681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,201800,82230860,10750,10750,10750,10750,41
|
|
20240812,201700,82230860,10750,10750,10750,10750,0
|
|
20240812,201600,82230860,10750,10750,10750,10750,0
|
|
20240812,201500,82230860,10750,10750,10750,10750,0
|
|
20240812,201400,82230860,10750,10750,10750,10750,0
|
|
20240812,201300,82230860,10750,10750,10750,10750,0
|
|
20240812,201200,82230860,10750,10750,10750,10750,0
|
|
20240812,201100,82230860,10750,10750,10750,10750,0
|
|
20240812,201000,82230860,10750,10750,10750,10750,0
|
|
20240812,200900,82230860,10750,10750,10750,10750,0
|
|
20240812,200800,82230860,10750,10750,10750,10750,0
|
|
20240812,200700,82230860,10750,10750,10750,10750,0
|
|
20240812,200600,82230860,10750,10750,10750,10750,0
|
|
20240812,200500,82230860,10750,10750,10750,10750,0
|
|
20240812,200400,82230860,10750,10750,10750,10750,0
|
|
20240812,200300,82230860,10750,10750,10750,10750,0
|
|
20240812,200200,82230860,10750,10750,10750,10750,0
|
|
20240812,200100,82230860,10750,10750,10750,10750,0
|
|
20240812,200000,82230860,10750,10750,10750,10750,0
|
|
20240812,195900,82230860,10750,10750,10750,10750,0
|
|
20240812,195800,82230860,10750,10750,10750,10750,0
|
|
20240812,195700,82230860,10750,10750,10750,10750,0
|
|
20240812,195600,82230860,10750,10750,10750,10750,0
|
|
20240812,195500,82230860,10750,10750,10750,10750,0
|
|
20240812,195400,82230860,10750,10750,10750,10750,0
|
|
20240812,195300,82230860,10750,10750,10750,10750,0
|
|
20240812,195200,82230860,10750,10750,10750,10750,0
|
|
20240812,195100,82230860,10750,10750,10750,10750,0
|
|
20240812,195000,82230860,10750,10750,10750,10750,0
|
|
20240812,194900,82230860,10750,10750,10750,10750,0
|
|
20240812,194800,82230860,10750,10750,10750,10750,41
|
|
20240812,194700,82230860,10750,10750,10750,10750,0
|
|
20240812,194600,82230860,10750,10750,10750,10750,0
|
|
20240812,194500,82230860,10750,10750,10750,10750,0
|
|
20240812,194400,82230860,10750,10750,10750,10750,0
|
|
20240812,194300,82230860,10750,10750,10750,10750,0
|
|
20240812,194200,82230860,10750,10750,10750,10750,0
|
|
20240812,194100,82230860,10750,10750,10750,10750,0
|
|
20240812,194000,82230860,10750,10750,10750,10750,0
|
|
20240812,193900,82230860,10750,10750,10750,10750,0
|
|
20240812,193800,82230860,10750,10750,10750,10750,0
|
|
20240812,193700,82230860,10750,10750,10750,10750,0
|
|
20240812,193600,82230860,10750,10750,10750,10750,0
|
|
20240812,193500,82230860,10750,10750,10750,10750,0
|
|
20240812,193400,82230860,10750,10750,10750,10750,0
|
|
20240812,193300,82230860,10750,10750,10750,10750,0
|
|
20240812,193200,82230860,10750,10750,10750,10750,0
|
|
20240812,193100,82230860,10750,10750,10750,10750,0
|
|
20240812,193000,82230860,10750,10750,10750,10750,0
|
|
20240812,192900,82230860,10750,10750,10750,10750,0
|
|
20240812,192800,82230860,10750,10750,10750,10750,0
|
|
20240812,192700,82230860,10750,10750,10750,10750,0
|
|
20240812,192600,82230860,10750,10750,10750,10750,0
|
|
20240812,192500,82230860,10750,10750,10750,10750,0
|
|
20240812,192400,82230860,10750,10750,10750,10750,0
|
|
20240812,192300,82230860,10750,10750,10750,10750,0
|
|
20240812,192200,82230860,10750,10750,10750,10750,0
|
|
20240812,192100,82230860,10750,10750,10750,10750,0
|
|
20240812,192000,82230860,10750,10750,10750,10750,0
|
|
20240812,191900,82230860,10750,10750,10750,10750,0
|
|
20240812,191800,82230860,10750,10750,10750,10750,41
|
|
20240812,191700,82230860,10750,10750,10750,10750,0
|
|
20240812,191600,82230860,10750,10750,10750,10750,0
|
|
20240812,191500,82230860,10750,10750,10750,10750,0
|
|
20240812,191400,82230860,10750,10750,10750,10750,0
|
|
20240812,191300,82230860,10750,10750,10750,10750,0
|
|
20240812,191200,82230860,10750,10750,10750,10750,0
|
|
20240812,191100,82230860,10750,10750,10750,10750,0
|
|
20240812,191000,82230860,10750,10750,10750,10750,0
|
|
20240812,190900,82230860,10750,10750,10750,10750,0
|
|
20240812,190800,82230860,10750,10750,10750,10750,0
|
|
20240812,190700,82230860,10750,10750,10750,10750,0
|
|
20240812,190600,82230860,10750,10750,10750,10750,0
|
|
20240812,190500,82230860,10750,10750,10750,10750,0
|
|
20240812,190400,82230860,10750,10750,10750,10750,0
|
|
20240812,190300,82230860,10750,10750,10750,10750,0
|
|
20240812,190200,82230860,10750,10750,10750,10750,0
|
|
20240812,190100,82230860,10750,10750,10750,10750,0
|
|
20240812,190000,82230860,10750,10750,10750,10750,0
|
|
20240812,185900,82230860,10750,10750,10750,10750,0
|
|
20240812,185800,82230860,10750,10750,10750,10750,0
|
|
20240812,185700,82230860,10750,10750,10750,10750,0
|
|
20240812,185600,82230860,10750,10750,10750,10750,0
|
|
20240812,185500,82230860,10750,10750,10750,10750,0
|
|
20240812,185400,82230860,10750,10750,10750,10750,0
|
|
20240812,185300,82230860,10750,10750,10750,10750,0
|
|
20240812,185200,82230860,10750,10750,10750,10750,0
|
|
20240812,185100,82230860,10750,10750,10750,10750,0
|
|
20240812,185000,82230860,10750,10750,10750,10750,0
|
|
20240812,184900,82230860,10750,10750,10750,10750,0
|
|
20240812,184800,82230860,10750,10750,10750,10750,41
|
|
20240812,184700,82230860,10750,10750,10750,10750,0
|
|
20240812,184600,82230860,10750,10750,10750,10750,0
|
|
20240812,184500,82230860,10750,10750,10750,10750,0
|
|
20240812,184400,82230860,10750,10750,10750,10750,0
|
|
20240812,184300,82230860,10750,10750,10750,10750,0
|
|
20240812,184200,82230860,10750,10750,10750,10750,0
|
|
20240812,184100,82230860,10750,10750,10750,10750,0
|
|
20240812,184000,82230860,10750,10750,10750,10750,0
|
|
20240812,183900,82230860,10750,10750,10750,10750,0
|
|
20240812,183800,82230860,10750,10750,10750,10750,0
|
|
20240812,183700,82230860,10750,10750,10750,10750,0
|
|
20240812,183600,82230860,10750,10750,10750,10750,0
|
|
20240812,183500,82230860,10750,10750,10750,10750,0
|
|
20240812,183400,82230860,10750,10750,10750,10750,0
|
|
20240812,183300,82230860,10750,10750,10750,10750,0
|
|
20240812,183200,82230860,10750,10750,10750,10750,0
|
|
20240812,183100,82230860,10750,10750,10750,10750,0
|
|
20240812,183000,82230860,10750,10750,10750,10750,0
|
|
20240812,182900,82230860,10750,10750,10750,10750,0
|
|
20240812,182800,82230860,10750,10750,10750,10750,0
|
|
20240812,182700,82230860,10750,10750,10750,10750,0
|
|
20240812,182600,82230860,10750,10750,10750,10750,0
|
|
20240812,182500,82230860,10750,10750,10750,10750,0
|
|
20240812,182400,82230860,10750,10750,10750,10750,0
|
|
20240812,182300,82230860,10750,10750,10750,10750,0
|
|
20240812,182200,82230860,10750,10750,10750,10750,0
|
|
20240812,182100,82230860,10750,10750,10750,10750,0
|
|
20240812,182000,82230860,10750,10750,10750,10750,0
|
|
20240812,181900,82230860,10750,10750,10750,10750,0
|
|
20240812,181800,82230860,10750,10750,10750,10750,41
|
|
20240812,181700,82230860,10750,10750,10750,10750,0
|
|
20240812,181600,82230860,10750,10750,10750,10750,0
|
|
20240812,181500,82230860,10750,10750,10750,10750,0
|
|
20240812,181400,82230860,10750,10750,10750,10750,0
|
|
20240812,181300,82230860,10750,10750,10750,10750,0
|
|
20240812,181200,82230860,10750,10750,10750,10750,0
|
|
20240812,181100,82230860,10750,10750,10750,10750,0
|
|
20240812,181000,82230860,10750,10750,10750,10750,0
|
|
20240812,180900,82230860,10750,10750,10750,10750,0
|
|
20240812,180800,82230860,10750,10750,10750,10750,0
|
|
20240812,180700,82230860,10750,10750,10750,10750,0
|
|
20240812,180600,82230860,10750,10750,10750,10750,0
|
|
20240812,180500,82230860,10750,10750,10750,10750,0
|
|
20240812,180400,82230860,10750,10750,10750,10750,0
|
|
20240812,180300,82230860,10750,10750,10750,10750,0
|
|
20240812,180200,82230860,10750,10750,10750,10750,0
|
|
20240812,180100,82230860,10750,10750,10750,10750,0
|
|
20240812,180000,82230860,10750,10750,10750,10750,0
|
|
20240812,175900,82230860,10750,10750,10750,10750,0
|
|
20240812,175800,82230860,10750,10750,10750,10750,0
|
|
20240812,175700,82230860,10750,10750,10750,10750,0
|
|
20240812,175600,82230860,10750,10750,10750,10750,0
|
|
20240812,175500,82230860,10750,10750,10750,10750,0
|
|
20240812,175400,82230860,10750,10750,10750,10750,0
|
|
20240812,175300,82230860,10750,10750,10750,10750,0
|
|
20240812,175200,82230860,10750,10750,10750,10750,0
|
|
20240812,175100,82230860,10750,10750,10750,10750,0
|
|
20240812,175000,82230860,10750,10750,10750,10750,0
|
|
20240812,174900,82230860,10750,10750,10750,10750,0
|
|
20240812,174800,82230860,10750,10750,10750,10750,41
|
|
20240812,174700,82230860,10750,10750,10750,10750,0
|
|
20240812,174600,82230860,10750,10750,10750,10750,0
|
|
20240812,174500,82230860,10750,10750,10750,10750,0
|
|
20240812,174400,82230860,10750,10750,10750,10750,0
|
|
20240812,174300,82230860,10750,10750,10750,10750,0
|
|
20240812,174200,82230860,10750,10750,10750,10750,0
|
|
20240812,174100,82230860,10750,10750,10750,10750,0
|
|
20240812,174000,82230860,10750,10750,10750,10750,0
|
|
20240812,173900,82230860,10750,10750,10750,10750,0
|
|
20240812,173800,82230860,10750,10750,10750,10750,0
|
|
20240812,173700,82230860,10750,10750,10750,10750,0
|
|
20240812,173600,82230860,10750,10750,10750,10750,0
|
|
20240812,173500,82230860,10750,10750,10750,10750,0
|
|
20240812,173400,82230860,10750,10750,10750,10750,0
|
|
20240812,173300,82230860,10750,10750,10750,10750,0
|
|
20240812,173200,82230860,10750,10750,10750,10750,0
|
|
20240812,173100,82230860,10750,10750,10750,10750,0
|
|
20240812,173000,82230860,10750,10750,10750,10750,0
|
|
20240812,172900,82230860,10750,10750,10750,10750,0
|
|
20240812,172800,82230860,10750,10750,10750,10750,0
|
|
20240812,172700,82230860,10750,10750,10750,10750,0
|
|
20240812,172600,82230860,10750,10750,10750,10750,0
|
|
20240812,172500,82230860,10750,10750,10750,10750,0
|
|
20240812,172400,82230860,10750,10750,10750,10750,0
|
|
20240812,172300,82230860,10750,10750,10750,10750,0
|
|
20240812,172200,82230860,10750,10750,10750,10750,0
|
|
20240812,172100,82230860,10750,10750,10750,10750,0
|
|
20240812,172000,82230860,10750,10750,10750,10750,0
|
|
20240812,171900,82230860,10750,10750,10750,10750,0
|
|
20240812,171800,82230860,10750,10750,10750,10750,41
|
|
20240812,171700,82230860,10750,10750,10750,10750,0
|
|
20240812,171600,82230860,10750,10750,10750,10750,0
|
|
20240812,171500,82230860,10750,10750,10750,10750,0
|
|
20240812,171400,82230860,10750,10750,10750,10750,0
|
|
20240812,171300,82230860,10750,10750,10750,10750,0
|
|
20240812,171200,82230860,10750,10750,10750,10750,0
|
|
20240812,171100,82230860,10750,10750,10750,10750,0
|
|
20240812,171000,82230860,10750,10750,10750,10750,0
|
|
20240812,170900,82230860,10750,10750,10750,10750,0
|
|
20240812,170800,82230860,10750,10750,10750,10750,0
|
|
20240812,170700,82230860,10750,10750,10750,10750,0
|
|
20240812,170600,82230860,10750,10750,10750,10750,0
|
|
20240812,170500,82230860,10750,10750,10750,10750,0
|
|
20240812,170400,82230860,10750,10750,10750,10750,0
|
|
20240812,170300,82230860,10750,10750,10750,10750,0
|
|
20240812,170200,82230860,10750,10750,10750,10750,0
|
|
20240812,170100,82230860,10750,10750,10750,10750,0
|
|
20240812,170000,82230860,10750,10750,10750,10750,0
|
|
20240812,165900,82230860,10750,10750,10750,10750,0
|
|
20240812,165800,82230860,10750,10750,10750,10750,0
|
|
20240812,165700,82230860,10750,10750,10750,10750,0
|
|
20240812,165600,82230860,10750,10750,10750,10750,0
|
|
20240812,165500,82230860,10750,10750,10750,10750,0
|
|
20240812,165400,82230860,10750,10750,10750,10750,0
|
|
20240812,165300,82230860,10750,10750,10750,10750,0
|
|
20240812,165200,82230860,10750,10750,10750,10750,0
|
|
20240812,165100,82230860,10750,10750,10750,10750,0
|
|
20240812,165000,82230860,10750,10750,10750,10750,0
|
|
20240812,164900,82230860,10750,10750,10750,10750,0
|
|
20240812,164800,82230860,10750,10750,10750,10750,41
|
|
20240812,164700,82230860,10750,10750,10750,10750,0
|
|
20240812,164600,82230860,10750,10750,10750,10750,0
|
|
20240812,164500,82230860,10750,10750,10750,10750,0
|
|
20240812,164400,82230860,10750,10750,10750,10750,0
|
|
20240812,164300,82230860,10750,10750,10750,10750,0
|
|
20240812,164200,82230860,10750,10750,10750,10750,0
|
|
20240812,164100,82230860,10750,10750,10750,10750,0
|
|
20240812,164000,82230860,10750,10750,10750,10750,0
|
|
20240812,163900,82230860,10750,10750,10750,10750,0
|
|
20240812,163800,82230860,10750,10750,10750,10750,0
|
|
20240812,163700,82230860,10750,10750,10750,10750,0
|
|
20240812,163600,82230860,10750,10750,10750,10750,0
|
|
20240812,163500,82230860,10750,10750,10750,10750,0
|
|
20240812,163400,82230860,10750,10750,10750,10750,0
|
|
20240812,163300,82230860,10750,10750,10750,10750,0
|
|
20240812,163200,82230860,10750,10750,10750,10750,0
|
|
20240812,163100,82230860,10750,10750,10750,10750,0
|
|
20240812,163000,82230860,10750,10750,10750,10750,0
|
|
20240812,162900,82230860,10750,10750,10750,10750,0
|
|
20240812,162800,82230860,10750,10750,10750,10750,0
|
|
20240812,162700,82230860,10750,10750,10750,10750,0
|
|
20240812,162600,82230860,10750,10750,10750,10750,0
|
|
20240812,162500,82230860,10750,10750,10750,10750,0
|
|
20240812,162400,82230860,10750,10750,10750,10750,0
|
|
20240812,162300,82230860,10750,10750,10750,10750,0
|
|
20240812,162200,82230860,10750,10750,10750,10750,0
|
|
20240812,162100,82230860,10750,10750,10750,10750,0
|
|
20240812,162000,82230860,10750,10750,10750,10750,0
|
|
20240812,161900,82230860,10750,10750,10750,10750,0
|
|
20240812,161800,82230860,10750,10750,10750,10750,41
|
|
20240812,161700,82230860,10750,10750,10750,10750,0
|
|
20240812,161600,82230860,10750,10750,10750,10750,0
|
|
20240812,161500,82230860,10750,10750,10750,10750,0
|
|
20240812,161400,82230860,10750,10750,10750,10750,0
|
|
20240812,161300,82230860,10750,10750,10750,10750,0
|
|
20240812,161200,82230860,10750,10750,10750,10750,0
|
|
20240812,161100,82230860,10750,10750,10750,10750,0
|
|
20240812,161000,82230860,10750,10750,10750,10750,0
|
|
20240812,160900,82230860,10750,10750,10750,10750,0
|
|
20240812,160800,82230860,10750,10750,10750,10750,0
|
|
20240812,160700,82230860,10750,10750,10750,10750,0
|
|
20240812,160600,82230860,10750,10750,10750,10750,0
|
|
20240812,160500,82230860,10750,10750,10750,10750,0
|
|
20240812,160400,82230860,10750,10750,10750,10750,0
|
|
20240812,160300,82230860,10750,10750,10750,10750,0
|
|
20240812,160200,82230860,10750,10750,10750,10750,0
|
|
20240812,160100,82230860,10750,10750,10750,10750,0
|
|
20240812,160000,82230860,10750,10750,10750,10750,0
|
|
20240812,155900,82230860,10750,10750,10750,10750,0
|
|
20240812,155800,82230860,10750,10750,10750,10750,0
|
|
20240812,155700,82230860,10750,10750,10750,10750,0
|
|
20240812,155600,82230860,10750,10750,10750,10750,0
|
|
20240812,155500,82230860,10750,10750,10750,10750,0
|
|
20240812,155400,82230860,10750,10750,10750,10750,0
|
|
20240812,155300,82230860,10750,10750,10750,10750,0
|
|
20240812,155200,82230860,10750,10750,10750,10750,0
|
|
20240812,155100,82230860,10750,10750,10750,10750,0
|
|
20240812,155000,82230860,10750,10750,10750,10750,0
|
|
20240812,154900,82230860,10750,10750,10750,10750,0
|
|
20240812,154800,82230860,10750,10750,10750,10750,41
|
|
20240812,154700,82230860,10750,10750,10750,10750,0
|
|
20240812,154600,82230860,10750,10750,10750,10750,0
|
|
20240812,154500,82230860,10750,10750,10750,10750,0
|
|
20240812,154400,82230860,10750,10750,10750,10750,0
|
|
20240812,154300,82230860,10750,10750,10750,10750,0
|
|
20240812,154200,82230860,10750,10750,10750,10750,0
|
|
20240812,154100,82230860,10750,10750,10750,10750,0
|
|
20240812,154000,82230860,10750,10750,10750,10750,0
|
|
20240812,153900,82230860,10750,10750,10750,10750,0
|
|
20240812,153800,82230860,10750,10750,10750,10750,0
|
|
20240812,153700,82230860,10750,10750,10750,10750,0
|
|
20240812,153600,82230860,10750,10750,10750,10750,0
|
|
20240812,153500,82230860,10750,10750,10750,10750,0
|
|
20240812,153400,82230860,10750,10750,10750,10750,0
|
|
20240812,153300,82230860,10750,10750,10750,10750,0
|
|
20240812,153200,82230860,10750,10750,10750,10750,0
|
|
20240812,153100,82230860,10750,10750,10750,10750,0
|
|
20240812,153000,82230860,10750,10750,10750,10750,41
|
|
20240812,152900,81790110,10750,10750,10750,10750,0
|
|
20240812,152800,81790110,10750,10750,10750,10750,0
|
|
20240812,152700,81790110,10750,10750,10750,10750,0
|
|
20240812,152600,81790110,10750,10750,10750,10750,0
|
|
20240812,152500,81790110,10750,10750,10750,10750,0
|
|
20240812,152400,81790110,10750,10750,10750,10750,0
|
|
20240812,152300,81790110,10750,10750,10750,10750,0
|
|
20240812,152200,81790110,10750,10750,10750,10750,0
|
|
20240812,152100,81790110,10750,10750,10750,10750,0
|
|
20240812,152000,81790110,10750,10750,10750,10750,0
|
|
20240812,151900,81790110,10750,10750,10750,10750,0
|
|
20240812,151800,81790110,10750,10750,10750,10750,0
|
|
20240812,151700,81790110,10750,10750,10750,10750,0
|
|
20240812,151600,81790110,10750,10750,10750,10750,0
|
|
20240812,151500,81790110,10750,10750,10750,10750,0
|
|
20240812,151400,81790110,10750,10750,10750,10750,50
|
|
20240812,151300,81252610,10780,10780,10780,10780,0
|
|
20240812,151200,81252610,10780,10780,10780,10780,0
|
|
20240812,151100,81252610,10780,10780,10780,10780,0
|
|
20240812,151000,81252610,10780,10740,10780,10740,2
|
|
20240812,150900,81231090,10760,10760,10760,10760,0
|
|
20240812,150800,81231090,10760,10760,10760,10760,0
|
|
20240812,150700,81231090,10760,10770,10770,10760,56
|
|
20240812,150600,80628360,10740,10760,10760,10740,100
|
|
20240812,150500,79553160,10760,10760,10760,10760,30
|
|
20240812,150400,79230360,10770,10770,10770,10770,1
|
|
20240812,150300,79219590,10740,10770,10770,10740,14
|
|
20240812,150200,79069200,10770,10770,10770,10770,11
|
|
20240812,150100,78950730,10770,10770,10770,10770,1
|
|
20240812,150000,78939960,10770,10770,10770,10770,0
|
|
20240812,145900,78939960,10770,10770,10770,10770,1
|
|
20240812,145800,78929190,10770,10770,10770,10770,6
|
|
20240812,145700,78864570,10780,10780,10780,10780,0
|
|
20240812,145600,78864570,10780,10780,10780,10780,0
|
|
20240812,145500,78864570,10780,10780,10780,10780,0
|
|
20240812,145400,78864570,10780,10780,10780,10780,0
|
|
20240812,145300,78864570,10780,10780,10780,10780,0
|
|
20240812,145200,78864570,10780,10780,10780,10780,0
|
|
20240812,145100,78864570,10780,10780,10780,10780,1
|
|
20240812,145000,78853790,10780,10780,10780,10780,0
|
|
20240812,144900,78853790,10780,10780,10780,10780,0
|
|
20240812,144800,78853790,10780,10780,10780,10780,0
|
|
20240812,144700,78853790,10780,10780,10780,10780,0
|
|
20240812,144600,78853790,10780,10780,10780,10780,0
|
|
20240812,144500,78853790,10780,10780,10780,10780,0
|
|
20240812,144400,78853790,10780,10780,10780,10780,0
|
|
20240812,144300,78853790,10780,10780,10780,10780,3
|
|
20240812,144200,78821450,10720,10720,10720,10720,0
|
|
20240812,144100,78821450,10720,10720,10720,10720,0
|
|
20240812,144000,78821450,10720,10720,10720,10720,1
|
|
20240812,143900,78810730,10780,10780,10780,10780,8
|
|
20240812,143800,78724490,10790,10790,10790,10790,0
|
|
20240812,143700,78724490,10790,10790,10790,10790,11
|
|
20240812,143600,78605800,10790,10790,10790,10790,0
|
|
20240812,143500,78605800,10790,10790,10790,10790,0
|
|
20240812,143400,78605800,10790,10790,10790,10790,0
|
|
20240812,143300,78605800,10790,10790,10790,10790,1
|
|
20240812,143200,78595010,10790,10790,10790,10790,0
|
|
20240812,143100,78595010,10790,10790,10790,10790,1
|
|
20240812,143000,78584220,10780,10780,10780,10780,0
|
|
20240812,142900,78584220,10780,10780,10780,10780,100
|
|
20240812,142800,77506220,10790,10790,10790,10790,10
|
|
20240812,142700,77398320,10790,10790,10790,10790,40
|
|
20240812,142600,76966720,10790,10790,10790,10790,0
|
|
20240812,142500,76966720,10790,10790,10790,10790,0
|
|
20240812,142400,76966720,10790,10790,10790,10790,0
|
|
20240812,142300,76966720,10790,10790,10790,10790,1
|
|
20240812,142200,76955930,10790,10790,10790,10790,0
|
|
20240812,142100,76955930,10790,10790,10790,10790,7
|
|
20240812,142000,76880400,10790,10790,10790,10790,0
|
|
20240812,141900,76880400,10790,10780,10790,10780,13
|
|
20240812,141800,76740250,10780,10780,10780,10780,4
|
|
20240812,141700,76697130,10790,10790,10790,10790,40
|
|
20240812,141600,76265530,10790,10790,10790,10790,0
|
|
20240812,141500,76265530,10790,10790,10790,10790,0
|
|
20240812,141400,76265530,10790,10790,10790,10790,0
|
|
20240812,141300,76265530,10790,10790,10790,10790,1
|
|
20240812,141200,76254740,10780,10780,10780,10780,0
|
|
20240812,141100,76254740,10780,10780,10780,10780,0
|
|
20240812,141000,76254740,10780,10780,10780,10780,3
|
|
20240812,140900,76222400,10780,10780,10780,10780,11
|
|
20240812,140800,76103820,10780,10790,10790,10780,15
|
|
20240812,140700,75942080,10790,10790,10790,10790,40
|
|
20240812,140600,75510480,10790,10790,10790,10790,0
|
|
20240812,140500,75510480,10790,10790,10790,10790,0
|
|
20240812,140400,75510480,10790,10790,10790,10790,0
|
|
20240812,140300,75510480,10790,10790,10790,10790,2
|
|
20240812,140200,75488900,10790,10790,10790,10790,0
|
|
20240812,140100,75488900,10790,10790,10790,10790,5
|
|
20240812,140000,75434950,10790,10790,10790,10790,0
|
|
20240812,135900,75434950,10790,10790,10790,10790,1
|
|
20240812,135800,75424160,10790,10790,10790,10790,40
|
|
20240812,135700,74992560,10800,10800,10800,10800,0
|
|
20240812,135600,74992560,10800,10800,10800,10800,0
|
|
20240812,135500,74992560,10800,10800,10800,10800,0
|
|
20240812,135400,74992560,10800,10800,10800,10800,1
|
|
20240812,135300,74981760,10800,10750,10800,10750,84
|
|
20240812,135200,74078710,10740,10740,10740,10740,0
|
|
20240812,135100,74078710,10740,10740,10740,10740,0
|
|
20240812,135000,74078710,10740,10740,10740,10740,7
|
|
20240812,134900,74003530,10730,10730,10730,10730,0
|
|
20240812,134800,74003530,10730,10800,10800,10720,218
|
|
20240812,134700,71658260,10810,10810,10810,10810,40
|
|
20240812,134600,71225860,10810,10810,10810,10810,0
|
|
20240812,134500,71225860,10810,10810,10810,10810,6
|
|
20240812,134400,71161000,10820,10820,10820,10820,0
|
|
20240812,134300,71161000,10820,10820,10820,10820,0
|
|
20240812,134200,71161000,10820,10820,10820,10820,0
|
|
20240812,134100,71161000,10820,10820,10820,10820,7
|
|
20240812,134000,71085260,10820,10820,10820,10820,0
|
|
20240812,133900,71085260,10820,10820,10820,10820,0
|
|
20240812,133800,71085260,10820,10820,10820,10820,136
|
|
20240812,133700,69613740,10820,10820,10820,10820,0
|
|
20240812,133600,69613740,10820,10820,10820,10820,0
|
|
20240812,133500,69613740,10820,10820,10820,10820,1
|
|
20240812,133400,69602920,10820,10820,10820,10820,0
|
|
20240812,133300,69602920,10820,10820,10820,10820,2
|
|
20240812,133200,69581280,10820,10820,10820,10820,0
|
|
20240812,133100,69581280,10820,10820,10820,10820,1
|
|
20240812,133000,69570460,10800,10800,10800,10800,260
|
|
20240812,132900,66762460,10790,10790,10790,10790,0
|
|
20240812,132800,66762460,10790,10790,10790,10790,0
|
|
20240812,132700,66762460,10790,10790,10790,10790,10
|
|
20240812,132600,66654560,10800,10800,10800,10800,0
|
|
20240812,132500,66654560,10800,10800,10800,10800,0
|
|
20240812,132400,66654560,10800,10800,10800,10800,0
|
|
20240812,132300,66654560,10800,10800,10800,10800,2
|
|
20240812,132200,66632960,10800,10800,10800,10800,0
|
|
20240812,132100,66632960,10800,10800,10800,10790,276
|
|
20240812,132000,63652340,10800,10800,10820,10800,411
|
|
20240812,131900,59211380,10800,10800,10800,10800,1
|
|
20240812,131800,59200580,10790,10790,10790,10790,0
|
|
20240812,131700,59200580,10790,10790,10790,10790,0
|
|
20240812,131600,59200580,10790,10790,10790,10790,6
|
|
20240812,131500,59135840,10790,10790,10790,10790,2
|
|
20240812,131400,59114260,10790,10790,10790,10790,3
|
|
20240812,131300,59081890,10800,10800,10800,10800,1
|
|
20240812,131200,59071090,10790,10790,10790,10790,1
|
|
20240812,131100,59060300,10790,10790,10790,10790,2
|
|
20240812,131000,59038720,10780,10780,10780,10780,4
|
|
20240812,130900,58995600,10780,10790,10790,10780,10
|
|
20240812,130800,58887790,10800,10800,10800,10800,0
|
|
20240812,130700,58887790,10800,10800,10800,10800,0
|
|
20240812,130600,58887790,10800,10800,10800,10800,0
|
|
20240812,130500,58887790,10800,10800,10800,10800,0
|
|
20240812,130400,58887790,10800,10800,10800,10800,1
|
|
20240812,130300,58876990,10800,10780,10800,10770,31
|
|
20240812,130200,58543020,10760,10760,10760,10760,0
|
|
20240812,130100,58543020,10760,10760,10760,10760,0
|
|
20240812,130000,58543020,10760,10760,10760,10760,0
|
|
20240812,125900,58543020,10760,10760,10760,10760,0
|
|
20240812,125800,58543020,10760,10760,10760,10760,0
|
|
20240812,125700,58543020,10760,10760,10760,10760,0
|
|
20240812,125600,58543020,10760,10760,10760,10760,0
|
|
20240812,125500,58543020,10760,10800,10800,10760,147
|
|
20240812,125400,56956420,10810,10810,10810,10810,0
|
|
20240812,125300,56956420,10810,10810,10810,10810,0
|
|
20240812,125200,56956420,10810,10810,10810,10810,0
|
|
20240812,125100,56956420,10810,10810,10810,10810,7
|
|
20240812,125000,56880750,10800,10800,10800,10800,0
|
|
20240812,124900,56880750,10800,10800,10800,10800,0
|
|
20240812,124800,56880750,10800,10800,10800,10800,0
|
|
20240812,124700,56880750,10800,10800,10800,10800,5
|
|
20240812,124600,56826750,10800,10800,10800,10800,0
|
|
20240812,124500,56826750,10800,10800,10800,10800,0
|
|
20240812,124400,56826750,10800,10810,10810,10800,2
|
|
20240812,124300,56805140,10810,10810,10810,10810,2
|
|
20240812,124200,56783520,10810,10810,10810,10810,0
|
|
20240812,124100,56783520,10810,10810,10810,10810,1
|
|
20240812,124000,56772710,10760,10760,10760,10760,0
|
|
20240812,123900,56772710,10760,10760,10760,10760,0
|
|
20240812,123800,56772710,10760,10760,10760,10760,0
|
|
20240812,123700,56772710,10760,10760,10760,10760,0
|
|
20240812,123600,56772710,10760,10760,10760,10760,0
|
|
20240812,123500,56772710,10760,10760,10760,10760,0
|
|
20240812,123400,56772710,10760,10800,10800,10760,20
|
|
20240812,123300,56557230,10810,10810,10810,10810,0
|
|
20240812,123200,56557230,10810,10810,10810,10810,0
|
|
20240812,123100,56557230,10810,10810,10810,10810,1
|
|
20240812,123000,56546420,10760,10760,10760,10760,0
|
|
20240812,122900,56546420,10760,10760,10760,10760,0
|
|
20240812,122800,56546420,10760,10760,10760,10760,0
|
|
20240812,122700,56546420,10760,10760,10760,10760,0
|
|
20240812,122600,56546420,10760,10760,10760,10760,0
|
|
20240812,122500,56546420,10760,10760,10760,10760,100
|
|
20240812,122400,55470420,10760,10800,10800,10760,96
|
|
20240812,122300,54437170,10810,10810,10810,10810,2
|
|
20240812,122200,54415550,10810,10810,10810,10810,0
|
|
20240812,122100,54415550,10810,10810,10810,10810,7
|
|
20240812,122000,54339880,10810,10810,10810,10810,0
|
|
20240812,121900,54339880,10810,10810,10810,10810,1
|
|
20240812,121800,54329070,10810,10810,10810,10810,0
|
|
20240812,121700,54329070,10810,10810,10810,10810,40
|
|
20240812,121600,53896670,10810,10810,10810,10810,0
|
|
20240812,121500,53896670,10810,10810,10810,10810,2
|
|
20240812,121400,53875050,10810,10810,10810,10810,0
|
|
20240812,121300,53875050,10810,10810,10810,10810,1
|
|
20240812,121200,53864240,10810,10810,10810,10810,0
|
|
20240812,121100,53864240,10810,10810,10810,10810,7
|
|
20240812,121000,53788570,10810,10810,10810,10810,0
|
|
20240812,120900,53788570,10810,10810,10810,10810,1
|
|
20240812,120800,53777760,10810,10810,10810,10810,0
|
|
20240812,120700,53777760,10810,10810,10810,10810,43
|
|
20240812,120600,53312930,10810,10810,10810,10810,2
|
|
20240812,120500,53291310,10810,10810,10810,10810,0
|
|
20240812,120400,53291310,10810,10810,10810,10810,0
|
|
20240812,120300,53291310,10810,10810,10810,10810,1
|
|
20240812,120200,53280500,10810,10810,10810,10810,0
|
|
20240812,120100,53280500,10810,10810,10810,10810,7
|
|
20240812,120000,53204830,10810,10810,10810,10810,0
|
|
20240812,115900,53204830,10810,10810,10810,10810,0
|
|
20240812,115800,53204830,10810,10810,10810,10810,0
|
|
20240812,115700,53204830,10810,10810,10810,10810,40
|
|
20240812,115600,52772430,10810,10810,10810,10810,0
|
|
20240812,115500,52772430,10810,10810,10810,10810,0
|
|
20240812,115400,52772430,10810,10810,10810,10810,0
|
|
20240812,115300,52772430,10810,10810,10810,10810,1
|
|
20240812,115200,52761620,10810,10810,10810,10810,0
|
|
20240812,115100,52761620,10810,10810,10810,10810,1
|
|
20240812,115000,52750810,10810,10810,10810,10810,0
|
|
20240812,114900,52750810,10810,10810,10810,10810,0
|
|
20240812,114800,52750810,10810,10810,10810,10810,0
|
|
20240812,114700,52750810,10810,10810,10810,10810,40
|
|
20240812,114600,52318410,10820,10820,10820,10820,0
|
|
20240812,114500,52318410,10820,10820,10820,10820,0
|
|
20240812,114400,52318410,10820,10820,10820,10820,0
|
|
20240812,114300,52318410,10820,10820,10820,10820,1
|
|
20240812,114200,52307590,10800,10800,10800,10800,1
|
|
20240812,114100,52296790,10800,10800,10800,10800,5
|
|
20240812,114000,52242790,10800,10800,10800,10800,0
|
|
20240812,113900,52242790,10800,10800,10800,10800,0
|
|
20240812,113800,52242790,10800,10810,10810,10800,40
|
|
20240812,113700,51810400,10810,10810,10810,10810,41
|
|
20240812,113600,51367190,10810,10810,10810,10810,0
|
|
20240812,113500,51367190,10810,10810,10810,10810,0
|
|
20240812,113400,51367190,10810,10810,10810,10810,2
|
|
20240812,113300,51345570,10810,10810,10810,10810,1
|
|
20240812,113200,51334760,10810,10810,10810,10810,0
|
|
20240812,113100,51334760,10810,10820,10820,10810,8
|
|
20240812,113000,51248260,10820,10820,10820,10820,0
|
|
20240812,112900,51248260,10820,10820,10820,10820,1
|
|
20240812,112800,51237440,10750,10750,10750,10750,0
|
|
20240812,112700,51237440,10750,10750,10750,10750,0
|
|
20240812,112600,51237440,10750,10780,10780,10750,4
|
|
20240812,112500,51194380,10820,10820,10820,10820,0
|
|
20240812,112400,51194380,10820,10820,10820,10820,0
|
|
20240812,112300,51194380,10820,10820,10820,10820,2
|
|
20240812,112200,51172740,10780,10810,10810,10780,130
|
|
20240812,112100,49769990,10820,10820,10820,10820,11
|
|
20240812,112000,49650970,10820,10820,10820,10820,0
|
|
20240812,111900,49650970,10820,10820,10820,10820,0
|
|
20240812,111800,49650970,10820,10820,10820,10820,0
|
|
20240812,111700,49650970,10820,10820,10820,10820,0
|
|
20240812,111600,49650970,10820,10820,10820,10820,0
|
|
20240812,111500,49650970,10820,10820,10820,10820,0
|
|
20240812,111400,49650970,10820,10820,10820,10820,0
|
|
20240812,111300,49650970,10820,10820,10820,10820,1
|
|
20240812,111200,49640150,10810,10810,10810,10810,0
|
|
20240812,111100,49640150,10810,10820,10820,10810,34
|
|
20240812,111000,49272310,10790,10780,10790,10780,7
|
|
20240812,110900,49196810,10770,10770,10770,10770,0
|
|
20240812,110800,49196810,10770,10770,10770,10770,0
|
|
20240812,110700,49196810,10770,10770,10770,10770,6
|
|
20240812,110600,49132190,10770,10770,10770,10770,69
|
|
20240812,110500,48389060,10770,10770,10770,10770,0
|
|
20240812,110400,48389060,10770,10780,10780,10770,40
|
|
20240812,110300,47958250,10790,10790,10790,10790,0
|
|
20240812,110200,47958250,10790,10790,10790,10790,0
|
|
20240812,110100,47958250,10790,10790,10790,10790,0
|
|
20240812,110000,47958250,10790,10790,10790,10790,0
|
|
20240812,105900,47958250,10790,10790,10790,10790,1
|
|
20240812,105800,47947460,10780,10780,10780,10780,0
|
|
20240812,105700,47947460,10780,10780,10780,10780,89
|
|
20240812,105600,46988040,10770,10770,10770,10770,0
|
|
20240812,105500,46988040,10770,10770,10770,10770,0
|
|
20240812,105400,46988040,10770,10770,10770,10770,0
|
|
20240812,105300,46988040,10770,10770,10770,10770,0
|
|
20240812,105200,46988040,10770,10770,10770,10770,0
|
|
20240812,105100,46988040,10770,10770,10770,10770,0
|
|
20240812,105000,46988040,10770,10770,10770,10770,0
|
|
20240812,104900,46988040,10770,10770,10770,10770,0
|
|
20240812,104800,46988040,10770,10770,10770,10770,1
|
|
20240812,104700,46977270,10780,10780,10780,10780,0
|
|
20240812,104600,46977270,10780,10780,10780,10780,0
|
|
20240812,104500,46977270,10780,10780,10780,10780,0
|
|
20240812,104400,46977270,10780,10780,10780,10780,0
|
|
20240812,104300,46977270,10780,10780,10780,10780,1
|
|
20240812,104200,46966490,10780,10780,10780,10780,9
|
|
20240812,104100,46869470,10770,10770,10770,10770,37
|
|
20240812,104000,46470980,10780,10780,10780,10780,0
|
|
20240812,103900,46470980,10780,10780,10780,10780,1
|
|
20240812,103800,46460200,10770,10770,10770,10770,3
|
|
20240812,103700,46427890,10770,10770,10770,10770,0
|
|
20240812,103600,46427890,10770,10770,10770,10770,0
|
|
20240812,103500,46427890,10770,10770,10770,10770,0
|
|
20240812,103400,46427890,10770,10770,10770,10770,0
|
|
20240812,103300,46427890,10770,10770,10770,10770,0
|
|
20240812,103200,46427890,10770,10770,10770,10770,100
|
|
20240812,103100,45350890,10770,10770,10770,10770,0
|
|
20240812,103000,45350890,10770,10770,10770,10770,0
|
|
20240812,102900,45350890,10770,10770,10770,10770,0
|
|
20240812,102800,45350890,10770,10770,10770,10770,0
|
|
20240812,102700,45350890,10770,10770,10770,10770,0
|
|
20240812,102600,45350890,10770,10770,10770,10770,0
|
|
20240812,102500,45350890,10770,10760,10770,10760,2
|
|
20240812,102400,45329360,10760,10760,10760,10760,0
|
|
20240812,102300,45329360,10760,10760,10760,10760,1
|
|
20240812,102200,45318600,10760,10760,10760,10760,0
|
|
20240812,102100,45318600,10760,10760,10760,10760,0
|
|
20240812,102000,45318600,10760,10760,10760,10760,0
|
|
20240812,101900,45318600,10760,10760,10760,10760,0
|
|
20240812,101800,45318600,10760,10760,10760,10760,10
|
|
20240812,101700,45211000,10750,10750,10750,10750,990
|
|
20240812,101600,34568500,10750,10750,10750,10750,40
|
|
20240812,101500,34138500,10820,10800,10820,10800,10
|
|
20240812,101400,34030330,10800,10800,10800,10800,0
|
|
20240812,101300,34030330,10800,10770,10800,10770,597
|
|
20240812,101200,27592350,10770,10770,10770,10770,0
|
|
20240812,101100,27592350,10770,10770,10770,10770,7
|
|
20240812,101000,27516960,10770,10770,10770,10770,0
|
|
20240812,100900,27516960,10770,10770,10770,10770,1
|
|
20240812,100800,27506190,10770,10750,10770,10750,4
|
|
20240812,100700,27463150,10740,10740,10740,10740,21
|
|
20240812,100600,27237610,10730,10730,10730,10730,2
|
|
20240812,100500,27216150,10740,10740,10740,10740,0
|
|
20240812,100400,27216150,10740,10740,10740,10740,0
|
|
20240812,100300,27216150,10740,10740,10740,10740,0
|
|
20240812,100200,27216150,10740,10740,10740,10740,0
|
|
20240812,100100,27216150,10740,10740,10740,10740,0
|
|
20240812,100000,27216150,10740,10770,10770,10740,81
|
|
20240812,095900,26346180,10730,10730,10730,10730,0
|
|
20240812,095800,26346180,10730,10730,10730,10730,0
|
|
20240812,095700,26346180,10730,10730,10730,10730,0
|
|
20240812,095600,26346180,10730,10730,10730,10730,0
|
|
20240812,095500,26346180,10730,10730,10730,10730,0
|
|
20240812,095400,26346180,10730,10730,10730,10730,0
|
|
20240812,095300,26346180,10730,10730,10730,10730,0
|
|
20240812,095200,26346180,10730,10730,10730,10730,0
|
|
20240812,095100,26346180,10730,10730,10730,10730,0
|
|
20240812,095000,26346180,10730,10730,10730,10730,7
|
|
20240812,094900,26271070,10750,10750,10750,10750,0
|
|
20240812,094800,26271070,10750,10730,10750,10730,72
|
|
20240812,094700,25497190,10760,10760,10760,10760,0
|
|
20240812,094600,25497190,10760,10760,10760,10760,0
|
|
20240812,094500,25497190,10760,10760,10760,10760,0
|
|
20240812,094400,25497190,10760,10760,10760,10760,0
|
|
20240812,094300,25497190,10760,10760,10760,10760,0
|
|
20240812,094200,25497190,10760,10760,10760,10760,0
|
|
20240812,094100,25497190,10760,10760,10760,10760,0
|
|
20240812,094000,25497190,10760,10760,10760,10760,0
|
|
20240812,093900,25497190,10760,10760,10760,10760,1
|
|
20240812,093800,25486430,10770,10770,10770,10770,0
|
|
20240812,093700,25486430,10770,10760,10780,10760,43
|
|
20240812,093600,25023320,10690,10690,10690,10690,0
|
|
20240812,093500,25023320,10690,10690,10690,10690,35
|
|
20240812,093400,24649170,10760,10690,10760,10690,489
|
|
20240812,093300,19387710,10750,10750,10750,10750,0
|
|
20240812,093200,19387710,10750,10750,10750,10750,1
|
|
20240812,093100,19376960,10760,10760,10760,10760,0
|
|
20240812,093000,19376960,10760,10760,10760,10760,20
|
|
20240812,092900,19161760,10760,10760,10760,10760,0
|
|
20240812,092800,19161760,10760,10750,10760,10690,135
|
|
20240812,092700,17710300,10760,10760,10760,10760,0
|
|
20240812,092600,17710300,10760,10760,10760,10760,233
|
|
20240812,092500,15203220,10760,10760,10760,10760,5
|
|
20240812,092400,15149420,10780,10780,10780,10780,0
|
|
20240812,092300,15149420,10780,10750,10780,10750,991
|
|
20240812,092200,4467380,10750,10750,10750,10750,1
|
|
20240812,092100,4456630,10700,10700,10700,10700,7
|
|
20240812,092000,4381730,10700,10700,10700,10700,0
|
|
20240812,091900,4381730,10700,10700,10700,10700,0
|
|
20240812,091800,4381730,10700,10680,10700,10680,57
|
|
20240812,091700,3772150,10690,10690,10690,10690,0
|
|
20240812,091600,3772150,10690,10690,10690,10690,0
|
|
20240812,091500,3772150,10690,10690,10690,10690,0
|
|
20240812,091400,3772150,10690,10690,10690,10690,1
|
|
20240812,091300,3761460,10580,10580,10580,10580,23
|
|
20240812,091200,3518120,10520,10520,10520,10520,0
|
|
20240812,091100,3518120,10520,10560,10560,10520,175
|
|
20240812,091000,1675580,10520,10520,10520,10520,1
|
|
20240812,090900,1665060,10690,10690,10690,10690,1
|
|
20240812,090800,1654370,10520,10530,10530,10520,84
|
|
20240812,090700,770370,10520,10520,10520,10520,20
|
|
20240812,090600,559970,10520,10520,10520,10520,0
|
|
20240812,090500,559970,10520,10520,10520,10520,0
|
|
20240812,090400,559970,10520,10610,10610,10510,39
|
|
20240812,090300,149550,10650,10650,10650,10650,0
|
|
20240812,090200,149550,10650,10650,10650,10650,0
|
|
20240812,090100,149550,10650,10650,10650,10650,0
|
|
20240812,090000,149550,10650,10700,10700,10650,14
|