0
|
|
20240712,173800,342668050,21700,21700,21700,21700,0
|
|
20240712,173700,342668050,21700,21700,21700,21700,1054
|
|
20240712,173600,342668050,21700,21700,21700,21700,0
|
|
20240712,173500,342668050,21700,21700,21700,21700,0
|
|
20240712,173400,342668050,21700,21700,21700,21700,0
|
|
20240712,173300,342668050,21700,21700,21700,21700,0
|
|
20240712,173200,342668050,21700,21700,21700,21700,0
|
|
20240712,173100,342668050,21700,21700,21700,21700,0
|
|
20240712,173000,342668050,21700,21700,21700,21700,0
|
|
20240712,172900,342668050,21700,21700,21700,21700,0
|
|
20240712,172800,342668050,21700,21700,21700,21700,0
|
|
20240712,172700,342668050,21700,21700,21700,21700,0
|
|
20240712,172600,342668050,21700,21700,21700,21700,0
|
|
20240712,172500,342668050,21700,21700,21700,21700,0
|
|
20240712,172400,342668050,21700,21700,21700,21700,0
|
|
20240712,172300,342668050,21700,21700,21700,21700,0
|
|
20240712,172200,342668050,21700,21700,21700,21700,0
|
|
20240712,172100,342668050,21700,21700,21700,21700,0
|
|
20240712,172000,342668050,21700,21700,21700,21700,0
|
|
20240712,171900,342668050,21700,21700,21700,21700,0
|
|
20240712,171800,342668050,21700,21700,21700,21700,0
|
|
20240712,171700,342668050,21700,21700,21700,21700,0
|
|
20240712,171600,342668050,21700,21700,21700,21700,0
|
|
20240712,171500,342668050,21700,21700,21700,21700,0
|
|
20240712,171400,342668050,21700,21700,21700,21700,0
|
|
20240712,171300,342668050,21700,21700,21700,21700,0
|
|
20240712,171200,342668050,21700,21700,21700,21700,0
|
|
20240712,171100,342668050,21700,21700,21700,21700,0
|
|
20240712,171000,342668050,21700,21700,21700,21700,0
|
|
20240712,170900,342668050,21700,21700,21700,21700,0
|
|
20240712,170800,342668050,21700,21700,21700,21700,0
|
|
20240712,170700,342668050,21700,21700,21700,21700,1054
|
|
20240712,170600,342668050,21700,21700,21700,21700,0
|
|
20240712,170500,342668050,21700,21700,21700,21700,0
|
|
20240712,170400,342668050,21700,21700,21700,21700,0
|
|
20240712,170300,342668050,21700,21700,21700,21700,0
|
|
20240712,170200,342668050,21700,21700,21700,21700,0
|
|
20240712,170100,342668050,21700,21700,21700,21700,0
|
|
20240712,170000,342668050,21700,21700,21700,21700,0
|
|
20240712,165900,342668050,21700,21700,21700,21700,0
|
|
20240712,165800,342668050,21700,21700,21700,21700,0
|
|
20240712,165700,342668050,21700,21700,21700,21700,0
|
|
20240712,165600,342668050,21700,21700,21700,21700,0
|
|
20240712,165500,342668050,21700,21700,21700,21700,0
|
|
20240712,165400,342668050,21700,21700,21700,21700,0
|
|
20240712,165300,342668050,21700,21700,21700,21700,0
|
|
20240712,165200,342668050,21700,21700,21700,21700,0
|
|
20240712,165100,342668050,21700,21700,21700,21700,0
|
|
20240712,165000,342668050,21700,21700,21700,21700,0
|
|
20240712,164900,342668050,21700,21700,21700,21700,0
|
|
20240712,164800,342668050,21700,21700,21700,21700,0
|
|
20240712,164700,342668050,21700,21700,21700,21700,0
|
|
20240712,164600,342668050,21700,21700,21700,21700,0
|
|
20240712,164500,342668050,21700,21700,21700,21700,0
|
|
20240712,164400,342668050,21700,21700,21700,21700,0
|
|
20240712,164300,342668050,21700,21700,21700,21700,0
|
|
20240712,164200,342668050,21700,21700,21700,21700,0
|
|
20240712,164100,342668050,21700,21700,21700,21700,0
|
|
20240712,164000,342668050,21700,21700,21700,21700,0
|
|
20240712,163900,342668050,21700,21700,21700,21700,0
|
|
20240712,163800,342668050,21700,21700,21700,21700,0
|
|
20240712,163700,342668050,21700,21700,21700,21700,1054
|
|
20240712,163600,342668050,21700,21700,21700,21700,0
|
|
20240712,163500,342668050,21700,21700,21700,21700,0
|
|
20240712,163400,342668050,21700,21700,21700,21700,0
|
|
20240712,163300,342668050,21700,21700,21700,21700,0
|
|
20240712,163200,342668050,21700,21700,21700,21700,0
|
|
20240712,163100,342668050,21700,21700,21700,21700,0
|
|
20240712,163000,342668050,21700,21700,21700,21700,0
|
|
20240712,162900,342668050,21700,21700,21700,21700,0
|
|
20240712,162800,342668050,21700,21700,21700,21700,0
|
|
20240712,162700,342668050,21700,21700,21700,21700,0
|
|
20240712,162600,342668050,21700,21700,21700,21700,0
|
|
20240712,162500,342668050,21700,21700,21700,21700,0
|
|
20240712,162400,342668050,21700,21700,21700,21700,0
|
|
20240712,162300,342668050,21700,21700,21700,21700,0
|
|
20240712,162200,342668050,21700,21700,21700,21700,0
|
|
20240712,162100,342668050,21700,21700,21700,21700,0
|
|
20240712,162000,342668050,21700,21700,21700,21700,0
|
|
20240712,161900,342668050,21700,21700,21700,21700,0
|
|
20240712,161800,342668050,21700,21700,21700,21700,0
|
|
20240712,161700,342668050,21700,21700,21700,21700,0
|
|
20240712,161600,342668050,21700,21700,21700,21700,0
|
|
20240712,161500,342668050,21700,21700,21700,21700,0
|
|
20240712,161400,342668050,21700,21700,21700,21700,0
|
|
20240712,161300,342668050,21700,21700,21700,21700,0
|
|
20240712,161200,342668050,21700,21700,21700,21700,0
|
|
20240712,161100,342668050,21700,21700,21700,21700,0
|
|
20240712,161000,342668050,21700,21700,21700,21700,0
|
|
20240712,160900,342668050,21700,21700,21700,21700,0
|
|
20240712,160800,342668050,21700,21700,21700,21700,0
|
|
20240712,160700,342668050,21700,21700,21700,21700,1054
|
|
20240712,160600,342668050,21700,21700,21700,21700,0
|
|
20240712,160500,342668050,21700,21700,21700,21700,0
|
|
20240712,160400,342668050,21700,21700,21700,21700,0
|
|
20240712,160300,342668050,21700,21700,21700,21700,0
|
|
20240712,160200,342668050,21700,21700,21700,21700,0
|
|
20240712,160100,342668050,21700,21700,21700,21700,0
|
|
20240712,160000,342668050,21700,21700,21700,21700,0
|
|
20240712,155900,342668050,21700,21700,21700,21700,0
|
|
20240712,155800,342668050,21700,21700,21700,21700,0
|
|
20240712,155700,342668050,21700,21700,21700,21700,0
|
|
20240712,155600,342668050,21700,21700,21700,21700,0
|
|
20240712,155500,342668050,21700,21700,21700,21700,0
|
|
20240712,155400,342668050,21700,21700,21700,21700,0
|
|
20240712,155300,342668050,21700,21700,21700,21700,0
|
|
20240712,155200,342668050,21700,21700,21700,21700,0
|
|
20240712,155100,342668050,21700,21700,21700,21700,0
|
|
20240712,155000,342668050,21700,21700,21700,21700,0
|
|
20240712,154900,342668050,21700,21700,21700,21700,0
|
|
20240712,154800,342668050,21700,21700,21700,21700,0
|
|
20240712,154700,342668050,21700,21700,21700,21700,0
|
|
20240712,154600,342668050,21700,21700,21700,21700,0
|
|
20240712,154500,342668050,21700,21700,21700,21700,0
|
|
20240712,154400,342668050,21700,21700,21700,21700,0
|
|
20240712,154300,342668050,21700,21700,21700,21700,0
|
|
20240712,154200,342668050,21700,21700,21700,21700,0
|
|
20240712,154100,342668050,21700,21700,21700,21700,0
|
|
20240712,154000,342668050,21700,21700,21700,21700,0
|
|
20240712,153900,342668050,21700,21700,21700,21700,0
|
|
20240712,153800,342668050,21700,21700,21700,21700,0
|
|
20240712,153700,342668050,21700,21700,21700,21700,1054
|
|
20240712,153600,342668050,21700,21700,21700,21700,0
|
|
20240712,153500,342668050,21700,21700,21700,21700,0
|
|
20240712,153400,342668050,21700,21700,21700,21700,0
|
|
20240712,153300,342668050,21700,21700,21700,21700,0
|
|
20240712,153200,342668050,21700,21700,21700,21700,0
|
|
20240712,153100,342668050,21700,21700,21700,21700,0
|
|
20240712,153000,342668050,21700,21700,21700,21700,1054
|
|
20240712,152900,319796250,21600,21600,21600,21600,0
|
|
20240712,152800,319796250,21600,21600,21600,21600,0
|
|
20240712,152700,319796250,21600,21600,21600,21600,0
|
|
20240712,152600,319796250,21600,21600,21600,21600,0
|
|
20240712,152500,319796250,21600,21600,21600,21600,0
|
|
20240712,152400,319796250,21600,21600,21600,21600,0
|
|
20240712,152300,319796250,21600,21600,21600,21600,0
|
|
20240712,152200,319796250,21600,21600,21600,21600,0
|
|
20240712,152100,319796250,21600,21600,21600,21600,0
|
|
20240712,152000,319796250,21600,21600,21600,21600,0
|
|
20240712,151900,319796250,21600,21700,21700,21600,225
|
|
20240712,151800,314918250,21700,21700,21700,21700,4
|
|
20240712,151700,314831450,21600,21700,21700,21600,29
|
|
20240712,151600,314202850,21700,21600,21700,21600,37
|
|
20240712,151500,313400750,21700,21700,21700,21600,92
|
|
20240712,151400,311408450,21600,21700,21700,21600,52
|
|
20240712,151300,310281150,21700,21700,21700,21600,46
|
|
20240712,151200,309283750,21600,21700,21700,21600,55
|
|
20240712,151100,308091550,21700,21700,21700,21600,52
|
|
20240712,151000,306964200,21700,21650,21700,21600,50
|
|
20240712,150900,305880550,21600,21700,21700,21600,70
|
|
20240712,150800,304363850,21600,21650,21700,21600,101
|
|
20240712,150700,302177250,21700,21650,21700,21650,59
|
|
20240712,150600,300897500,21700,21700,21700,21650,51
|
|
20240712,150500,299791250,21700,21700,21700,21650,111
|
|
20240712,150400,297386150,21650,21700,21700,21650,55
|
|
20240712,150300,296193300,21650,21650,21650,21600,994
|
|
20240712,150200,274673850,21650,21650,21650,21600,59
|
|
20240712,150100,273397400,21550,21550,21650,21550,55
|
|
20240712,150000,272208250,21650,21650,21650,21550,58
|
|
20240712,145900,270953150,21650,21550,21650,21550,66
|
|
20240712,145800,269530350,21550,21550,21550,21550,0
|
|
20240712,145700,269530350,21550,21550,21550,21550,0
|
|
20240712,145600,269530350,21550,21550,21550,21550,1
|
|
20240712,145500,269508800,21550,21550,21550,21550,0
|
|
20240712,145400,269508800,21550,21550,21550,21550,0
|
|
20240712,145300,269508800,21550,21550,21550,21550,0
|
|
20240712,145200,269508800,21550,21550,21550,21550,0
|
|
20240712,145100,269508800,21550,21550,21550,21550,0
|
|
20240712,145000,269508800,21550,21550,21550,21550,0
|
|
20240712,144900,269508800,21550,21550,21550,21550,6
|
|
20240712,144800,269379500,21650,21650,21650,21650,0
|
|
20240712,144700,269379500,21650,21650,21650,21650,0
|
|
20240712,144600,269379500,21650,21650,21650,21650,0
|
|
20240712,144500,269379500,21650,21650,21650,21650,0
|
|
20240712,144400,269379500,21650,21650,21650,21650,0
|
|
20240712,144300,269379500,21650,21650,21650,21650,0
|
|
20240712,144200,269379500,21650,21650,21650,21650,0
|
|
20240712,144100,269379500,21650,21650,21650,21550,5
|
|
20240712,144000,269271550,21500,21500,21500,21500,0
|
|
20240712,143900,269271550,21500,21500,21500,21500,0
|
|
20240712,143800,269271550,21500,21650,21650,21500,43
|
|
20240712,143700,268341650,21500,21500,21500,21500,5
|
|
20240712,143600,268234150,21650,21650,21650,21650,0
|
|
20240712,143500,268234150,21650,21650,21650,21650,1
|
|
20240712,143400,268212500,21500,21500,21500,21500,0
|
|
20240712,143300,268212500,21500,21550,21550,21500,124
|
|
20240712,143200,265541500,21550,21650,21650,21550,13
|
|
20240712,143100,265260350,21650,21650,21650,21650,0
|
|
20240712,143000,265260350,21650,21650,21650,21650,0
|
|
20240712,142900,265260350,21650,21650,21650,21650,0
|
|
20240712,142800,265260350,21650,21600,21650,21600,2
|
|
20240712,142700,265217100,21550,21600,21600,21550,510
|
|
20240712,142600,254206600,21650,21650,21650,21650,0
|
|
20240712,142500,254206600,21650,21650,21650,21650,0
|
|
20240712,142400,254206600,21650,21600,21650,21600,2
|
|
20240712,142300,254163350,21650,21650,21650,21650,0
|
|
20240712,142200,254163350,21650,21550,21650,21550,51
|
|
20240712,142100,253064200,21650,21650,21650,21650,0
|
|
20240712,142000,253064200,21650,21650,21650,21550,17
|
|
20240712,141900,252697650,21650,21650,21650,21650,0
|
|
20240712,141800,252697650,21650,21550,21650,21550,160
|
|
20240712,141700,249249450,21650,21650,21650,21650,0
|
|
20240712,141600,249249450,21650,21600,21650,21550,4
|
|
20240712,141500,249163000,21550,21600,21600,21550,23
|
|
20240712,141400,248666650,21650,21650,21650,21650,0
|
|
20240712,141300,248666650,21650,21650,21650,21650,0
|
|
20240712,141200,248666650,21650,21650,21650,21650,0
|
|
20240712,141100,248666650,21650,21650,21650,21650,0
|
|
20240712,141000,248666650,21650,21650,21650,21650,0
|
|
20240712,140900,248666650,21650,21650,21650,21650,0
|
|
20240712,140800,248666650,21650,21650,21650,21650,0
|
|
20240712,140700,248666650,21650,21650,21650,21650,0
|
|
20240712,140600,248666650,21650,21650,21650,21650,0
|
|
20240712,140500,248666650,21650,21650,21650,21650,1
|
|
20240712,140400,248645000,21550,21550,21550,21550,0
|
|
20240712,140300,248645000,21550,21650,21650,21550,9
|
|
20240712,140200,248450950,21650,21650,21650,21650,0
|
|
20240712,140100,248450950,21650,21650,21650,21650,0
|
|
20240712,140000,248450950,21650,21650,21650,21650,0
|
|
20240712,135900,248450950,21650,21650,21650,21650,0
|
|
20240712,135800,248450950,21650,21650,21650,21650,0
|
|
20240712,135700,248450950,21650,21650,21650,21650,0
|
|
20240712,135600,248450950,21650,21650,21650,21650,0
|
|
20240712,135500,248450950,21650,21650,21650,21650,0
|
|
20240712,135400,248450950,21650,21650,21650,21650,0
|
|
20240712,135300,248450950,21650,21650,21650,21650,0
|
|
20240712,135200,248450950,21650,21650,21650,21650,0
|
|
20240712,135100,248450950,21650,21650,21650,21650,0
|
|
20240712,135000,248450950,21650,21650,21650,21650,0
|
|
20240712,134900,248450950,21650,21550,21650,21550,8
|
|
20240712,134800,248278450,21650,21650,21650,21650,0
|
|
20240712,134700,248278450,21650,21650,21650,21650,0
|
|
20240712,134600,248278450,21650,21650,21650,21650,0
|
|
20240712,134500,248278450,21650,21650,21650,21650,0
|
|
20240712,134400,248278450,21650,21650,21650,21650,0
|
|
20240712,134300,248278450,21650,21600,21650,21600,5
|
|
20240712,134200,248170400,21600,21600,21600,21600,0
|
|
20240712,134100,248170400,21600,21600,21600,21600,0
|
|
20240712,134000,248170400,21600,21600,21600,21600,10
|
|
20240712,133900,247954400,21600,21600,21600,21600,10
|
|
20240712,133800,247738400,21500,21500,21500,21500,0
|
|
20240712,133700,247738400,21500,21500,21500,21500,0
|
|
20240712,133600,247738400,21500,21500,21500,21500,0
|
|
20240712,133500,247738400,21500,21600,21600,21500,301
|
|
20240712,133400,241242200,21550,21550,21550,21550,0
|
|
20240712,133300,241242200,21550,21550,21550,21550,0
|
|
20240712,133200,241242200,21550,21550,21550,21550,0
|
|
20240712,133100,241242200,21550,21550,21550,21550,0
|
|
20240712,133000,241242200,21550,21550,21550,21550,0
|
|
20240712,132900,241242200,21550,21550,21550,21550,0
|
|
20240712,132800,241242200,21550,21550,21550,21550,0
|
|
20240712,132700,241242200,21550,21550,21550,21550,0
|
|
20240712,132600,241242200,21550,21550,21550,21550,35
|
|
20240712,132500,240487950,21550,21550,21550,21550,0
|
|
20240712,132400,240487950,21550,21550,21550,21550,0
|
|
20240712,132300,240487950,21550,21550,21550,21550,0
|
|
20240712,132200,240487950,21550,21550,21550,21550,16
|
|
20240712,132100,240143150,21550,21550,21550,21550,0
|
|
20240712,132000,240143150,21550,21600,21600,21500,520
|
|
20240712,131900,228941550,21600,21600,21600,21600,1
|
|
20240712,131800,228919950,21650,21650,21650,21650,0
|
|
20240712,131700,228919950,21650,21650,21650,21650,0
|
|
20240712,131600,228919950,21650,21650,21650,21650,0
|
|
20240712,131500,228919950,21650,21650,21650,21650,0
|
|
20240712,131400,228919950,21650,21650,21650,21650,0
|
|
20240712,131300,228919950,21650,21650,21650,21650,30
|
|
20240712,131200,228270450,21550,21550,21550,21550,0
|
|
20240712,131100,228270450,21550,21550,21550,21550,0
|
|
20240712,131000,228270450,21550,21550,21550,21550,0
|
|
20240712,130900,228270450,21550,21550,21550,21550,0
|
|
20240712,130800,228270450,21550,21550,21550,21550,0
|
|
20240712,130700,228270450,21550,21650,21650,21550,102
|
|
20240712,130600,226065350,21650,21650,21650,21650,0
|
|
20240712,130500,226065350,21650,21650,21650,21650,4
|
|
20240712,130400,225978750,21650,21650,21650,21650,0
|
|
20240712,130300,225978750,21650,21650,21650,21650,0
|
|
20240712,130200,225978750,21650,21550,21650,21550,51
|
|
20240712,130100,224879600,21550,21550,21550,21550,12
|
|
20240712,130000,224621000,21550,21550,21550,21550,0
|
|
20240712,125900,224621000,21550,21550,21550,21550,0
|
|
20240712,125800,224621000,21550,21550,21550,21550,0
|
|
20240712,125700,224621000,21550,21550,21550,21550,0
|
|
20240712,125600,224621000,21550,21550,21550,21550,0
|
|
20240712,125500,224621000,21550,21550,21550,21550,0
|
|
20240712,125400,224621000,21550,21550,21550,21550,0
|
|
20240712,125300,224621000,21550,21550,21550,21550,0
|
|
20240712,125200,224621000,21550,21550,21550,21550,0
|
|
20240712,125100,224621000,21550,21600,21600,21550,129
|
|
20240712,125000,221836050,21600,21600,21600,21600,0
|
|
20240712,124900,221836050,21600,21600,21600,21600,2
|
|
20240712,124800,221792850,21600,21600,21600,21600,0
|
|
20240712,124700,221792850,21600,21600,21600,21600,0
|
|
20240712,124600,221792850,21600,21600,21600,21600,0
|
|
20240712,124500,221792850,21600,21600,21600,21600,206
|
|
20240712,124400,217343250,21600,21600,21600,21600,0
|
|
20240712,124300,217343250,21600,21600,21600,21600,0
|
|
20240712,124200,217343250,21600,21600,21600,21600,99
|
|
20240712,124100,215204850,21600,21600,21600,21600,0
|
|
20240712,124000,215204850,21600,21600,21600,21600,36
|
|
20240712,123900,214427250,21600,21600,21600,21600,90
|
|
20240712,123800,212483250,21600,21600,21600,21600,0
|
|
20240712,123700,212483250,21600,21600,21600,21600,0
|
|
20240712,123600,212483250,21600,21600,21600,21600,0
|
|
20240712,123500,212483250,21600,21600,21600,21600,0
|
|
20240712,123400,212483250,21600,21600,21600,21600,0
|
|
20240712,123300,212483250,21600,21600,21600,21600,0
|
|
20240712,123200,212483250,21600,21600,21600,21600,0
|
|
20240712,123100,212483250,21600,21600,21600,21600,0
|
|
20240712,123000,212483250,21600,21600,21600,21600,62
|
|
20240712,122900,211144050,21600,21600,21600,21600,0
|
|
20240712,122800,211144050,21600,21600,21600,21600,0
|
|
20240712,122700,211144050,21600,21600,21600,21600,0
|
|
20240712,122600,211144050,21600,21600,21600,21600,0
|
|
20240712,122500,211144050,21600,21600,21600,21600,0
|
|
20240712,122400,211144050,21600,21600,21600,21600,0
|
|
20240712,122300,211144050,21600,21600,21600,21600,0
|
|
20240712,122200,211144050,21600,21600,21600,21600,0
|
|
20240712,122100,211144050,21600,21600,21600,21600,0
|
|
20240712,122000,211144050,21600,21600,21600,21600,0
|
|
20240712,121900,211144050,21600,21600,21600,21600,0
|
|
20240712,121800,211144050,21600,21600,21600,21600,0
|
|
20240712,121700,211144050,21600,21600,21600,21600,0
|
|
20240712,121600,211144050,21600,21650,21650,21600,123
|
|
20240712,121500,208482250,21600,21600,21600,21600,0
|
|
20240712,121400,208482250,21600,21650,21650,21600,61
|
|
20240712,121300,207162350,21600,21650,21650,21600,272
|
|
20240712,121200,201275400,21600,21600,21600,21600,40
|
|
20240712,121100,200411400,21600,21600,21600,21600,0
|
|
20240712,121000,200411400,21600,21600,21600,21600,65
|
|
20240712,120900,199007400,21600,21600,21600,21600,0
|
|
20240712,120800,199007400,21600,21600,21600,21600,0
|
|
20240712,120700,199007400,21600,21600,21600,21600,0
|
|
20240712,120600,199007400,21600,21600,21600,21600,0
|
|
20240712,120500,199007400,21600,21600,21600,21600,0
|
|
20240712,120400,199007400,21600,21600,21600,21600,20
|
|
20240712,120300,198575400,21600,21600,21600,21600,0
|
|
20240712,120200,198575400,21600,21600,21600,21600,0
|
|
20240712,120100,198575400,21600,21650,21650,21600,244
|
|
20240712,120000,193293450,21600,21600,21600,21600,0
|
|
20240712,115900,193293450,21600,21600,21600,21600,0
|
|
20240712,115800,193293450,21600,21600,21600,21600,0
|
|
20240712,115700,193293450,21600,21600,21650,21600,100
|
|
20240712,115600,191130650,21600,21650,21650,21600,198
|
|
20240712,115500,186846050,21650,21650,21650,21650,0
|
|
20240712,115400,186846050,21650,21650,21650,21650,4
|
|
20240712,115300,186759450,21650,21650,21650,21650,12
|
|
20240712,115200,186499650,21600,21600,21600,21600,0
|
|
20240712,115100,186499650,21600,21600,21600,21600,0
|
|
20240712,115000,186499650,21600,21600,21600,21600,0
|
|
20240712,114900,186499650,21600,21600,21600,21600,0
|
|
20240712,114800,186499650,21600,21650,21650,21600,60
|
|
20240712,114700,185201650,21600,21600,21600,21600,0
|
|
20240712,114600,185201650,21600,21650,21650,21600,66
|
|
20240712,114500,183773650,21650,21650,21650,21650,31
|
|
20240712,114400,183102500,21650,21650,21650,21650,0
|
|
20240712,114300,183102500,21650,21650,21650,21650,0
|
|
20240712,114200,183102500,21650,21650,21650,21650,0
|
|
20240712,114100,183102500,21650,21650,21650,21650,0
|
|
20240712,114000,183102500,21650,21650,21650,21650,72
|
|
20240712,113900,181543700,21600,21600,21600,21600,0
|
|
20240712,113800,181543700,21600,21600,21600,21600,95
|
|
20240712,113700,179491700,21600,21650,21650,21600,305
|
|
20240712,113600,172893850,21650,21700,21700,21650,74
|
|
20240712,113500,171288850,21600,21600,21600,21600,0
|
|
20240712,113400,171288850,21600,21600,21600,21600,0
|
|
20240712,113300,171288850,21600,21600,21600,21600,0
|
|
20240712,113200,171288850,21600,21600,21600,21600,0
|
|
20240712,113100,171288850,21600,21600,21600,21600,0
|
|
20240712,113000,171288850,21600,21600,21600,21600,0
|
|
20240712,112900,171288850,21600,21600,21600,21600,0
|
|
20240712,112800,171288850,21600,21600,21600,21600,0
|
|
20240712,112700,171288850,21600,21600,21600,21600,0
|
|
20240712,112600,171288850,21600,21600,21600,21600,10
|
|
20240712,112500,171072850,21600,21650,21650,21600,506
|
|
20240712,112400,160119400,21600,21600,21600,21600,0
|
|
20240712,112300,160119400,21600,21600,21600,21600,0
|
|
20240712,112200,160119400,21600,21600,21600,21600,267
|
|
20240712,112100,154352200,21600,21600,21600,21600,0
|
|
20240712,112000,154352200,21600,21600,21600,21600,0
|
|
20240712,111900,154352200,21600,21600,21600,21600,0
|
|
20240712,111800,154352200,21600,21600,21600,21600,0
|
|
20240712,111700,154352200,21600,21600,21600,21600,1
|
|
20240712,111600,154330600,21600,21600,21600,21600,0
|
|
20240712,111500,154330600,21600,21600,21600,21600,0
|
|
20240712,111400,154330600,21600,21600,21600,21600,1
|
|
20240712,111300,154309000,21600,21600,21600,21600,2
|
|
20240712,111200,154265800,21650,21650,21650,21650,3
|
|
20240712,111100,154200850,21650,21650,21650,21650,1
|
|
20240712,111000,154179200,21550,21550,21550,21550,0
|
|
20240712,110900,154179200,21550,21550,21550,21550,0
|
|
20240712,110800,154179200,21550,21550,21550,21550,0
|
|
20240712,110700,154179200,21550,21550,21550,21550,0
|
|
20240712,110600,154179200,21550,21550,21550,21550,0
|
|
20240712,110500,154179200,21550,21550,21550,21550,0
|
|
20240712,110400,154179200,21550,21550,21550,21550,0
|
|
20240712,110300,154179200,21550,21600,21600,21550,62
|
|
20240712,110200,152840500,21650,21650,21650,21650,1
|
|
20240712,110100,152818850,21650,21650,21650,21650,0
|
|
20240712,110000,152818850,21650,21650,21650,21650,1
|
|
20240712,105900,152797200,21600,21650,21650,21600,51
|
|
20240712,105800,151695550,21600,21600,21600,21600,0
|
|
20240712,105700,151695550,21600,21600,21600,21600,0
|
|
20240712,105600,151695550,21600,21600,21600,21600,17
|
|
20240712,105500,151328350,21600,21600,21600,21600,2
|
|
20240712,105400,151285150,21650,21650,21650,21650,0
|
|
20240712,105300,151285150,21650,21650,21650,21650,0
|
|
20240712,105200,151285150,21650,21650,21650,21650,0
|
|
20240712,105100,151285150,21650,21650,21650,21650,0
|
|
20240712,105000,151285150,21650,21650,21650,21650,0
|
|
20240712,104900,151285150,21650,21650,21650,21650,0
|
|
20240712,104800,151285150,21650,21650,21650,21650,0
|
|
20240712,104700,151285150,21650,21650,21650,21650,0
|
|
20240712,104600,151285150,21650,21650,21650,21650,0
|
|
20240712,104500,151285150,21650,21650,21650,21650,0
|
|
20240712,104400,151285150,21650,21650,21650,21650,0
|
|
20240712,104300,151285150,21650,21650,21650,21650,0
|
|
20240712,104200,151285150,21650,21650,21650,21650,12
|
|
20240712,104100,151025350,21650,21650,21650,21650,0
|
|
20240712,104000,151025350,21650,21650,21650,21650,6
|
|
20240712,103900,150895450,21600,21650,21650,21600,36
|
|
20240712,103800,150116550,21600,21600,21600,21600,20
|
|
20240712,103700,149684550,21600,21650,21650,21600,60
|
|
20240712,103600,148386050,21650,21650,21650,21650,0
|
|
20240712,103500,148386050,21650,21650,21650,21650,0
|
|
20240712,103400,148386050,21650,21650,21650,21650,0
|
|
20240712,103300,148386050,21650,21650,21650,21650,1
|
|
20240712,103200,148364400,21650,21650,21650,21650,0
|
|
20240712,103100,148364400,21650,21650,21650,21650,1
|
|
20240712,103000,148342750,21600,21600,21600,21600,1
|
|
20240712,102900,148321150,21600,21600,21600,21600,0
|
|
20240712,102800,148321150,21600,21600,21600,21600,22
|
|
20240712,102700,147845950,21650,21650,21650,21650,0
|
|
20240712,102600,147845950,21650,21650,21650,21650,0
|
|
20240712,102500,147845950,21650,21650,21650,21650,0
|
|
20240712,102400,147845950,21650,21650,21650,21650,0
|
|
20240712,102300,147845950,21650,21650,21650,21650,0
|
|
20240712,102200,147845950,21650,21650,21650,21650,0
|
|
20240712,102100,147845950,21650,21650,21650,21650,10
|
|
20240712,102000,147629450,21650,21650,21650,21650,1
|
|
20240712,101900,147607800,21650,21650,21650,21650,0
|
|
20240712,101800,147607800,21650,21600,21650,21600,22
|
|
20240712,101700,147132550,21600,21600,21600,21600,100
|
|
20240712,101600,144972550,21600,21600,21600,21600,1
|
|
20240712,101500,144950950,21550,21550,21550,21550,0
|
|
20240712,101400,144950950,21550,21550,21550,21550,0
|
|
20240712,101300,144950950,21550,21550,21550,21550,100
|
|
20240712,101200,142795950,21550,21550,21550,21550,0
|
|
20240712,101100,142795950,21550,21550,21550,21550,0
|
|
20240712,101000,142795950,21550,21500,21550,21500,123
|
|
20240712,100900,140150300,21500,21500,21500,21500,25
|
|
20240712,100800,139612800,21600,21600,21600,21600,0
|
|
20240712,100700,139612800,21600,21600,21600,21600,36
|
|
20240712,100600,138835200,21600,21600,21600,21600,1
|
|
20240712,100500,138813600,21600,21600,21600,21600,10
|
|
20240712,100400,138597600,21600,21600,21600,21600,0
|
|
20240712,100300,138597600,21600,21600,21600,21600,1
|
|
20240712,100200,138576000,21600,21600,21600,21600,1
|
|
20240712,100100,138554400,21550,21550,21550,21550,324
|
|
20240712,100000,131572200,21550,21550,21550,21550,101
|
|
20240712,095900,129395650,21550,21550,21550,21550,0
|
|
20240712,095800,129395650,21550,21550,21550,21550,93
|
|
20240712,095700,127391500,21550,21550,21550,21500,51
|
|
20240712,095600,126294150,21600,21600,21600,21600,10
|
|
20240712,095500,126078150,21600,21600,21600,21600,20
|
|
20240712,095400,125646150,21600,21600,21600,21600,0
|
|
20240712,095300,125646150,21600,21600,21600,21600,19
|
|
20240712,095200,125235750,21600,21600,21600,21600,4
|
|
20240712,095100,125149350,21650,21650,21650,21650,0
|
|
20240712,095000,125149350,21650,21650,21650,21650,0
|
|
20240712,094900,125149350,21650,21650,21650,21650,0
|
|
20240712,094800,125149350,21650,21650,21650,21650,9
|
|
20240712,094700,124954500,21650,21600,21650,21600,229
|
|
20240712,094600,120008050,21550,21550,21600,21550,165
|
|
20240712,094500,116452200,21600,21550,21600,21500,3794
|
|
20240712,094400,34715550,21550,21600,21600,21550,160
|
|
20240712,094300,31261150,21600,21700,21700,21600,12
|
|
20240712,094200,31000950,21700,21700,21700,21700,0
|
|
20240712,094100,31000950,21700,21700,21700,21700,0
|
|
20240712,094000,31000950,21700,21700,21700,21700,0
|
|
20240712,093900,31000950,21700,21700,21700,21600,3
|
|
20240712,093800,30935950,21600,21700,21700,21600,37
|
|
20240712,093700,30133850,21700,21700,21700,21700,0
|
|
20240712,093600,30133850,21700,21700,21700,21700,0
|
|
20240712,093500,30133850,21700,21700,21700,21700,0
|
|
20240712,093400,30133850,21700,21700,21700,21700,0
|
|
20240712,093300,30133850,21700,21700,21700,21700,0
|
|
20240712,093200,30133850,21700,21700,21700,21700,0
|
|
20240712,093100,30133850,21700,21700,21700,21700,1
|
|
20240712,093000,30112150,21600,21700,21700,21600,12
|
|
20240712,092900,29852400,21700,21650,21700,21550,39
|
|
20240712,092800,29008800,21700,21700,21700,21700,0
|
|
20240712,092700,29008800,21700,21700,21700,21700,0
|
|
20240712,092600,29008800,21700,21650,21700,21550,9
|
|
20240712,092500,28814600,21700,21700,21700,21700,0
|
|
20240712,092400,28814600,21700,21600,21700,21550,573
|
|
20240712,092300,16443050,21700,21700,21700,21700,0
|
|
20240712,092200,16443050,21700,21700,21700,21700,0
|
|
20240712,092100,16443050,21700,21700,21700,21700,0
|
|
20240712,092000,16443050,21700,21700,21700,21700,0
|
|
20240712,091900,16443050,21700,21700,21700,21700,1
|
|
20240712,091800,16421350,21700,21700,21700,21700,0
|
|
20240712,091700,16421350,21700,21700,21700,21700,0
|
|
20240712,091600,16421350,21700,21700,21700,21700,0
|
|
20240712,091500,16421350,21700,21700,21700,21700,0
|
|
20240712,091400,16421350,21700,21700,21700,21700,0
|
|
20240712,091300,16421350,21700,21700,21700,21700,0
|
|
20240712,091200,16421350,21700,21700,21700,21700,0
|
|
20240712,091100,16421350,21700,21700,21700,21700,1
|
|
20240712,091000,16399650,21700,21650,21700,21600,89
|
|
20240712,090900,14473800,21650,21650,21650,21650,0
|
|
20240712,090800,14473800,21650,21600,21650,21600,7
|
|
20240712,090700,14322550,21650,21650,21650,21650,4
|
|
20240712,090600,14235950,21650,21550,21650,21550,11
|
|
20240712,090500,13998800,21650,21650,21650,21650,0
|
|
20240712,090400,13998800,21650,21550,21650,21550,34
|
|
20240712,090300,13266000,21650,21650,21650,21650,17
|
|
20240712,090200,12897950,21600,21600,21600,21600,5
|
|
20240712,090100,12789950,21600,21600,21600,21600,122
|
|
20240712,090000,10154750,21650,21700,21700,21650,468
|