612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,190900,255529860,12780,12780,12780,12780,644
|
|
20240315,190800,255529860,12780,12780,12780,12780,0
|
|
20240315,190700,255529860,12780,12780,12780,12780,0
|
|
20240315,190600,255529860,12780,12780,12780,12780,0
|
|
20240315,190500,255529860,12780,12780,12780,12780,0
|
|
20240315,190400,255529860,12780,12780,12780,12780,0
|
|
20240315,190300,255529860,12780,12780,12780,12780,0
|
|
20240315,190200,255529860,12780,12780,12780,12780,0
|
|
20240315,190100,255529860,12780,12780,12780,12780,0
|
|
20240315,190000,255529860,12780,12780,12780,12780,0
|
|
20240315,185900,255529860,12780,12780,12780,12780,0
|
|
20240315,185800,255529860,12780,12780,12780,12780,0
|
|
20240315,185700,255529860,12780,12780,12780,12780,0
|
|
20240315,185600,255529860,12780,12780,12780,12780,0
|
|
20240315,185500,255529860,12780,12780,12780,12780,0
|
|
20240315,185400,255529860,12780,12780,12780,12780,0
|
|
20240315,185300,255529860,12780,12780,12780,12780,0
|
|
20240315,185200,255529860,12780,12780,12780,12780,0
|
|
20240315,185100,255529860,12780,12780,12780,12780,0
|
|
20240315,185000,255529860,12780,12780,12780,12780,0
|
|
20240315,184900,255529860,12780,12780,12780,12780,0
|
|
20240315,184800,255529860,12780,12780,12780,12780,0
|
|
20240315,184700,255529860,12780,12780,12780,12780,0
|
|
20240315,184600,255529860,12780,12780,12780,12780,0
|
|
20240315,184500,255529860,12780,12780,12780,12780,0
|
|
20240315,184400,255529860,12780,12780,12780,12780,0
|
|
20240315,184300,255529860,12780,12780,12780,12780,0
|
|
20240315,184200,255529860,12780,12780,12780,12780,0
|
|
20240315,184100,255529860,12780,12780,12780,12780,0
|
|
20240315,184000,255529860,12780,12780,12780,12780,0
|
|
20240315,183900,255529860,12780,12780,12780,12780,644
|
|
20240315,183800,255529860,12780,12780,12780,12780,0
|
|
20240315,183700,255529860,12780,12780,12780,12780,0
|
|
20240315,183600,255529860,12780,12780,12780,12780,0
|
|
20240315,183500,255529860,12780,12780,12780,12780,0
|
|
20240315,183400,255529860,12780,12780,12780,12780,0
|
|
20240315,183300,255529860,12780,12780,12780,12780,0
|
|
20240315,183200,255529860,12780,12780,12780,12780,0
|
|
20240315,183100,255529860,12780,12780,12780,12780,0
|
|
20240315,183000,255529860,12780,12780,12780,12780,0
|
|
20240315,182900,255529860,12780,12780,12780,12780,0
|
|
20240315,182800,255529860,12780,12780,12780,12780,0
|
|
20240315,182700,255529860,12780,12780,12780,12780,0
|
|
20240315,182600,255529860,12780,12780,12780,12780,0
|
|
20240315,182500,255529860,12780,12780,12780,12780,0
|
|
20240315,182400,255529860,12780,12780,12780,12780,0
|
|
20240315,182300,255529860,12780,12780,12780,12780,0
|
|
20240315,182200,255529860,12780,12780,12780,12780,0
|
|
20240315,182100,255529860,12780,12780,12780,12780,0
|
|
20240315,182000,255529860,12780,12780,12780,12780,0
|
|
20240315,181900,255529860,12780,12780,12780,12780,0
|
|
20240315,181800,255529860,12780,12780,12780,12780,0
|
|
20240315,181700,255529860,12780,12780,12780,12780,0
|
|
20240315,181600,255529860,12780,12780,12780,12780,0
|
|
20240315,181500,255529860,12780,12780,12780,12780,0
|
|
20240315,181400,255529860,12780,12780,12780,12780,0
|
|
20240315,181300,255529860,12780,12780,12780,12780,0
|
|
20240315,181200,255529860,12780,12780,12780,12780,0
|
|
20240315,181100,255529860,12780,12780,12780,12780,0
|
|
20240315,181000,255529860,12780,12780,12780,12780,0
|
|
20240315,180900,255529860,12780,12780,12780,12780,644
|
|
20240315,180800,255529860,12780,12780,12780,12780,0
|
|
20240315,180700,255529860,12780,12780,12780,12780,0
|
|
20240315,180600,255529860,12780,12780,12780,12780,0
|
|
20240315,180500,255529860,12780,12780,12780,12780,0
|
|
20240315,180400,255529860,12780,12780,12780,12780,0
|
|
20240315,180300,255529860,12780,12780,12780,12780,0
|
|
20240315,180200,255529860,12780,12780,12780,12780,0
|
|
20240315,180100,255529860,12780,12780,12780,12780,0
|
|
20240315,180000,255529860,12780,12780,12780,12780,0
|
|
20240315,175900,255529860,12780,12780,12780,12780,0
|
|
20240315,175800,255529860,12780,12780,12780,12780,0
|
|
20240315,175700,255529860,12780,12780,12780,12780,0
|
|
20240315,175600,255529860,12780,12780,12780,12780,0
|
|
20240315,175500,255529860,12780,12780,12780,12780,0
|
|
20240315,175400,255529860,12780,12780,12780,12780,0
|
|
20240315,175300,255529860,12780,12780,12780,12780,0
|
|
20240315,175200,255529860,12780,12780,12780,12780,0
|
|
20240315,175100,255529860,12780,12780,12780,12780,0
|
|
20240315,175000,255529860,12780,12780,12780,12780,0
|
|
20240315,174900,255529860,12780,12780,12780,12780,0
|
|
20240315,174800,255529860,12780,12780,12780,12780,0
|
|
20240315,174700,255529860,12780,12780,12780,12780,0
|
|
20240315,174600,255529860,12780,12780,12780,12780,0
|
|
20240315,174500,255529860,12780,12780,12780,12780,0
|
|
20240315,174400,255529860,12780,12780,12780,12780,0
|
|
20240315,174300,255529860,12780,12780,12780,12780,0
|
|
20240315,174200,255529860,12780,12780,12780,12780,0
|
|
20240315,174100,255529860,12780,12780,12780,12780,0
|
|
20240315,174000,255529860,12780,12780,12780,12780,0
|
|
20240315,173900,255529860,12780,12780,12780,12780,644
|
|
20240315,173800,255529860,12780,12780,12780,12780,0
|
|
20240315,173700,255529860,12780,12780,12780,12780,0
|
|
20240315,173600,255529860,12780,12780,12780,12780,0
|
|
20240315,173500,255529860,12780,12780,12780,12780,0
|
|
20240315,173400,255529860,12780,12780,12780,12780,0
|
|
20240315,173300,255529860,12780,12780,12780,12780,0
|
|
20240315,173200,255529860,12780,12780,12780,12780,0
|
|
20240315,173100,255529860,12780,12780,12780,12780,0
|
|
20240315,173000,255529860,12780,12780,12780,12780,0
|
|
20240315,172900,255529860,12780,12780,12780,12780,0
|
|
20240315,172800,255529860,12780,12780,12780,12780,0
|
|
20240315,172700,255529860,12780,12780,12780,12780,0
|
|
20240315,172600,255529860,12780,12780,12780,12780,0
|
|
20240315,172500,255529860,12780,12780,12780,12780,0
|
|
20240315,172400,255529860,12780,12780,12780,12780,0
|
|
20240315,172300,255529860,12780,12780,12780,12780,0
|
|
20240315,172200,255529860,12780,12780,12780,12780,0
|
|
20240315,172100,255529860,12780,12780,12780,12780,0
|
|
20240315,172000,255529860,12780,12780,12780,12780,0
|
|
20240315,171900,255529860,12780,12780,12780,12780,0
|
|
20240315,171800,255529860,12780,12780,12780,12780,0
|
|
20240315,171700,255529860,12780,12780,12780,12780,0
|
|
20240315,171600,255529860,12780,12780,12780,12780,0
|
|
20240315,171500,255529860,12780,12780,12780,12780,0
|
|
20240315,171400,255529860,12780,12780,12780,12780,0
|
|
20240315,171300,255529860,12780,12780,12780,12780,0
|
|
20240315,171200,255529860,12780,12780,12780,12780,0
|
|
20240315,171100,255529860,12780,12780,12780,12780,0
|
|
20240315,171000,255529860,12780,12780,12780,12780,0
|
|
20240315,170900,255529860,12780,12780,12780,12780,644
|
|
20240315,170800,255529860,12780,12780,12780,12780,0
|
|
20240315,170700,255529860,12780,12780,12780,12780,0
|
|
20240315,170600,255529860,12780,12780,12780,12780,0
|
|
20240315,170500,255529860,12780,12780,12780,12780,0
|
|
20240315,170400,255529860,12780,12780,12780,12780,0
|
|
20240315,170300,255529860,12780,12780,12780,12780,0
|
|
20240315,170200,255529860,12780,12780,12780,12780,0
|
|
20240315,170100,255529860,12780,12780,12780,12780,0
|
|
20240315,170000,255529860,12780,12780,12780,12780,0
|
|
20240315,165900,255529860,12780,12780,12780,12780,0
|
|
20240315,165800,255529860,12780,12780,12780,12780,0
|
|
20240315,165700,255529860,12780,12780,12780,12780,0
|
|
20240315,165600,255529860,12780,12780,12780,12780,0
|
|
20240315,165500,255529860,12780,12780,12780,12780,0
|
|
20240315,165400,255529860,12780,12780,12780,12780,0
|
|
20240315,165300,255529860,12780,12780,12780,12780,0
|
|
20240315,165200,255529860,12780,12780,12780,12780,0
|
|
20240315,165100,255529860,12780,12780,12780,12780,0
|
|
20240315,165000,255529860,12780,12780,12780,12780,0
|
|
20240315,164900,255529860,12780,12780,12780,12780,0
|
|
20240315,164800,255529860,12780,12780,12780,12780,0
|
|
20240315,164700,255529860,12780,12780,12780,12780,0
|
|
20240315,164600,255529860,12780,12780,12780,12780,0
|
|
20240315,164500,255529860,12780,12780,12780,12780,0
|
|
20240315,164400,255529860,12780,12780,12780,12780,0
|
|
20240315,164300,255529860,12780,12780,12780,12780,0
|
|
20240315,164200,255529860,12780,12780,12780,12780,0
|
|
20240315,164100,255529860,12780,12780,12780,12780,0
|
|
20240315,164000,255529860,12780,12780,12780,12780,0
|
|
20240315,163900,255529860,12780,12780,12780,12780,644
|
|
20240315,163800,255529860,12780,12780,12780,12780,0
|
|
20240315,163700,255529860,12780,12780,12780,12780,0
|
|
20240315,163600,255529860,12780,12780,12780,12780,0
|
|
20240315,163500,255529860,12780,12780,12780,12780,0
|
|
20240315,163400,255529860,12780,12780,12780,12780,0
|
|
20240315,163300,255529860,12780,12780,12780,12780,0
|
|
20240315,163200,255529860,12780,12780,12780,12780,0
|
|
20240315,163100,255529860,12780,12780,12780,12780,0
|
|
20240315,163000,255529860,12780,12780,12780,12780,0
|
|
20240315,162900,255529860,12780,12780,12780,12780,0
|
|
20240315,162800,255529860,12780,12780,12780,12780,0
|
|
20240315,162700,255529860,12780,12780,12780,12780,0
|
|
20240315,162600,255529860,12780,12780,12780,12780,0
|
|
20240315,162500,255529860,12780,12780,12780,12780,0
|
|
20240315,162400,255529860,12780,12780,12780,12780,0
|
|
20240315,162300,255529860,12780,12780,12780,12780,0
|
|
20240315,162200,255529860,12780,12780,12780,12780,0
|
|
20240315,162100,255529860,12780,12780,12780,12780,0
|
|
20240315,162000,255529860,12780,12780,12780,12780,0
|
|
20240315,161900,255529860,12780,12780,12780,12780,0
|
|
20240315,161800,255529860,12780,12780,12780,12780,0
|
|
20240315,161700,255529860,12780,12780,12780,12780,0
|
|
20240315,161600,255529860,12780,12780,12780,12780,0
|
|
20240315,161500,255529860,12780,12780,12780,12780,0
|
|
20240315,161400,255529860,12780,12780,12780,12780,0
|
|
20240315,161300,255529860,12780,12780,12780,12780,0
|
|
20240315,161200,255529860,12780,12780,12780,12780,0
|
|
20240315,161100,255529860,12780,12780,12780,12780,0
|
|
20240315,161000,255529860,12780,12780,12780,12780,0
|
|
20240315,160900,255529860,12780,12780,12780,12780,644
|
|
20240315,160800,255529860,12780,12780,12780,12780,0
|
|
20240315,160700,255529860,12780,12780,12780,12780,0
|
|
20240315,160600,255529860,12780,12780,12780,12780,0
|
|
20240315,160500,255529860,12780,12780,12780,12780,0
|
|
20240315,160400,255529860,12780,12780,12780,12780,0
|
|
20240315,160300,255529860,12780,12780,12780,12780,0
|
|
20240315,160200,255529860,12780,12780,12780,12780,0
|
|
20240315,160100,255529860,12780,12780,12780,12780,0
|
|
20240315,160000,255529860,12780,12780,12780,12780,0
|
|
20240315,155900,255529860,12780,12780,12780,12780,0
|
|
20240315,155800,255529860,12780,12780,12780,12780,0
|
|
20240315,155700,255529860,12780,12780,12780,12780,0
|
|
20240315,155600,255529860,12780,12780,12780,12780,0
|
|
20240315,155500,255529860,12780,12780,12780,12780,0
|
|
20240315,155400,255529860,12780,12780,12780,12780,0
|
|
20240315,155300,255529860,12780,12780,12780,12780,0
|
|
20240315,155200,255529860,12780,12780,12780,12780,0
|
|
20240315,155100,255529860,12780,12780,12780,12780,0
|
|
20240315,155000,255529860,12780,12780,12780,12780,0
|
|
20240315,154900,255529860,12780,12780,12780,12780,0
|
|
20240315,154800,255529860,12780,12780,12780,12780,0
|
|
20240315,154700,255529860,12780,12780,12780,12780,0
|
|
20240315,154600,255529860,12780,12780,12780,12780,0
|
|
20240315,154500,255529860,12780,12780,12780,12780,0
|
|
20240315,154400,255529860,12780,12780,12780,12780,0
|
|
20240315,154300,255529860,12780,12780,12780,12780,0
|
|
20240315,154200,255529860,12780,12780,12780,12780,0
|
|
20240315,154100,255529860,12780,12780,12780,12780,0
|
|
20240315,154000,255529860,12780,12780,12780,12780,0
|
|
20240315,153900,255529860,12780,12780,12780,12780,644
|
|
20240315,153800,255529860,12780,12780,12780,12780,0
|
|
20240315,153700,255529860,12780,12780,12780,12780,0
|
|
20240315,153600,255529860,12780,12780,12780,12780,0
|
|
20240315,153500,255529860,12780,12780,12780,12780,0
|
|
20240315,153400,255529860,12780,12780,12780,12780,0
|
|
20240315,153300,255529860,12780,12780,12780,12780,0
|
|
20240315,153200,255529860,12780,12780,12780,12780,0
|
|
20240315,153100,255529860,12780,12780,12780,12780,0
|
|
20240315,153000,255529860,12780,12780,12780,12780,644
|
|
20240315,152900,247299540,12670,12670,12670,12670,0
|
|
20240315,152800,247299540,12670,12670,12670,12670,0
|
|
20240315,152700,247299540,12670,12670,12670,12670,0
|
|
20240315,152600,247299540,12670,12670,12670,12670,0
|
|
20240315,152500,247299540,12670,12670,12670,12670,0
|
|
20240315,152400,247299540,12670,12670,12670,12670,0
|
|
20240315,152300,247299540,12670,12670,12670,12670,0
|
|
20240315,152200,247299540,12670,12670,12670,12670,0
|
|
20240315,152100,247299540,12670,12670,12670,12670,0
|
|
20240315,152000,247299540,12670,12670,12670,12670,0
|
|
20240315,151900,247299540,12670,12680,12680,12670,51
|
|
20240315,151800,246653200,12680,12690,12710,12680,410
|
|
20240315,151700,241447010,12610,12700,12710,12600,2048
|
|
20240315,151600,215561850,12670,12670,12700,12670,84
|
|
20240315,151500,214497270,12720,12720,12720,12720,0
|
|
20240315,151400,214497270,12720,12720,12720,12720,0
|
|
20240315,151300,214497270,12720,12720,12720,12720,0
|
|
20240315,151200,214497270,12720,12720,12720,12720,0
|
|
20240315,151100,214497270,12720,12720,12720,12720,0
|
|
20240315,151000,214497270,12720,12720,12720,12720,0
|
|
20240315,150900,214497270,12720,12720,12720,12720,0
|
|
20240315,150800,214497270,12720,12720,12720,12720,0
|
|
20240315,150700,214497270,12720,12720,12720,12720,3
|
|
20240315,150600,214459110,12710,12710,12710,12710,6
|
|
20240315,150500,214382850,12670,12670,12670,12670,7
|
|
20240315,150400,214294160,12670,12670,12670,12670,0
|
|
20240315,150300,214294160,12670,12670,12670,12670,0
|
|
20240315,150200,214294160,12670,12670,12670,12670,2
|
|
20240315,150100,214268820,12670,12670,12670,12670,0
|
|
20240315,150000,214268820,12670,12690,12690,12670,28
|
|
20240315,145900,213913760,12700,12710,12710,12700,15
|
|
20240315,145800,213723220,12710,12710,12710,12710,6
|
|
20240315,145700,213646960,12710,12710,12710,12710,2
|
|
20240315,145600,213621540,12720,12720,12720,12720,2
|
|
20240315,145500,213596100,12720,12700,12720,12700,31
|
|
20240315,145400,213202200,12680,12680,12680,12680,0
|
|
20240315,145300,213202200,12680,12680,12680,12680,41
|
|
20240315,145200,212682320,12680,12680,12680,12680,1
|
|
20240315,145100,212669640,12660,12660,12660,12660,0
|
|
20240315,145000,212669640,12660,12660,12660,12660,0
|
|
20240315,144900,212669640,12660,12660,12660,12660,0
|
|
20240315,144800,212669640,12660,12660,12660,12660,35
|
|
20240315,144700,212226540,12660,12660,12660,12660,17
|
|
20240315,144600,212011320,12670,12670,12670,12670,0
|
|
20240315,144500,212011320,12670,12670,12670,12670,12
|
|
20240315,144400,211859280,12680,12680,12680,12680,0
|
|
20240315,144300,211859280,12680,12680,12680,12680,0
|
|
20240315,144200,211859280,12680,12680,12680,12680,0
|
|
20240315,144100,211859280,12680,12680,12680,12680,1
|
|
20240315,144000,211846600,12660,12660,12660,12660,20
|
|
20240315,143900,211593400,12660,12660,12660,12660,0
|
|
20240315,143800,211593400,12660,12660,12670,12660,30
|
|
20240315,143700,211213590,12650,12650,12650,12650,0
|
|
20240315,143600,211213590,12650,12630,12650,12630,747
|
|
20240315,143500,201778090,12630,12630,12630,12630,8
|
|
20240315,143400,201677050,12630,12630,12630,12630,0
|
|
20240315,143300,201677050,12630,12630,12630,12630,21
|
|
20240315,143200,201411820,12630,12630,12630,12630,0
|
|
20240315,143100,201411820,12630,12630,12630,12630,19
|
|
20240315,143000,201171850,12630,12630,12630,12630,0
|
|
20240315,142900,201171850,12630,12630,12630,12630,0
|
|
20240315,142800,201171850,12630,12630,12630,12630,20
|
|
20240315,142700,200919250,12630,12630,12630,12630,0
|
|
20240315,142600,200919250,12630,12630,12630,12630,20
|
|
20240315,142500,200666650,12630,12630,12630,12630,0
|
|
20240315,142400,200666650,12630,12630,12630,12630,0
|
|
20240315,142300,200666650,12630,12630,12630,12630,232
|
|
20240315,142200,197736490,12640,12660,12660,12640,224
|
|
20240315,142100,194903880,12660,12660,12660,12660,19
|
|
20240315,142000,194663340,12660,12660,12660,12660,1
|
|
20240315,141900,194650680,12660,12680,12680,12660,78
|
|
20240315,141800,193663170,12670,12670,12670,12670,2
|
|
20240315,141700,193637830,12670,12670,12670,12670,0
|
|
20240315,141600,193637830,12670,12700,12700,12670,623
|
|
20240315,141500,185726630,12690,12670,12690,12670,57
|
|
20240315,141400,185003860,12650,12650,12650,12650,0
|
|
20240315,141300,185003860,12650,12650,12650,12650,26
|
|
20240315,141200,184674960,12640,12630,12640,12630,744
|
|
20240315,141100,175277920,12620,12620,12620,12620,16
|
|
20240315,141000,175076000,12630,12630,12630,12630,0
|
|
20240315,140900,175076000,12630,12630,12630,12630,6
|
|
20240315,140800,175000220,12640,12640,12640,12640,2
|
|
20240315,140700,174974940,12630,12630,12630,12630,0
|
|
20240315,140600,174974940,12630,12630,12630,12630,18
|
|
20240315,140500,174747600,12640,12640,12640,12640,0
|
|
20240315,140400,174747600,12640,12630,12640,12630,45
|
|
20240315,140300,174179150,12630,12630,12630,12630,0
|
|
20240315,140200,174179150,12630,12630,12630,12630,14
|
|
20240315,140100,174002330,12630,12630,12630,12630,0
|
|
20240315,140000,174002330,12630,12630,12630,12630,0
|
|
20240315,135900,174002330,12630,12630,12630,12630,24
|
|
20240315,135800,173699210,12630,12630,12630,12630,0
|
|
20240315,135700,173699210,12630,12630,12630,12630,16
|
|
20240315,135600,173497130,12640,12640,12640,12640,0
|
|
20240315,135500,173497130,12640,12640,12640,12640,0
|
|
20240315,135400,173497130,12640,12640,12640,12640,1
|
|
20240315,135300,173484490,12640,12640,12640,12640,0
|
|
20240315,135200,173484490,12640,12640,12640,12640,17
|
|
20240315,135100,173269610,12640,12640,12640,12640,0
|
|
20240315,135000,173269610,12640,12640,12640,12640,0
|
|
20240315,134900,173269610,12640,12640,12640,12640,26
|
|
20240315,134800,172940970,12640,12640,12640,12640,0
|
|
20240315,134700,172940970,12640,12640,12640,12640,14
|
|
20240315,134600,172764010,12640,12640,12640,12640,0
|
|
20240315,134500,172764010,12640,12640,12640,12640,22
|
|
20240315,134400,172485930,12640,12640,12640,12640,0
|
|
20240315,134300,172485930,12640,12640,12640,12640,0
|
|
20240315,134200,172485930,12640,12690,12690,12640,677
|
|
20240315,134100,163921630,12680,12680,12680,12680,0
|
|
20240315,134000,163921630,12680,12640,12680,12640,76
|
|
20240315,133900,162960840,12650,12650,12650,12650,0
|
|
20240315,133800,162960840,12650,12650,12650,12650,0
|
|
20240315,133700,162960840,12650,12650,12650,12650,13
|
|
20240315,133600,162796390,12660,12660,12660,12660,0
|
|
20240315,133500,162796390,12660,12660,12660,12660,11
|
|
20240315,133400,162657130,12670,12670,12670,12670,0
|
|
20240315,133300,162657130,12670,12700,12700,12670,36
|
|
20240315,133200,162200530,12700,12730,12730,12700,8
|
|
20240315,133100,162098840,12710,12670,12750,12670,33
|
|
20240315,133000,161680250,12670,12650,12670,12650,116
|
|
20240315,132900,160212090,12640,12620,12640,12620,104
|
|
20240315,132800,158898740,12620,12620,12620,12620,0
|
|
20240315,132700,158898740,12620,12620,12620,12620,0
|
|
20240315,132600,158898740,12620,12610,12620,12610,48
|
|
20240315,132500,158293170,12610,12600,12610,12600,83
|
|
20240315,132400,157246750,12600,12600,12600,12600,0
|
|
20240315,132300,157246750,12600,12600,12600,12600,0
|
|
20240315,132200,157246750,12600,12600,12600,12600,0
|
|
20240315,132100,157246750,12600,12600,12600,12600,0
|
|
20240315,132000,157246750,12600,12600,12600,12600,0
|
|
20240315,131900,157246750,12600,12600,12600,12600,0
|
|
20240315,131800,157246750,12600,12600,12600,12590,1095
|
|
20240315,131700,143450790,12600,12610,12610,12600,293
|
|
20240315,131600,139757850,12610,12610,12610,12610,21
|
|
20240315,131500,139493040,12610,12610,12610,12610,0
|
|
20240315,131400,139493040,12610,12610,12610,12610,0
|
|
20240315,131300,139493040,12610,12610,12610,12610,20
|
|
20240315,131200,139240840,12620,12620,12620,12620,0
|
|
20240315,131100,139240840,12620,12620,12620,12620,0
|
|
20240315,131000,139240840,12620,12620,12620,12620,0
|
|
20240315,130900,139240840,12620,12620,12620,12620,15
|
|
20240315,130800,139051540,12610,12610,12610,12610,19
|
|
20240315,130700,138811950,12620,12620,12620,12620,0
|
|
20240315,130600,138811950,12620,12610,12620,12610,31
|
|
20240315,130500,138420950,12620,12620,12620,12620,0
|
|
20240315,130400,138420950,12620,12620,12620,12620,0
|
|
20240315,130300,138420950,12620,12620,12620,12620,0
|
|
20240315,130200,138420950,12620,12620,12620,12620,25
|
|
20240315,130100,138105450,12630,12630,12630,12630,10
|
|
20240315,130000,137979150,12610,12610,12610,12610,0
|
|
20240315,125900,137979150,12610,12620,12620,12610,182
|
|
20240315,125800,135683270,12630,12630,12630,12630,15
|
|
20240315,125700,135493820,12620,12620,12620,12620,0
|
|
20240315,125600,135493820,12620,12620,12620,12620,20
|
|
20240315,125500,135241420,12620,12620,12620,12620,0
|
|
20240315,125400,135241420,12620,12620,12620,12620,20
|
|
20240315,125300,134989020,12620,12620,12620,12620,0
|
|
20240315,125200,134989020,12620,12620,12620,12620,0
|
|
20240315,125100,134989020,12620,12620,12620,12620,21
|
|
20240315,125000,134724000,12620,12620,12620,12620,0
|
|
20240315,124900,134724000,12620,12620,12620,12620,0
|
|
20240315,124800,134724000,12620,12620,12620,12620,83
|
|
20240315,124700,133676540,12610,12610,12610,12610,25
|
|
20240315,124600,133361290,12610,12610,12610,12610,0
|
|
20240315,124500,133361290,12610,12610,12610,12610,0
|
|
20240315,124400,133361290,12610,12610,12610,12610,15
|
|
20240315,124300,133172140,12620,12620,12620,12620,0
|
|
20240315,124200,133172140,12620,12620,12620,12620,47
|
|
20240315,124100,132579000,12620,12620,12620,12620,0
|
|
20240315,124000,132579000,12620,12620,12620,12620,0
|
|
20240315,123900,132579000,12620,12620,12620,12620,0
|
|
20240315,123800,132579000,12620,12620,12620,12620,0
|
|
20240315,123700,132579000,12620,12610,12620,12610,119
|
|
20240315,123600,131077450,12610,12610,12610,12610,0
|
|
20240315,123500,131077450,12610,12610,12610,12610,17
|
|
20240315,123400,130863080,12610,12610,12610,12610,0
|
|
20240315,123300,130863080,12610,12610,12610,12610,0
|
|
20240315,123200,130863080,12610,12610,12610,12610,21
|
|
20240315,123100,130598270,12610,12610,12610,12610,0
|
|
20240315,123000,130598270,12610,12610,12610,12610,19
|
|
20240315,122900,130358680,12620,12620,12620,12620,0
|
|
20240315,122800,130358680,12620,12620,12620,12620,0
|
|
20240315,122700,130358680,12620,12620,12620,12620,13
|
|
20240315,122600,130194620,12630,12630,12630,12630,0
|
|
20240315,122500,130194620,12630,12630,12630,12630,0
|
|
20240315,122400,130194620,12630,12630,12630,12630,0
|
|
20240315,122300,130194620,12630,12630,12630,12630,0
|
|
20240315,122200,130194620,12630,12630,12630,12630,22
|
|
20240315,122100,129916760,12630,12630,12630,12630,0
|
|
20240315,122000,129916760,12630,12630,12630,12630,27
|
|
20240315,121900,129575750,12630,12630,12630,12630,0
|
|
20240315,121800,129575750,12630,12640,12640,12630,26
|
|
20240315,121700,129247330,12640,12640,12640,12640,0
|
|
20240315,121600,129247330,12640,12640,12640,12640,0
|
|
20240315,121500,129247330,12640,12640,12640,12640,16
|
|
20240315,121400,129045090,12640,12640,12640,12640,0
|
|
20240315,121300,129045090,12640,12640,12640,12640,25
|
|
20240315,121200,128729090,12640,12640,12640,12640,0
|
|
20240315,121100,128729090,12640,12640,12640,12640,0
|
|
20240315,121000,128729090,12640,12640,12640,12640,15
|
|
20240315,120900,128539490,12650,12650,12650,12650,29
|
|
20240315,120800,128172640,12650,12650,12650,12650,26
|
|
20240315,120700,127843740,12650,12650,12650,12650,0
|
|
20240315,120600,127843740,12650,12650,12650,12650,14
|
|
20240315,120500,127666640,12650,12650,12650,12650,4
|
|
20240315,120400,127616040,12650,12650,12650,12650,17
|
|
20240315,120300,127400990,12670,12610,12670,12610,107
|
|
20240315,120200,126049280,12610,12600,12610,12600,367
|
|
20240315,120100,121423800,12600,12600,12600,12600,18
|
|
20240315,120000,121197000,12600,12600,12600,12600,0
|
|
20240315,115900,121197000,12600,12600,12600,12600,0
|
|
20240315,115800,121197000,12600,12600,12600,12600,22
|
|
20240315,115700,120919800,12600,12600,12600,12600,0
|
|
20240315,115600,120919800,12600,12600,12600,12600,20
|
|
20240315,115500,120667800,12600,12600,12600,12600,0
|
|
20240315,115400,120667800,12600,12600,12600,12600,0
|
|
20240315,115300,120667800,12600,12600,12600,12600,23
|
|
20240315,115200,120378000,12600,12600,12600,12600,0
|
|
20240315,115100,120378000,12600,12600,12600,12600,17
|
|
20240315,115000,120163800,12610,12610,12610,12610,0
|
|
20240315,114900,120163800,12610,12610,12610,12610,56
|
|
20240315,114800,119457640,12610,12610,12610,12610,0
|
|
20240315,114700,119457640,12610,12610,12610,12610,0
|
|
20240315,114600,119457640,12610,12610,12610,12610,27
|
|
20240315,114500,119117170,12610,12610,12610,12610,0
|
|
20240315,114400,119117170,12610,12620,12620,12610,41
|
|
20240315,114300,118600050,12620,12620,12620,12620,50
|
|
20240315,114200,117969050,12610,12610,12610,12610,0
|
|
20240315,114100,117969050,12610,12610,12610,12610,20
|
|
20240315,114000,117716850,12620,12620,12620,12620,0
|
|
20240315,113900,117716850,12620,12620,12620,12620,8
|
|
20240315,113800,117615890,12620,12620,12620,12620,0
|
|
20240315,113700,117615890,12620,12620,12620,12620,17
|
|
20240315,113600,117401350,12630,12630,12630,12630,0
|
|
20240315,113500,117401350,12630,12630,12630,12630,0
|
|
20240315,113400,117401350,12630,12630,12630,12630,1
|
|
20240315,113300,117388720,12630,12630,12630,12630,0
|
|
20240315,113200,117388720,12630,12640,12640,12630,40
|
|
20240315,113100,116883390,12640,12640,12640,12640,0
|
|
20240315,113000,116883390,12640,12650,12650,12640,89
|
|
20240315,112900,115757730,12650,12660,12660,12650,22
|
|
20240315,112800,115479220,12660,12660,12660,12660,0
|
|
20240315,112700,115479220,12660,12660,12660,12660,22
|
|
20240315,112600,115200700,12670,12670,12670,12670,0
|
|
20240315,112500,115200700,12670,12670,12670,12670,10
|
|
20240315,112400,115074000,12670,12670,12670,12670,14
|
|
20240315,112300,114896620,12680,12680,12680,12680,0
|
|
20240315,112200,114896620,12680,12680,12680,12680,16
|
|
20240315,112100,114693740,12690,12690,12690,12690,0
|
|
20240315,112000,114693740,12690,12690,12690,12690,10
|
|
20240315,111900,114566840,12710,12710,12710,12710,0
|
|
20240315,111800,114566840,12710,12710,12710,12710,0
|
|
20240315,111700,114566840,12710,12710,12710,12710,10
|
|
20240315,111600,114439740,12710,12710,12710,12710,0
|
|
20240315,111500,114439740,12710,12710,12710,12710,0
|
|
20240315,111400,114439740,12710,12710,12710,12710,0
|
|
20240315,111300,114439740,12710,12710,12710,12710,0
|
|
20240315,111200,114439740,12710,12710,12710,12710,10
|
|
20240315,111100,114312640,12750,12750,12750,12750,1
|
|
20240315,111000,114299890,12710,12720,12720,12710,35
|
|
20240315,110900,113854920,12690,12680,12690,12680,186
|
|
20240315,110800,111496420,12670,12700,12700,12670,417
|
|
20240315,110700,106202290,12700,12700,12700,12700,3
|
|
20240315,110600,106164190,12710,12710,12710,12710,1
|
|
20240315,110500,106151480,12730,12730,12730,12730,0
|
|
20240315,110400,106151480,12730,12730,12730,12730,0
|
|
20240315,110300,106151480,12730,12730,12730,12730,0
|
|
20240315,110200,106151480,12730,12730,12730,12730,0
|
|
20240315,110100,106151480,12730,12730,12730,12730,1
|
|
20240315,110000,106138750,12700,12700,12700,12700,0
|
|
20240315,105900,106138750,12700,12700,12700,12700,10
|
|
20240315,105800,106011750,12640,12740,12740,12630,1109
|
|
20240315,105700,91931520,12750,12770,12770,12750,333
|
|
20240315,105600,87682630,12770,12780,12780,12770,12
|
|
20240315,105500,87529300,12780,12780,12780,12780,0
|
|
20240315,105400,87529300,12780,12780,12780,12780,0
|
|
20240315,105300,87529300,12780,12780,12780,12780,18
|
|
20240315,105200,87299260,12790,12790,12790,12790,0
|
|
20240315,105100,87299260,12790,12790,12790,12790,9
|
|
20240315,105000,87184150,12790,12790,12790,12790,0
|
|
20240315,104900,87184150,12790,12790,12790,12790,0
|
|
20240315,104800,87184150,12790,12790,12790,12790,16
|
|
20240315,104700,86979510,12790,12790,12790,12790,0
|
|
20240315,104600,86979510,12790,12790,12790,12790,41
|
|
20240315,104500,86455120,12790,12790,12790,12790,0
|
|
20240315,104400,86455120,12790,12790,12790,12790,0
|
|
20240315,104300,86455120,12790,12790,12790,12790,15
|
|
20240315,104200,86263270,12800,12800,12800,12800,5
|
|
20240315,104100,86199270,12800,12800,12800,12800,3
|
|
20240315,104000,86160870,12800,12800,12800,12800,0
|
|
20240315,103900,86160870,12800,12790,12800,12780,51
|
|
20240315,103800,85508550,12800,12800,12800,12800,1
|
|
20240315,103700,85495750,12800,12800,12800,12800,0
|
|
20240315,103600,85495750,12800,12800,12800,12800,4
|
|
20240315,103500,85444550,12800,12810,12810,12800,4
|
|
20240315,103400,85393340,12800,12800,12810,12800,35
|
|
20240315,103300,84945330,12800,12800,12800,12800,4
|
|
20240315,103200,84894130,12800,12800,12800,12800,26
|
|
20240315,103100,84561330,12800,12810,12810,12800,76
|
|
20240315,103000,83587790,12820,12820,12820,12820,0
|
|
20240315,102900,83587790,12820,12810,12820,12810,2
|
|
20240315,102800,83562160,12790,12790,12790,12770,159
|
|
20240315,102700,81528650,12790,12790,12790,12790,0
|
|
20240315,102600,81528650,12790,12790,12790,12790,0
|
|
20240315,102500,81528650,12790,12790,12790,12790,0
|
|
20240315,102400,81528650,12790,12790,12790,12780,247
|
|
20240315,102300,78370810,12800,12800,12800,12800,20
|
|
20240315,102200,78114810,12800,12800,12800,12800,90
|
|
20240315,102100,76962810,12820,12820,12820,12820,0
|
|
20240315,102000,76962810,12820,12820,12820,12820,0
|
|
20240315,101900,76962810,12820,12820,12820,12800,117
|
|
20240315,101800,75464100,12810,12810,12820,12800,374
|
|
20240315,101700,70673000,12800,12790,12800,12790,70
|
|
20240315,101600,69777270,12780,12790,12810,12780,279
|
|
20240315,101500,66204050,12810,12800,12820,12790,1062
|
|
20240315,101400,52610170,12790,12780,12790,12780,45
|
|
20240315,101300,52034760,12790,12790,12790,12790,0
|
|
20240315,101200,52034760,12790,12790,12790,12760,80
|
|
20240315,101100,51013180,12790,12790,12790,12790,0
|
|
20240315,101000,51013180,12790,12780,12790,12780,565
|
|
20240315,100900,43787050,12790,12790,12790,12790,13
|
|
20240315,100800,43620780,12750,12740,12750,12740,533
|
|
20240315,100700,36829960,12730,12740,12740,12730,36
|
|
20240315,100600,36371540,12720,12740,12740,12720,16
|
|
20240315,100500,36167760,12740,12740,12740,12740,0
|
|
20240315,100400,36167760,12740,12740,12740,12740,14
|
|
20240315,100300,35989400,12730,12720,12730,12720,14
|
|
20240315,100200,35811190,12710,12710,12710,12710,25
|
|
20240315,100100,35493440,12720,12710,12720,12710,440
|
|
20240315,100000,29900940,12710,12710,12710,12710,15
|
|
20240315,095900,29710290,12720,12720,12720,12720,60
|
|
20240315,095800,28947090,12730,12730,12730,12730,13
|
|
20240315,095700,28781600,12740,12740,12740,12740,0
|
|
20240315,095600,28781600,12740,12720,12740,12720,17
|
|
20240315,095500,28565100,12740,12740,12740,12740,14
|
|
20240315,095400,28386740,12730,12730,12730,12730,14
|
|
20240315,095300,28208520,12700,12700,12700,12700,34
|
|
20240315,095200,27776720,12670,12630,12670,12630,301
|
|
20240315,095100,23974930,12680,12680,12680,12680,14
|
|
20240315,095000,23797410,12690,12680,12690,12680,13
|
|
20240315,094900,23632450,12690,12690,12690,12690,14
|
|
20240315,094800,23454790,12700,12700,12700,12700,15
|
|
20240315,094700,23264290,12650,12650,12650,12650,17
|
|
20240315,094600,23049240,12640,12640,12640,12640,20
|
|
20240315,094500,22796440,12650,12630,12650,12630,19
|
|
20240315,094400,22556260,12630,12630,12630,12630,0
|
|
20240315,094300,22556260,12630,12610,12630,12610,23
|
|
20240315,094200,22265950,12590,12580,12590,12580,21
|
|
20240315,094100,22001750,12570,12570,12570,12570,20
|
|
20240315,094000,21750350,12570,12570,12570,12570,0
|
|
20240315,093900,21750350,12570,12570,12570,12570,0
|
|
20240315,093800,21750350,12570,12570,12570,12570,22
|
|
20240315,093700,21473810,12570,12570,12570,12570,0
|
|
20240315,093600,21473810,12570,12570,12570,12570,18
|
|
20240315,093500,21247550,12580,12580,12580,12580,0
|
|
20240315,093400,21247550,12580,12580,12580,12580,0
|
|
20240315,093300,21247550,12580,12580,12580,12580,24
|
|
20240315,093200,20945630,12590,12590,12590,12590,25
|
|
20240315,093100,20630880,12600,12600,12600,12600,0
|
|
20240315,093000,20630880,12600,12600,12600,12600,2
|
|
20240315,092900,20605680,12600,12600,12600,12600,1
|
|
20240315,092800,20593080,12600,12600,12600,12600,12
|
|
20240315,092700,20441880,12600,12600,12600,12600,0
|
|
20240315,092600,20441880,12600,12640,12650,12600,96
|
|
20240315,092500,19228620,12560,12560,12560,12560,207
|
|
20240315,092400,16628700,12560,12550,12560,12550,38
|
|
20240315,092300,16151670,12550,12550,12550,12550,12
|
|
20240315,092200,16001070,12560,12550,12560,12550,35
|
|
20240315,092100,15561580,12570,12570,12570,12550,300
|
|
20240315,092000,11793480,12610,12610,12610,12610,0
|
|
20240315,091900,11793480,12610,12610,12610,12610,0
|
|
20240315,091800,11793480,12610,12610,12610,12610,0
|
|
20240315,091700,11793480,12610,12610,12610,12610,0
|
|
20240315,091600,11793480,12610,12610,12610,12610,0
|
|
20240315,091500,11793480,12610,12610,12610,12610,0
|
|
20240315,091400,11793480,12610,12610,12610,12610,0
|
|
20240315,091300,11793480,12610,12610,12610,12610,3
|
|
20240315,091200,11755650,12620,12620,12620,12620,10
|
|
20240315,091100,11629450,12650,12650,12650,12650,0
|
|
20240315,091000,11629450,12650,12650,12650,12650,0
|
|
20240315,090900,11629450,12650,12650,12650,12650,0
|
|
20240315,090800,11629450,12650,12650,12650,12650,0
|
|
20240315,090700,11629450,12650,12570,12650,12550,262
|
|
20240315,090600,8330750,12630,12570,12630,12520,320
|
|
20240315,090500,4308610,12580,12580,12580,12580,11
|
|
20240315,090400,4170230,12580,12580,12580,12570,52
|
|
20240315,090300,3516380,12580,12590,12590,12580,11
|
|
20240315,090200,3377910,12620,12620,12620,12620,0
|
|
20240315,090100,3377910,12620,12620,12620,12620,39
|
|
20240315,090000,2885730,12570,12630,12630,12570,229
|