581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,183800,67350790,13070,13070,13070,13070,125
|
|
20240624,183700,67350790,13070,13070,13070,13070,0
|
|
20240624,183600,67350790,13070,13070,13070,13070,0
|
|
20240624,183500,67350790,13070,13070,13070,13070,0
|
|
20240624,183400,67350790,13070,13070,13070,13070,0
|
|
20240624,183300,67350790,13070,13070,13070,13070,0
|
|
20240624,183200,67350790,13070,13070,13070,13070,0
|
|
20240624,183100,67350790,13070,13070,13070,13070,0
|
|
20240624,183000,67350790,13070,13070,13070,13070,0
|
|
20240624,182900,67350790,13070,13070,13070,13070,0
|
|
20240624,182800,67350790,13070,13070,13070,13070,0
|
|
20240624,182700,67350790,13070,13070,13070,13070,0
|
|
20240624,182600,67350790,13070,13070,13070,13070,0
|
|
20240624,182500,67350790,13070,13070,13070,13070,0
|
|
20240624,182400,67350790,13070,13070,13070,13070,0
|
|
20240624,182300,67350790,13070,13070,13070,13070,0
|
|
20240624,182200,67350790,13070,13070,13070,13070,0
|
|
20240624,182100,67350790,13070,13070,13070,13070,0
|
|
20240624,182000,67350790,13070,13070,13070,13070,0
|
|
20240624,181900,67350790,13070,13070,13070,13070,0
|
|
20240624,181800,67350790,13070,13070,13070,13070,0
|
|
20240624,181700,67350790,13070,13070,13070,13070,0
|
|
20240624,181600,67350790,13070,13070,13070,13070,0
|
|
20240624,181500,67350790,13070,13070,13070,13070,0
|
|
20240624,181400,67350790,13070,13070,13070,13070,0
|
|
20240624,181300,67350790,13070,13070,13070,13070,0
|
|
20240624,181200,67350790,13070,13070,13070,13070,0
|
|
20240624,181100,67350790,13070,13070,13070,13070,0
|
|
20240624,181000,67350790,13070,13070,13070,13070,0
|
|
20240624,180900,67350790,13070,13070,13070,13070,0
|
|
20240624,180800,67350790,13070,13070,13070,13070,125
|
|
20240624,180700,67350790,13070,13070,13070,13070,0
|
|
20240624,180600,67350790,13070,13070,13070,13070,0
|
|
20240624,180500,67350790,13070,13070,13070,13070,0
|
|
20240624,180400,67350790,13070,13070,13070,13070,0
|
|
20240624,180300,67350790,13070,13070,13070,13070,0
|
|
20240624,180200,67350790,13070,13070,13070,13070,0
|
|
20240624,180100,67350790,13070,13070,13070,13070,0
|
|
20240624,180000,67350790,13070,13070,13070,13070,0
|
|
20240624,175900,67350790,13070,13070,13070,13070,0
|
|
20240624,175800,67350790,13070,13070,13070,13070,0
|
|
20240624,175700,67350790,13070,13070,13070,13070,0
|
|
20240624,175600,67350790,13070,13070,13070,13070,0
|
|
20240624,175500,67350790,13070,13070,13070,13070,0
|
|
20240624,175400,67350790,13070,13070,13070,13070,0
|
|
20240624,175300,67350790,13070,13070,13070,13070,0
|
|
20240624,175200,67350790,13070,13070,13070,13070,0
|
|
20240624,175100,67350790,13070,13070,13070,13070,0
|
|
20240624,175000,67350790,13070,13070,13070,13070,0
|
|
20240624,174900,67350790,13070,13070,13070,13070,0
|
|
20240624,174800,67350790,13070,13070,13070,13070,0
|
|
20240624,174700,67350790,13070,13070,13070,13070,0
|
|
20240624,174600,67350790,13070,13070,13070,13070,0
|
|
20240624,174500,67350790,13070,13070,13070,13070,0
|
|
20240624,174400,67350790,13070,13070,13070,13070,0
|
|
20240624,174300,67350790,13070,13070,13070,13070,0
|
|
20240624,174200,67350790,13070,13070,13070,13070,0
|
|
20240624,174100,67350790,13070,13070,13070,13070,0
|
|
20240624,174000,67350790,13070,13070,13070,13070,0
|
|
20240624,173900,67350790,13070,13070,13070,13070,0
|
|
20240624,173800,67350790,13070,13070,13070,13070,125
|
|
20240624,173700,67350790,13070,13070,13070,13070,0
|
|
20240624,173600,67350790,13070,13070,13070,13070,0
|
|
20240624,173500,67350790,13070,13070,13070,13070,0
|
|
20240624,173400,67350790,13070,13070,13070,13070,0
|
|
20240624,173300,67350790,13070,13070,13070,13070,0
|
|
20240624,173200,67350790,13070,13070,13070,13070,0
|
|
20240624,173100,67350790,13070,13070,13070,13070,0
|
|
20240624,173000,67350790,13070,13070,13070,13070,0
|
|
20240624,172900,67350790,13070,13070,13070,13070,0
|
|
20240624,172800,67350790,13070,13070,13070,13070,0
|
|
20240624,172700,67350790,13070,13070,13070,13070,0
|
|
20240624,172600,67350790,13070,13070,13070,13070,0
|
|
20240624,172500,67350790,13070,13070,13070,13070,0
|
|
20240624,172400,67350790,13070,13070,13070,13070,0
|
|
20240624,172300,67350790,13070,13070,13070,13070,0
|
|
20240624,172200,67350790,13070,13070,13070,13070,0
|
|
20240624,172100,67350790,13070,13070,13070,13070,0
|
|
20240624,172000,67350790,13070,13070,13070,13070,0
|
|
20240624,171900,67350790,13070,13070,13070,13070,0
|
|
20240624,171800,67350790,13070,13070,13070,13070,0
|
|
20240624,171700,67350790,13070,13070,13070,13070,0
|
|
20240624,171600,67350790,13070,13070,13070,13070,0
|
|
20240624,171500,67350790,13070,13070,13070,13070,0
|
|
20240624,171400,67350790,13070,13070,13070,13070,0
|
|
20240624,171300,67350790,13070,13070,13070,13070,0
|
|
20240624,171200,67350790,13070,13070,13070,13070,0
|
|
20240624,171100,67350790,13070,13070,13070,13070,0
|
|
20240624,171000,67350790,13070,13070,13070,13070,0
|
|
20240624,170900,67350790,13070,13070,13070,13070,0
|
|
20240624,170800,67350790,13070,13070,13070,13070,125
|
|
20240624,170700,67350790,13070,13070,13070,13070,0
|
|
20240624,170600,67350790,13070,13070,13070,13070,0
|
|
20240624,170500,67350790,13070,13070,13070,13070,0
|
|
20240624,170400,67350790,13070,13070,13070,13070,0
|
|
20240624,170300,67350790,13070,13070,13070,13070,0
|
|
20240624,170200,67350790,13070,13070,13070,13070,0
|
|
20240624,170100,67350790,13070,13070,13070,13070,0
|
|
20240624,170000,67350790,13070,13070,13070,13070,0
|
|
20240624,165900,67350790,13070,13070,13070,13070,0
|
|
20240624,165800,67350790,13070,13070,13070,13070,0
|
|
20240624,165700,67350790,13070,13070,13070,13070,0
|
|
20240624,165600,67350790,13070,13070,13070,13070,0
|
|
20240624,165500,67350790,13070,13070,13070,13070,0
|
|
20240624,165400,67350790,13070,13070,13070,13070,0
|
|
20240624,165300,67350790,13070,13070,13070,13070,0
|
|
20240624,165200,67350790,13070,13070,13070,13070,0
|
|
20240624,165100,67350790,13070,13070,13070,13070,0
|
|
20240624,165000,67350790,13070,13070,13070,13070,0
|
|
20240624,164900,67350790,13070,13070,13070,13070,0
|
|
20240624,164800,67350790,13070,13070,13070,13070,0
|
|
20240624,164700,67350790,13070,13070,13070,13070,0
|
|
20240624,164600,67350790,13070,13070,13070,13070,0
|
|
20240624,164500,67350790,13070,13070,13070,13070,0
|
|
20240624,164400,67350790,13070,13070,13070,13070,0
|
|
20240624,164300,67350790,13070,13070,13070,13070,0
|
|
20240624,164200,67350790,13070,13070,13070,13070,0
|
|
20240624,164100,67350790,13070,13070,13070,13070,0
|
|
20240624,164000,67350790,13070,13070,13070,13070,0
|
|
20240624,163900,67350790,13070,13070,13070,13070,0
|
|
20240624,163800,67350790,13070,13070,13070,13070,125
|
|
20240624,163700,67350790,13070,13070,13070,13070,0
|
|
20240624,163600,67350790,13070,13070,13070,13070,0
|
|
20240624,163500,67350790,13070,13070,13070,13070,0
|
|
20240624,163400,67350790,13070,13070,13070,13070,0
|
|
20240624,163300,67350790,13070,13070,13070,13070,0
|
|
20240624,163200,67350790,13070,13070,13070,13070,0
|
|
20240624,163100,67350790,13070,13070,13070,13070,0
|
|
20240624,163000,67350790,13070,13070,13070,13070,0
|
|
20240624,162900,67350790,13070,13070,13070,13070,0
|
|
20240624,162800,67350790,13070,13070,13070,13070,0
|
|
20240624,162700,67350790,13070,13070,13070,13070,0
|
|
20240624,162600,67350790,13070,13070,13070,13070,0
|
|
20240624,162500,67350790,13070,13070,13070,13070,0
|
|
20240624,162400,67350790,13070,13070,13070,13070,0
|
|
20240624,162300,67350790,13070,13070,13070,13070,0
|
|
20240624,162200,67350790,13070,13070,13070,13070,0
|
|
20240624,162100,67350790,13070,13070,13070,13070,0
|
|
20240624,162000,67350790,13070,13070,13070,13070,0
|
|
20240624,161900,67350790,13070,13070,13070,13070,0
|
|
20240624,161800,67350790,13070,13070,13070,13070,0
|
|
20240624,161700,67350790,13070,13070,13070,13070,0
|
|
20240624,161600,67350790,13070,13070,13070,13070,0
|
|
20240624,161500,67350790,13070,13070,13070,13070,0
|
|
20240624,161400,67350790,13070,13070,13070,13070,0
|
|
20240624,161300,67350790,13070,13070,13070,13070,0
|
|
20240624,161200,67350790,13070,13070,13070,13070,0
|
|
20240624,161100,67350790,13070,13070,13070,13070,0
|
|
20240624,161000,67350790,13070,13070,13070,13070,0
|
|
20240624,160900,67350790,13070,13070,13070,13070,0
|
|
20240624,160800,67350790,13070,13070,13070,13070,125
|
|
20240624,160700,67350790,13070,13070,13070,13070,0
|
|
20240624,160600,67350790,13070,13070,13070,13070,0
|
|
20240624,160500,67350790,13070,13070,13070,13070,0
|
|
20240624,160400,67350790,13070,13070,13070,13070,0
|
|
20240624,160300,67350790,13070,13070,13070,13070,0
|
|
20240624,160200,67350790,13070,13070,13070,13070,0
|
|
20240624,160100,67350790,13070,13070,13070,13070,0
|
|
20240624,160000,67350790,13070,13070,13070,13070,0
|
|
20240624,155900,67350790,13070,13070,13070,13070,0
|
|
20240624,155800,67350790,13070,13070,13070,13070,0
|
|
20240624,155700,67350790,13070,13070,13070,13070,0
|
|
20240624,155600,67350790,13070,13070,13070,13070,0
|
|
20240624,155500,67350790,13070,13070,13070,13070,0
|
|
20240624,155400,67350790,13070,13070,13070,13070,0
|
|
20240624,155300,67350790,13070,13070,13070,13070,0
|
|
20240624,155200,67350790,13070,13070,13070,13070,0
|
|
20240624,155100,67350790,13070,13070,13070,13070,0
|
|
20240624,155000,67350790,13070,13070,13070,13070,0
|
|
20240624,154900,67350790,13070,13070,13070,13070,0
|
|
20240624,154800,67350790,13070,13070,13070,13070,0
|
|
20240624,154700,67350790,13070,13070,13070,13070,0
|
|
20240624,154600,67350790,13070,13070,13070,13070,0
|
|
20240624,154500,67350790,13070,13070,13070,13070,0
|
|
20240624,154400,67350790,13070,13070,13070,13070,0
|
|
20240624,154300,67350790,13070,13070,13070,13070,0
|
|
20240624,154200,67350790,13070,13070,13070,13070,0
|
|
20240624,154100,67350790,13070,13070,13070,13070,0
|
|
20240624,154000,67350790,13070,13070,13070,13070,0
|
|
20240624,153900,67350790,13070,13070,13070,13070,0
|
|
20240624,153800,67350790,13070,13070,13070,13070,125
|
|
20240624,153700,67350790,13070,13070,13070,13070,0
|
|
20240624,153600,67350790,13070,13070,13070,13070,0
|
|
20240624,153500,67350790,13070,13070,13070,13070,0
|
|
20240624,153400,67350790,13070,13070,13070,13070,0
|
|
20240624,153300,67350790,13070,13070,13070,13070,0
|
|
20240624,153200,67350790,13070,13070,13070,13070,0
|
|
20240624,153100,67350790,13070,13070,13070,13070,0
|
|
20240624,153000,67350790,13070,13070,13070,13070,125
|
|
20240624,152900,65717040,13060,13060,13060,13060,0
|
|
20240624,152800,65717040,13060,13060,13060,13060,0
|
|
20240624,152700,65717040,13060,13060,13060,13060,0
|
|
20240624,152600,65717040,13060,13060,13060,13060,0
|
|
20240624,152500,65717040,13060,13060,13060,13060,0
|
|
20240624,152400,65717040,13060,13060,13060,13060,0
|
|
20240624,152300,65717040,13060,13060,13060,13060,0
|
|
20240624,152200,65717040,13060,13060,13060,13060,0
|
|
20240624,152100,65717040,13060,13060,13060,13060,0
|
|
20240624,152000,65717040,13060,13060,13060,13060,0
|
|
20240624,151900,65717040,13060,13010,13060,13010,8
|
|
20240624,151800,65612610,13030,13030,13030,13030,3
|
|
20240624,151700,65573520,13010,13010,13010,13010,4
|
|
20240624,151600,65521480,13010,13010,13010,13010,0
|
|
20240624,151500,65521480,13010,13010,13010,13010,1
|
|
20240624,151400,65508470,13030,13030,13030,13030,4
|
|
20240624,151300,65456350,13010,13010,13010,13010,0
|
|
20240624,151200,65456350,13010,13010,13010,13010,0
|
|
20240624,151100,65456350,13010,13010,13010,13010,0
|
|
20240624,151000,65456350,13010,13010,13010,13010,2
|
|
20240624,150900,65430330,13030,13030,13030,13030,5
|
|
20240624,150800,65365180,13010,13010,13010,13010,0
|
|
20240624,150700,65365180,13010,13010,13010,13010,0
|
|
20240624,150600,65365180,13010,13010,13010,13010,0
|
|
20240624,150500,65365180,13010,13010,13010,13010,0
|
|
20240624,150400,65365180,13010,13010,13010,13010,0
|
|
20240624,150300,65365180,13010,13010,13010,13010,0
|
|
20240624,150200,65365180,13010,13010,13010,13010,0
|
|
20240624,150100,65365180,13010,13010,13010,13010,0
|
|
20240624,150000,65365180,13010,13010,13010,13010,33
|
|
20240624,145900,64935850,13020,13020,13020,13020,0
|
|
20240624,145800,64935850,13020,13030,13030,13020,80
|
|
20240624,145700,63893930,13060,13060,13060,13060,0
|
|
20240624,145600,63893930,13060,13060,13060,13060,0
|
|
20240624,145500,63893930,13060,13060,13060,13060,0
|
|
20240624,145400,63893930,13060,13060,13060,13060,5
|
|
20240624,145300,63828630,13060,13060,13060,13060,0
|
|
20240624,145200,63828630,13060,13060,13060,13060,0
|
|
20240624,145100,63828630,13060,13060,13060,13060,0
|
|
20240624,145000,63828630,13060,13060,13060,13060,0
|
|
20240624,144900,63828630,13060,13060,13060,13060,0
|
|
20240624,144800,63828630,13060,13060,13060,13060,0
|
|
20240624,144700,63828630,13060,13050,13060,13050,6
|
|
20240624,144600,63750320,13050,13050,13050,13050,0
|
|
20240624,144500,63750320,13050,13040,13050,13040,60
|
|
20240624,144400,62967580,13030,13030,13030,13030,0
|
|
20240624,144300,62967580,13030,13030,13030,13030,0
|
|
20240624,144200,62967580,13030,13030,13030,13030,3
|
|
20240624,144100,62928490,13030,13030,13030,13030,2
|
|
20240624,144000,62902430,13030,13030,13030,13030,2
|
|
20240624,143900,62876370,13030,13030,13030,13030,0
|
|
20240624,143800,62876370,13030,13030,13030,13030,2
|
|
20240624,143700,62850310,13030,13030,13030,13030,3
|
|
20240624,143600,62811220,13030,13030,13030,13030,2
|
|
20240624,143500,62785160,13000,13030,13030,13000,54
|
|
20240624,143400,62082120,13050,13050,13050,13050,0
|
|
20240624,143300,62082120,13050,13050,13050,13050,0
|
|
20240624,143200,62082120,13050,13050,13050,13050,0
|
|
20240624,143100,62082120,13050,13050,13050,13050,5
|
|
20240624,143000,62016870,13050,13050,13050,13050,0
|
|
20240624,142900,62016870,13050,13050,13050,13050,0
|
|
20240624,142800,62016870,13050,13050,13050,13050,0
|
|
20240624,142700,62016870,13050,13050,13050,13050,0
|
|
20240624,142600,62016870,13050,13050,13050,13050,0
|
|
20240624,142500,62016870,13050,13040,13050,13040,30
|
|
20240624,142400,61625640,13020,13020,13020,13020,0
|
|
20240624,142300,61625640,13020,13020,13020,13020,3
|
|
20240624,142200,61586580,13020,13020,13020,13020,2
|
|
20240624,142100,61560540,13020,13020,13020,13020,2
|
|
20240624,142000,61534500,13020,13020,13020,13020,0
|
|
20240624,141900,61534500,13020,13020,13020,13020,2
|
|
20240624,141800,61508460,13020,13020,13020,13020,3
|
|
20240624,141700,61469400,13020,13020,13020,13020,2
|
|
20240624,141600,61443360,13010,13010,13010,13010,0
|
|
20240624,141500,61443360,13010,13030,13030,13010,53
|
|
20240624,141400,60753200,13040,13040,13040,13040,0
|
|
20240624,141300,60753200,13040,13040,13040,13040,0
|
|
20240624,141200,60753200,13040,13040,13040,13040,0
|
|
20240624,141100,60753200,13040,13040,13040,13040,0
|
|
20240624,141000,60753200,13040,13040,13040,13040,0
|
|
20240624,140900,60753200,13040,13040,13040,13040,30
|
|
20240624,140800,60362000,13050,13050,13050,13050,1
|
|
20240624,140700,60348950,13050,13050,13050,13050,0
|
|
20240624,140600,60348950,13050,13050,13050,13050,0
|
|
20240624,140500,60348950,13050,13040,13050,13040,25
|
|
20240624,140400,60022920,13030,13030,13030,13030,0
|
|
20240624,140300,60022920,13030,13030,13030,13030,0
|
|
20240624,140200,60022920,13030,13030,13030,13030,0
|
|
20240624,140100,60022920,13030,13030,13030,13030,0
|
|
20240624,140000,60022920,13030,12990,13030,12990,266
|
|
20240624,135900,56567520,12990,13010,13010,12990,20
|
|
20240624,135800,56307550,13000,13010,13010,13000,8
|
|
20240624,135700,56203530,13000,13000,13000,13000,95
|
|
20240624,135600,54968530,13000,13000,13010,13000,24
|
|
20240624,135500,54656510,13000,13000,13010,13000,91
|
|
20240624,135400,53473480,13010,13010,13010,13010,2
|
|
20240624,135300,53447460,13000,13030,13030,13000,9
|
|
20240624,135200,53330400,13000,13030,13030,13000,6
|
|
20240624,135100,53252370,13030,13030,13030,13030,1
|
|
20240624,135000,53239340,13030,13030,13030,13030,14
|
|
20240624,134900,53056920,13050,13050,13050,13050,0
|
|
20240624,134800,53056920,13050,13050,13050,13040,13
|
|
20240624,134700,52887330,13040,13040,13040,13040,10
|
|
20240624,134600,52756930,13040,13040,13040,13040,4
|
|
20240624,134500,52704770,13050,13010,13050,13010,26
|
|
20240624,134400,52366090,13000,13010,13030,13000,14
|
|
20240624,134300,52184050,13000,13000,13000,13000,3
|
|
20240624,134200,52145050,13010,13010,13010,13010,2
|
|
20240624,134100,52119030,13000,13000,13010,13000,17
|
|
20240624,134000,51898000,13010,13010,13010,13010,6
|
|
20240624,133900,51819940,13010,13010,13010,13010,2
|
|
20240624,133800,51793920,13010,13010,13010,13010,10
|
|
20240624,133700,51663820,13020,13010,13020,13010,9
|
|
20240624,133600,51546700,13020,13020,13020,13020,3
|
|
20240624,133500,51507640,13010,13020,13020,13010,54
|
|
20240624,133400,50805080,13030,13030,13030,13030,0
|
|
20240624,133300,50805080,13030,13010,13030,13010,15
|
|
20240624,133200,50609890,13010,13020,13020,13010,3
|
|
20240624,133100,50570840,13010,13000,13010,13000,6
|
|
20240624,133000,50492810,13010,13010,13010,13010,2
|
|
20240624,132900,50466790,13000,13010,13010,13000,16
|
|
20240624,132800,50258770,13020,13010,13020,13010,4
|
|
20240624,132700,50206710,13020,13020,13020,13020,2
|
|
20240624,132600,50180670,13010,13030,13030,13010,6
|
|
20240624,132500,50102550,13040,13010,13040,13000,50
|
|
20240624,132400,49450990,13020,13020,13020,13020,0
|
|
20240624,132300,49450990,13020,13020,13020,13020,7
|
|
20240624,132200,49359850,13010,13000,13010,13000,13
|
|
20240624,132100,49190820,13010,13010,13010,13010,2
|
|
20240624,132000,49164800,13000,13000,13000,13000,14
|
|
20240624,131900,48982800,13010,13000,13010,13000,5
|
|
20240624,131800,48917780,13010,13000,13010,13000,8
|
|
20240624,131700,48813760,13020,13020,13020,13020,3
|
|
20240624,131600,48774700,13000,12990,13000,12990,5
|
|
20240624,131500,48709740,12990,12990,12990,12990,45
|
|
20240624,131400,48125190,12990,12990,12990,12990,21
|
|
20240624,131300,47852400,12990,13000,13000,12990,8
|
|
20240624,131200,47748430,13000,13000,13000,13000,11
|
|
20240624,131100,47605430,12990,13000,13000,12990,5
|
|
20240624,131000,47540450,13000,13000,13000,13000,18
|
|
20240624,130900,47306450,13000,13000,13000,13000,0
|
|
20240624,130800,47306450,13000,13000,13000,13000,4
|
|
20240624,130700,47254450,13050,13050,13050,13050,0
|
|
20240624,130600,47254450,13050,13050,13050,13050,0
|
|
20240624,130500,47254450,13050,12990,13050,12990,54
|
|
20240624,130400,46551050,13000,13000,13000,13000,0
|
|
20240624,130300,46551050,13000,13000,13000,13000,6
|
|
20240624,130200,46473050,13000,13000,13000,13000,14
|
|
20240624,130100,46291050,13000,13000,13000,13000,3
|
|
20240624,130000,46252050,13000,13000,13000,13000,0
|
|
20240624,125900,46252050,13000,13000,13000,13000,19
|
|
20240624,125800,46005050,13000,13000,13000,13000,3
|
|
20240624,125700,45966050,13000,13000,13000,13000,0
|
|
20240624,125600,45966050,13000,13000,13000,13000,14
|
|
20240624,125500,45784050,13000,13000,13000,13000,40
|
|
20240624,125400,45264050,13000,13000,13000,13000,0
|
|
20240624,125300,45264050,13000,13000,13000,13000,15
|
|
20240624,125200,45069050,13000,13000,13000,13000,4
|
|
20240624,125100,45017050,13000,13010,13010,13000,9
|
|
20240624,125000,44900020,13010,13010,13010,13010,1
|
|
20240624,124900,44887010,13050,13050,13050,13050,0
|
|
20240624,124800,44887010,13050,13050,13050,13050,0
|
|
20240624,124700,44887010,13050,13050,13060,13050,20
|
|
20240624,124600,44626000,13060,13050,13060,13050,4
|
|
20240624,124500,44573790,13040,13010,13050,13010,39
|
|
20240624,124400,44065030,13000,13000,13000,13000,15
|
|
20240624,124300,43870030,13000,13000,13000,13000,6
|
|
20240624,124200,43792030,13000,13000,13000,13000,0
|
|
20240624,124100,43792030,13000,13000,13000,13000,8
|
|
20240624,124000,43688030,13000,13000,13010,13000,18
|
|
20240624,123900,43453980,13000,13000,13000,13000,0
|
|
20240624,123800,43453980,13000,13000,13000,13000,7
|
|
20240624,123700,43362980,12990,12990,12990,12990,14
|
|
20240624,123600,43181120,12990,12990,12990,12990,6
|
|
20240624,123500,43103180,12990,12990,12990,12990,39
|
|
20240624,123400,42596570,12990,12990,12990,12990,12
|
|
20240624,123300,42440690,12990,12990,12990,12990,0
|
|
20240624,123200,42440690,12990,12990,12990,12990,12
|
|
20240624,123100,42284810,12990,12990,13000,12990,14
|
|
20240624,123000,42102900,13000,13000,13000,13000,0
|
|
20240624,122900,42102900,13000,13000,13000,13000,2
|
|
20240624,122800,42076900,13000,13000,13000,13000,6
|
|
20240624,122700,41998900,13050,13050,13050,13050,0
|
|
20240624,122600,41998900,13050,13050,13050,13050,0
|
|
20240624,122500,41998900,13050,12990,13050,12990,52
|
|
20240624,122400,41321770,12990,12990,12990,12990,0
|
|
20240624,122300,41321770,12990,12990,12990,12990,2
|
|
20240624,122200,41295790,12990,12990,12990,12990,11
|
|
20240624,122100,41152900,12990,12990,12990,12990,6
|
|
20240624,122000,41074960,12990,12990,12990,12990,2
|
|
20240624,121900,41048980,12990,12990,12990,12990,13
|
|
20240624,121800,40880110,12990,12990,12990,12990,0
|
|
20240624,121700,40880110,12990,12990,12990,12990,10
|
|
20240624,121600,40750210,12990,12990,12990,12990,6
|
|
20240624,121500,40672270,13000,13010,13010,13000,17
|
|
20240624,121400,40451140,13010,13010,13010,13010,3
|
|
20240624,121300,40412110,13010,13010,13010,13010,19
|
|
20240624,121200,40164920,13010,13010,13010,13010,3
|
|
20240624,121100,40125890,13020,13020,13020,13020,4
|
|
20240624,121000,40073810,13030,13030,13030,13030,3
|
|
20240624,120900,40034720,13030,13030,13030,13030,8
|
|
20240624,120800,39930480,13030,13030,13030,13030,2
|
|
20240624,120700,39904420,13030,13020,13030,13020,25
|
|
20240624,120600,39578780,13050,13050,13050,13050,0
|
|
20240624,120500,39578780,13050,12990,13050,12990,41
|
|
20240624,120400,39044480,12990,12990,12990,12990,9
|
|
20240624,120300,38927570,12990,12990,12990,12990,3
|
|
20240624,120200,38888600,12990,12990,12990,12990,9
|
|
20240624,120100,38771690,12990,12990,12990,12990,12
|
|
20240624,120000,38615810,12990,12990,12990,12990,3
|
|
20240624,115900,38576840,12980,12990,12990,12980,7
|
|
20240624,115800,38485940,12980,12980,12980,12980,15
|
|
20240624,115700,38291240,12980,12980,12980,12980,3
|
|
20240624,115600,38252300,12980,12980,12980,12980,2
|
|
20240624,115500,38226340,12980,12990,12990,12980,37
|
|
20240624,115400,37746020,12980,12980,12980,12980,3
|
|
20240624,115300,37707080,12990,12990,12990,12990,11
|
|
20240624,115200,37564190,12990,12990,12990,12990,9
|
|
20240624,115100,37447280,12990,12990,12990,12990,3
|
|
20240624,115000,37408310,13000,13010,13010,13000,3
|
|
20240624,114900,37369290,13010,13010,13010,13010,12
|
|
20240624,114800,37213170,13010,13010,13010,13010,2
|
|
20240624,114700,37187150,13010,13010,13010,13010,3
|
|
20240624,114600,37148120,13050,13050,13050,13050,1
|
|
20240624,114500,37135070,13050,13010,13050,13010,41
|
|
20240624,114400,36600280,13000,13000,13000,13000,4
|
|
20240624,114300,36548280,13010,13000,13010,13000,24
|
|
20240624,114200,36236230,13000,13000,13000,13000,6
|
|
20240624,114100,36158230,13000,13000,13000,13000,4
|
|
20240624,114000,36106230,13000,13000,13000,13000,8
|
|
20240624,113900,36002230,13000,13000,13000,13000,9
|
|
20240624,113800,35885230,13000,13000,13000,13000,0
|
|
20240624,113700,35885230,13000,13000,13000,13000,4
|
|
20240624,113600,35833230,12990,12990,12990,12990,1
|
|
20240624,113500,35820240,12990,12990,12990,12990,35
|
|
20240624,113400,35365590,12990,12990,12990,12990,9
|
|
20240624,113300,35248680,12990,13000,13000,12990,4
|
|
20240624,113200,35196710,12990,12990,12990,12990,2
|
|
20240624,113100,35170730,12990,12990,12990,12990,17
|
|
20240624,113000,34949900,12990,12990,12990,12990,4
|
|
20240624,112900,34897940,12990,12990,12990,12990,3
|
|
20240624,112800,34858970,12990,12990,12990,12990,16
|
|
20240624,112700,34651130,12990,12990,12990,12990,3
|
|
20240624,112600,34612160,12990,12990,12990,12990,3
|
|
20240624,112500,34573190,12990,12990,12990,12990,287
|
|
20240624,112400,30845060,12990,13000,13000,12990,245
|
|
20240624,112300,27660150,12990,12990,12990,12990,2
|
|
20240624,112200,27634170,12990,12990,12990,12990,9
|
|
20240624,112100,27517260,12990,12990,12990,12990,1
|
|
20240624,112000,27504270,12990,12990,12990,12990,8
|
|
20240624,111900,27400350,13000,13010,13010,13000,6
|
|
20240624,111800,27322330,13000,13000,13000,13000,3
|
|
20240624,111700,27283330,13000,13000,13000,13000,2
|
|
20240624,111600,27257330,13000,13000,13000,13000,15
|
|
20240624,111500,27062330,13000,13000,13000,13000,30
|
|
20240624,111400,26672330,13000,13000,13000,13000,2
|
|
20240624,111300,26646330,13000,13000,13000,13000,11
|
|
20240624,111200,26503330,13000,13000,13000,13000,11
|
|
20240624,111100,26360330,13000,13000,13000,13000,2
|
|
20240624,111000,26334330,13010,13010,13010,13010,9
|
|
20240624,110900,26217240,13010,13010,13010,13010,8
|
|
20240624,110800,26113160,13030,13030,13030,13030,0
|
|
20240624,110700,26113160,13030,13030,13030,13030,5
|
|
20240624,110600,26048010,13050,13050,13050,13050,0
|
|
20240624,110500,26048010,13050,13000,13050,13000,44
|
|
20240624,110400,25474900,13000,13000,13000,13000,8
|
|
20240624,110300,25370900,13000,13000,13000,13000,2
|
|
20240624,110200,25344900,13000,13000,13000,13000,2
|
|
20240624,110100,25318900,13000,13000,13000,13000,3
|
|
20240624,110000,25279900,13010,13010,13010,13010,1
|
|
20240624,105900,25266890,13010,13000,13010,13000,8
|
|
20240624,105800,25162840,13000,13000,13000,13000,10
|
|
20240624,105700,25032840,13000,13000,13000,13000,9
|
|
20240624,105600,24915840,13000,13000,13000,13000,2
|
|
20240624,105500,24889840,13000,13000,13000,13000,40
|
|
20240624,105400,24369840,13010,13010,13010,13000,9
|
|
20240624,105300,24252770,13010,13010,13010,13010,2
|
|
20240624,105200,24226750,13020,13020,13020,13020,50
|
|
20240624,105100,23575750,13020,13020,13020,13020,5
|
|
20240624,105000,23510650,13020,13020,13020,13020,8
|
|
20240624,104900,23406490,13020,13020,13020,13020,6
|
|
20240624,104800,23328370,13030,13030,13030,13030,6
|
|
20240624,104700,23250190,13030,13030,13030,13030,1
|
|
20240624,104600,23237160,13050,13050,13050,13050,0
|
|
20240624,104500,23237160,13050,13010,13050,13000,49
|
|
20240624,104400,22598790,13000,13000,13000,13000,79
|
|
20240624,104300,21571790,13000,13000,13000,13000,0
|
|
20240624,104200,21571790,13000,13000,13000,13000,27
|
|
20240624,104100,21220790,12990,12990,12990,12990,2
|
|
20240624,104000,21194810,12990,12990,12990,12990,0
|
|
20240624,103900,21194810,12990,12990,12990,12990,10
|
|
20240624,103800,21064910,12990,12990,12990,12990,10
|
|
20240624,103700,20935010,12990,12990,12990,12990,0
|
|
20240624,103600,20935010,12990,12990,12990,12990,14
|
|
20240624,103500,20753150,12990,12990,12990,12990,34
|
|
20240624,103400,20311490,12990,12990,12990,12990,1
|
|
20240624,103300,20298500,12990,12990,12990,12990,8
|
|
20240624,103200,20194580,13000,13000,13000,13000,0
|
|
20240624,103100,20194580,13000,13000,13010,13000,15
|
|
20240624,103000,19999550,13000,13010,13010,13000,9
|
|
20240624,102900,19882530,13010,13010,13010,13010,0
|
|
20240624,102800,19882530,13010,13010,13010,13010,1
|
|
20240624,102700,19869520,13010,13010,13010,13010,5
|
|
20240624,102600,19804470,13050,13050,13050,13050,10
|
|
20240624,102500,19673970,13050,13000,13050,13000,33
|
|
20240624,102400,19243710,12990,12990,12990,12990,18
|
|
20240624,102300,19009890,13000,12990,13000,12990,11
|
|
20240624,102200,18866950,12990,12990,12990,12990,2
|
|
20240624,102100,18840970,12990,12990,12990,12990,10
|
|
20240624,102000,18711070,12990,12990,12990,12990,0
|
|
20240624,101900,18711070,12990,12990,12990,12990,8
|
|
20240624,101800,18607150,12990,12990,12990,12990,13
|
|
20240624,101700,18438280,12990,12990,12990,12990,0
|
|
20240624,101600,18438280,12990,12990,12990,12990,8
|
|
20240624,101500,18334360,13000,13000,13000,13000,22
|
|
20240624,101400,18048360,13000,13000,13000,13000,0
|
|
20240624,101300,18048360,13000,13000,13000,13000,2
|
|
20240624,101200,18022360,13000,13000,13000,13000,12
|
|
20240624,101100,17866360,13000,13000,13000,13000,0
|
|
20240624,101000,17866360,13000,13000,13000,13000,2
|
|
20240624,100900,17840360,13020,13020,13020,13020,11
|
|
20240624,100800,17697140,13030,13030,13030,13030,5
|
|
20240624,100700,17631990,13020,13020,13020,13020,2
|
|
20240624,100600,17605950,13020,13050,13050,13020,30
|
|
20240624,100500,17214660,13050,13000,13050,13000,17
|
|
20240624,100400,16993360,12990,13000,13000,12990,5
|
|
20240624,100300,16928380,12990,12990,12990,12990,105
|
|
20240624,100200,15564430,13020,13010,13020,13010,3
|
|
20240624,100100,15525390,13000,13000,13000,13000,0
|
|
20240624,100000,15525390,13000,12990,13000,12990,15
|
|
20240624,095900,15330530,12990,12990,12990,12990,0
|
|
20240624,095800,15330530,12990,13000,13000,12990,5
|
|
20240624,095700,15265570,13000,12990,13000,12990,15
|
|
20240624,095600,15070670,13000,12990,13000,12990,19
|
|
20240624,095500,14823850,12990,12990,12990,12990,14
|
|
20240624,095400,14641990,13000,13000,13000,13000,9
|
|
20240624,095300,14524990,13010,13000,13010,13000,8
|
|
20240624,095200,14420970,13000,13000,13000,13000,10
|
|
20240624,095100,14290970,13010,13010,13010,13010,2
|
|
20240624,095000,14264950,13000,13000,13000,13000,0
|
|
20240624,094900,14264950,13000,13000,13000,13000,8
|
|
20240624,094800,14160950,13010,13010,13010,13010,11
|
|
20240624,094700,14017840,13010,13010,13010,13010,0
|
|
20240624,094600,14017840,13010,13010,13010,13010,5
|
|
20240624,094500,13952790,13000,12990,13000,12990,538
|
|
20240624,094400,6964090,12990,12990,12990,12990,0
|
|
20240624,094300,6964090,12990,12990,12990,12990,2
|
|
20240624,094200,6938110,12990,12990,12990,12990,14
|
|
20240624,094100,6756250,12990,12990,12990,12990,7
|
|
20240624,094000,6665320,12990,12990,12990,12990,2
|
|
20240624,093900,6639340,12990,12990,13000,12990,9
|
|
20240624,093800,6522410,12990,12990,12990,12990,6
|
|
20240624,093700,6444470,12990,12990,12990,12990,2
|
|
20240624,093600,6418490,13000,13000,13000,12990,42
|
|
20240624,093500,5872680,13000,13000,13000,13000,10
|
|
20240624,093400,5742680,13000,13010,13010,13000,4
|
|
20240624,093300,5690660,13010,13010,13010,13010,5
|
|
20240624,093200,5625610,13030,13030,13030,13030,2
|
|
20240624,093100,5599550,13010,13010,13010,13010,0
|
|
20240624,093000,5599550,13010,13040,13040,13010,48
|
|
20240624,092900,4974680,13040,13040,13040,13040,0
|
|
20240624,092800,4974680,13040,13040,13040,13040,2
|
|
20240624,092700,4948600,13040,13040,13040,13040,10
|
|
20240624,092600,4818200,13040,13040,13040,13040,7
|
|
20240624,092500,4726920,13040,13010,13040,13010,16
|
|
20240624,092400,4518430,13000,13000,13000,13000,11
|
|
20240624,092300,4375430,13000,13000,13000,13000,0
|
|
20240624,092200,4375430,13000,13000,13000,13000,9
|
|
20240624,092100,4258430,12990,12990,12990,12990,12
|
|
20240624,092000,4102550,12990,12990,12990,12990,0
|
|
20240624,091900,4102550,12990,12990,12990,12990,8
|
|
20240624,091800,3998630,12990,12990,12990,12990,13
|
|
20240624,091700,3829760,12990,12990,12990,12990,0
|
|
20240624,091600,3829760,12990,12990,12990,12990,2
|
|
20240624,091500,3803780,13000,13000,13000,13000,31
|
|
20240624,091400,3400780,13000,13000,13000,13000,0
|
|
20240624,091300,3400780,13000,13000,13000,13000,2
|
|
20240624,091200,3374780,13010,13000,13010,13000,16
|
|
20240624,091100,3166760,13000,13000,13000,13000,0
|
|
20240624,091000,3166760,13000,13000,13000,13000,2
|
|
20240624,090900,3140760,13000,13010,13010,13000,25
|
|
20240624,090800,2815740,13010,13010,13010,13010,0
|
|
20240624,090700,2815740,13010,13010,13010,13010,8
|
|
20240624,090600,2711660,13020,13020,13020,13020,7
|
|
20240624,090500,2620520,13050,13050,13050,13050,81
|
|
20240624,090400,1563470,13060,13040,13060,13040,36
|
|
20240624,090300,1093720,13050,13010,13050,13010,46
|
|
20240624,090200,494060,13060,13060,13060,13060,0
|
|
20240624,090100,494060,13060,13000,13060,13000,9
|
|
20240624,090000,377000,13000,13000,13000,13000,29
|