582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183900,283624410,12720,12720,12720,12720,31
|
|
20240318,183800,283624410,12720,12720,12720,12720,0
|
|
20240318,183700,283624410,12720,12720,12720,12720,0
|
|
20240318,183600,283624410,12720,12720,12720,12720,0
|
|
20240318,183500,283624410,12720,12720,12720,12720,0
|
|
20240318,183400,283624410,12720,12720,12720,12720,0
|
|
20240318,183300,283624410,12720,12720,12720,12720,0
|
|
20240318,183200,283624410,12720,12720,12720,12720,0
|
|
20240318,183100,283624410,12720,12720,12720,12720,0
|
|
20240318,183000,283624410,12720,12720,12720,12720,0
|
|
20240318,182900,283624410,12720,12720,12720,12720,0
|
|
20240318,182800,283624410,12720,12720,12720,12720,0
|
|
20240318,182700,283624410,12720,12720,12720,12720,0
|
|
20240318,182600,283624410,12720,12720,12720,12720,0
|
|
20240318,182500,283624410,12720,12720,12720,12720,0
|
|
20240318,182400,283624410,12720,12720,12720,12720,0
|
|
20240318,182300,283624410,12720,12720,12720,12720,0
|
|
20240318,182200,283624410,12720,12720,12720,12720,0
|
|
20240318,182100,283624410,12720,12720,12720,12720,0
|
|
20240318,182000,283624410,12720,12720,12720,12720,0
|
|
20240318,181900,283624410,12720,12720,12720,12720,0
|
|
20240318,181800,283624410,12720,12720,12720,12720,0
|
|
20240318,181700,283624410,12720,12720,12720,12720,0
|
|
20240318,181600,283624410,12720,12720,12720,12720,0
|
|
20240318,181500,283624410,12720,12720,12720,12720,0
|
|
20240318,181400,283624410,12720,12720,12720,12720,0
|
|
20240318,181300,283624410,12720,12720,12720,12720,0
|
|
20240318,181200,283624410,12720,12720,12720,12720,0
|
|
20240318,181100,283624410,12720,12720,12720,12720,0
|
|
20240318,181000,283624410,12720,12720,12720,12720,0
|
|
20240318,180900,283624410,12720,12720,12720,12720,31
|
|
20240318,180800,283624410,12720,12720,12720,12720,0
|
|
20240318,180700,283624410,12720,12720,12720,12720,0
|
|
20240318,180600,283624410,12720,12720,12720,12720,0
|
|
20240318,180500,283624410,12720,12720,12720,12720,0
|
|
20240318,180400,283624410,12720,12720,12720,12720,0
|
|
20240318,180300,283624410,12720,12720,12720,12720,0
|
|
20240318,180200,283624410,12720,12720,12720,12720,0
|
|
20240318,180100,283624410,12720,12720,12720,12720,0
|
|
20240318,180000,283624410,12720,12720,12720,12720,0
|
|
20240318,175900,283624410,12720,12720,12720,12720,0
|
|
20240318,175800,283624410,12720,12720,12720,12720,0
|
|
20240318,175700,283624410,12720,12720,12720,12720,0
|
|
20240318,175600,283624410,12720,12720,12720,12720,0
|
|
20240318,175500,283624410,12720,12720,12720,12720,0
|
|
20240318,175400,283624410,12720,12720,12720,12720,0
|
|
20240318,175300,283624410,12720,12720,12720,12720,0
|
|
20240318,175200,283624410,12720,12720,12720,12720,0
|
|
20240318,175100,283624410,12720,12720,12720,12720,0
|
|
20240318,175000,283624410,12720,12720,12720,12720,0
|
|
20240318,174900,283624410,12720,12720,12720,12720,0
|
|
20240318,174800,283624410,12720,12720,12720,12720,0
|
|
20240318,174700,283624410,12720,12720,12720,12720,0
|
|
20240318,174600,283624410,12720,12720,12720,12720,0
|
|
20240318,174500,283624410,12720,12720,12720,12720,0
|
|
20240318,174400,283624410,12720,12720,12720,12720,0
|
|
20240318,174300,283624410,12720,12720,12720,12720,0
|
|
20240318,174200,283624410,12720,12720,12720,12720,0
|
|
20240318,174100,283624410,12720,12720,12720,12720,0
|
|
20240318,174000,283624410,12720,12720,12720,12720,0
|
|
20240318,173900,283624410,12720,12720,12720,12720,31
|
|
20240318,173800,283624410,12720,12720,12720,12720,0
|
|
20240318,173700,283624410,12720,12720,12720,12720,0
|
|
20240318,173600,283624410,12720,12720,12720,12720,0
|
|
20240318,173500,283624410,12720,12720,12720,12720,0
|
|
20240318,173400,283624410,12720,12720,12720,12720,0
|
|
20240318,173300,283624410,12720,12720,12720,12720,0
|
|
20240318,173200,283624410,12720,12720,12720,12720,0
|
|
20240318,173100,283624410,12720,12720,12720,12720,0
|
|
20240318,173000,283624410,12720,12720,12720,12720,0
|
|
20240318,172900,283624410,12720,12720,12720,12720,0
|
|
20240318,172800,283624410,12720,12720,12720,12720,0
|
|
20240318,172700,283624410,12720,12720,12720,12720,0
|
|
20240318,172600,283624410,12720,12720,12720,12720,0
|
|
20240318,172500,283624410,12720,12720,12720,12720,0
|
|
20240318,172400,283624410,12720,12720,12720,12720,0
|
|
20240318,172300,283624410,12720,12720,12720,12720,0
|
|
20240318,172200,283624410,12720,12720,12720,12720,0
|
|
20240318,172100,283624410,12720,12720,12720,12720,0
|
|
20240318,172000,283624410,12720,12720,12720,12720,0
|
|
20240318,171900,283624410,12720,12720,12720,12720,0
|
|
20240318,171800,283624410,12720,12720,12720,12720,0
|
|
20240318,171700,283624410,12720,12720,12720,12720,0
|
|
20240318,171600,283624410,12720,12720,12720,12720,0
|
|
20240318,171500,283624410,12720,12720,12720,12720,0
|
|
20240318,171400,283624410,12720,12720,12720,12720,0
|
|
20240318,171300,283624410,12720,12720,12720,12720,0
|
|
20240318,171200,283624410,12720,12720,12720,12720,0
|
|
20240318,171100,283624410,12720,12720,12720,12720,0
|
|
20240318,171000,283624410,12720,12720,12720,12720,0
|
|
20240318,170900,283624410,12720,12720,12720,12720,31
|
|
20240318,170800,283624410,12720,12720,12720,12720,0
|
|
20240318,170700,283624410,12720,12720,12720,12720,0
|
|
20240318,170600,283624410,12720,12720,12720,12720,0
|
|
20240318,170500,283624410,12720,12720,12720,12720,0
|
|
20240318,170400,283624410,12720,12720,12720,12720,0
|
|
20240318,170300,283624410,12720,12720,12720,12720,0
|
|
20240318,170200,283624410,12720,12720,12720,12720,0
|
|
20240318,170100,283624410,12720,12720,12720,12720,0
|
|
20240318,170000,283624410,12720,12720,12720,12720,0
|
|
20240318,165900,283624410,12720,12720,12720,12720,0
|
|
20240318,165800,283624410,12720,12720,12720,12720,0
|
|
20240318,165700,283624410,12720,12720,12720,12720,0
|
|
20240318,165600,283624410,12720,12720,12720,12720,0
|
|
20240318,165500,283624410,12720,12720,12720,12720,0
|
|
20240318,165400,283624410,12720,12720,12720,12720,0
|
|
20240318,165300,283624410,12720,12720,12720,12720,0
|
|
20240318,165200,283624410,12720,12720,12720,12720,0
|
|
20240318,165100,283624410,12720,12720,12720,12720,0
|
|
20240318,165000,283624410,12720,12720,12720,12720,0
|
|
20240318,164900,283624410,12720,12720,12720,12720,0
|
|
20240318,164800,283624410,12720,12720,12720,12720,0
|
|
20240318,164700,283624410,12720,12720,12720,12720,0
|
|
20240318,164600,283624410,12720,12720,12720,12720,0
|
|
20240318,164500,283624410,12720,12720,12720,12720,0
|
|
20240318,164400,283624410,12720,12720,12720,12720,0
|
|
20240318,164300,283624410,12720,12720,12720,12720,0
|
|
20240318,164200,283624410,12720,12720,12720,12720,0
|
|
20240318,164100,283624410,12720,12720,12720,12720,0
|
|
20240318,164000,283624410,12720,12720,12720,12720,0
|
|
20240318,163900,283624410,12720,12720,12720,12720,31
|
|
20240318,163800,283624410,12720,12720,12720,12720,0
|
|
20240318,163700,283624410,12720,12720,12720,12720,0
|
|
20240318,163600,283624410,12720,12720,12720,12720,0
|
|
20240318,163500,283624410,12720,12720,12720,12720,0
|
|
20240318,163400,283624410,12720,12720,12720,12720,0
|
|
20240318,163300,283624410,12720,12720,12720,12720,0
|
|
20240318,163200,283624410,12720,12720,12720,12720,0
|
|
20240318,163100,283624410,12720,12720,12720,12720,0
|
|
20240318,163000,283624410,12720,12720,12720,12720,0
|
|
20240318,162900,283624410,12720,12720,12720,12720,0
|
|
20240318,162800,283624410,12720,12720,12720,12720,0
|
|
20240318,162700,283624410,12720,12720,12720,12720,0
|
|
20240318,162600,283624410,12720,12720,12720,12720,0
|
|
20240318,162500,283624410,12720,12720,12720,12720,0
|
|
20240318,162400,283624410,12720,12720,12720,12720,0
|
|
20240318,162300,283624410,12720,12720,12720,12720,0
|
|
20240318,162200,283624410,12720,12720,12720,12720,0
|
|
20240318,162100,283624410,12720,12720,12720,12720,0
|
|
20240318,162000,283624410,12720,12720,12720,12720,0
|
|
20240318,161900,283624410,12720,12720,12720,12720,0
|
|
20240318,161800,283624410,12720,12720,12720,12720,0
|
|
20240318,161700,283624410,12720,12720,12720,12720,0
|
|
20240318,161600,283624410,12720,12720,12720,12720,0
|
|
20240318,161500,283624410,12720,12720,12720,12720,0
|
|
20240318,161400,283624410,12720,12720,12720,12720,0
|
|
20240318,161300,283624410,12720,12720,12720,12720,0
|
|
20240318,161200,283624410,12720,12720,12720,12720,0
|
|
20240318,161100,283624410,12720,12720,12720,12720,0
|
|
20240318,161000,283624410,12720,12720,12720,12720,0
|
|
20240318,160900,283624410,12720,12720,12720,12720,31
|
|
20240318,160800,283624410,12720,12720,12720,12720,0
|
|
20240318,160700,283624410,12720,12720,12720,12720,0
|
|
20240318,160600,283624410,12720,12720,12720,12720,0
|
|
20240318,160500,283624410,12720,12720,12720,12720,0
|
|
20240318,160400,283624410,12720,12720,12720,12720,0
|
|
20240318,160300,283624410,12720,12720,12720,12720,0
|
|
20240318,160200,283624410,12720,12720,12720,12720,0
|
|
20240318,160100,283624410,12720,12720,12720,12720,0
|
|
20240318,160000,283624410,12720,12720,12720,12720,0
|
|
20240318,155900,283624410,12720,12720,12720,12720,0
|
|
20240318,155800,283624410,12720,12720,12720,12720,0
|
|
20240318,155700,283624410,12720,12720,12720,12720,0
|
|
20240318,155600,283624410,12720,12720,12720,12720,0
|
|
20240318,155500,283624410,12720,12720,12720,12720,0
|
|
20240318,155400,283624410,12720,12720,12720,12720,0
|
|
20240318,155300,283624410,12720,12720,12720,12720,0
|
|
20240318,155200,283624410,12720,12720,12720,12720,0
|
|
20240318,155100,283624410,12720,12720,12720,12720,0
|
|
20240318,155000,283624410,12720,12720,12720,12720,0
|
|
20240318,154900,283624410,12720,12720,12720,12720,0
|
|
20240318,154800,283624410,12720,12720,12720,12720,0
|
|
20240318,154700,283624410,12720,12720,12720,12720,0
|
|
20240318,154600,283624410,12720,12720,12720,12720,0
|
|
20240318,154500,283624410,12720,12720,12720,12720,0
|
|
20240318,154400,283624410,12720,12720,12720,12720,0
|
|
20240318,154300,283624410,12720,12720,12720,12720,0
|
|
20240318,154200,283624410,12720,12720,12720,12720,0
|
|
20240318,154100,283624410,12720,12720,12720,12720,0
|
|
20240318,154000,283624410,12720,12720,12720,12720,0
|
|
20240318,153900,283624410,12720,12720,12720,12720,31
|
|
20240318,153800,283624410,12720,12720,12720,12720,0
|
|
20240318,153700,283624410,12720,12720,12720,12720,0
|
|
20240318,153600,283624410,12720,12720,12720,12720,0
|
|
20240318,153500,283624410,12720,12720,12720,12720,0
|
|
20240318,153400,283624410,12720,12720,12720,12720,0
|
|
20240318,153300,283624410,12720,12720,12720,12720,0
|
|
20240318,153200,283624410,12720,12720,12720,12720,0
|
|
20240318,153100,283624410,12720,12720,12720,12720,0
|
|
20240318,153000,283624410,12720,12720,12720,12720,31
|
|
20240318,152900,283230090,12720,12720,12720,12720,0
|
|
20240318,152800,283230090,12720,12720,12720,12720,0
|
|
20240318,152700,283230090,12720,12720,12720,12720,0
|
|
20240318,152600,283230090,12720,12720,12720,12720,0
|
|
20240318,152500,283230090,12720,12720,12720,12720,0
|
|
20240318,152400,283230090,12720,12720,12720,12720,0
|
|
20240318,152300,283230090,12720,12720,12720,12720,0
|
|
20240318,152200,283230090,12720,12720,12720,12720,0
|
|
20240318,152100,283230090,12720,12720,12720,12720,0
|
|
20240318,152000,283230090,12720,12720,12720,12720,0
|
|
20240318,151900,283230090,12720,12740,12740,12720,106
|
|
20240318,151800,281880730,12740,12740,12740,12740,0
|
|
20240318,151700,281880730,12740,12740,12740,12740,0
|
|
20240318,151600,281880730,12740,12740,12740,12740,0
|
|
20240318,151500,281880730,12740,12740,12740,12740,0
|
|
20240318,151400,281880730,12740,12740,12740,12740,0
|
|
20240318,151300,281880730,12740,12740,12740,12740,0
|
|
20240318,151200,281880730,12740,12740,12740,12740,0
|
|
20240318,151100,281880730,12740,12740,12740,12740,0
|
|
20240318,151000,281880730,12740,12740,12740,12740,1
|
|
20240318,150900,281867990,12740,12740,12740,12740,0
|
|
20240318,150800,281867990,12740,12740,12740,12740,21
|
|
20240318,150700,281600450,12720,12720,12720,12720,0
|
|
20240318,150600,281600450,12720,12720,12720,12720,0
|
|
20240318,150500,281600450,12720,12730,12730,12720,10
|
|
20240318,150400,281473230,12720,12720,12720,12720,0
|
|
20240318,150300,281473230,12720,12720,12720,12720,0
|
|
20240318,150200,281473230,12720,12720,12720,12720,0
|
|
20240318,150100,281473230,12720,12720,12720,12720,0
|
|
20240318,150000,281473230,12720,12720,12720,12720,0
|
|
20240318,145900,281473230,12720,12730,12730,12720,30
|
|
20240318,145800,281091610,12720,12720,12720,12720,0
|
|
20240318,145700,281091610,12720,12720,12720,12720,5
|
|
20240318,145600,281028010,12720,12720,12720,12720,0
|
|
20240318,145500,281028010,12720,12720,12720,12720,0
|
|
20240318,145400,281028010,12720,12720,12720,12720,307
|
|
20240318,145300,277122970,12700,12710,12710,12700,193
|
|
20240318,145200,274671670,12700,12710,12710,12700,1113
|
|
20240318,145100,260532650,12740,12710,12750,12710,574
|
|
20240318,145000,253219650,12700,12700,12700,12700,0
|
|
20240318,144900,253219650,12700,12700,12700,12700,16
|
|
20240318,144800,253016450,12700,12700,12700,12700,32
|
|
20240318,144700,252610050,12690,12690,12690,12690,0
|
|
20240318,144600,252610050,12690,12690,12690,12690,0
|
|
20240318,144500,252610050,12690,12690,12690,12690,1
|
|
20240318,144400,252597360,12690,12690,12690,12690,0
|
|
20240318,144300,252597360,12690,12690,12690,12690,0
|
|
20240318,144200,252597360,12690,12690,12690,12690,0
|
|
20240318,144100,252597360,12690,12690,12690,12690,6
|
|
20240318,144000,252521220,12690,12690,12690,12690,14
|
|
20240318,143900,252343560,12680,12680,12680,12680,81
|
|
20240318,143800,251316480,12670,12670,12670,12670,40
|
|
20240318,143700,250809680,12670,12670,12670,12670,0
|
|
20240318,143600,250809680,12670,12670,12670,12670,0
|
|
20240318,143500,250809680,12670,12670,12670,12670,2
|
|
20240318,143400,250784340,12660,12660,12660,12660,0
|
|
20240318,143300,250784340,12660,12660,12660,12660,19
|
|
20240318,143200,250543800,12660,12660,12660,12660,30
|
|
20240318,143100,250164000,12660,12680,12680,12660,239
|
|
20240318,143000,247135730,12680,12680,12680,12680,77
|
|
20240318,142900,246159370,12680,12680,12680,12680,0
|
|
20240318,142800,246159370,12680,12680,12680,12680,0
|
|
20240318,142700,246159370,12680,12680,12680,12680,1
|
|
20240318,142600,246146690,12680,12680,12680,12680,0
|
|
20240318,142500,246146690,12680,12680,12680,12680,0
|
|
20240318,142400,246146690,12680,12680,12680,12680,0
|
|
20240318,142300,246146690,12680,12680,12680,12680,0
|
|
20240318,142200,246146690,12680,12680,12680,12680,0
|
|
20240318,142100,246146690,12680,12680,12680,12680,0
|
|
20240318,142000,246146690,12680,12680,12680,12680,0
|
|
20240318,141900,246146690,12680,12680,12680,12680,0
|
|
20240318,141800,246146690,12680,12670,12680,12670,47
|
|
20240318,141700,245551140,12670,12670,12670,12670,0
|
|
20240318,141600,245551140,12670,12670,12670,12670,0
|
|
20240318,141500,245551140,12670,12670,12670,12670,0
|
|
20240318,141400,245551140,12670,12670,12670,12670,0
|
|
20240318,141300,245551140,12670,12670,12670,12670,0
|
|
20240318,141200,245551140,12670,12670,12670,12670,107
|
|
20240318,141100,244195450,12690,12690,12690,12690,0
|
|
20240318,141000,244195450,12690,12690,12690,12690,0
|
|
20240318,140900,244195450,12690,12690,12690,12690,0
|
|
20240318,140800,244195450,12690,12690,12690,12690,0
|
|
20240318,140700,244195450,12690,12690,12690,12690,1
|
|
20240318,140600,244182760,12670,12670,12670,12670,0
|
|
20240318,140500,244182760,12670,12670,12670,12670,5
|
|
20240318,140400,244119410,12680,12680,12680,12680,0
|
|
20240318,140300,244119410,12680,12680,12680,12680,0
|
|
20240318,140200,244119410,12680,12680,12680,12680,32
|
|
20240318,140100,243713650,12680,12700,12710,12670,399
|
|
20240318,140000,238654890,12700,12700,12700,12700,0
|
|
20240318,135900,238654890,12700,12700,12700,12700,0
|
|
20240318,135800,238654890,12700,12700,12700,12700,1
|
|
20240318,135700,238642190,12700,12700,12700,12700,9
|
|
20240318,135600,238527890,12790,12720,12790,12720,3
|
|
20240318,135500,238489590,12710,12730,12730,12710,242
|
|
20240318,135400,235411240,12720,12720,12720,12720,0
|
|
20240318,135300,235411240,12720,12720,12720,12720,0
|
|
20240318,135200,235411240,12720,12720,12720,12720,0
|
|
20240318,135100,235411240,12720,12720,12720,12720,0
|
|
20240318,135000,235411240,12720,12720,12720,12720,0
|
|
20240318,134900,235411240,12720,12720,12720,12720,2
|
|
20240318,134800,235385800,12710,12710,12710,12710,0
|
|
20240318,134700,235385800,12710,12710,12710,12710,0
|
|
20240318,134600,235385800,12710,12710,12710,12710,0
|
|
20240318,134500,235385800,12710,12710,12710,12710,0
|
|
20240318,134400,235385800,12710,12710,12710,12710,0
|
|
20240318,134300,235385800,12710,12710,12710,12710,0
|
|
20240318,134200,235385800,12710,12710,12710,12710,0
|
|
20240318,134100,235385800,12710,12710,12710,12710,0
|
|
20240318,134000,235385800,12710,12710,12710,12710,0
|
|
20240318,133900,235385800,12710,12710,12710,12710,1
|
|
20240318,133800,235373090,12710,12740,12740,12700,102
|
|
20240318,133700,234076170,12780,12780,12780,12780,306
|
|
20240318,133600,230165490,12780,12780,12780,12780,0
|
|
20240318,133500,230165490,12780,12780,12780,12780,0
|
|
20240318,133400,230165490,12780,12780,12780,12780,0
|
|
20240318,133300,230165490,12780,12780,12780,12780,0
|
|
20240318,133200,230165490,12780,12780,12780,12780,5
|
|
20240318,133100,230101590,12780,12780,12780,12780,11
|
|
20240318,133000,229961010,12740,12710,12780,12710,129
|
|
20240318,132900,228312730,12710,12710,12710,12710,0
|
|
20240318,132800,228312730,12710,12740,12740,12700,561
|
|
20240318,132700,221176230,12750,12760,12760,12750,61
|
|
20240318,132600,220398440,12770,12770,12770,12770,0
|
|
20240318,132500,220398440,12770,12770,12770,12770,0
|
|
20240318,132400,220398440,12770,12770,12770,12770,0
|
|
20240318,132300,220398440,12770,12770,12770,12770,0
|
|
20240318,132200,220398440,12770,12770,12770,12770,10
|
|
20240318,132100,220270740,12760,12760,12760,12760,0
|
|
20240318,132000,220270740,12760,12760,12760,12760,0
|
|
20240318,131900,220270740,12760,12760,12760,12760,0
|
|
20240318,131800,220270740,12760,12760,12760,12760,0
|
|
20240318,131700,220270740,12760,12760,12760,12760,0
|
|
20240318,131600,220270740,12760,12760,12760,12760,0
|
|
20240318,131500,220270740,12760,12760,12760,12760,0
|
|
20240318,131400,220270740,12760,12760,12760,12760,0
|
|
20240318,131300,220270740,12760,12760,12760,12760,0
|
|
20240318,131200,220270740,12760,12760,12760,12760,0
|
|
20240318,131100,220270740,12760,12760,12760,12760,0
|
|
20240318,131000,220270740,12760,12760,12760,12760,0
|
|
20240318,130900,220270740,12760,12760,12760,12760,0
|
|
20240318,130800,220270740,12760,12760,12760,12760,0
|
|
20240318,130700,220270740,12760,12760,12760,12760,0
|
|
20240318,130600,220270740,12760,12760,12760,12760,0
|
|
20240318,130500,220270740,12760,12760,12760,12760,40
|
|
20240318,130400,219760340,12770,12770,12770,12770,0
|
|
20240318,130300,219760340,12770,12770,12770,12770,1
|
|
20240318,130200,219747570,12770,12770,12770,12770,0
|
|
20240318,130100,219747570,12770,12770,12770,12770,0
|
|
20240318,130000,219747570,12770,12770,12770,12770,1
|
|
20240318,125900,219734800,12760,12760,12760,12760,1
|
|
20240318,125800,219722040,12760,12760,12760,12760,0
|
|
20240318,125700,219722040,12760,12760,12760,12760,1
|
|
20240318,125600,219709280,12750,12750,12750,12750,0
|
|
20240318,125500,219709280,12750,12750,12750,12750,0
|
|
20240318,125400,219709280,12750,12750,12750,12750,0
|
|
20240318,125300,219709280,12750,12750,12750,12750,0
|
|
20240318,125200,219709280,12750,12750,12750,12750,0
|
|
20240318,125100,219709280,12750,12750,12750,12750,0
|
|
20240318,125000,219709280,12750,12750,12750,12750,15
|
|
20240318,124900,219518030,12760,12760,12760,12760,0
|
|
20240318,124800,219518030,12760,12760,12760,12760,0
|
|
20240318,124700,219518030,12760,12760,12760,12760,0
|
|
20240318,124600,219518030,12760,12760,12760,12760,0
|
|
20240318,124500,219518030,12760,12760,12760,12760,0
|
|
20240318,124400,219518030,12760,12760,12760,12760,0
|
|
20240318,124300,219518030,12760,12760,12760,12760,0
|
|
20240318,124200,219518030,12760,12760,12760,12760,0
|
|
20240318,124100,219518030,12760,12760,12760,12760,0
|
|
20240318,124000,219518030,12760,12760,12760,12760,0
|
|
20240318,123900,219518030,12760,12760,12760,12760,0
|
|
20240318,123800,219518030,12760,12760,12760,12760,5
|
|
20240318,123700,219454230,12760,12760,12760,12760,0
|
|
20240318,123600,219454230,12760,12760,12760,12760,0
|
|
20240318,123500,219454230,12760,12760,12760,12760,0
|
|
20240318,123400,219454230,12760,12760,12760,12760,0
|
|
20240318,123300,219454230,12760,12760,12760,12760,0
|
|
20240318,123200,219454230,12760,12760,12760,12760,0
|
|
20240318,123100,219454230,12760,12760,12760,12760,151
|
|
20240318,123000,217527470,12760,12760,12760,12760,0
|
|
20240318,122900,217527470,12760,12760,12760,12760,43
|
|
20240318,122800,216978790,12760,12760,12760,12760,31
|
|
20240318,122700,216583230,12760,12760,12760,12760,0
|
|
20240318,122600,216583230,12760,12760,12760,12760,0
|
|
20240318,122500,216583230,12760,12760,12760,12760,0
|
|
20240318,122400,216583230,12760,12760,12760,12760,4
|
|
20240318,122300,216532190,12740,12740,12740,12740,0
|
|
20240318,122200,216532190,12740,12740,12740,12740,0
|
|
20240318,122100,216532190,12740,12740,12740,12740,0
|
|
20240318,122000,216532190,12740,12740,12740,12740,0
|
|
20240318,121900,216532190,12740,12740,12740,12740,0
|
|
20240318,121800,216532190,12740,12740,12740,12740,0
|
|
20240318,121700,216532190,12740,12740,12740,12740,28
|
|
20240318,121600,216175470,12710,12710,12710,12710,0
|
|
20240318,121500,216175470,12710,12710,12710,12710,0
|
|
20240318,121400,216175470,12710,12710,12710,12710,0
|
|
20240318,121300,216175470,12710,12710,12710,12710,0
|
|
20240318,121200,216175470,12710,12710,12710,12710,0
|
|
20240318,121100,216175470,12710,12710,12710,12710,1
|
|
20240318,121000,216162760,12720,12720,12730,12720,707
|
|
20240318,120900,207162750,12710,12710,12710,12710,0
|
|
20240318,120800,207162750,12710,12710,12710,12710,0
|
|
20240318,120700,207162750,12710,12740,12740,12710,1000
|
|
20240318,120600,194446010,12740,12740,12740,12740,0
|
|
20240318,120500,194446010,12740,12740,12740,12740,0
|
|
20240318,120400,194446010,12740,12740,12740,12740,0
|
|
20240318,120300,194446010,12740,12740,12740,12740,0
|
|
20240318,120200,194446010,12740,12740,12740,12740,0
|
|
20240318,120100,194446010,12740,12740,12740,12740,1
|
|
20240318,120000,194433270,12730,12730,12730,12730,203
|
|
20240318,115900,191849080,12730,12730,12730,12730,0
|
|
20240318,115800,191849080,12730,12730,12730,12730,0
|
|
20240318,115700,191849080,12730,12730,12730,12730,0
|
|
20240318,115600,191849080,12730,12730,12730,12720,483
|
|
20240318,115500,185703990,12730,12730,12730,12730,0
|
|
20240318,115400,185703990,12730,12700,12730,12680,478
|
|
20240318,115300,179631680,12710,12770,12770,12710,1493
|
|
20240318,115200,160616700,12770,12770,12770,12770,0
|
|
20240318,115100,160616700,12770,12770,12770,12770,0
|
|
20240318,115000,160616700,12770,12770,12770,12770,18
|
|
20240318,114900,160386840,12780,12780,12780,12780,10
|
|
20240318,114800,160259040,12760,12760,12760,12760,0
|
|
20240318,114700,160259040,12760,12760,12760,12760,18
|
|
20240318,114600,160029360,12760,12760,12760,12760,0
|
|
20240318,114500,160029360,12760,12760,12760,12760,87
|
|
20240318,114400,158919240,12760,12770,12770,12760,22
|
|
20240318,114300,158638490,12770,12770,12770,12770,0
|
|
20240318,114200,158638490,12770,12770,12770,12770,0
|
|
20240318,114100,158638490,12770,12770,12770,12770,18
|
|
20240318,114000,158408630,12780,12780,12780,12780,0
|
|
20240318,113900,158408630,12780,12780,12780,12780,0
|
|
20240318,113800,158408630,12780,12780,12780,12780,2
|
|
20240318,113700,158383070,12780,12780,12780,12780,0
|
|
20240318,113600,158383070,12780,12770,12780,12770,329
|
|
20240318,113500,154178640,12780,12780,12780,12780,0
|
|
20240318,113400,154178640,12780,12830,12850,12780,854
|
|
20240318,113300,143233100,12830,12830,12830,12830,8
|
|
20240318,113200,143130460,12830,12830,12830,12830,47
|
|
20240318,113100,142527450,12830,12830,12830,12780,681
|
|
20240318,113000,133797660,12830,12770,12830,12770,54
|
|
20240318,112900,133106030,12770,12770,12770,12770,10
|
|
20240318,112800,132978330,12760,12760,12760,12760,0
|
|
20240318,112700,132978330,12760,12760,12760,12760,0
|
|
20240318,112600,132978330,12760,12760,12760,12760,19
|
|
20240318,112500,132735890,12770,12770,12770,12770,3
|
|
20240318,112400,132697580,12770,12770,12770,12770,0
|
|
20240318,112300,132697580,12770,12770,12770,12770,8
|
|
20240318,112200,132595420,12770,12770,12770,12770,1
|
|
20240318,112100,132582650,12770,12770,12770,12770,0
|
|
20240318,112000,132582650,12770,12780,12780,12770,33
|
|
20240318,111900,132161090,12770,12770,12770,12770,0
|
|
20240318,111800,132161090,12770,12770,12770,12770,0
|
|
20240318,111700,132161090,12770,12770,12770,12770,0
|
|
20240318,111600,132161090,12770,12770,12770,12770,0
|
|
20240318,111500,132161090,12770,12770,12770,12770,0
|
|
20240318,111400,132161090,12770,12760,12770,12760,38
|
|
20240318,111300,131676010,12760,12760,12760,12760,8
|
|
20240318,111200,131573930,12750,12750,12750,12750,0
|
|
20240318,111100,131573930,12750,12750,12750,12750,18
|
|
20240318,111000,131344430,12760,12760,12760,12760,25
|
|
20240318,110900,131025430,12760,12760,12760,12760,0
|
|
20240318,110800,131025430,12760,12760,12760,12760,0
|
|
20240318,110700,131025430,12760,12760,12760,12760,0
|
|
20240318,110600,131025430,12760,12760,12760,12760,0
|
|
20240318,110500,131025430,12760,12760,12760,12760,18
|
|
20240318,110400,130795750,12750,12750,12750,12750,0
|
|
20240318,110300,130795750,12750,12750,12750,12750,0
|
|
20240318,110200,130795750,12750,12760,12760,12750,518
|
|
20240318,110100,124191070,12770,12770,12770,12770,0
|
|
20240318,110000,124191070,12770,12770,12770,12770,3
|
|
20240318,105900,124152760,12750,12740,12750,12740,89
|
|
20240318,105800,123018200,12750,12750,12750,12750,11
|
|
20240318,105700,122877950,12750,12750,12750,12750,0
|
|
20240318,105600,122877950,12750,12690,12750,12690,40
|
|
20240318,105500,122369130,12700,12690,12710,12690,805
|
|
20240318,105400,112145450,12640,12660,12660,12640,315
|
|
20240318,105300,108157710,12700,12700,12700,12700,109
|
|
20240318,105200,106773410,12710,12710,12710,12710,222
|
|
20240318,105100,103951790,12770,12820,12820,12710,2252
|
|
20240318,105000,75197740,12820,12820,12820,12820,0
|
|
20240318,104900,75197740,12820,12820,12820,12820,1
|
|
20240318,104800,75184920,12820,12830,12830,12820,21
|
|
20240318,104700,74915510,12830,12830,12830,12830,0
|
|
20240318,104600,74915510,12830,12830,12830,12830,18
|
|
20240318,104500,74684570,12840,12840,12840,12840,0
|
|
20240318,104400,74684570,12840,12840,12840,12840,0
|
|
20240318,104300,74684570,12840,12840,12840,12840,7
|
|
20240318,104200,74594690,12830,12830,12830,12830,0
|
|
20240318,104100,74594690,12830,12830,12830,12830,0
|
|
20240318,104000,74594690,12830,12830,12830,12830,0
|
|
20240318,103900,74594690,12830,12830,12830,12830,0
|
|
20240318,103800,74594690,12830,12860,12860,12830,1004
|
|
20240318,103700,61697960,12890,12850,12890,12850,11
|
|
20240318,103600,61556540,12850,12880,12880,12850,11
|
|
20240318,103500,61415070,12880,12880,12880,12880,242
|
|
20240318,103400,58298110,12880,12880,12880,12880,8
|
|
20240318,103300,58195070,12880,12890,12890,12880,184
|
|
20240318,103200,55823380,12890,12890,12890,12890,33
|
|
20240318,103100,55398010,12890,12910,12910,12890,724
|
|
20240318,103000,46054680,12910,12910,12910,12910,0
|
|
20240318,102900,46054680,12910,12910,12910,12910,0
|
|
20240318,102800,46054680,12910,12910,12910,12910,18
|
|
20240318,102700,45822300,12910,12910,12910,12910,0
|
|
20240318,102600,45822300,12910,12910,12910,12910,0
|
|
20240318,102500,45822300,12910,12910,12910,12910,18
|
|
20240318,102400,45589920,12910,12910,12910,12910,0
|
|
20240318,102300,45589920,12910,12910,12910,12910,0
|
|
20240318,102200,45589920,12910,12910,12910,12910,19
|
|
20240318,102100,45344630,12910,12910,12910,12910,0
|
|
20240318,102000,45344630,12910,12910,12910,12910,0
|
|
20240318,101900,45344630,12910,12910,12910,12910,18
|
|
20240318,101800,45112250,12910,12910,12910,12910,0
|
|
20240318,101700,45112250,12910,12910,12910,12910,0
|
|
20240318,101600,45112250,12910,12910,12910,12910,18
|
|
20240318,101500,44879870,12910,12910,12910,12910,1
|
|
20240318,101400,44866960,12910,12910,12910,12910,0
|
|
20240318,101300,44866960,12910,12910,12910,12910,52
|
|
20240318,101200,44195640,12910,12910,12910,12910,33
|
|
20240318,101100,43769610,12910,12910,12910,12910,32
|
|
20240318,101000,43356490,12910,12950,12950,12910,875
|
|
20240318,100900,32042260,12940,12940,12940,12940,18
|
|
20240318,100800,31809340,12950,12950,12950,12950,0
|
|
20240318,100700,31809340,12950,12950,12950,12950,0
|
|
20240318,100600,31809340,12950,12950,12950,12950,0
|
|
20240318,100500,31809340,12950,12950,12950,12950,1
|
|
20240318,100400,31796390,12960,12960,12960,12960,11
|
|
20240318,100300,31653830,12940,12940,12940,12940,0
|
|
20240318,100200,31653830,12940,12940,12940,12940,5
|
|
20240318,100100,31589130,12940,12960,12960,12940,5
|
|
20240318,100000,31524410,12960,12980,12980,12960,128
|
|
20240318,095900,29863050,12980,12980,12980,12980,0
|
|
20240318,095800,29863050,12980,12980,12980,12980,1
|
|
20240318,095700,29850070,12980,12980,12980,12980,11
|
|
20240318,095600,29707290,13000,13000,13000,13000,28
|
|
20240318,095500,29343290,13000,13000,13000,13000,275
|
|
20240318,095400,25768290,13010,13010,13010,13010,13
|
|
20240318,095300,25599160,13010,13010,13010,13010,0
|
|
20240318,095200,25599160,13010,13010,13010,13010,0
|
|
20240318,095100,25599160,13010,13010,13010,13010,0
|
|
20240318,095000,25599160,13010,13010,13010,13010,0
|
|
20240318,094900,25599160,13010,13010,13010,13010,18
|
|
20240318,094800,25364980,13010,13010,13010,13010,18
|
|
20240318,094700,25130800,13000,13000,13000,13000,0
|
|
20240318,094600,25130800,13000,13000,13000,13000,0
|
|
20240318,094500,25130800,13000,13000,13000,13000,19
|
|
20240318,094400,24883800,13000,13000,13000,13000,0
|
|
20240318,094300,24883800,13000,13000,13000,13000,0
|
|
20240318,094200,24883800,13000,13000,13000,13000,18
|
|
20240318,094100,24649800,13010,13010,13010,13010,0
|
|
20240318,094000,24649800,13010,13010,13010,13010,0
|
|
20240318,093900,24649800,13010,13010,13010,13010,0
|
|
20240318,093800,24649800,13010,13010,13010,13010,0
|
|
20240318,093700,24649800,13010,13010,13010,13010,33
|
|
20240318,093600,24220470,13010,13010,13010,13010,18
|
|
20240318,093500,23986290,13000,13000,13000,13000,0
|
|
20240318,093400,23986290,13000,13000,13000,13000,0
|
|
20240318,093300,23986290,13000,13000,13000,13000,43
|
|
20240318,093200,23427290,13000,12990,13000,12990,546
|
|
20240318,093100,16330290,12990,12980,12990,12980,124
|
|
20240318,093000,14720290,12980,12940,12990,12910,585
|
|
20240318,092900,7137840,12940,12940,12940,12940,3
|
|
20240318,092800,7099020,12950,12960,12960,12950,159
|
|
20240318,092700,5038730,12960,12960,12970,12960,21
|
|
20240318,092600,4766380,12960,12960,12960,12960,2
|
|
20240318,092500,4740460,12970,12970,12970,12960,44
|
|
20240318,092400,4169800,12960,12970,12970,12960,20
|
|
20240318,092300,3910580,12970,12970,12970,12970,0
|
|
20240318,092200,3910580,12970,12970,12970,12970,0
|
|
20240318,092100,3910580,12970,12980,12980,12970,8
|
|
20240318,092000,3806810,12980,12980,12980,12980,0
|
|
20240318,091900,3806810,12980,12980,12980,12980,5
|
|
20240318,091800,3741910,12970,12970,12970,12970,19
|
|
20240318,091700,3495480,12980,12980,12980,12980,0
|
|
20240318,091600,3495480,12980,12970,12980,12970,16
|
|
20240318,091500,3287870,12980,12980,12980,12980,0
|
|
20240318,091400,3287870,12980,12980,12980,12980,0
|
|
20240318,091300,3287870,12980,12980,12980,12980,12
|
|
20240318,091200,3132110,12990,12990,12990,12990,0
|
|
20240318,091100,3132110,12990,12990,12990,12990,0
|
|
20240318,091000,3132110,12990,12990,12990,12990,30
|
|
20240318,090900,2742410,13000,13000,13000,13000,0
|
|
20240318,090800,2742410,13000,13000,13000,13000,0
|
|
20240318,090700,2742410,13000,13000,13000,13000,0
|
|
20240318,090600,2742410,13000,13000,13000,13000,0
|
|
20240318,090500,2742410,13000,13000,13000,13000,1
|
|
20240318,090400,2729410,13050,13050,13050,13050,0
|
|
20240318,090300,2729410,13050,13020,13050,13020,20
|
|
20240318,090200,2468970,13020,12940,13020,12940,143
|
|
20240318,090100,610330,12980,12980,12980,12980,1
|
|
20240318,090000,597350,12980,12990,12990,12980,46
|