579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,183600,345473800,21600,21600,21600,21600,1131
|
|
20240717,183500,345473800,21600,21600,21600,21600,0
|
|
20240717,183400,345473800,21600,21600,21600,21600,0
|
|
20240717,183300,345473800,21600,21600,21600,21600,0
|
|
20240717,183200,345473800,21600,21600,21600,21600,0
|
|
20240717,183100,345473800,21600,21600,21600,21600,0
|
|
20240717,183000,345473800,21600,21600,21600,21600,0
|
|
20240717,182900,345473800,21600,21600,21600,21600,0
|
|
20240717,182800,345473800,21600,21600,21600,21600,0
|
|
20240717,182700,345473800,21600,21600,21600,21600,0
|
|
20240717,182600,345473800,21600,21600,21600,21600,0
|
|
20240717,182500,345473800,21600,21600,21600,21600,0
|
|
20240717,182400,345473800,21600,21600,21600,21600,0
|
|
20240717,182300,345473800,21600,21600,21600,21600,0
|
|
20240717,182200,345473800,21600,21600,21600,21600,0
|
|
20240717,182100,345473800,21600,21600,21600,21600,0
|
|
20240717,182000,345473800,21600,21600,21600,21600,0
|
|
20240717,181900,345473800,21600,21600,21600,21600,0
|
|
20240717,181800,345473800,21600,21600,21600,21600,0
|
|
20240717,181700,345473800,21600,21600,21600,21600,0
|
|
20240717,181600,345473800,21600,21600,21600,21600,0
|
|
20240717,181500,345473800,21600,21600,21600,21600,0
|
|
20240717,181400,345473800,21600,21600,21600,21600,0
|
|
20240717,181300,345473800,21600,21600,21600,21600,0
|
|
20240717,181200,345473800,21600,21600,21600,21600,0
|
|
20240717,181100,345473800,21600,21600,21600,21600,0
|
|
20240717,181000,345473800,21600,21600,21600,21600,0
|
|
20240717,180900,345473800,21600,21600,21600,21600,0
|
|
20240717,180800,345473800,21600,21600,21600,21600,0
|
|
20240717,180700,345473800,21600,21600,21600,21600,0
|
|
20240717,180600,345473800,21600,21600,21600,21600,1131
|
|
20240717,180500,345473800,21600,21600,21600,21600,0
|
|
20240717,180400,345473800,21600,21600,21600,21600,0
|
|
20240717,180300,345473800,21600,21600,21600,21600,0
|
|
20240717,180200,345473800,21600,21600,21600,21600,0
|
|
20240717,180100,345473800,21600,21600,21600,21600,0
|
|
20240717,180000,345473800,21600,21600,21600,21600,0
|
|
20240717,175900,345473800,21600,21600,21600,21600,0
|
|
20240717,175800,345473800,21600,21600,21600,21600,0
|
|
20240717,175700,345473800,21600,21600,21600,21600,0
|
|
20240717,175600,345473800,21600,21600,21600,21600,0
|
|
20240717,175500,345473800,21600,21600,21600,21600,0
|
|
20240717,175400,345473800,21600,21600,21600,21600,0
|
|
20240717,175300,345473800,21600,21600,21600,21600,0
|
|
20240717,175200,345473800,21600,21600,21600,21600,0
|
|
20240717,175100,345473800,21600,21600,21600,21600,0
|
|
20240717,175000,345473800,21600,21600,21600,21600,0
|
|
20240717,174900,345473800,21600,21600,21600,21600,0
|
|
20240717,174800,345473800,21600,21600,21600,21600,0
|
|
20240717,174700,345473800,21600,21600,21600,21600,0
|
|
20240717,174600,345473800,21600,21600,21600,21600,0
|
|
20240717,174500,345473800,21600,21600,21600,21600,0
|
|
20240717,174400,345473800,21600,21600,21600,21600,0
|
|
20240717,174300,345473800,21600,21600,21600,21600,0
|
|
20240717,174200,345473800,21600,21600,21600,21600,0
|
|
20240717,174100,345473800,21600,21600,21600,21600,0
|
|
20240717,174000,345473800,21600,21600,21600,21600,0
|
|
20240717,173900,345473800,21600,21600,21600,21600,0
|
|
20240717,173800,345473800,21600,21600,21600,21600,0
|
|
20240717,173700,345473800,21600,21600,21600,21600,0
|
|
20240717,173600,345473800,21600,21600,21600,21600,1131
|
|
20240717,173500,345473800,21600,21600,21600,21600,0
|
|
20240717,173400,345473800,21600,21600,21600,21600,0
|
|
20240717,173300,345473800,21600,21600,21600,21600,0
|
|
20240717,173200,345473800,21600,21600,21600,21600,0
|
|
20240717,173100,345473800,21600,21600,21600,21600,0
|
|
20240717,173000,345473800,21600,21600,21600,21600,0
|
|
20240717,172900,345473800,21600,21600,21600,21600,0
|
|
20240717,172800,345473800,21600,21600,21600,21600,0
|
|
20240717,172700,345473800,21600,21600,21600,21600,0
|
|
20240717,172600,345473800,21600,21600,21600,21600,0
|
|
20240717,172500,345473800,21600,21600,21600,21600,0
|
|
20240717,172400,345473800,21600,21600,21600,21600,0
|
|
20240717,172300,345473800,21600,21600,21600,21600,0
|
|
20240717,172200,345473800,21600,21600,21600,21600,0
|
|
20240717,172100,345473800,21600,21600,21600,21600,0
|
|
20240717,172000,345473800,21600,21600,21600,21600,0
|
|
20240717,171900,345473800,21600,21600,21600,21600,0
|
|
20240717,171800,345473800,21600,21600,21600,21600,0
|
|
20240717,171700,345473800,21600,21600,21600,21600,0
|
|
20240717,171600,345473800,21600,21600,21600,21600,0
|
|
20240717,171500,345473800,21600,21600,21600,21600,0
|
|
20240717,171400,345473800,21600,21600,21600,21600,0
|
|
20240717,171300,345473800,21600,21600,21600,21600,0
|
|
20240717,171200,345473800,21600,21600,21600,21600,0
|
|
20240717,171100,345473800,21600,21600,21600,21600,0
|
|
20240717,171000,345473800,21600,21600,21600,21600,0
|
|
20240717,170900,345473800,21600,21600,21600,21600,0
|
|
20240717,170800,345473800,21600,21600,21600,21600,0
|
|
20240717,170700,345473800,21600,21600,21600,21600,0
|
|
20240717,170600,345473800,21600,21600,21600,21600,1131
|
|
20240717,170500,345473800,21600,21600,21600,21600,0
|
|
20240717,170400,345473800,21600,21600,21600,21600,0
|
|
20240717,170300,345473800,21600,21600,21600,21600,0
|
|
20240717,170200,345473800,21600,21600,21600,21600,0
|
|
20240717,170100,345473800,21600,21600,21600,21600,0
|
|
20240717,170000,345473800,21600,21600,21600,21600,0
|
|
20240717,165900,345473800,21600,21600,21600,21600,0
|
|
20240717,165800,345473800,21600,21600,21600,21600,0
|
|
20240717,165700,345473800,21600,21600,21600,21600,0
|
|
20240717,165600,345473800,21600,21600,21600,21600,0
|
|
20240717,165500,345473800,21600,21600,21600,21600,0
|
|
20240717,165400,345473800,21600,21600,21600,21600,0
|
|
20240717,165300,345473800,21600,21600,21600,21600,0
|
|
20240717,165200,345473800,21600,21600,21600,21600,0
|
|
20240717,165100,345473800,21600,21600,21600,21600,0
|
|
20240717,165000,345473800,21600,21600,21600,21600,0
|
|
20240717,164900,345473800,21600,21600,21600,21600,0
|
|
20240717,164800,345473800,21600,21600,21600,21600,0
|
|
20240717,164700,345473800,21600,21600,21600,21600,0
|
|
20240717,164600,345473800,21600,21600,21600,21600,0
|
|
20240717,164500,345473800,21600,21600,21600,21600,0
|
|
20240717,164400,345473800,21600,21600,21600,21600,0
|
|
20240717,164300,345473800,21600,21600,21600,21600,0
|
|
20240717,164200,345473800,21600,21600,21600,21600,0
|
|
20240717,164100,345473800,21600,21600,21600,21600,0
|
|
20240717,164000,345473800,21600,21600,21600,21600,0
|
|
20240717,163900,345473800,21600,21600,21600,21600,0
|
|
20240717,163800,345473800,21600,21600,21600,21600,0
|
|
20240717,163700,345473800,21600,21600,21600,21600,0
|
|
20240717,163600,345473800,21600,21600,21600,21600,1131
|
|
20240717,163500,345473800,21600,21600,21600,21600,0
|
|
20240717,163400,345473800,21600,21600,21600,21600,0
|
|
20240717,163300,345473800,21600,21600,21600,21600,0
|
|
20240717,163200,345473800,21600,21600,21600,21600,0
|
|
20240717,163100,345473800,21600,21600,21600,21600,0
|
|
20240717,163000,345473800,21600,21600,21600,21600,0
|
|
20240717,162900,345473800,21600,21600,21600,21600,0
|
|
20240717,162800,345473800,21600,21600,21600,21600,0
|
|
20240717,162700,345473800,21600,21600,21600,21600,0
|
|
20240717,162600,345473800,21600,21600,21600,21600,0
|
|
20240717,162500,345473800,21600,21600,21600,21600,0
|
|
20240717,162400,345473800,21600,21600,21600,21600,0
|
|
20240717,162300,345473800,21600,21600,21600,21600,0
|
|
20240717,162200,345473800,21600,21600,21600,21600,0
|
|
20240717,162100,345473800,21600,21600,21600,21600,0
|
|
20240717,162000,345473800,21600,21600,21600,21600,0
|
|
20240717,161900,345473800,21600,21600,21600,21600,0
|
|
20240717,161800,345473800,21600,21600,21600,21600,0
|
|
20240717,161700,345473800,21600,21600,21600,21600,0
|
|
20240717,161600,345473800,21600,21600,21600,21600,0
|
|
20240717,161500,345473800,21600,21600,21600,21600,0
|
|
20240717,161400,345473800,21600,21600,21600,21600,0
|
|
20240717,161300,345473800,21600,21600,21600,21600,0
|
|
20240717,161200,345473800,21600,21600,21600,21600,0
|
|
20240717,161100,345473800,21600,21600,21600,21600,0
|
|
20240717,161000,345473800,21600,21600,21600,21600,0
|
|
20240717,160900,345473800,21600,21600,21600,21600,0
|
|
20240717,160800,345473800,21600,21600,21600,21600,0
|
|
20240717,160700,345473800,21600,21600,21600,21600,0
|
|
20240717,160600,345473800,21600,21600,21600,21600,1131
|
|
20240717,160500,345473800,21600,21600,21600,21600,0
|
|
20240717,160400,345473800,21600,21600,21600,21600,0
|
|
20240717,160300,345473800,21600,21600,21600,21600,0
|
|
20240717,160200,345473800,21600,21600,21600,21600,0
|
|
20240717,160100,345473800,21600,21600,21600,21600,0
|
|
20240717,160000,345473800,21600,21600,21600,21600,0
|
|
20240717,155900,345473800,21600,21600,21600,21600,0
|
|
20240717,155800,345473800,21600,21600,21600,21600,0
|
|
20240717,155700,345473800,21600,21600,21600,21600,0
|
|
20240717,155600,345473800,21600,21600,21600,21600,0
|
|
20240717,155500,345473800,21600,21600,21600,21600,0
|
|
20240717,155400,345473800,21600,21600,21600,21600,0
|
|
20240717,155300,345473800,21600,21600,21600,21600,0
|
|
20240717,155200,345473800,21600,21600,21600,21600,0
|
|
20240717,155100,345473800,21600,21600,21600,21600,0
|
|
20240717,155000,345473800,21600,21600,21600,21600,0
|
|
20240717,154900,345473800,21600,21600,21600,21600,0
|
|
20240717,154800,345473800,21600,21600,21600,21600,0
|
|
20240717,154700,345473800,21600,21600,21600,21600,0
|
|
20240717,154600,345473800,21600,21600,21600,21600,0
|
|
20240717,154500,345473800,21600,21600,21600,21600,0
|
|
20240717,154400,345473800,21600,21600,21600,21600,0
|
|
20240717,154300,345473800,21600,21600,21600,21600,0
|
|
20240717,154200,345473800,21600,21600,21600,21600,0
|
|
20240717,154100,345473800,21600,21600,21600,21600,0
|
|
20240717,154000,345473800,21600,21600,21600,21600,0
|
|
20240717,153900,345473800,21600,21600,21600,21600,0
|
|
20240717,153800,345473800,21600,21600,21600,21600,0
|
|
20240717,153700,345473800,21600,21600,21600,21600,0
|
|
20240717,153600,345473800,21600,21600,21600,21600,1131
|
|
20240717,153500,345473800,21600,21600,21600,21600,0
|
|
20240717,153400,345473800,21600,21600,21600,21600,0
|
|
20240717,153300,345473800,21600,21600,21600,21600,0
|
|
20240717,153200,345473800,21600,21600,21600,21600,0
|
|
20240717,153100,345473800,21600,21600,21600,21600,0
|
|
20240717,153000,345473800,21600,21600,21600,21600,1131
|
|
20240717,152900,321044200,21650,21650,21650,21650,0
|
|
20240717,152800,321044200,21650,21650,21650,21650,0
|
|
20240717,152700,321044200,21650,21650,21650,21650,0
|
|
20240717,152600,321044200,21650,21650,21650,21650,0
|
|
20240717,152500,321044200,21650,21650,21650,21650,0
|
|
20240717,152400,321044200,21650,21650,21650,21650,0
|
|
20240717,152300,321044200,21650,21650,21650,21650,0
|
|
20240717,152200,321044200,21650,21650,21650,21650,0
|
|
20240717,152100,321044200,21650,21650,21650,21650,0
|
|
20240717,152000,321044200,21650,21650,21650,21650,0
|
|
20240717,151900,321044200,21650,21650,21650,21550,99
|
|
20240717,151800,318901750,21650,21600,21650,21600,65
|
|
20240717,151700,317495900,21600,21600,21600,21600,72
|
|
20240717,151600,315940700,21600,21600,21600,21550,58
|
|
20240717,151500,314688000,21600,21600,21600,21600,106
|
|
20240717,151400,312398400,21600,21600,21600,21600,248
|
|
20240717,151300,307041600,21600,21600,21600,21600,17
|
|
20240717,151200,306674400,21600,21600,21600,21600,1
|
|
20240717,151100,306652800,21600,21600,21600,21600,0
|
|
20240717,151000,306652800,21600,21550,21600,21550,84
|
|
20240717,150900,304842500,21600,21600,21600,21600,28
|
|
20240717,150800,304237700,21600,21600,21600,21600,200
|
|
20240717,150700,299917700,21600,21600,21600,21600,1
|
|
20240717,150600,299896100,21550,21600,21600,21550,202
|
|
20240717,150500,295542950,21600,21600,21600,21600,0
|
|
20240717,150400,295542950,21600,21600,21600,21600,0
|
|
20240717,150300,295542950,21600,21600,21600,21600,24
|
|
20240717,150200,295024550,21550,21550,21600,21550,31
|
|
20240717,150100,294356450,21600,21600,21600,21600,0
|
|
20240717,150000,294356450,21600,21600,21600,21600,0
|
|
20240717,145900,294356450,21600,21600,21600,21600,0
|
|
20240717,145800,294356450,21600,21600,21600,21600,0
|
|
20240717,145700,294356450,21600,21600,21600,21600,0
|
|
20240717,145600,294356450,21600,21550,21600,21550,6
|
|
20240717,145500,294227100,21600,21600,21600,21600,0
|
|
20240717,145400,294227100,21600,21600,21600,21600,10
|
|
20240717,145300,294011100,21600,21600,21600,21550,98
|
|
20240717,145200,291898050,21600,21600,21600,21600,0
|
|
20240717,145100,291898050,21600,21600,21600,21600,0
|
|
20240717,145000,291898050,21600,21600,21600,21600,22
|
|
20240717,144900,291422850,21600,21600,21600,21600,86
|
|
20240717,144800,289565250,21600,21600,21600,21600,0
|
|
20240717,144700,289565250,21600,21600,21600,21600,0
|
|
20240717,144600,289565250,21600,21600,21600,21600,0
|
|
20240717,144500,289565250,21600,21600,21600,21600,5
|
|
20240717,144400,289457250,21550,21550,21550,21550,1
|
|
20240717,144300,289435700,21600,21600,21600,21600,0
|
|
20240717,144200,289435700,21600,21600,21600,21600,0
|
|
20240717,144100,289435700,21600,21600,21600,21600,20
|
|
20240717,144000,289003700,21600,21600,21600,21600,0
|
|
20240717,143900,289003700,21600,21550,21600,21550,2
|
|
20240717,143800,288960550,21600,21600,21600,21600,1
|
|
20240717,143700,288938950,21600,21600,21600,21600,0
|
|
20240717,143600,288938950,21600,21600,21600,21600,1
|
|
20240717,143500,288917350,21600,21600,21600,21600,397
|
|
20240717,143400,280342150,21600,21600,21600,21600,2
|
|
20240717,143300,280298950,21600,21600,21600,21600,20
|
|
20240717,143200,279866950,21600,21600,21600,21600,1
|
|
20240717,143100,279845350,21600,21550,21600,21550,215
|
|
20240717,143000,275212000,21600,21600,21600,21600,0
|
|
20240717,142900,275212000,21600,21600,21600,21600,0
|
|
20240717,142800,275212000,21600,21600,21600,21600,0
|
|
20240717,142700,275212000,21600,21600,21600,21550,47
|
|
20240717,142600,274199050,21550,21550,21550,21550,0
|
|
20240717,142500,274199050,21550,21550,21550,21550,0
|
|
20240717,142400,274199050,21550,21550,21550,21550,73
|
|
20240717,142300,272625900,21550,21550,21550,21550,0
|
|
20240717,142200,272625900,21550,21550,21550,21550,0
|
|
20240717,142100,272625900,21550,21600,21600,21550,600
|
|
20240717,142000,259680750,21600,21600,21600,21600,46
|
|
20240717,141900,258687150,21650,21650,21650,21650,0
|
|
20240717,141800,258687150,21650,21650,21650,21650,10
|
|
20240717,141700,258470650,21600,21600,21600,21600,0
|
|
20240717,141600,258470650,21600,21600,21600,21600,342
|
|
20240717,141500,251083450,21600,21600,21600,21600,1
|
|
20240717,141400,251061850,21550,21550,21550,21550,0
|
|
20240717,141300,251061850,21550,21550,21550,21550,0
|
|
20240717,141200,251061850,21550,21550,21550,21550,0
|
|
20240717,141100,251061850,21550,21550,21550,21550,0
|
|
20240717,141000,251061850,21550,21550,21550,21550,0
|
|
20240717,140900,251061850,21550,21550,21550,21550,1
|
|
20240717,140800,251040300,21600,21600,21600,21600,0
|
|
20240717,140700,251040300,21600,21600,21600,21600,0
|
|
20240717,140600,251040300,21600,21600,21600,21600,5
|
|
20240717,140500,250932300,21600,21600,21600,21600,0
|
|
20240717,140400,250932300,21600,21600,21600,21600,6
|
|
20240717,140300,250802700,21600,21600,21600,21600,0
|
|
20240717,140200,250802700,21600,21600,21600,21600,0
|
|
20240717,140100,250802700,21600,21600,21600,21600,0
|
|
20240717,140000,250802700,21600,21600,21600,21600,0
|
|
20240717,135900,250802700,21600,21600,21600,21600,0
|
|
20240717,135800,250802700,21600,21600,21600,21600,0
|
|
20240717,135700,250802700,21600,21600,21600,21600,0
|
|
20240717,135600,250802700,21600,21600,21600,21600,0
|
|
20240717,135500,250802700,21600,21600,21600,21600,0
|
|
20240717,135400,250802700,21600,21600,21600,21600,5
|
|
20240717,135300,250694700,21600,21600,21600,21600,0
|
|
20240717,135200,250694700,21600,21600,21600,21600,0
|
|
20240717,135100,250694700,21600,21600,21600,21600,13
|
|
20240717,135000,250413900,21550,21550,21550,21550,0
|
|
20240717,134900,250413900,21550,21550,21550,21550,0
|
|
20240717,134800,250413900,21550,21550,21550,21550,0
|
|
20240717,134700,250413900,21550,21550,21550,21550,0
|
|
20240717,134600,250413900,21550,21600,21600,21550,201
|
|
20240717,134500,246075200,21650,21650,21650,21650,0
|
|
20240717,134400,246075200,21650,21650,21650,21650,0
|
|
20240717,134300,246075200,21650,21650,21650,21650,0
|
|
20240717,134200,246075200,21650,21650,21650,21650,30
|
|
20240717,134100,245425700,21650,21650,21650,21650,0
|
|
20240717,134000,245425700,21650,21650,21650,21650,1
|
|
20240717,133900,245404050,21650,21650,21650,21650,0
|
|
20240717,133800,245404050,21650,21650,21650,21650,87
|
|
20240717,133700,243520500,21650,21650,21650,21650,0
|
|
20240717,133600,243520500,21650,21700,21700,21650,15
|
|
20240717,133500,243195600,21700,21700,21700,21700,0
|
|
20240717,133400,243195600,21700,21700,21700,21700,5
|
|
20240717,133300,243087100,21700,21650,21700,21650,12
|
|
20240717,133200,242827250,21700,21700,21700,21700,0
|
|
20240717,133100,242827250,21700,21700,21700,21700,0
|
|
20240717,133000,242827250,21700,21700,21700,21700,0
|
|
20240717,132900,242827250,21700,21700,21700,21700,1
|
|
20240717,132800,242805550,21650,21650,21650,21650,24
|
|
20240717,132700,242285950,21700,21700,21700,21700,0
|
|
20240717,132600,242285950,21700,21700,21700,21700,0
|
|
20240717,132500,242285950,21700,21700,21700,21700,1
|
|
20240717,132400,242264250,21650,21650,21650,21650,5
|
|
20240717,132300,242156000,21700,21700,21700,21700,0
|
|
20240717,132200,242156000,21700,21700,21700,21700,0
|
|
20240717,132100,242156000,21700,21700,21700,21700,0
|
|
20240717,132000,242156000,21700,21700,21700,21700,0
|
|
20240717,131900,242156000,21700,21700,21700,21700,1
|
|
20240717,131800,242134300,21700,21700,21700,21700,0
|
|
20240717,131700,242134300,21700,21700,21700,21700,0
|
|
20240717,131600,242134300,21700,21700,21700,21700,0
|
|
20240717,131500,242134300,21700,21700,21700,21700,4
|
|
20240717,131400,242047500,21700,21700,21700,21700,0
|
|
20240717,131300,242047500,21700,21700,21700,21700,1
|
|
20240717,131200,242025800,21700,21700,21700,21700,2
|
|
20240717,131100,241982400,21700,21700,21700,21700,0
|
|
20240717,131000,241982400,21700,21700,21700,21700,0
|
|
20240717,130900,241982400,21700,21700,21700,21700,0
|
|
20240717,130800,241982400,21700,21700,21700,21700,10
|
|
20240717,130700,241765400,21700,21700,21700,21700,1
|
|
20240717,130600,241743700,21650,21650,21650,21650,0
|
|
20240717,130500,241743700,21650,21650,21650,21650,4
|
|
20240717,130400,241657100,21650,21650,21650,21650,0
|
|
20240717,130300,241657100,21650,21650,21650,21650,5
|
|
20240717,130200,241548850,21650,21650,21650,21650,95
|
|
20240717,130100,239492100,21700,21700,21700,21700,0
|
|
20240717,130000,239492100,21700,21700,21700,21700,0
|
|
20240717,125900,239492100,21700,21700,21700,21700,0
|
|
20240717,125800,239492100,21700,21700,21700,21700,0
|
|
20240717,125700,239492100,21700,21700,21700,21700,0
|
|
20240717,125600,239492100,21700,21700,21700,21700,50
|
|
20240717,125500,238407100,21700,21700,21700,21700,0
|
|
20240717,125400,238407100,21700,21700,21700,21700,0
|
|
20240717,125300,238407100,21700,21700,21700,21700,200
|
|
20240717,125200,234067100,21700,21700,21700,21700,0
|
|
20240717,125100,234067100,21700,21700,21750,21700,144
|
|
20240717,125000,230942250,21700,21700,21700,21700,2
|
|
20240717,124900,230898850,21700,21700,21700,21700,200
|
|
20240717,124800,226558850,21700,21700,21700,21700,0
|
|
20240717,124700,226558850,21700,21700,21700,21650,204
|
|
20240717,124600,222133350,21700,21700,21700,21700,0
|
|
20240717,124500,222133350,21700,21700,21700,21700,0
|
|
20240717,124400,222133350,21700,21700,21700,21700,1
|
|
20240717,124300,222111650,21650,21650,21650,21650,136
|
|
20240717,124200,219167250,21650,21600,21650,21600,8
|
|
20240717,124100,218994400,21600,21600,21600,21600,134
|
|
20240717,124000,216100000,21600,21600,21600,21600,43
|
|
20240717,123900,215171200,21650,21650,21650,21650,0
|
|
20240717,123800,215171200,21650,21650,21650,21650,0
|
|
20240717,123700,215171200,21650,21650,21650,21650,0
|
|
20240717,123600,215171200,21650,21650,21650,21650,100
|
|
20240717,123500,213006200,21650,21650,21650,21650,0
|
|
20240717,123400,213006200,21650,21650,21650,21650,0
|
|
20240717,123300,213006200,21650,21650,21650,21650,0
|
|
20240717,123200,213006200,21650,21650,21650,21650,0
|
|
20240717,123100,213006200,21650,21650,21650,21650,0
|
|
20240717,123000,213006200,21650,21650,21650,21650,0
|
|
20240717,122900,213006200,21650,21650,21650,21650,0
|
|
20240717,122800,213006200,21650,21650,21650,21650,0
|
|
20240717,122700,213006200,21650,21650,21650,21650,0
|
|
20240717,122600,213006200,21650,21650,21650,21650,3
|
|
20240717,122500,212941250,21600,21600,21600,21600,0
|
|
20240717,122400,212941250,21600,21600,21600,21600,0
|
|
20240717,122300,212941250,21600,21600,21600,21600,60
|
|
20240717,122200,211645250,21600,21600,21600,21600,0
|
|
20240717,122100,211645250,21600,21600,21600,21600,0
|
|
20240717,122000,211645250,21600,21600,21600,21600,0
|
|
20240717,121900,211645250,21600,21600,21600,21600,0
|
|
20240717,121800,211645250,21600,21600,21600,21600,0
|
|
20240717,121700,211645250,21600,21600,21600,21600,0
|
|
20240717,121600,211645250,21600,21600,21600,21600,0
|
|
20240717,121500,211645250,21600,21600,21600,21600,0
|
|
20240717,121400,211645250,21600,21600,21600,21600,0
|
|
20240717,121300,211645250,21600,21600,21600,21600,0
|
|
20240717,121200,211645250,21600,21600,21600,21600,1
|
|
20240717,121100,211623650,21600,21600,21600,21600,0
|
|
20240717,121000,211623650,21600,21600,21600,21600,0
|
|
20240717,120900,211623650,21600,21600,21600,21600,0
|
|
20240717,120800,211623650,21600,21600,21600,21600,0
|
|
20240717,120700,211623650,21600,21600,21600,21600,0
|
|
20240717,120600,211623650,21600,21600,21600,21600,0
|
|
20240717,120500,211623650,21600,21600,21600,21600,0
|
|
20240717,120400,211623650,21600,21600,21600,21600,0
|
|
20240717,120300,211623650,21600,21600,21600,21600,0
|
|
20240717,120200,211623650,21600,21600,21600,21600,0
|
|
20240717,120100,211623650,21600,21600,21600,21600,10
|
|
20240717,120000,211407650,21600,21600,21600,21600,0
|
|
20240717,115900,211407650,21600,21600,21600,21600,200
|
|
20240717,115800,207087650,21600,21600,21600,21600,0
|
|
20240717,115700,207087650,21600,21600,21600,21600,300
|
|
20240717,115600,200607650,21600,21600,21600,21600,0
|
|
20240717,115500,200607650,21600,21600,21600,21600,0
|
|
20240717,115400,200607650,21600,21600,21600,21600,0
|
|
20240717,115300,200607650,21600,21600,21600,21600,0
|
|
20240717,115200,200607650,21600,21600,21600,21600,0
|
|
20240717,115100,200607650,21600,21600,21600,21600,5
|
|
20240717,115000,200499650,21600,21600,21600,21600,0
|
|
20240717,114900,200499650,21600,21600,21600,21600,0
|
|
20240717,114800,200499650,21600,21600,21600,21600,0
|
|
20240717,114700,200499650,21600,21600,21600,21600,0
|
|
20240717,114600,200499650,21600,21600,21600,21600,0
|
|
20240717,114500,200499650,21600,21600,21600,21600,0
|
|
20240717,114400,200499650,21600,21600,21600,21600,337
|
|
20240717,114300,193220450,21600,21600,21600,21600,0
|
|
20240717,114200,193220450,21600,21600,21600,21600,0
|
|
20240717,114100,193220450,21600,21600,21600,21600,4
|
|
20240717,114000,193134050,21600,21600,21600,21600,0
|
|
20240717,113900,193134050,21600,21600,21600,21600,0
|
|
20240717,113800,193134050,21600,21600,21600,21600,0
|
|
20240717,113700,193134050,21600,21600,21600,21600,196
|
|
20240717,113600,188900450,21550,21600,21600,21550,1065
|
|
20240717,113500,165903000,21600,21600,21600,21600,146
|
|
20240717,113400,162749400,21600,21600,21600,21600,0
|
|
20240717,113300,162749400,21600,21600,21600,21600,0
|
|
20240717,113200,162749400,21600,21600,21600,21600,0
|
|
20240717,113100,162749400,21600,21600,21600,21600,0
|
|
20240717,113000,162749400,21600,21600,21600,21600,0
|
|
20240717,112900,162749400,21600,21600,21600,21600,0
|
|
20240717,112800,162749400,21600,21600,21600,21600,0
|
|
20240717,112700,162749400,21600,21600,21600,21600,11
|
|
20240717,112600,162511800,21650,21650,21650,21650,0
|
|
20240717,112500,162511800,21650,21650,21650,21650,0
|
|
20240717,112400,162511800,21650,21650,21650,21650,1
|
|
20240717,112300,162490150,21600,21600,21600,21600,598
|
|
20240717,112200,149573350,21700,21700,21700,21700,0
|
|
20240717,112100,149573350,21700,21700,21700,21700,10
|
|
20240717,112000,149356350,21650,21650,21650,21650,0
|
|
20240717,111900,149356350,21650,21650,21650,21650,0
|
|
20240717,111800,149356350,21650,21700,21700,21650,104
|
|
20240717,111700,147100050,21700,21700,21700,21700,0
|
|
20240717,111600,147100050,21700,21700,21700,21700,1
|
|
20240717,111500,147078350,21700,21700,21700,21700,0
|
|
20240717,111400,147078350,21700,21700,21700,21700,0
|
|
20240717,111300,147078350,21700,21700,21700,21700,0
|
|
20240717,111200,147078350,21700,21700,21700,21700,0
|
|
20240717,111100,147078350,21700,21700,21700,21700,0
|
|
20240717,111000,147078350,21700,21700,21700,21700,0
|
|
20240717,110900,147078350,21700,21700,21700,21700,0
|
|
20240717,110800,147078350,21700,21700,21700,21700,0
|
|
20240717,110700,147078350,21700,21600,21700,21600,250
|
|
20240717,110600,141656400,21650,21650,21650,21650,0
|
|
20240717,110500,141656400,21650,21650,21650,21650,0
|
|
20240717,110400,141656400,21650,21650,21650,21650,0
|
|
20240717,110300,141656400,21650,21650,21650,21650,0
|
|
20240717,110200,141656400,21650,21650,21650,21650,0
|
|
20240717,110100,141656400,21650,21650,21650,21650,0
|
|
20240717,110000,141656400,21650,21650,21650,21650,21
|
|
20240717,105900,141201750,21650,21650,21650,21650,0
|
|
20240717,105800,141201750,21650,21650,21650,21650,0
|
|
20240717,105700,141201750,21650,21650,21650,21650,1
|
|
20240717,105600,141180100,21600,21600,21600,21600,0
|
|
20240717,105500,141180100,21600,21600,21600,21600,0
|
|
20240717,105400,141180100,21600,21600,21600,21600,0
|
|
20240717,105300,141180100,21600,21600,21600,21600,0
|
|
20240717,105200,141180100,21600,21600,21600,21600,0
|
|
20240717,105100,141180100,21600,21600,21600,21600,0
|
|
20240717,105000,141180100,21600,21600,21600,21600,0
|
|
20240717,104900,141180100,21600,21600,21600,21600,0
|
|
20240717,104800,141180100,21600,21600,21600,21600,0
|
|
20240717,104700,141180100,21600,21600,21600,21600,52
|
|
20240717,104600,140056900,21600,21600,21600,21600,20
|
|
20240717,104500,139624900,21600,21600,21600,21600,9
|
|
20240717,104400,139430500,21600,21600,21600,21600,5
|
|
20240717,104300,139322500,21600,21600,21600,21600,0
|
|
20240717,104200,139322500,21600,21600,21600,21600,10
|
|
20240717,104100,139106500,21600,21600,21600,21600,250
|
|
20240717,104000,133706500,21700,21700,21700,21700,0
|
|
20240717,103900,133706500,21700,21700,21700,21700,0
|
|
20240717,103800,133706500,21700,21700,21700,21700,0
|
|
20240717,103700,133706500,21700,21700,21700,21700,0
|
|
20240717,103600,133706500,21700,21700,21700,21650,6
|
|
20240717,103500,133576500,21650,21600,21650,21600,157
|
|
20240717,103400,130180200,21650,21650,21650,21650,1
|
|
20240717,103300,130158550,21550,21550,21550,21550,55
|
|
20240717,103200,128973300,21650,21650,21650,21650,0
|
|
20240717,103100,128973300,21650,21650,21650,21650,21
|
|
20240717,103000,128518650,21650,21650,21650,21650,0
|
|
20240717,102900,128518650,21650,21650,21650,21650,0
|
|
20240717,102800,128518650,21650,21650,21650,21650,0
|
|
20240717,102700,128518650,21650,21650,21650,21650,1
|
|
20240717,102600,128497000,21500,21550,21550,21500,839
|
|
20240717,102500,110422100,21650,21650,21650,21650,0
|
|
20240717,102400,110422100,21650,21650,21650,21650,0
|
|
20240717,102300,110422100,21650,21650,21650,21650,0
|
|
20240717,102200,110422100,21650,21650,21650,21650,10
|
|
20240717,102100,110205600,21650,21600,21650,21600,2
|
|
20240717,102000,110162350,21650,21600,21650,21600,51
|
|
20240717,101900,109060700,21700,21600,21700,21550,812
|
|
20240717,101800,91526450,21700,21700,21700,21700,1
|
|
20240717,101700,91504750,21700,21700,21700,21700,0
|
|
20240717,101600,91504750,21700,21600,21700,21600,2
|
|
20240717,101500,91461450,21700,21700,21700,21700,0
|
|
20240717,101400,91461450,21700,21700,21700,21700,0
|
|
20240717,101300,91461450,21700,21700,21700,21700,0
|
|
20240717,101200,91461450,21700,21700,21700,21700,0
|
|
20240717,101100,91461450,21700,21700,21700,21700,50
|
|
20240717,101000,90376450,21700,21650,21700,21650,2
|
|
20240717,100900,90333100,21700,21700,21700,21700,0
|
|
20240717,100800,90333100,21700,21700,21700,21700,0
|
|
20240717,100700,90333100,21700,21700,21700,21700,0
|
|
20240717,100600,90333100,21700,21700,21700,21700,0
|
|
20240717,100500,90333100,21700,21700,21700,21700,0
|
|
20240717,100400,90333100,21700,21700,21700,21700,1
|
|
20240717,100300,90311400,21750,21750,21750,21750,0
|
|
20240717,100200,90311400,21750,21750,21750,21750,0
|
|
20240717,100100,90311400,21750,21750,21750,21750,0
|
|
20240717,100000,90311400,21750,21750,21750,21750,1
|
|
20240717,095900,90289650,21750,21750,21750,21750,0
|
|
20240717,095800,90289650,21750,21750,21750,21750,0
|
|
20240717,095700,90289650,21750,21750,21750,21750,0
|
|
20240717,095600,90289650,21750,21750,21750,21750,0
|
|
20240717,095500,90289650,21750,21750,21750,21750,6
|
|
20240717,095400,90159150,21750,21750,21750,21750,0
|
|
20240717,095300,90159150,21750,21750,21750,21750,0
|
|
20240717,095200,90159150,21750,21750,21750,21750,0
|
|
20240717,095100,90159150,21750,21750,21750,21750,0
|
|
20240717,095000,90159150,21750,21750,21750,21750,0
|
|
20240717,094900,90159150,21750,21750,21750,21750,0
|
|
20240717,094800,90159150,21750,21750,21750,21750,0
|
|
20240717,094700,90159150,21750,21750,21750,21750,11
|
|
20240717,094600,89919900,21750,21750,21750,21750,2
|
|
20240717,094500,89876400,21750,21750,21750,21750,1
|
|
20240717,094400,89854650,21750,21700,21750,21600,939
|
|
20240717,094300,69529700,21750,21750,21750,21750,0
|
|
20240717,094200,69529700,21750,21750,21750,21750,1
|
|
20240717,094100,69507950,21700,21700,21700,21700,0
|
|
20240717,094000,69507950,21700,21700,21700,21700,0
|
|
20240717,093900,69507950,21700,21750,21750,21700,125
|
|
20240717,093800,66792950,21800,21800,21800,21800,1
|
|
20240717,093700,66771150,21800,21800,21800,21800,0
|
|
20240717,093600,66771150,21800,21800,21800,21800,0
|
|
20240717,093500,66771150,21800,21800,21800,21800,0
|
|
20240717,093400,66771150,21800,21800,21800,21800,0
|
|
20240717,093300,66771150,21800,21700,21800,21700,3
|
|
20240717,093200,66705850,21700,21700,21700,21700,9
|
|
20240717,093100,66510550,21800,21800,21800,21800,22
|
|
20240717,093000,66030950,21800,21700,21800,21700,4
|
|
20240717,092900,65944050,21700,21700,21700,21700,3
|
|
20240717,092800,65878950,21800,21800,21800,21800,0
|
|
20240717,092700,65878950,21800,21800,21800,21800,0
|
|
20240717,092600,65878950,21800,21800,21850,21650,1074
|
|
20240717,092500,42438400,21850,21850,21850,21850,0
|
|
20240717,092400,42438400,21850,21850,21850,21800,65
|
|
20240717,092300,41019150,21850,21850,21850,21850,10
|
|
20240717,092200,40800650,21850,21850,21850,21850,51
|
|
20240717,092100,39686300,21850,21850,21850,21850,0
|
|
20240717,092000,39686300,21850,21700,21850,21700,451
|
|
20240717,091900,29899450,21850,21700,21850,21600,965
|
|
20240717,091800,9013350,21700,21700,21700,21700,0
|
|
20240717,091700,9013350,21700,21700,21700,21700,116
|
|
20240717,091600,6496150,21850,21850,21850,21850,2
|
|
20240717,091500,6452450,21850,21850,21850,21850,0
|
|
20240717,091400,6452450,21850,21850,21850,21850,0
|
|
20240717,091300,6452450,21850,21800,21850,21800,2
|
|
20240717,091200,6408800,21850,21850,21850,21850,0
|
|
20240717,091100,6408800,21850,21850,21850,21850,14
|
|
20240717,091000,6102900,21850,21850,21850,21850,0
|
|
20240717,090900,6102900,21850,21750,21850,21750,51
|
|
20240717,090800,4993550,21750,21700,21750,21700,32
|
|
20240717,090700,4299100,21750,21750,21750,21750,8
|
|
20240717,090600,4125100,21700,21700,21700,21700,1
|
|
20240717,090500,4103400,21750,21750,21750,21750,1
|
|
20240717,090400,4081650,21700,21700,21700,21700,99
|
|
20240717,090300,1933350,21900,21900,21900,21900,0
|
|
20240717,090200,1933350,21900,21900,21900,21900,0
|
|
20240717,090100,1933350,21900,21950,21950,21750,3
|
|
20240717,090000,1867750,21700,21900,21950,21650,86
|