581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183800,106692140,12970,12970,12970,12970,207
|
|
20240704,183700,106692140,12970,12970,12970,12970,0
|
|
20240704,183600,106692140,12970,12970,12970,12970,0
|
|
20240704,183500,106692140,12970,12970,12970,12970,0
|
|
20240704,183400,106692140,12970,12970,12970,12970,0
|
|
20240704,183300,106692140,12970,12970,12970,12970,0
|
|
20240704,183200,106692140,12970,12970,12970,12970,0
|
|
20240704,183100,106692140,12970,12970,12970,12970,0
|
|
20240704,183000,106692140,12970,12970,12970,12970,0
|
|
20240704,182900,106692140,12970,12970,12970,12970,0
|
|
20240704,182800,106692140,12970,12970,12970,12970,0
|
|
20240704,182700,106692140,12970,12970,12970,12970,0
|
|
20240704,182600,106692140,12970,12970,12970,12970,0
|
|
20240704,182500,106692140,12970,12970,12970,12970,0
|
|
20240704,182400,106692140,12970,12970,12970,12970,0
|
|
20240704,182300,106692140,12970,12970,12970,12970,0
|
|
20240704,182200,106692140,12970,12970,12970,12970,0
|
|
20240704,182100,106692140,12970,12970,12970,12970,0
|
|
20240704,182000,106692140,12970,12970,12970,12970,0
|
|
20240704,181900,106692140,12970,12970,12970,12970,0
|
|
20240704,181800,106692140,12970,12970,12970,12970,0
|
|
20240704,181700,106692140,12970,12970,12970,12970,0
|
|
20240704,181600,106692140,12970,12970,12970,12970,0
|
|
20240704,181500,106692140,12970,12970,12970,12970,0
|
|
20240704,181400,106692140,12970,12970,12970,12970,0
|
|
20240704,181300,106692140,12970,12970,12970,12970,0
|
|
20240704,181200,106692140,12970,12970,12970,12970,0
|
|
20240704,181100,106692140,12970,12970,12970,12970,0
|
|
20240704,181000,106692140,12970,12970,12970,12970,0
|
|
20240704,180900,106692140,12970,12970,12970,12970,0
|
|
20240704,180800,106692140,12970,12970,12970,12970,207
|
|
20240704,180700,106692140,12970,12970,12970,12970,0
|
|
20240704,180600,106692140,12970,12970,12970,12970,0
|
|
20240704,180500,106692140,12970,12970,12970,12970,0
|
|
20240704,180400,106692140,12970,12970,12970,12970,0
|
|
20240704,180300,106692140,12970,12970,12970,12970,0
|
|
20240704,180200,106692140,12970,12970,12970,12970,0
|
|
20240704,180100,106692140,12970,12970,12970,12970,0
|
|
20240704,180000,106692140,12970,12970,12970,12970,0
|
|
20240704,175900,106692140,12970,12970,12970,12970,0
|
|
20240704,175800,106692140,12970,12970,12970,12970,0
|
|
20240704,175700,106692140,12970,12970,12970,12970,0
|
|
20240704,175600,106692140,12970,12970,12970,12970,0
|
|
20240704,175500,106692140,12970,12970,12970,12970,0
|
|
20240704,175400,106692140,12970,12970,12970,12970,0
|
|
20240704,175300,106692140,12970,12970,12970,12970,0
|
|
20240704,175200,106692140,12970,12970,12970,12970,0
|
|
20240704,175100,106692140,12970,12970,12970,12970,0
|
|
20240704,175000,106692140,12970,12970,12970,12970,0
|
|
20240704,174900,106692140,12970,12970,12970,12970,0
|
|
20240704,174800,106692140,12970,12970,12970,12970,0
|
|
20240704,174700,106692140,12970,12970,12970,12970,0
|
|
20240704,174600,106692140,12970,12970,12970,12970,0
|
|
20240704,174500,106692140,12970,12970,12970,12970,0
|
|
20240704,174400,106692140,12970,12970,12970,12970,0
|
|
20240704,174300,106692140,12970,12970,12970,12970,0
|
|
20240704,174200,106692140,12970,12970,12970,12970,0
|
|
20240704,174100,106692140,12970,12970,12970,12970,0
|
|
20240704,174000,106692140,12970,12970,12970,12970,0
|
|
20240704,173900,106692140,12970,12970,12970,12970,0
|
|
20240704,173800,106692140,12970,12970,12970,12970,207
|
|
20240704,173700,106692140,12970,12970,12970,12970,0
|
|
20240704,173600,106692140,12970,12970,12970,12970,0
|
|
20240704,173500,106692140,12970,12970,12970,12970,0
|
|
20240704,173400,106692140,12970,12970,12970,12970,0
|
|
20240704,173300,106692140,12970,12970,12970,12970,0
|
|
20240704,173200,106692140,12970,12970,12970,12970,0
|
|
20240704,173100,106692140,12970,12970,12970,12970,0
|
|
20240704,173000,106692140,12970,12970,12970,12970,0
|
|
20240704,172900,106692140,12970,12970,12970,12970,0
|
|
20240704,172800,106692140,12970,12970,12970,12970,0
|
|
20240704,172700,106692140,12970,12970,12970,12970,0
|
|
20240704,172600,106692140,12970,12970,12970,12970,0
|
|
20240704,172500,106692140,12970,12970,12970,12970,0
|
|
20240704,172400,106692140,12970,12970,12970,12970,0
|
|
20240704,172300,106692140,12970,12970,12970,12970,0
|
|
20240704,172200,106692140,12970,12970,12970,12970,0
|
|
20240704,172100,106692140,12970,12970,12970,12970,0
|
|
20240704,172000,106692140,12970,12970,12970,12970,0
|
|
20240704,171900,106692140,12970,12970,12970,12970,0
|
|
20240704,171800,106692140,12970,12970,12970,12970,0
|
|
20240704,171700,106692140,12970,12970,12970,12970,0
|
|
20240704,171600,106692140,12970,12970,12970,12970,0
|
|
20240704,171500,106692140,12970,12970,12970,12970,0
|
|
20240704,171400,106692140,12970,12970,12970,12970,0
|
|
20240704,171300,106692140,12970,12970,12970,12970,0
|
|
20240704,171200,106692140,12970,12970,12970,12970,0
|
|
20240704,171100,106692140,12970,12970,12970,12970,0
|
|
20240704,171000,106692140,12970,12970,12970,12970,0
|
|
20240704,170900,106692140,12970,12970,12970,12970,0
|
|
20240704,170800,106692140,12970,12970,12970,12970,207
|
|
20240704,170700,106692140,12970,12970,12970,12970,0
|
|
20240704,170600,106692140,12970,12970,12970,12970,0
|
|
20240704,170500,106692140,12970,12970,12970,12970,0
|
|
20240704,170400,106692140,12970,12970,12970,12970,0
|
|
20240704,170300,106692140,12970,12970,12970,12970,0
|
|
20240704,170200,106692140,12970,12970,12970,12970,0
|
|
20240704,170100,106692140,12970,12970,12970,12970,0
|
|
20240704,170000,106692140,12970,12970,12970,12970,0
|
|
20240704,165900,106692140,12970,12970,12970,12970,0
|
|
20240704,165800,106692140,12970,12970,12970,12970,0
|
|
20240704,165700,106692140,12970,12970,12970,12970,0
|
|
20240704,165600,106692140,12970,12970,12970,12970,0
|
|
20240704,165500,106692140,12970,12970,12970,12970,0
|
|
20240704,165400,106692140,12970,12970,12970,12970,0
|
|
20240704,165300,106692140,12970,12970,12970,12970,0
|
|
20240704,165200,106692140,12970,12970,12970,12970,0
|
|
20240704,165100,106692140,12970,12970,12970,12970,0
|
|
20240704,165000,106692140,12970,12970,12970,12970,0
|
|
20240704,164900,106692140,12970,12970,12970,12970,0
|
|
20240704,164800,106692140,12970,12970,12970,12970,0
|
|
20240704,164700,106692140,12970,12970,12970,12970,0
|
|
20240704,164600,106692140,12970,12970,12970,12970,0
|
|
20240704,164500,106692140,12970,12970,12970,12970,0
|
|
20240704,164400,106692140,12970,12970,12970,12970,0
|
|
20240704,164300,106692140,12970,12970,12970,12970,0
|
|
20240704,164200,106692140,12970,12970,12970,12970,0
|
|
20240704,164100,106692140,12970,12970,12970,12970,0
|
|
20240704,164000,106692140,12970,12970,12970,12970,0
|
|
20240704,163900,106692140,12970,12970,12970,12970,0
|
|
20240704,163800,106692140,12970,12970,12970,12970,207
|
|
20240704,163700,106692140,12970,12970,12970,12970,0
|
|
20240704,163600,106692140,12970,12970,12970,12970,0
|
|
20240704,163500,106692140,12970,12970,12970,12970,0
|
|
20240704,163400,106692140,12970,12970,12970,12970,0
|
|
20240704,163300,106692140,12970,12970,12970,12970,0
|
|
20240704,163200,106692140,12970,12970,12970,12970,0
|
|
20240704,163100,106692140,12970,12970,12970,12970,0
|
|
20240704,163000,106692140,12970,12970,12970,12970,0
|
|
20240704,162900,106692140,12970,12970,12970,12970,0
|
|
20240704,162800,106692140,12970,12970,12970,12970,0
|
|
20240704,162700,106692140,12970,12970,12970,12970,0
|
|
20240704,162600,106692140,12970,12970,12970,12970,0
|
|
20240704,162500,106692140,12970,12970,12970,12970,0
|
|
20240704,162400,106692140,12970,12970,12970,12970,0
|
|
20240704,162300,106692140,12970,12970,12970,12970,0
|
|
20240704,162200,106692140,12970,12970,12970,12970,0
|
|
20240704,162100,106692140,12970,12970,12970,12970,0
|
|
20240704,162000,106692140,12970,12970,12970,12970,0
|
|
20240704,161900,106692140,12970,12970,12970,12970,0
|
|
20240704,161800,106692140,12970,12970,12970,12970,0
|
|
20240704,161700,106692140,12970,12970,12970,12970,0
|
|
20240704,161600,106692140,12970,12970,12970,12970,0
|
|
20240704,161500,106692140,12970,12970,12970,12970,0
|
|
20240704,161400,106692140,12970,12970,12970,12970,0
|
|
20240704,161300,106692140,12970,12970,12970,12970,0
|
|
20240704,161200,106692140,12970,12970,12970,12970,0
|
|
20240704,161100,106692140,12970,12970,12970,12970,0
|
|
20240704,161000,106692140,12970,12970,12970,12970,0
|
|
20240704,160900,106692140,12970,12970,12970,12970,0
|
|
20240704,160800,106692140,12970,12970,12970,12970,207
|
|
20240704,160700,106692140,12970,12970,12970,12970,0
|
|
20240704,160600,106692140,12970,12970,12970,12970,0
|
|
20240704,160500,106692140,12970,12970,12970,12970,0
|
|
20240704,160400,106692140,12970,12970,12970,12970,0
|
|
20240704,160300,106692140,12970,12970,12970,12970,0
|
|
20240704,160200,106692140,12970,12970,12970,12970,0
|
|
20240704,160100,106692140,12970,12970,12970,12970,0
|
|
20240704,160000,106692140,12970,12970,12970,12970,0
|
|
20240704,155900,106692140,12970,12970,12970,12970,0
|
|
20240704,155800,106692140,12970,12970,12970,12970,0
|
|
20240704,155700,106692140,12970,12970,12970,12970,0
|
|
20240704,155600,106692140,12970,12970,12970,12970,0
|
|
20240704,155500,106692140,12970,12970,12970,12970,0
|
|
20240704,155400,106692140,12970,12970,12970,12970,0
|
|
20240704,155300,106692140,12970,12970,12970,12970,0
|
|
20240704,155200,106692140,12970,12970,12970,12970,0
|
|
20240704,155100,106692140,12970,12970,12970,12970,0
|
|
20240704,155000,106692140,12970,12970,12970,12970,0
|
|
20240704,154900,106692140,12970,12970,12970,12970,0
|
|
20240704,154800,106692140,12970,12970,12970,12970,0
|
|
20240704,154700,106692140,12970,12970,12970,12970,0
|
|
20240704,154600,106692140,12970,12970,12970,12970,0
|
|
20240704,154500,106692140,12970,12970,12970,12970,0
|
|
20240704,154400,106692140,12970,12970,12970,12970,0
|
|
20240704,154300,106692140,12970,12970,12970,12970,0
|
|
20240704,154200,106692140,12970,12970,12970,12970,0
|
|
20240704,154100,106692140,12970,12970,12970,12970,0
|
|
20240704,154000,106692140,12970,12970,12970,12970,0
|
|
20240704,153900,106692140,12970,12970,12970,12970,0
|
|
20240704,153800,106692140,12970,12970,12970,12970,207
|
|
20240704,153700,106692140,12970,12970,12970,12970,0
|
|
20240704,153600,106692140,12970,12970,12970,12970,0
|
|
20240704,153500,106692140,12970,12970,12970,12970,0
|
|
20240704,153400,106692140,12970,12970,12970,12970,0
|
|
20240704,153300,106692140,12970,12970,12970,12970,0
|
|
20240704,153200,106692140,12970,12970,12970,12970,0
|
|
20240704,153100,106692140,12970,12970,12970,12970,0
|
|
20240704,153000,106692140,12970,12970,12970,12970,207
|
|
20240704,152900,104007350,12950,12950,12950,12950,0
|
|
20240704,152800,104007350,12950,12950,12950,12950,0
|
|
20240704,152700,104007350,12950,12950,12950,12950,0
|
|
20240704,152600,104007350,12950,12950,12950,12950,0
|
|
20240704,152500,104007350,12950,12950,12950,12950,0
|
|
20240704,152400,104007350,12950,12950,12950,12950,0
|
|
20240704,152300,104007350,12950,12950,12950,12950,0
|
|
20240704,152200,104007350,12950,12950,12950,12950,0
|
|
20240704,152100,104007350,12950,12950,12950,12950,0
|
|
20240704,152000,104007350,12950,12950,12950,12950,0
|
|
20240704,151900,104007350,12950,12950,12950,12950,0
|
|
20240704,151800,104007350,12950,12950,12950,12950,0
|
|
20240704,151700,104007350,12950,12950,12950,12950,0
|
|
20240704,151600,104007350,12950,12950,12950,12950,0
|
|
20240704,151500,104007350,12950,12950,12950,12950,386
|
|
20240704,151400,99008650,12950,12950,12950,12950,133
|
|
20240704,151300,97286300,12950,12950,12950,12950,0
|
|
20240704,151200,97286300,12950,12950,12950,12950,1
|
|
20240704,151100,97273350,12890,12890,12890,12890,0
|
|
20240704,151000,97273350,12890,12890,12890,12890,1
|
|
20240704,150900,97260460,12900,12900,12900,12900,0
|
|
20240704,150800,97260460,12900,12900,12900,12900,0
|
|
20240704,150700,97260460,12900,12900,12900,12900,0
|
|
20240704,150600,97260460,12900,12900,12900,12900,0
|
|
20240704,150500,97260460,12900,12900,12900,12900,0
|
|
20240704,150400,97260460,12900,12900,12900,12900,0
|
|
20240704,150300,97260460,12900,12900,12900,12900,0
|
|
20240704,150200,97260460,12900,12900,12900,12900,33
|
|
20240704,150100,96834760,12900,12900,12900,12900,40
|
|
20240704,150000,96318760,12900,12920,12920,12900,4
|
|
20240704,145900,96267140,12950,12950,12950,12950,0
|
|
20240704,145800,96267140,12950,12950,12950,12950,0
|
|
20240704,145700,96267140,12950,12950,12950,12950,0
|
|
20240704,145600,96267140,12950,12950,12950,12950,0
|
|
20240704,145500,96267140,12950,12950,12950,12950,0
|
|
20240704,145400,96267140,12950,12950,12950,12950,0
|
|
20240704,145300,96267140,12950,12950,12950,12950,0
|
|
20240704,145200,96267140,12950,12950,12950,12950,0
|
|
20240704,145100,96267140,12950,12950,12950,12950,0
|
|
20240704,145000,96267140,12950,12950,12950,12950,0
|
|
20240704,144900,96267140,12950,12950,12950,12950,0
|
|
20240704,144800,96267140,12950,12950,12950,12950,0
|
|
20240704,144700,96267140,12950,12950,12950,12950,0
|
|
20240704,144600,96267140,12950,12900,12950,12900,23
|
|
20240704,144500,95969580,12940,12900,12940,12900,15
|
|
20240704,144400,95775610,12920,12920,12920,12920,0
|
|
20240704,144300,95775610,12920,12920,12920,12920,0
|
|
20240704,144200,95775610,12920,12920,12920,12920,0
|
|
20240704,144100,95775610,12920,12920,12920,12920,0
|
|
20240704,144000,95775610,12920,12920,12920,12920,0
|
|
20240704,143900,95775610,12920,12920,12920,12920,0
|
|
20240704,143800,95775610,12920,12920,12920,12920,0
|
|
20240704,143700,95775610,12920,12920,12920,12920,0
|
|
20240704,143600,95775610,12920,12920,12920,12920,8
|
|
20240704,143500,95672250,12920,12920,12920,12920,120
|
|
20240704,143400,94121850,12920,12920,12920,12920,0
|
|
20240704,143300,94121850,12920,12920,12920,12920,0
|
|
20240704,143200,94121850,12920,12920,12920,12920,0
|
|
20240704,143100,94121850,12920,12920,12920,12920,0
|
|
20240704,143000,94121850,12920,12920,12920,12920,0
|
|
20240704,142900,94121850,12920,12920,12920,12920,0
|
|
20240704,142800,94121850,12920,12900,12920,12900,2
|
|
20240704,142700,94096030,12920,12920,12920,12920,0
|
|
20240704,142600,94096030,12920,12900,12930,12900,40
|
|
20240704,142500,93579010,12930,12900,12930,12900,16
|
|
20240704,142400,93372220,12890,12890,12890,12890,0
|
|
20240704,142300,93372220,12890,12890,12890,12890,0
|
|
20240704,142200,93372220,12890,12890,12890,12890,0
|
|
20240704,142100,93372220,12890,12890,12890,12890,0
|
|
20240704,142000,93372220,12890,12890,12890,12890,0
|
|
20240704,141900,93372220,12890,12890,12890,12890,0
|
|
20240704,141800,93372220,12890,12890,12890,12890,0
|
|
20240704,141700,93372220,12890,12890,12890,12890,0
|
|
20240704,141600,93372220,12890,12890,12890,12890,0
|
|
20240704,141500,93372220,12890,12900,12900,12890,22
|
|
20240704,141400,93088630,12930,12930,12930,12930,0
|
|
20240704,141300,93088630,12930,12930,12930,12930,0
|
|
20240704,141200,93088630,12930,12930,12930,12930,0
|
|
20240704,141100,93088630,12930,12930,12930,12930,0
|
|
20240704,141000,93088630,12930,12930,12930,12930,0
|
|
20240704,140900,93088630,12930,12930,12930,12930,0
|
|
20240704,140800,93088630,12930,12930,12930,12930,0
|
|
20240704,140700,93088630,12930,12930,12930,12930,0
|
|
20240704,140600,93088630,12930,12890,12930,12890,31
|
|
20240704,140500,92688000,12930,12890,12930,12890,11
|
|
20240704,140400,92545850,12930,12890,12930,12890,4
|
|
20240704,140300,92494250,12870,12870,12870,12870,0
|
|
20240704,140200,92494250,12870,12870,12870,12870,0
|
|
20240704,140100,92494250,12870,12870,12870,12870,0
|
|
20240704,140000,92494250,12870,12870,12870,12870,4
|
|
20240704,135900,92442770,12870,12870,12870,12870,20
|
|
20240704,135800,92185370,12870,12870,12870,12870,0
|
|
20240704,135700,92185370,12870,12870,12870,12870,5
|
|
20240704,135600,92121020,12870,12880,12880,12870,32
|
|
20240704,135500,91708940,12880,12880,12880,12880,50
|
|
20240704,135400,91064940,12880,12880,12880,12880,4
|
|
20240704,135300,91013420,12880,12880,12880,12880,9
|
|
20240704,135200,90897500,12880,12880,12880,12880,4
|
|
20240704,135100,90845980,12880,12880,12880,12880,13
|
|
20240704,135000,90678540,12880,12880,12880,12880,44
|
|
20240704,134900,90111820,12880,12880,12880,12880,4
|
|
20240704,134800,90060300,12880,12880,12880,12880,4
|
|
20240704,134700,90008780,12880,12880,12880,12880,4
|
|
20240704,134600,89957260,12930,12930,12930,12890,48
|
|
20240704,134500,89337530,12930,12920,12930,12920,12
|
|
20240704,134400,89182410,12880,12870,12880,12870,26
|
|
20240704,134300,88847670,12880,12880,12880,12880,1
|
|
20240704,134200,88834790,12870,12870,12870,12870,4
|
|
20240704,134100,88783310,12880,12880,12880,12880,0
|
|
20240704,134000,88783310,12880,12870,12880,12870,14
|
|
20240704,133900,88603030,12870,12870,12870,12870,5
|
|
20240704,133800,88538680,12870,12880,12880,12870,277
|
|
20240704,133700,84970970,12880,12880,12880,12880,17
|
|
20240704,133600,84752010,12880,12880,12880,12880,19
|
|
20240704,133500,84507290,12880,12880,12880,12880,194
|
|
20240704,133400,82008570,12880,12880,12880,12880,4
|
|
20240704,133300,81957050,12880,12880,12880,12880,11
|
|
20240704,133200,81815370,12880,12880,12880,12880,12
|
|
20240704,133100,81660810,12900,12900,12900,12900,0
|
|
20240704,133000,81660810,12900,12890,12900,12890,6
|
|
20240704,132900,81583460,12890,12900,12900,12890,5
|
|
20240704,132800,81519000,12900,12900,12900,12900,6
|
|
20240704,132700,81441600,12920,12920,12920,12920,1
|
|
20240704,132600,81428680,12900,12890,12900,12890,8
|
|
20240704,132500,81325530,12890,12880,12890,12880,12
|
|
20240704,132400,81170880,12900,12880,12900,12880,5
|
|
20240704,132300,81106460,12890,12890,12890,12880,6
|
|
20240704,132200,81029160,12880,12870,12880,12870,16
|
|
20240704,132100,80823110,12870,12870,12870,12870,3
|
|
20240704,132000,80784500,12870,12870,12870,12870,17
|
|
20240704,131900,80565710,12870,12870,12870,12870,3
|
|
20240704,131800,80527100,12870,12870,12870,12870,4
|
|
20240704,131700,80475620,12870,12880,12880,12870,6
|
|
20240704,131600,80398380,12890,12890,12890,12890,43
|
|
20240704,131500,79844110,12890,12890,12890,12890,25
|
|
20240704,131400,79521860,12890,12890,12890,12890,8
|
|
20240704,131300,79418740,12890,12890,12890,12890,3
|
|
20240704,131200,79380070,12890,12890,12890,12890,3
|
|
20240704,131100,79341400,12890,12890,12890,12890,18
|
|
20240704,131000,79109380,12890,12890,12890,12890,3
|
|
20240704,130900,79070710,12890,12890,12890,12890,3
|
|
20240704,130800,79032040,12890,12890,12890,12890,3
|
|
20240704,130700,78993370,12890,12890,12890,12890,15
|
|
20240704,130600,78800020,12890,12890,12890,12890,0
|
|
20240704,130500,78800020,12890,12870,12890,12870,16
|
|
20240704,130400,78593960,12870,12870,12870,12870,3
|
|
20240704,130300,78555350,12870,12870,12870,12870,12
|
|
20240704,130200,78400910,12870,12870,12870,12870,7
|
|
20240704,130100,78310820,12870,12870,12870,12870,3
|
|
20240704,130000,78272210,12870,12870,12870,12870,3
|
|
20240704,125900,78233600,12870,12870,12870,12870,8
|
|
20240704,125800,78130640,12870,12870,12870,12870,13
|
|
20240704,125700,77963330,12870,12870,12870,12870,3
|
|
20240704,125600,77924720,12870,12880,12880,12870,17
|
|
20240704,125500,77705830,12880,12880,12880,12880,222
|
|
20240704,125400,74846470,12880,12880,12880,12880,16
|
|
20240704,125300,74640390,12880,12880,12880,12880,8
|
|
20240704,125200,74537350,12880,12880,12880,12880,6
|
|
20240704,125100,74460070,12890,12890,12890,12890,0
|
|
20240704,125000,74460070,12890,12890,12890,12890,16
|
|
20240704,124900,74253830,12900,12900,12900,12900,1
|
|
20240704,124800,74240930,12900,12900,12900,12900,3
|
|
20240704,124700,74202230,12900,12900,12900,12900,3
|
|
20240704,124600,74163530,12900,12890,12900,12890,6
|
|
20240704,124500,74086150,12890,12880,12900,12880,24
|
|
20240704,124400,73776720,12880,12880,12880,12880,8
|
|
20240704,124300,73673680,12880,12880,12880,12880,3
|
|
20240704,124200,73635040,12880,12880,12880,12880,3
|
|
20240704,124100,73596400,12880,12880,12880,12880,17
|
|
20240704,124000,73377440,12880,12880,12880,12880,3
|
|
20240704,123900,73338800,12880,12880,12880,12880,3
|
|
20240704,123800,73300160,12880,12880,12880,12880,8
|
|
20240704,123700,73197120,12880,12880,12880,12880,14
|
|
20240704,123600,73016800,12880,12880,12880,12880,3
|
|
20240704,123500,72978160,12890,12890,12890,12890,31
|
|
20240704,123400,72578570,12890,12890,12890,12890,3
|
|
20240704,123300,72539900,12890,12890,12890,12890,3
|
|
20240704,123200,72501230,12890,12890,12890,12890,8
|
|
20240704,123100,72398110,12890,12890,12890,12890,6
|
|
20240704,123000,72320770,12890,12890,12890,12890,0
|
|
20240704,122900,72320770,12890,12890,12890,12890,6
|
|
20240704,122800,72243430,12890,12900,12900,12890,19
|
|
20240704,122700,71998380,12910,12910,12910,12910,3
|
|
20240704,122600,71959650,12900,12900,12900,12900,0
|
|
20240704,122500,71959650,12900,12900,12910,12890,18
|
|
20240704,122400,71727480,12890,12890,12890,12890,12
|
|
20240704,122300,71572800,12890,12890,12890,12890,3
|
|
20240704,122200,71534130,12890,12890,12890,12890,8
|
|
20240704,122100,71431010,12890,12890,12890,12890,3
|
|
20240704,122000,71392340,12890,12890,12890,12890,3
|
|
20240704,121900,71353670,12890,12890,12890,12890,17
|
|
20240704,121800,71134540,12890,12890,12890,12890,3
|
|
20240704,121700,71095870,12890,12890,12890,12890,3
|
|
20240704,121600,71057200,12890,12890,12890,12890,29
|
|
20240704,121500,70683390,12890,12890,12890,12890,43
|
|
20240704,121400,70129120,12890,12890,12890,12890,3
|
|
20240704,121300,70090450,12890,12890,12890,12890,8
|
|
20240704,121200,69987330,12890,12890,12890,12890,3
|
|
20240704,121100,69948660,12890,12890,12890,12890,14
|
|
20240704,121000,69768200,12890,12890,12890,12890,7
|
|
20240704,120900,69677970,12890,12890,12890,12890,3
|
|
20240704,120800,69639300,12890,12890,12890,12890,6
|
|
20240704,120700,69561960,12900,12900,12900,12900,3
|
|
20240704,120600,69523260,12910,12920,12940,12910,168
|
|
20240704,120500,67354050,12940,12890,12940,12890,14
|
|
20240704,120400,67173230,12890,12890,12890,12890,7
|
|
20240704,120300,67083000,12890,12890,12890,12890,3
|
|
20240704,120200,67044330,12890,12890,12890,12890,13
|
|
20240704,120100,66876760,12890,12890,12890,12890,8
|
|
20240704,120000,66773640,12890,12890,12890,12890,3
|
|
20240704,115900,66734970,12890,12890,12890,12890,3
|
|
20240704,115800,66696300,12890,12890,12890,12890,16
|
|
20240704,115700,66490060,12890,12890,12890,12890,3
|
|
20240704,115600,66451390,12890,12900,12900,12890,21
|
|
20240704,115500,66180520,12900,12900,12900,12900,38
|
|
20240704,115400,65690320,12900,12900,12900,12900,3
|
|
20240704,115300,65651620,12900,12900,12900,12900,15
|
|
20240704,115200,65458120,12900,12900,12900,12900,8
|
|
20240704,115100,65354920,12900,12900,12900,12900,3
|
|
20240704,115000,65316220,12900,12900,12900,12900,4
|
|
20240704,114900,65264620,12900,12900,12900,12900,12
|
|
20240704,114800,65109820,12910,12910,12910,12910,2
|
|
20240704,114700,65084000,12910,12910,12910,12910,6
|
|
20240704,114600,65006540,12940,12900,12940,12900,10
|
|
20240704,114500,64877290,12900,12890,12930,12890,25
|
|
20240704,114400,64554760,12890,12890,12890,12890,3
|
|
20240704,114300,64516090,12890,12890,12890,12890,8
|
|
20240704,114200,64412970,12890,12890,12890,12890,3
|
|
20240704,114100,64374300,12890,12890,12890,12890,3
|
|
20240704,114000,64335630,12890,12890,12890,12890,14
|
|
20240704,113900,64155170,12890,12890,12890,12890,3
|
|
20240704,113800,64116500,12890,12890,12890,12890,3
|
|
20240704,113700,64077830,12890,12890,12890,12890,8
|
|
20240704,113600,63974710,12890,12890,12890,12890,44
|
|
20240704,113500,63407550,12890,12890,12890,12890,27
|
|
20240704,113400,63059520,12890,12890,12890,12890,7
|
|
20240704,113300,62969290,12890,12890,12890,12890,3
|
|
20240704,113200,62930620,12890,12890,12900,12890,20
|
|
20240704,113100,62672720,12890,12890,12890,12890,3
|
|
20240704,113000,62634050,12900,12900,12900,12900,3
|
|
20240704,112900,62595350,12900,12900,12900,12900,3
|
|
20240704,112800,62556650,12900,12900,12900,12900,11
|
|
20240704,112700,62414750,12910,12910,12910,12910,1
|
|
20240704,112600,62401840,12910,12910,12910,12910,3
|
|
20240704,112500,62363110,12900,12890,12900,12890,19
|
|
20240704,112400,62118080,12890,12890,12890,12890,3
|
|
20240704,112300,62079410,12890,12900,12900,12890,5
|
|
20240704,112200,62014940,12900,12900,12900,12900,8
|
|
20240704,112100,61911740,12900,12900,12900,12900,3
|
|
20240704,112000,61873040,12900,12900,12900,12900,3
|
|
20240704,111900,61834340,12900,12900,12900,12900,18
|
|
20240704,111800,61602140,12900,12900,12900,12900,3
|
|
20240704,111700,61563440,12900,12900,12900,12900,3
|
|
20240704,111600,61524740,12900,12900,12900,12900,36
|
|
20240704,111500,61060340,12900,12900,12900,12900,27
|
|
20240704,111400,60712040,12900,12900,12900,12900,11
|
|
20240704,111300,60570140,12900,12900,12900,12900,6
|
|
20240704,111200,60492740,12900,12900,12900,12900,0
|
|
20240704,111100,60492740,12900,12890,12900,12890,7
|
|
20240704,111000,60402500,12890,12900,12900,12890,13
|
|
20240704,110900,60234900,12900,12900,12900,12900,8
|
|
20240704,110800,60131700,12910,12910,12910,12910,1
|
|
20240704,110700,60118790,12910,12910,12910,12910,5
|
|
20240704,110600,60054240,12910,12900,12910,12900,10
|
|
20240704,110500,59925220,12890,12900,12910,12890,16
|
|
20240704,110400,59718790,12890,12890,12890,12890,7
|
|
20240704,110300,59628560,12890,12890,12890,12890,3
|
|
20240704,110200,59589890,12890,12890,12890,12890,3
|
|
20240704,110100,59551220,12890,12890,12890,12890,14
|
|
20240704,110000,59370760,12890,12890,12890,12890,6
|
|
20240704,105900,59293420,12890,12890,12890,12890,0
|
|
20240704,105800,59293420,12890,12890,12890,12890,10
|
|
20240704,105700,59164520,12890,12900,12900,12890,11
|
|
20240704,105600,59022650,12900,12890,12900,12890,32
|
|
20240704,105500,58609950,12890,12890,12910,12890,178
|
|
20240704,105400,56312550,12890,12890,12890,12890,6
|
|
20240704,105300,56235210,12900,12900,12900,12900,3
|
|
20240704,105200,56196510,12900,12920,12920,12900,13
|
|
20240704,105100,56028750,12920,12920,12920,12920,3
|
|
20240704,105000,55989990,12920,12920,12920,12920,3
|
|
20240704,104900,55951230,12920,12920,12920,12920,7
|
|
20240704,104800,55860790,12920,12900,12920,12900,340
|
|
20240704,104700,51468210,12910,12910,12910,12910,0
|
|
20240704,104600,51468210,12910,12900,12910,12900,7
|
|
20240704,104500,51377870,12910,12900,12910,12890,15
|
|
20240704,104400,51184360,12890,12890,12890,12890,14
|
|
20240704,104300,51003900,12890,12890,12890,12890,3
|
|
20240704,104200,50965230,12900,12900,12900,12900,5
|
|
20240704,104100,50900730,12900,12900,12900,12900,3
|
|
20240704,104000,50862030,12900,12900,12900,12900,3
|
|
20240704,103900,50823330,12900,12900,12900,12900,15
|
|
20240704,103800,50629830,12900,12900,12900,12900,3
|
|
20240704,103700,50591130,12900,12900,12900,12900,3
|
|
20240704,103600,50552430,12900,12890,12900,12890,173
|
|
20240704,103500,48320760,12890,12890,12890,12890,65
|
|
20240704,103400,47482910,12890,12890,12890,12890,3
|
|
20240704,103300,47444240,12890,12890,12890,12890,7
|
|
20240704,103200,47354010,12890,12890,12890,12890,3
|
|
20240704,103100,47315340,12890,12890,12890,12890,11
|
|
20240704,103000,47173550,12890,12880,12890,12880,9
|
|
20240704,102900,47057580,12890,12890,12890,12890,2
|
|
20240704,102800,47031800,12890,12890,12890,12890,3
|
|
20240704,102700,46993130,12890,12890,12890,12890,7
|
|
20240704,102600,46902900,12890,12900,12900,12890,33
|
|
20240704,102500,46477360,12900,12890,12900,12890,14
|
|
20240704,102400,46296790,12890,12880,12890,12880,12
|
|
20240704,102300,46142140,12880,12880,12880,12880,0
|
|
20240704,102200,46142140,12880,12880,12880,12880,10
|
|
20240704,102100,46013340,12880,12880,12880,12880,140
|
|
20240704,102000,44210140,12880,12890,12890,12880,389
|
|
20240704,101900,39198880,12890,12890,12890,12890,3
|
|
20240704,101800,39160210,12890,12900,12900,12890,71
|
|
20240704,101700,38244500,12890,12890,12890,12890,3
|
|
20240704,101600,38205830,12890,12890,12890,12890,33
|
|
20240704,101500,37780460,12890,12890,12890,12890,42
|
|
20240704,101400,37239080,12890,12920,12920,12890,1256
|
|
20240704,101300,21032860,12920,12920,12920,12920,10
|
|
20240704,101200,20903660,12920,12920,12920,12920,8
|
|
20240704,101100,20800300,12920,12920,12920,12920,3
|
|
20240704,101000,20761540,12920,12930,12930,12920,6
|
|
20240704,100900,20684010,12930,12930,12930,12930,4
|
|
20240704,100800,20632290,12930,12930,12930,12930,5
|
|
20240704,100700,20567640,12940,12940,12940,12940,4
|
|
20240704,100600,20515880,12940,12940,12940,12940,5
|
|
20240704,100500,20451180,12940,12920,12940,12920,23
|
|
20240704,100400,20153850,12920,12920,12920,12920,3
|
|
20240704,100300,20115090,12920,12920,12920,12920,7
|
|
20240704,100200,20024650,12920,12920,12920,12920,3
|
|
20240704,100100,19985890,12920,12920,12920,12920,3
|
|
20240704,100000,19947130,12920,12920,12920,12920,17
|
|
20240704,095900,19727490,12920,12920,12920,12920,3
|
|
20240704,095800,19688730,12920,12920,12920,12920,3
|
|
20240704,095700,19649970,12920,12920,12920,12920,6
|
|
20240704,095600,19572450,12920,12910,12920,12910,365
|
|
20240704,095500,14856840,12920,12920,12920,12920,17
|
|
20240704,095400,14637200,12920,12920,12920,12920,8
|
|
20240704,095300,14533840,12920,12920,12920,12920,3
|
|
20240704,095200,14495080,12920,12920,12920,12920,14
|
|
20240704,095100,14314200,12920,12920,12920,12920,7
|
|
20240704,095000,14223760,12930,12930,12930,12930,3
|
|
20240704,094900,14184970,12930,12930,12930,12930,3
|
|
20240704,094800,14146180,12930,12950,12950,12930,7
|
|
20240704,094700,14055610,12960,12950,12980,12950,488
|
|
20240704,094600,7731100,12950,12930,12950,12930,76
|
|
20240704,094500,6747490,12930,12920,12930,12920,8
|
|
20240704,094400,6644090,12920,12920,12920,12920,0
|
|
20240704,094300,6644090,12920,12920,12920,12920,10
|
|
20240704,094200,6514890,12920,12920,12920,12920,5
|
|
20240704,094100,6450290,12920,12920,12920,12920,18
|
|
20240704,094000,6217730,12910,12910,12910,12910,0
|
|
20240704,093900,6217730,12910,12910,12910,12910,13
|
|
20240704,093800,6049900,12920,12920,12920,12920,0
|
|
20240704,093700,6049900,12920,12920,12920,12920,0
|
|
20240704,093600,6049900,12920,12920,12920,12920,163
|
|
20240704,093500,3943940,12920,12920,12920,12920,27
|
|
20240704,093400,3595100,12920,12920,12920,12920,12
|
|
20240704,093300,3440060,12940,12940,12940,12940,0
|
|
20240704,093200,3440060,12940,12940,12940,12940,0
|
|
20240704,093100,3440060,12940,12940,12940,12940,0
|
|
20240704,093000,3440060,12940,12940,12940,12940,10
|
|
20240704,092900,3310660,12940,12940,12940,12940,0
|
|
20240704,092800,3310660,12940,12940,12940,12940,0
|
|
20240704,092700,3310660,12940,12940,12940,12940,4
|
|
20240704,092600,3258900,12940,12940,12940,12930,36
|
|
20240704,092500,2793170,12940,12930,12940,12930,5
|
|
20240704,092400,2728480,12930,12920,12930,12920,13
|
|
20240704,092300,2560440,12920,12920,12920,12920,0
|
|
20240704,092200,2560440,12920,12920,12920,12920,0
|
|
20240704,092100,2560440,12920,12920,12930,12920,14
|
|
20240704,092000,2379550,12920,12920,12920,12920,0
|
|
20240704,091900,2379550,12920,12920,12920,12920,0
|
|
20240704,091800,2379550,12920,12920,12920,12920,4
|
|
20240704,091700,2327870,12920,12920,12920,12920,11
|
|
20240704,091600,2185750,12920,12920,12920,12920,0
|
|
20240704,091500,2185750,12920,12930,12930,12920,50
|
|
20240704,091400,1539580,12930,12930,12930,12930,0
|
|
20240704,091300,1539580,12930,12930,12930,12930,47
|
|
20240704,091200,931870,12950,12950,12950,12950,0
|
|
20240704,091100,931870,12950,12950,12950,12950,2
|
|
20240704,091000,905970,12930,12930,12930,12930,22
|
|
20240704,090900,621510,12920,12920,12920,12920,4
|
|
20240704,090800,569830,12920,12920,12920,12920,10
|
|
20240704,090700,440630,12920,12920,12920,12920,0
|
|
20240704,090600,440630,12920,12920,12920,12920,2
|
|
20240704,090500,414790,12920,12920,12920,12920,0
|
|
20240704,090400,414790,12920,12940,12940,12920,12
|
|
20240704,090300,259700,12950,12950,12950,12950,2
|
|
20240704,090200,233800,12970,12970,12970,12970,1
|
|
20240704,090100,220830,12990,12990,12990,12990,0
|
|
20240704,090000,220830,12990,12990,12990,12990,17
|