604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,190100,30019100,48150,48150,48150,48150,5
|
|
20240722,190000,30019100,48150,48150,48150,48150,0
|
|
20240722,185900,30019100,48150,48150,48150,48150,0
|
|
20240722,185800,30019100,48150,48150,48150,48150,0
|
|
20240722,185700,30019100,48150,48150,48150,48150,0
|
|
20240722,185600,30019100,48150,48150,48150,48150,0
|
|
20240722,185500,30019100,48150,48150,48150,48150,0
|
|
20240722,185400,30019100,48150,48150,48150,48150,0
|
|
20240722,185300,30019100,48150,48150,48150,48150,0
|
|
20240722,185200,30019100,48150,48150,48150,48150,0
|
|
20240722,185100,30019100,48150,48150,48150,48150,0
|
|
20240722,185000,30019100,48150,48150,48150,48150,0
|
|
20240722,184900,30019100,48150,48150,48150,48150,0
|
|
20240722,184800,30019100,48150,48150,48150,48150,0
|
|
20240722,184700,30019100,48150,48150,48150,48150,0
|
|
20240722,184600,30019100,48150,48150,48150,48150,0
|
|
20240722,184500,30019100,48150,48150,48150,48150,0
|
|
20240722,184400,30019100,48150,48150,48150,48150,0
|
|
20240722,184300,30019100,48150,48150,48150,48150,0
|
|
20240722,184200,30019100,48150,48150,48150,48150,0
|
|
20240722,184100,30019100,48150,48150,48150,48150,0
|
|
20240722,184000,30019100,48150,48150,48150,48150,0
|
|
20240722,183900,30019100,48150,48150,48150,48150,0
|
|
20240722,183800,30019100,48150,48150,48150,48150,0
|
|
20240722,183700,30019100,48150,48150,48150,48150,0
|
|
20240722,183600,30019100,48150,48150,48150,48150,0
|
|
20240722,183500,30019100,48150,48150,48150,48150,0
|
|
20240722,183400,30019100,48150,48150,48150,48150,0
|
|
20240722,183300,30019100,48150,48150,48150,48150,0
|
|
20240722,183200,30019100,48150,48150,48150,48150,0
|
|
20240722,183100,30019100,48150,48150,48150,48150,5
|
|
20240722,183000,30019100,48150,48150,48150,48150,0
|
|
20240722,182900,30019100,48150,48150,48150,48150,0
|
|
20240722,182800,30019100,48150,48150,48150,48150,0
|
|
20240722,182700,30019100,48150,48150,48150,48150,0
|
|
20240722,182600,30019100,48150,48150,48150,48150,0
|
|
20240722,182500,30019100,48150,48150,48150,48150,0
|
|
20240722,182400,30019100,48150,48150,48150,48150,0
|
|
20240722,182300,30019100,48150,48150,48150,48150,0
|
|
20240722,182200,30019100,48150,48150,48150,48150,0
|
|
20240722,182100,30019100,48150,48150,48150,48150,0
|
|
20240722,182000,30019100,48150,48150,48150,48150,0
|
|
20240722,181900,30019100,48150,48150,48150,48150,0
|
|
20240722,181800,30019100,48150,48150,48150,48150,0
|
|
20240722,181700,30019100,48150,48150,48150,48150,0
|
|
20240722,181600,30019100,48150,48150,48150,48150,0
|
|
20240722,181500,30019100,48150,48150,48150,48150,0
|
|
20240722,181400,30019100,48150,48150,48150,48150,0
|
|
20240722,181300,30019100,48150,48150,48150,48150,0
|
|
20240722,181200,30019100,48150,48150,48150,48150,0
|
|
20240722,181100,30019100,48150,48150,48150,48150,0
|
|
20240722,181000,30019100,48150,48150,48150,48150,0
|
|
20240722,180900,30019100,48150,48150,48150,48150,0
|
|
20240722,180800,30019100,48150,48150,48150,48150,0
|
|
20240722,180700,30019100,48150,48150,48150,48150,0
|
|
20240722,180600,30019100,48150,48150,48150,48150,0
|
|
20240722,180500,30019100,48150,48150,48150,48150,0
|
|
20240722,180400,30019100,48150,48150,48150,48150,0
|
|
20240722,180300,30019100,48150,48150,48150,48150,0
|
|
20240722,180200,30019100,48150,48150,48150,48150,0
|
|
20240722,180100,30019100,48150,48150,48150,48150,5
|
|
20240722,180000,30019100,48150,48150,48150,48150,0
|
|
20240722,175900,30019100,48150,48150,48150,48150,0
|
|
20240722,175800,30019100,48150,48150,48150,48150,0
|
|
20240722,175700,30019100,48150,48150,48150,48150,0
|
|
20240722,175600,30019100,48150,48150,48150,48150,0
|
|
20240722,175500,30019100,48150,48150,48150,48150,0
|
|
20240722,175400,30019100,48150,48150,48150,48150,0
|
|
20240722,175300,30019100,48150,48150,48150,48150,0
|
|
20240722,175200,30019100,48150,48150,48150,48150,0
|
|
20240722,175100,30019100,48150,48150,48150,48150,0
|
|
20240722,175000,30019100,48150,48150,48150,48150,0
|
|
20240722,174900,30019100,48150,48150,48150,48150,0
|
|
20240722,174800,30019100,48150,48150,48150,48150,0
|
|
20240722,174700,30019100,48150,48150,48150,48150,0
|
|
20240722,174600,30019100,48150,48150,48150,48150,0
|
|
20240722,174500,30019100,48150,48150,48150,48150,0
|
|
20240722,174400,30019100,48150,48150,48150,48150,0
|
|
20240722,174300,30019100,48150,48150,48150,48150,0
|
|
20240722,174200,30019100,48150,48150,48150,48150,0
|
|
20240722,174100,30019100,48150,48150,48150,48150,0
|
|
20240722,174000,30019100,48150,48150,48150,48150,0
|
|
20240722,173900,30019100,48150,48150,48150,48150,0
|
|
20240722,173800,30019100,48150,48150,48150,48150,0
|
|
20240722,173700,30019100,48150,48150,48150,48150,0
|
|
20240722,173600,30019100,48150,48150,48150,48150,0
|
|
20240722,173500,30019100,48150,48150,48150,48150,0
|
|
20240722,173400,30019100,48150,48150,48150,48150,0
|
|
20240722,173300,30019100,48150,48150,48150,48150,0
|
|
20240722,173200,30019100,48150,48150,48150,48150,0
|
|
20240722,173100,30019100,48150,48150,48150,48150,5
|
|
20240722,173000,30019100,48150,48150,48150,48150,0
|
|
20240722,172900,30019100,48150,48150,48150,48150,0
|
|
20240722,172800,30019100,48150,48150,48150,48150,0
|
|
20240722,172700,30019100,48150,48150,48150,48150,0
|
|
20240722,172600,30019100,48150,48150,48150,48150,0
|
|
20240722,172500,30019100,48150,48150,48150,48150,0
|
|
20240722,172400,30019100,48150,48150,48150,48150,0
|
|
20240722,172300,30019100,48150,48150,48150,48150,0
|
|
20240722,172200,30019100,48150,48150,48150,48150,0
|
|
20240722,172100,30019100,48150,48150,48150,48150,0
|
|
20240722,172000,30019100,48150,48150,48150,48150,0
|
|
20240722,171900,30019100,48150,48150,48150,48150,0
|
|
20240722,171800,30019100,48150,48150,48150,48150,0
|
|
20240722,171700,30019100,48150,48150,48150,48150,0
|
|
20240722,171600,30019100,48150,48150,48150,48150,0
|
|
20240722,171500,30019100,48150,48150,48150,48150,0
|
|
20240722,171400,30019100,48150,48150,48150,48150,0
|
|
20240722,171300,30019100,48150,48150,48150,48150,0
|
|
20240722,171200,30019100,48150,48150,48150,48150,0
|
|
20240722,171100,30019100,48150,48150,48150,48150,0
|
|
20240722,171000,30019100,48150,48150,48150,48150,0
|
|
20240722,170900,30019100,48150,48150,48150,48150,0
|
|
20240722,170800,30019100,48150,48150,48150,48150,0
|
|
20240722,170700,30019100,48150,48150,48150,48150,0
|
|
20240722,170600,30019100,48150,48150,48150,48150,0
|
|
20240722,170500,30019100,48150,48150,48150,48150,0
|
|
20240722,170400,30019100,48150,48150,48150,48150,0
|
|
20240722,170300,30019100,48150,48150,48150,48150,0
|
|
20240722,170200,30019100,48150,48150,48150,48150,0
|
|
20240722,170100,30019100,48150,48150,48150,48150,5
|
|
20240722,170000,30019100,48150,48150,48150,48150,0
|
|
20240722,165900,30019100,48150,48150,48150,48150,0
|
|
20240722,165800,30019100,48150,48150,48150,48150,0
|
|
20240722,165700,30019100,48150,48150,48150,48150,0
|
|
20240722,165600,30019100,48150,48150,48150,48150,0
|
|
20240722,165500,30019100,48150,48150,48150,48150,0
|
|
20240722,165400,30019100,48150,48150,48150,48150,0
|
|
20240722,165300,30019100,48150,48150,48150,48150,0
|
|
20240722,165200,30019100,48150,48150,48150,48150,0
|
|
20240722,165100,30019100,48150,48150,48150,48150,0
|
|
20240722,165000,30019100,48150,48150,48150,48150,0
|
|
20240722,164900,30019100,48150,48150,48150,48150,0
|
|
20240722,164800,30019100,48150,48150,48150,48150,0
|
|
20240722,164700,30019100,48150,48150,48150,48150,0
|
|
20240722,164600,30019100,48150,48150,48150,48150,0
|
|
20240722,164500,30019100,48150,48150,48150,48150,0
|
|
20240722,164400,30019100,48150,48150,48150,48150,0
|
|
20240722,164300,30019100,48150,48150,48150,48150,0
|
|
20240722,164200,30019100,48150,48150,48150,48150,0
|
|
20240722,164100,30019100,48150,48150,48150,48150,0
|
|
20240722,164000,30019100,48150,48150,48150,48150,0
|
|
20240722,163900,30019100,48150,48150,48150,48150,0
|
|
20240722,163800,30019100,48150,48150,48150,48150,0
|
|
20240722,163700,30019100,48150,48150,48150,48150,0
|
|
20240722,163600,30019100,48150,48150,48150,48150,0
|
|
20240722,163500,30019100,48150,48150,48150,48150,0
|
|
20240722,163400,30019100,48150,48150,48150,48150,0
|
|
20240722,163300,30019100,48150,48150,48150,48150,0
|
|
20240722,163200,30019100,48150,48150,48150,48150,0
|
|
20240722,163100,30019100,48150,48150,48150,48150,5
|
|
20240722,163000,30019100,48150,48150,48150,48150,0
|
|
20240722,162900,30019100,48150,48150,48150,48150,0
|
|
20240722,162800,30019100,48150,48150,48150,48150,0
|
|
20240722,162700,30019100,48150,48150,48150,48150,0
|
|
20240722,162600,30019100,48150,48150,48150,48150,0
|
|
20240722,162500,30019100,48150,48150,48150,48150,0
|
|
20240722,162400,30019100,48150,48150,48150,48150,0
|
|
20240722,162300,30019100,48150,48150,48150,48150,0
|
|
20240722,162200,30019100,48150,48150,48150,48150,0
|
|
20240722,162100,30019100,48150,48150,48150,48150,0
|
|
20240722,162000,30019100,48150,48150,48150,48150,0
|
|
20240722,161900,30019100,48150,48150,48150,48150,0
|
|
20240722,161800,30019100,48150,48150,48150,48150,0
|
|
20240722,161700,30019100,48150,48150,48150,48150,0
|
|
20240722,161600,30019100,48150,48150,48150,48150,0
|
|
20240722,161500,30019100,48150,48150,48150,48150,0
|
|
20240722,161400,30019100,48150,48150,48150,48150,0
|
|
20240722,161300,30019100,48150,48150,48150,48150,0
|
|
20240722,161200,30019100,48150,48150,48150,48150,0
|
|
20240722,161100,30019100,48150,48150,48150,48150,0
|
|
20240722,161000,30019100,48150,48150,48150,48150,0
|
|
20240722,160900,30019100,48150,48150,48150,48150,0
|
|
20240722,160800,30019100,48150,48150,48150,48150,0
|
|
20240722,160700,30019100,48150,48150,48150,48150,0
|
|
20240722,160600,30019100,48150,48150,48150,48150,0
|
|
20240722,160500,30019100,48150,48150,48150,48150,0
|
|
20240722,160400,30019100,48150,48150,48150,48150,0
|
|
20240722,160300,30019100,48150,48150,48150,48150,0
|
|
20240722,160200,30019100,48150,48150,48150,48150,0
|
|
20240722,160100,30019100,48150,48150,48150,48150,5
|
|
20240722,160000,30019100,48150,48150,48150,48150,0
|
|
20240722,155900,30019100,48150,48150,48150,48150,0
|
|
20240722,155800,30019100,48150,48150,48150,48150,0
|
|
20240722,155700,30019100,48150,48150,48150,48150,0
|
|
20240722,155600,30019100,48150,48150,48150,48150,0
|
|
20240722,155500,30019100,48150,48150,48150,48150,0
|
|
20240722,155400,30019100,48150,48150,48150,48150,0
|
|
20240722,155300,30019100,48150,48150,48150,48150,0
|
|
20240722,155200,30019100,48150,48150,48150,48150,0
|
|
20240722,155100,30019100,48150,48150,48150,48150,0
|
|
20240722,155000,30019100,48150,48150,48150,48150,0
|
|
20240722,154900,30019100,48150,48150,48150,48150,0
|
|
20240722,154800,30019100,48150,48150,48150,48150,0
|
|
20240722,154700,30019100,48150,48150,48150,48150,0
|
|
20240722,154600,30019100,48150,48150,48150,48150,0
|
|
20240722,154500,30019100,48150,48150,48150,48150,0
|
|
20240722,154400,30019100,48150,48150,48150,48150,0
|
|
20240722,154300,30019100,48150,48150,48150,48150,0
|
|
20240722,154200,30019100,48150,48150,48150,48150,0
|
|
20240722,154100,30019100,48150,48150,48150,48150,0
|
|
20240722,154000,30019100,48150,48150,48150,48150,0
|
|
20240722,153900,30019100,48150,48150,48150,48150,0
|
|
20240722,153800,30019100,48150,48150,48150,48150,0
|
|
20240722,153700,30019100,48150,48150,48150,48150,0
|
|
20240722,153600,30019100,48150,48150,48150,48150,0
|
|
20240722,153500,30019100,48150,48150,48150,48150,0
|
|
20240722,153400,30019100,48150,48150,48150,48150,0
|
|
20240722,153300,30019100,48150,48150,48150,48150,0
|
|
20240722,153200,30019100,48150,48150,48150,48150,0
|
|
20240722,153100,30019100,48150,48150,48150,48150,5
|
|
20240722,153000,30019100,48150,48150,48150,48150,5
|
|
20240722,152900,29778350,47700,47700,47700,47700,0
|
|
20240722,152800,29778350,47700,47700,47700,47700,0
|
|
20240722,152700,29778350,47700,47700,47700,47700,0
|
|
20240722,152600,29778350,47700,47700,47700,47700,0
|
|
20240722,152500,29778350,47700,47700,47700,47700,0
|
|
20240722,152400,29778350,47700,47700,47700,47700,0
|
|
20240722,152300,29778350,47700,47700,47700,47700,0
|
|
20240722,152200,29778350,47700,47700,47700,47700,0
|
|
20240722,152100,29778350,47700,47700,47700,47700,0
|
|
20240722,152000,29778350,47700,47700,47700,47700,0
|
|
20240722,151900,29778350,47700,47700,47700,47650,7
|
|
20240722,151800,29444650,47700,47700,47700,47700,1
|
|
20240722,151700,29396950,47700,48000,48000,47700,117
|
|
20240722,151600,23804300,47950,47950,47950,47950,0
|
|
20240722,151500,23804300,47950,47950,47950,47950,1
|
|
20240722,151400,23756350,47950,47950,47950,47950,0
|
|
20240722,151300,23756350,47950,47950,47950,47950,0
|
|
20240722,151200,23756350,47950,47950,47950,47950,1
|
|
20240722,151100,23708400,47950,47950,47950,47950,7
|
|
20240722,151000,23372750,48000,48000,48000,48000,4
|
|
20240722,150900,23180750,48000,48000,48000,48000,0
|
|
20240722,150800,23180750,48000,48000,48000,48000,0
|
|
20240722,150700,23180750,48000,48000,48000,48000,0
|
|
20240722,150600,23180750,48000,48000,48000,48000,0
|
|
20240722,150500,23180750,48000,48000,48000,48000,0
|
|
20240722,150400,23180750,48000,48000,48000,48000,2
|
|
20240722,150300,23084750,48050,48050,48050,48050,0
|
|
20240722,150200,23084750,48050,48050,48050,48050,2
|
|
20240722,150100,22988650,48150,48150,48150,48150,1
|
|
20240722,150000,22940500,48000,48000,48000,48000,1
|
|
20240722,145900,22892500,48150,48150,48150,48150,3
|
|
20240722,145800,22748050,48150,47950,48150,47950,82
|
|
20240722,145700,18814650,47950,47950,47950,47950,7
|
|
20240722,145600,18479000,47900,47900,47900,47900,0
|
|
20240722,145500,18479000,47900,47900,47900,47900,1
|
|
20240722,145400,18431100,48150,48150,48150,48150,0
|
|
20240722,145300,18431100,48150,48150,48150,48150,0
|
|
20240722,145200,18431100,48150,48150,48150,48150,0
|
|
20240722,145100,18431100,48150,48150,48150,48150,0
|
|
20240722,145000,18431100,48150,48150,48150,48150,0
|
|
20240722,144900,18431100,48150,48000,48150,48000,5
|
|
20240722,144800,18190950,47750,47750,47750,47750,0
|
|
20240722,144700,18190950,47750,47750,47750,47750,0
|
|
20240722,144600,18190950,47750,47750,47750,47750,0
|
|
20240722,144500,18190950,47750,47750,47750,47750,0
|
|
20240722,144400,18190950,47750,47750,47750,47750,0
|
|
20240722,144300,18190950,47750,47750,47750,47750,0
|
|
20240722,144200,18190950,47750,47750,47750,47750,0
|
|
20240722,144100,18190950,47750,47750,47750,47750,0
|
|
20240722,144000,18190950,47750,47750,47750,47750,0
|
|
20240722,143900,18190950,47750,47950,47950,47750,4
|
|
20240722,143800,17999550,47950,47950,47950,47950,25
|
|
20240722,143700,16800800,47850,47850,47850,47850,0
|
|
20240722,143600,16800800,47850,47850,47850,47850,0
|
|
20240722,143500,16800800,47850,47850,47850,47850,0
|
|
20240722,143400,16800800,47850,47850,47850,47850,0
|
|
20240722,143300,16800800,47850,47850,47850,47850,0
|
|
20240722,143200,16800800,47850,47850,47850,47850,0
|
|
20240722,143100,16800800,47850,47850,47850,47850,0
|
|
20240722,143000,16800800,47850,47850,47850,47850,0
|
|
20240722,142900,16800800,47850,47850,47850,47850,0
|
|
20240722,142800,16800800,47850,47850,47850,47850,6
|
|
20240722,142700,16513700,47900,47900,47900,47900,0
|
|
20240722,142600,16513700,47900,47900,47900,47900,0
|
|
20240722,142500,16513700,47900,47900,47900,47900,0
|
|
20240722,142400,16513700,47900,47900,47900,47900,0
|
|
20240722,142300,16513700,47900,47900,47900,47900,0
|
|
20240722,142200,16513700,47900,47900,47900,47900,0
|
|
20240722,142100,16513700,47900,47900,47900,47900,0
|
|
20240722,142000,16513700,47900,47900,47900,47900,0
|
|
20240722,141900,16513700,47900,47900,47900,47900,0
|
|
20240722,141800,16513700,47900,47900,47900,47900,0
|
|
20240722,141700,16513700,47900,47900,47900,47900,0
|
|
20240722,141600,16513700,47900,47900,47900,47900,0
|
|
20240722,141500,16513700,47900,47900,47900,47900,1
|
|
20240722,141400,16465800,47950,47950,47950,47950,0
|
|
20240722,141300,16465800,47950,47950,47950,47950,0
|
|
20240722,141200,16465800,47950,47950,47950,47950,4
|
|
20240722,141100,16274000,47950,47950,47950,47950,0
|
|
20240722,141000,16274000,47950,47950,47950,47950,99
|
|
20240722,140900,11526950,48150,48150,48150,48150,0
|
|
20240722,140800,11526950,48150,48150,48150,48150,0
|
|
20240722,140700,11526950,48150,48150,48150,48150,0
|
|
20240722,140600,11526950,48150,48150,48150,48150,0
|
|
20240722,140500,11526950,48150,48150,48150,48150,0
|
|
20240722,140400,11526950,48150,48150,48150,48150,1
|
|
20240722,140300,11478800,48150,48150,48150,48150,0
|
|
20240722,140200,11478800,48150,48150,48150,48150,0
|
|
20240722,140100,11478800,48150,48150,48150,48150,0
|
|
20240722,140000,11478800,48150,48050,48150,48050,3
|
|
20240722,135900,11334450,48150,48050,48150,48050,5
|
|
20240722,135800,11093900,47950,47950,47950,47950,0
|
|
20240722,135700,11093900,47950,47950,47950,47950,0
|
|
20240722,135600,11093900,47950,47950,47950,47950,0
|
|
20240722,135500,11093900,47950,47950,47950,47950,0
|
|
20240722,135400,11093900,47950,47950,47950,47950,0
|
|
20240722,135300,11093900,47950,47950,47950,47950,0
|
|
20240722,135200,11093900,47950,47950,47950,47950,0
|
|
20240722,135100,11093900,47950,47950,47950,47950,0
|
|
20240722,135000,11093900,47950,47950,47950,47950,0
|
|
20240722,134900,11093900,47950,47950,47950,47950,0
|
|
20240722,134800,11093900,47950,47950,47950,47950,0
|
|
20240722,134700,11093900,47950,47950,47950,47950,0
|
|
20240722,134600,11093900,47950,47950,47950,47950,0
|
|
20240722,134500,11093900,47950,47950,47950,47950,0
|
|
20240722,134400,11093900,47950,47950,47950,47950,0
|
|
20240722,134300,11093900,47950,47950,47950,47950,0
|
|
20240722,134200,11093900,47950,47950,47950,47950,0
|
|
20240722,134100,11093900,47950,47950,47950,47950,0
|
|
20240722,134000,11093900,47950,47950,47950,47950,0
|
|
20240722,133900,11093900,47950,47950,47950,47950,0
|
|
20240722,133800,11093900,47950,47950,47950,47950,0
|
|
20240722,133700,11093900,47950,47950,47950,47950,0
|
|
20240722,133600,11093900,47950,47950,47950,47950,0
|
|
20240722,133500,11093900,47950,47950,47950,47950,0
|
|
20240722,133400,11093900,47950,47950,47950,47950,0
|
|
20240722,133300,11093900,47950,47950,47950,47950,0
|
|
20240722,133200,11093900,47950,47950,47950,47950,0
|
|
20240722,133100,11093900,47950,47950,47950,47950,0
|
|
20240722,133000,11093900,47950,47950,47950,47950,0
|
|
20240722,132900,11093900,47950,47950,47950,47950,0
|
|
20240722,132800,11093900,47950,47950,47950,47950,0
|
|
20240722,132700,11093900,47950,47950,47950,47950,0
|
|
20240722,132600,11093900,47950,47950,47950,47950,0
|
|
20240722,132500,11093900,47950,47950,47950,47950,0
|
|
20240722,132400,11093900,47950,47950,47950,47950,0
|
|
20240722,132300,11093900,47950,47950,47950,47950,0
|
|
20240722,132200,11093900,47950,47950,47950,47950,8
|
|
20240722,132100,10710300,47900,47900,47900,47900,0
|
|
20240722,132000,10710300,47900,47900,47900,47900,0
|
|
20240722,131900,10710300,47900,47900,47900,47900,0
|
|
20240722,131800,10710300,47900,47900,47900,47900,0
|
|
20240722,131700,10710300,47900,47900,47900,47900,0
|
|
20240722,131600,10710300,47900,47900,47900,47900,0
|
|
20240722,131500,10710300,47900,47900,47900,47900,0
|
|
20240722,131400,10710300,47900,47900,47900,47900,0
|
|
20240722,131300,10710300,47900,47900,47900,47900,0
|
|
20240722,131200,10710300,47900,47900,47900,47900,0
|
|
20240722,131100,10710300,47900,47900,47900,47900,0
|
|
20240722,131000,10710300,47900,47900,47900,47900,10
|
|
20240722,130900,10231300,47900,47900,47900,47900,0
|
|
20240722,130800,10231300,47900,47900,47900,47900,0
|
|
20240722,130700,10231300,47900,47900,47900,47900,16
|
|
20240722,130600,9464900,47850,47850,47850,47850,0
|
|
20240722,130500,9464900,47850,47850,47850,47850,1
|
|
20240722,130400,9417050,47500,47500,47500,47500,0
|
|
20240722,130300,9417050,47500,47500,47500,47500,0
|
|
20240722,130200,9417050,47500,47500,47500,47500,0
|
|
20240722,130100,9417050,47500,47500,47500,47500,4
|
|
20240722,130000,9227050,47600,47600,47600,47600,4
|
|
20240722,125900,9036650,47350,47350,47350,47350,0
|
|
20240722,125800,9036650,47350,47350,47350,47350,0
|
|
20240722,125700,9036650,47350,47350,47350,47350,0
|
|
20240722,125600,9036650,47350,47350,47350,47350,0
|
|
20240722,125500,9036650,47350,47350,47350,47350,0
|
|
20240722,125400,9036650,47350,47350,47350,47350,0
|
|
20240722,125300,9036650,47350,47350,47350,47350,0
|
|
20240722,125200,9036650,47350,47350,47350,47350,0
|
|
20240722,125100,9036650,47350,47350,47350,47350,0
|
|
20240722,125000,9036650,47350,47350,47350,47350,0
|
|
20240722,124900,9036650,47350,47350,47350,47350,0
|
|
20240722,124800,9036650,47350,47700,47700,47350,5
|
|
20240722,124700,8798800,47700,47700,47700,47700,1
|
|
20240722,124600,8751100,47900,47900,47900,47900,11
|
|
20240722,124500,8224200,47850,47850,47850,47850,0
|
|
20240722,124400,8224200,47850,47900,47900,47850,2
|
|
20240722,124300,8128450,48000,48000,48000,48000,0
|
|
20240722,124200,8128450,48000,48000,48000,48000,3
|
|
20240722,124100,7984450,48000,48000,48000,48000,0
|
|
20240722,124000,7984450,48000,48000,48000,48000,5
|
|
20240722,123900,7744450,48000,48000,48000,48000,1
|
|
20240722,123800,7696450,48200,48200,48200,48200,0
|
|
20240722,123700,7696450,48200,48200,48200,48200,0
|
|
20240722,123600,7696450,48200,48200,48200,48200,0
|
|
20240722,123500,7696450,48200,48200,48200,48200,0
|
|
20240722,123400,7696450,48200,48200,48200,48200,5
|
|
20240722,123300,7455450,48300,48300,48300,48300,0
|
|
20240722,123200,7455450,48300,48300,48300,48300,0
|
|
20240722,123100,7455450,48300,48300,48300,48300,0
|
|
20240722,123000,7455450,48300,48300,48300,48300,5
|
|
20240722,122900,7213950,48250,48250,48250,48250,0
|
|
20240722,122800,7213950,48250,48250,48250,48250,0
|
|
20240722,122700,7213950,48250,48250,48250,48250,0
|
|
20240722,122600,7213950,48250,48250,48250,48250,0
|
|
20240722,122500,7213950,48250,48250,48250,48250,0
|
|
20240722,122400,7213950,48250,48250,48250,48250,0
|
|
20240722,122300,7213950,48250,48250,48250,48250,0
|
|
20240722,122200,7213950,48250,48250,48250,48250,6
|
|
20240722,122100,6924450,48300,48300,48300,48300,0
|
|
20240722,122000,6924450,48300,48300,48300,48300,0
|
|
20240722,121900,6924450,48300,48300,48300,48300,0
|
|
20240722,121800,6924450,48300,48300,48300,48300,0
|
|
20240722,121700,6924450,48300,48300,48300,48300,0
|
|
20240722,121600,6924450,48300,48300,48300,48300,0
|
|
20240722,121500,6924450,48300,48300,48300,48300,0
|
|
20240722,121400,6924450,48300,48300,48300,48300,0
|
|
20240722,121300,6924450,48300,48300,48300,48300,0
|
|
20240722,121200,6924450,48300,48300,48300,48300,0
|
|
20240722,121100,6924450,48300,48300,48300,48300,0
|
|
20240722,121000,6924450,48300,48300,48300,48300,0
|
|
20240722,120900,6924450,48300,48300,48300,48300,0
|
|
20240722,120800,6924450,48300,48300,48300,48300,0
|
|
20240722,120700,6924450,48300,48300,48300,48300,0
|
|
20240722,120600,6924450,48300,48300,48300,48300,0
|
|
20240722,120500,6924450,48300,48300,48300,48300,0
|
|
20240722,120400,6924450,48300,48300,48300,48300,0
|
|
20240722,120300,6924450,48300,48300,48300,48300,0
|
|
20240722,120200,6924450,48300,48300,48300,48300,0
|
|
20240722,120100,6924450,48300,48300,48300,48300,0
|
|
20240722,120000,6924450,48300,48300,48300,48300,0
|
|
20240722,115900,6924450,48300,48300,48300,48300,0
|
|
20240722,115800,6924450,48300,48300,48300,48300,0
|
|
20240722,115700,6924450,48300,48300,48300,48300,0
|
|
20240722,115600,6924450,48300,48300,48300,48300,0
|
|
20240722,115500,6924450,48300,48300,48300,48300,0
|
|
20240722,115400,6924450,48300,48300,48300,48300,0
|
|
20240722,115300,6924450,48300,48300,48300,48300,0
|
|
20240722,115200,6924450,48300,48300,48300,48300,0
|
|
20240722,115100,6924450,48300,48300,48300,48300,0
|
|
20240722,115000,6924450,48300,48300,48300,48300,0
|
|
20240722,114900,6924450,48300,48300,48300,48300,0
|
|
20240722,114800,6924450,48300,48300,48300,48300,0
|
|
20240722,114700,6924450,48300,48300,48300,48300,0
|
|
20240722,114600,6924450,48300,48300,48300,48300,2
|
|
20240722,114500,6827850,48450,48450,48450,48450,0
|
|
20240722,114400,6827850,48450,48450,48450,48450,0
|
|
20240722,114300,6827850,48450,48450,48450,48450,0
|
|
20240722,114200,6827850,48450,48450,48450,48450,0
|
|
20240722,114100,6827850,48450,48450,48450,48450,1
|
|
20240722,114000,6779400,48450,48450,48450,48450,0
|
|
20240722,113900,6779400,48450,48450,48450,48450,0
|
|
20240722,113800,6779400,48450,48450,48450,48450,0
|
|
20240722,113700,6779400,48450,48450,48450,48450,0
|
|
20240722,113600,6779400,48450,48450,48450,48450,0
|
|
20240722,113500,6779400,48450,48450,48450,48450,0
|
|
20240722,113400,6779400,48450,48450,48450,48450,0
|
|
20240722,113300,6779400,48450,48450,48450,48450,0
|
|
20240722,113200,6779400,48450,48450,48450,48450,0
|
|
20240722,113100,6779400,48450,48450,48450,48450,0
|
|
20240722,113000,6779400,48450,48450,48450,48450,0
|
|
20240722,112900,6779400,48450,48450,48450,48450,0
|
|
20240722,112800,6779400,48450,48450,48450,48450,0
|
|
20240722,112700,6779400,48450,48450,48450,48450,0
|
|
20240722,112600,6779400,48450,48450,48450,48450,0
|
|
20240722,112500,6779400,48450,48450,48450,48450,0
|
|
20240722,112400,6779400,48450,48450,48450,48450,0
|
|
20240722,112300,6779400,48450,48450,48450,48450,0
|
|
20240722,112200,6779400,48450,48450,48450,48450,0
|
|
20240722,112100,6779400,48450,48450,48450,48450,0
|
|
20240722,112000,6779400,48450,48450,48450,48450,0
|
|
20240722,111900,6779400,48450,48450,48450,48450,0
|
|
20240722,111800,6779400,48450,48450,48450,48450,0
|
|
20240722,111700,6779400,48450,48450,48450,48450,0
|
|
20240722,111600,6779400,48450,48450,48450,48450,0
|
|
20240722,111500,6779400,48450,48450,48450,48450,0
|
|
20240722,111400,6779400,48450,48450,48450,48450,1
|
|
20240722,111300,6730950,48450,48450,48450,48450,0
|
|
20240722,111200,6730950,48450,48450,48450,48450,0
|
|
20240722,111100,6730950,48450,48450,48450,48450,0
|
|
20240722,111000,6730950,48450,48450,48450,48450,0
|
|
20240722,110900,6730950,48450,48450,48450,48450,4
|
|
20240722,110800,6537150,48450,48450,48450,48450,0
|
|
20240722,110700,6537150,48450,48450,48450,48450,0
|
|
20240722,110600,6537150,48450,48450,48450,48450,0
|
|
20240722,110500,6537150,48450,48450,48450,48450,0
|
|
20240722,110400,6537150,48450,48450,48450,48450,0
|
|
20240722,110300,6537150,48450,48450,48450,48450,2
|
|
20240722,110200,6440250,48450,48450,48450,48450,1
|
|
20240722,110100,6391800,48450,48450,48450,48450,0
|
|
20240722,110000,6391800,48450,48450,48450,48450,0
|
|
20240722,105900,6391800,48450,48450,48450,48450,0
|
|
20240722,105800,6391800,48450,48450,48450,48450,0
|
|
20240722,105700,6391800,48450,48450,48450,48450,0
|
|
20240722,105600,6391800,48450,48450,48450,48450,0
|
|
20240722,105500,6391800,48450,48450,48450,48450,0
|
|
20240722,105400,6391800,48450,48450,48450,48450,0
|
|
20240722,105300,6391800,48450,48450,48450,48450,1
|
|
20240722,105200,6343350,48400,48400,48400,48400,0
|
|
20240722,105100,6343350,48400,48400,48400,48400,0
|
|
20240722,105000,6343350,48400,48400,48400,48400,0
|
|
20240722,104900,6343350,48400,48400,48400,48400,0
|
|
20240722,104800,6343350,48400,48400,48400,48400,0
|
|
20240722,104700,6343350,48400,48400,48400,48400,0
|
|
20240722,104600,6343350,48400,48400,48400,48400,0
|
|
20240722,104500,6343350,48400,48400,48400,48400,0
|
|
20240722,104400,6343350,48400,48400,48400,48400,0
|
|
20240722,104300,6343350,48400,48400,48400,48400,0
|
|
20240722,104200,6343350,48400,48400,48400,48400,0
|
|
20240722,104100,6343350,48400,48400,48400,48400,0
|
|
20240722,104000,6343350,48400,48400,48400,48400,0
|
|
20240722,103900,6343350,48400,48400,48400,48400,0
|
|
20240722,103800,6343350,48400,48400,48400,48400,0
|
|
20240722,103700,6343350,48400,48400,48400,48400,2
|
|
20240722,103600,6246550,48500,48500,48500,48500,0
|
|
20240722,103500,6246550,48500,48500,48500,48500,0
|
|
20240722,103400,6246550,48500,48500,48500,48500,0
|
|
20240722,103300,6246550,48500,48500,48500,48500,0
|
|
20240722,103200,6246550,48500,48500,48500,48500,0
|
|
20240722,103100,6246550,48500,48500,48500,48500,0
|
|
20240722,103000,6246550,48500,48500,48500,48500,0
|
|
20240722,102900,6246550,48500,48500,48500,48500,0
|
|
20240722,102800,6246550,48500,48500,48500,48500,37
|
|
20240722,102700,4452050,48550,48550,48550,48550,0
|
|
20240722,102600,4452050,48550,48550,48550,48550,1
|
|
20240722,102500,4403500,48550,48550,48550,48550,1
|
|
20240722,102400,4354950,48500,48450,48500,48450,13
|
|
20240722,102300,3724500,48400,48400,48400,48400,0
|
|
20240722,102200,3724500,48400,48400,48400,48400,0
|
|
20240722,102100,3724500,48400,48400,48400,48400,0
|
|
20240722,102000,3724500,48400,48400,48400,48400,0
|
|
20240722,101900,3724500,48400,48400,48400,48400,0
|
|
20240722,101800,3724500,48400,48400,48400,48400,0
|
|
20240722,101700,3724500,48400,48400,48400,48400,0
|
|
20240722,101600,3724500,48400,48400,48400,48400,0
|
|
20240722,101500,3724500,48400,48400,48400,48400,0
|
|
20240722,101400,3724500,48400,48400,48400,48400,0
|
|
20240722,101300,3724500,48400,48400,48400,48400,0
|
|
20240722,101200,3724500,48400,48400,48400,48400,0
|
|
20240722,101100,3724500,48400,48400,48400,48400,0
|
|
20240722,101000,3724500,48400,48400,48400,48400,0
|
|
20240722,100900,3724500,48400,48400,48400,48400,0
|
|
20240722,100800,3724500,48400,48400,48400,48400,0
|
|
20240722,100700,3724500,48400,48400,48400,48400,0
|
|
20240722,100600,3724500,48400,48400,48400,48400,0
|
|
20240722,100500,3724500,48400,48400,48400,48400,0
|
|
20240722,100400,3724500,48400,48400,48400,48400,0
|
|
20240722,100300,3724500,48400,48400,48400,48400,0
|
|
20240722,100200,3724500,48400,48400,48400,48400,0
|
|
20240722,100100,3724500,48400,48400,48400,48400,0
|
|
20240722,100000,3724500,48400,48400,48400,48400,1
|
|
20240722,095900,3676100,48350,48350,48350,48350,0
|
|
20240722,095800,3676100,48350,48350,48350,48350,0
|
|
20240722,095700,3676100,48350,48350,48350,48350,0
|
|
20240722,095600,3676100,48350,48350,48350,48350,0
|
|
20240722,095500,3676100,48350,48350,48350,48350,0
|
|
20240722,095400,3676100,48350,48350,48350,48350,0
|
|
20240722,095300,3676100,48350,48350,48350,48350,0
|
|
20240722,095200,3676100,48350,48350,48350,48350,0
|
|
20240722,095100,3676100,48350,48350,48350,48350,0
|
|
20240722,095000,3676100,48350,48350,48350,48350,0
|
|
20240722,094900,3676100,48350,48350,48350,48350,0
|
|
20240722,094800,3676100,48350,48350,48350,48350,0
|
|
20240722,094700,3676100,48350,48350,48350,48350,0
|
|
20240722,094600,3676100,48350,48350,48350,48350,1
|
|
20240722,094500,3627750,48550,48550,48550,48550,0
|
|
20240722,094400,3627750,48550,48550,48550,48550,0
|
|
20240722,094300,3627750,48550,48550,48550,48550,0
|
|
20240722,094200,3627750,48550,48550,48550,48550,0
|
|
20240722,094100,3627750,48550,48550,48550,48550,0
|
|
20240722,094000,3627750,48550,48550,48550,48550,0
|
|
20240722,093900,3627750,48550,48550,48550,48550,0
|
|
20240722,093800,3627750,48550,48550,48550,48550,0
|
|
20240722,093700,3627750,48550,48550,48550,48550,0
|
|
20240722,093600,3627750,48550,48550,48550,48550,0
|
|
20240722,093500,3627750,48550,48550,48550,48550,0
|
|
20240722,093400,3627750,48550,48550,48550,48550,3
|
|
20240722,093300,3482100,48550,48550,48550,48550,0
|
|
20240722,093200,3482100,48550,48550,48550,48550,0
|
|
20240722,093100,3482100,48550,48550,48550,48550,0
|
|
20240722,093000,3482100,48550,48600,48600,48550,3
|
|
20240722,092900,3336400,48600,48600,48600,48600,0
|
|
20240722,092800,3336400,48600,48600,48600,48600,6
|
|
20240722,092700,3044800,48550,48550,48550,48550,10
|
|
20240722,092600,2559300,48550,48550,48550,48550,0
|
|
20240722,092500,2559300,48550,48550,48550,48550,0
|
|
20240722,092400,2559300,48550,48550,48550,48550,0
|
|
20240722,092300,2559300,48550,48550,48550,48550,1
|
|
20240722,092200,2510750,48600,48600,48600,48600,0
|
|
20240722,092100,2510750,48600,48350,48600,48350,35
|
|
20240722,092000,818150,48100,48100,48100,48100,0
|
|
20240722,091900,818150,48100,48100,48100,48100,0
|
|
20240722,091800,818150,48100,48100,48100,48100,0
|
|
20240722,091700,818150,48100,48100,48100,48100,0
|
|
20240722,091600,818150,48100,48100,48100,48100,0
|
|
20240722,091500,818150,48100,48100,48100,48100,0
|
|
20240722,091400,818150,48100,48100,48100,48100,0
|
|
20240722,091300,818150,48100,48100,48100,48100,0
|
|
20240722,091200,818150,48100,48150,48150,48100,5
|
|
20240722,091100,577500,48100,48100,48100,48100,0
|
|
20240722,091000,577500,48100,48100,48100,48100,0
|
|
20240722,090900,577500,48100,48100,48100,48100,0
|
|
20240722,090800,577500,48100,48100,48100,48100,0
|
|
20240722,090700,577500,48100,48100,48100,48100,0
|
|
20240722,090600,577500,48100,48100,48100,48100,0
|
|
20240722,090500,577500,48100,48150,48150,48100,5
|
|
20240722,090400,336900,48100,48100,48100,48100,0
|
|
20240722,090300,336900,48100,48100,48100,48100,0
|
|
20240722,090200,336900,48100,48100,48100,48100,0
|
|
20240722,090100,336900,48100,48100,48100,48100,0
|
|
20240722,090000,336900,48100,48300,48300,48100,7
|