581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183800,124812840,13000,13000,13000,13000,814
|
|
20240705,183700,124812840,13000,13000,13000,13000,0
|
|
20240705,183600,124812840,13000,13000,13000,13000,0
|
|
20240705,183500,124812840,13000,13000,13000,13000,0
|
|
20240705,183400,124812840,13000,13000,13000,13000,0
|
|
20240705,183300,124812840,13000,13000,13000,13000,0
|
|
20240705,183200,124812840,13000,13000,13000,13000,0
|
|
20240705,183100,124812840,13000,13000,13000,13000,0
|
|
20240705,183000,124812840,13000,13000,13000,13000,0
|
|
20240705,182900,124812840,13000,13000,13000,13000,0
|
|
20240705,182800,124812840,13000,13000,13000,13000,0
|
|
20240705,182700,124812840,13000,13000,13000,13000,0
|
|
20240705,182600,124812840,13000,13000,13000,13000,0
|
|
20240705,182500,124812840,13000,13000,13000,13000,0
|
|
20240705,182400,124812840,13000,13000,13000,13000,0
|
|
20240705,182300,124812840,13000,13000,13000,13000,0
|
|
20240705,182200,124812840,13000,13000,13000,13000,0
|
|
20240705,182100,124812840,13000,13000,13000,13000,0
|
|
20240705,182000,124812840,13000,13000,13000,13000,0
|
|
20240705,181900,124812840,13000,13000,13000,13000,0
|
|
20240705,181800,124812840,13000,13000,13000,13000,0
|
|
20240705,181700,124812840,13000,13000,13000,13000,0
|
|
20240705,181600,124812840,13000,13000,13000,13000,0
|
|
20240705,181500,124812840,13000,13000,13000,13000,0
|
|
20240705,181400,124812840,13000,13000,13000,13000,0
|
|
20240705,181300,124812840,13000,13000,13000,13000,0
|
|
20240705,181200,124812840,13000,13000,13000,13000,0
|
|
20240705,181100,124812840,13000,13000,13000,13000,0
|
|
20240705,181000,124812840,13000,13000,13000,13000,0
|
|
20240705,180900,124812840,13000,13000,13000,13000,0
|
|
20240705,180800,124812840,13000,13000,13000,13000,814
|
|
20240705,180700,124812840,13000,13000,13000,13000,0
|
|
20240705,180600,124812840,13000,13000,13000,13000,0
|
|
20240705,180500,124812840,13000,13000,13000,13000,0
|
|
20240705,180400,124812840,13000,13000,13000,13000,0
|
|
20240705,180300,124812840,13000,13000,13000,13000,0
|
|
20240705,180200,124812840,13000,13000,13000,13000,0
|
|
20240705,180100,124812840,13000,13000,13000,13000,0
|
|
20240705,180000,124812840,13000,13000,13000,13000,0
|
|
20240705,175900,124812840,13000,13000,13000,13000,0
|
|
20240705,175800,124812840,13000,13000,13000,13000,0
|
|
20240705,175700,124812840,13000,13000,13000,13000,0
|
|
20240705,175600,124812840,13000,13000,13000,13000,0
|
|
20240705,175500,124812840,13000,13000,13000,13000,0
|
|
20240705,175400,124812840,13000,13000,13000,13000,0
|
|
20240705,175300,124812840,13000,13000,13000,13000,0
|
|
20240705,175200,124812840,13000,13000,13000,13000,0
|
|
20240705,175100,124812840,13000,13000,13000,13000,0
|
|
20240705,175000,124812840,13000,13000,13000,13000,0
|
|
20240705,174900,124812840,13000,13000,13000,13000,0
|
|
20240705,174800,124812840,13000,13000,13000,13000,0
|
|
20240705,174700,124812840,13000,13000,13000,13000,0
|
|
20240705,174600,124812840,13000,13000,13000,13000,0
|
|
20240705,174500,124812840,13000,13000,13000,13000,0
|
|
20240705,174400,124812840,13000,13000,13000,13000,0
|
|
20240705,174300,124812840,13000,13000,13000,13000,0
|
|
20240705,174200,124812840,13000,13000,13000,13000,0
|
|
20240705,174100,124812840,13000,13000,13000,13000,0
|
|
20240705,174000,124812840,13000,13000,13000,13000,0
|
|
20240705,173900,124812840,13000,13000,13000,13000,0
|
|
20240705,173800,124812840,13000,13000,13000,13000,814
|
|
20240705,173700,124812840,13000,13000,13000,13000,0
|
|
20240705,173600,124812840,13000,13000,13000,13000,0
|
|
20240705,173500,124812840,13000,13000,13000,13000,0
|
|
20240705,173400,124812840,13000,13000,13000,13000,0
|
|
20240705,173300,124812840,13000,13000,13000,13000,0
|
|
20240705,173200,124812840,13000,13000,13000,13000,0
|
|
20240705,173100,124812840,13000,13000,13000,13000,0
|
|
20240705,173000,124812840,13000,13000,13000,13000,0
|
|
20240705,172900,124812840,13000,13000,13000,13000,0
|
|
20240705,172800,124812840,13000,13000,13000,13000,0
|
|
20240705,172700,124812840,13000,13000,13000,13000,0
|
|
20240705,172600,124812840,13000,13000,13000,13000,0
|
|
20240705,172500,124812840,13000,13000,13000,13000,0
|
|
20240705,172400,124812840,13000,13000,13000,13000,0
|
|
20240705,172300,124812840,13000,13000,13000,13000,0
|
|
20240705,172200,124812840,13000,13000,13000,13000,0
|
|
20240705,172100,124812840,13000,13000,13000,13000,0
|
|
20240705,172000,124812840,13000,13000,13000,13000,0
|
|
20240705,171900,124812840,13000,13000,13000,13000,0
|
|
20240705,171800,124812840,13000,13000,13000,13000,0
|
|
20240705,171700,124812840,13000,13000,13000,13000,0
|
|
20240705,171600,124812840,13000,13000,13000,13000,0
|
|
20240705,171500,124812840,13000,13000,13000,13000,0
|
|
20240705,171400,124812840,13000,13000,13000,13000,0
|
|
20240705,171300,124812840,13000,13000,13000,13000,0
|
|
20240705,171200,124812840,13000,13000,13000,13000,0
|
|
20240705,171100,124812840,13000,13000,13000,13000,0
|
|
20240705,171000,124812840,13000,13000,13000,13000,0
|
|
20240705,170900,124812840,13000,13000,13000,13000,0
|
|
20240705,170800,124812840,13000,13000,13000,13000,814
|
|
20240705,170700,124812840,13000,13000,13000,13000,0
|
|
20240705,170600,124812840,13000,13000,13000,13000,0
|
|
20240705,170500,124812840,13000,13000,13000,13000,0
|
|
20240705,170400,124812840,13000,13000,13000,13000,0
|
|
20240705,170300,124812840,13000,13000,13000,13000,0
|
|
20240705,170200,124812840,13000,13000,13000,13000,0
|
|
20240705,170100,124812840,13000,13000,13000,13000,0
|
|
20240705,170000,124812840,13000,13000,13000,13000,0
|
|
20240705,165900,124812840,13000,13000,13000,13000,0
|
|
20240705,165800,124812840,13000,13000,13000,13000,0
|
|
20240705,165700,124812840,13000,13000,13000,13000,0
|
|
20240705,165600,124812840,13000,13000,13000,13000,0
|
|
20240705,165500,124812840,13000,13000,13000,13000,0
|
|
20240705,165400,124812840,13000,13000,13000,13000,0
|
|
20240705,165300,124812840,13000,13000,13000,13000,0
|
|
20240705,165200,124812840,13000,13000,13000,13000,0
|
|
20240705,165100,124812840,13000,13000,13000,13000,0
|
|
20240705,165000,124812840,13000,13000,13000,13000,0
|
|
20240705,164900,124812840,13000,13000,13000,13000,0
|
|
20240705,164800,124812840,13000,13000,13000,13000,0
|
|
20240705,164700,124812840,13000,13000,13000,13000,0
|
|
20240705,164600,124812840,13000,13000,13000,13000,0
|
|
20240705,164500,124812840,13000,13000,13000,13000,0
|
|
20240705,164400,124812840,13000,13000,13000,13000,0
|
|
20240705,164300,124812840,13000,13000,13000,13000,0
|
|
20240705,164200,124812840,13000,13000,13000,13000,0
|
|
20240705,164100,124812840,13000,13000,13000,13000,0
|
|
20240705,164000,124812840,13000,13000,13000,13000,0
|
|
20240705,163900,124812840,13000,13000,13000,13000,0
|
|
20240705,163800,124812840,13000,13000,13000,13000,814
|
|
20240705,163700,124812840,13000,13000,13000,13000,0
|
|
20240705,163600,124812840,13000,13000,13000,13000,0
|
|
20240705,163500,124812840,13000,13000,13000,13000,0
|
|
20240705,163400,124812840,13000,13000,13000,13000,0
|
|
20240705,163300,124812840,13000,13000,13000,13000,0
|
|
20240705,163200,124812840,13000,13000,13000,13000,0
|
|
20240705,163100,124812840,13000,13000,13000,13000,0
|
|
20240705,163000,124812840,13000,13000,13000,13000,0
|
|
20240705,162900,124812840,13000,13000,13000,13000,0
|
|
20240705,162800,124812840,13000,13000,13000,13000,0
|
|
20240705,162700,124812840,13000,13000,13000,13000,0
|
|
20240705,162600,124812840,13000,13000,13000,13000,0
|
|
20240705,162500,124812840,13000,13000,13000,13000,0
|
|
20240705,162400,124812840,13000,13000,13000,13000,0
|
|
20240705,162300,124812840,13000,13000,13000,13000,0
|
|
20240705,162200,124812840,13000,13000,13000,13000,0
|
|
20240705,162100,124812840,13000,13000,13000,13000,0
|
|
20240705,162000,124812840,13000,13000,13000,13000,0
|
|
20240705,161900,124812840,13000,13000,13000,13000,0
|
|
20240705,161800,124812840,13000,13000,13000,13000,0
|
|
20240705,161700,124812840,13000,13000,13000,13000,0
|
|
20240705,161600,124812840,13000,13000,13000,13000,0
|
|
20240705,161500,124812840,13000,13000,13000,13000,0
|
|
20240705,161400,124812840,13000,13000,13000,13000,0
|
|
20240705,161300,124812840,13000,13000,13000,13000,0
|
|
20240705,161200,124812840,13000,13000,13000,13000,0
|
|
20240705,161100,124812840,13000,13000,13000,13000,0
|
|
20240705,161000,124812840,13000,13000,13000,13000,0
|
|
20240705,160900,124812840,13000,13000,13000,13000,0
|
|
20240705,160800,124812840,13000,13000,13000,13000,814
|
|
20240705,160700,124812840,13000,13000,13000,13000,0
|
|
20240705,160600,124812840,13000,13000,13000,13000,0
|
|
20240705,160500,124812840,13000,13000,13000,13000,0
|
|
20240705,160400,124812840,13000,13000,13000,13000,0
|
|
20240705,160300,124812840,13000,13000,13000,13000,0
|
|
20240705,160200,124812840,13000,13000,13000,13000,0
|
|
20240705,160100,124812840,13000,13000,13000,13000,0
|
|
20240705,160000,124812840,13000,13000,13000,13000,0
|
|
20240705,155900,124812840,13000,13000,13000,13000,0
|
|
20240705,155800,124812840,13000,13000,13000,13000,0
|
|
20240705,155700,124812840,13000,13000,13000,13000,0
|
|
20240705,155600,124812840,13000,13000,13000,13000,0
|
|
20240705,155500,124812840,13000,13000,13000,13000,0
|
|
20240705,155400,124812840,13000,13000,13000,13000,0
|
|
20240705,155300,124812840,13000,13000,13000,13000,0
|
|
20240705,155200,124812840,13000,13000,13000,13000,0
|
|
20240705,155100,124812840,13000,13000,13000,13000,0
|
|
20240705,155000,124812840,13000,13000,13000,13000,0
|
|
20240705,154900,124812840,13000,13000,13000,13000,0
|
|
20240705,154800,124812840,13000,13000,13000,13000,0
|
|
20240705,154700,124812840,13000,13000,13000,13000,0
|
|
20240705,154600,124812840,13000,13000,13000,13000,0
|
|
20240705,154500,124812840,13000,13000,13000,13000,0
|
|
20240705,154400,124812840,13000,13000,13000,13000,0
|
|
20240705,154300,124812840,13000,13000,13000,13000,0
|
|
20240705,154200,124812840,13000,13000,13000,13000,0
|
|
20240705,154100,124812840,13000,13000,13000,13000,0
|
|
20240705,154000,124812840,13000,13000,13000,13000,0
|
|
20240705,153900,124812840,13000,13000,13000,13000,0
|
|
20240705,153800,124812840,13000,13000,13000,13000,814
|
|
20240705,153700,124812840,13000,13000,13000,13000,0
|
|
20240705,153600,124812840,13000,13000,13000,13000,0
|
|
20240705,153500,124812840,13000,13000,13000,13000,0
|
|
20240705,153400,124812840,13000,13000,13000,13000,0
|
|
20240705,153300,124812840,13000,13000,13000,13000,0
|
|
20240705,153200,124812840,13000,13000,13000,13000,0
|
|
20240705,153100,124812840,13000,13000,13000,13000,0
|
|
20240705,153000,124812840,13000,13000,13000,13000,814
|
|
20240705,152900,114230840,12950,12950,12950,12950,0
|
|
20240705,152800,114230840,12950,12950,12950,12950,0
|
|
20240705,152700,114230840,12950,12950,12950,12950,0
|
|
20240705,152600,114230840,12950,12950,12950,12950,0
|
|
20240705,152500,114230840,12950,12950,12950,12950,0
|
|
20240705,152400,114230840,12950,12950,12950,12950,0
|
|
20240705,152300,114230840,12950,12950,12950,12950,0
|
|
20240705,152200,114230840,12950,12950,12950,12950,0
|
|
20240705,152100,114230840,12950,12950,12950,12950,0
|
|
20240705,152000,114230840,12950,12950,12950,12950,0
|
|
20240705,151900,114230840,12950,12950,12950,12950,1
|
|
20240705,151800,114217890,12950,12950,12950,12950,0
|
|
20240705,151700,114217890,12950,12950,12950,12950,55
|
|
20240705,151600,113505640,12960,12960,12960,12960,0
|
|
20240705,151500,113505640,12960,12960,12960,12960,0
|
|
20240705,151400,113505640,12960,12960,12960,12960,0
|
|
20240705,151300,113505640,12960,12960,12960,12960,0
|
|
20240705,151200,113505640,12960,12960,12960,12960,5
|
|
20240705,151100,113440840,12960,12960,12960,12960,2
|
|
20240705,151000,113414920,12950,12950,12950,12950,4
|
|
20240705,150900,113363120,13000,13000,13000,13000,0
|
|
20240705,150800,113363120,13000,13000,13000,13000,1
|
|
20240705,150700,113350120,13010,13010,13010,13010,0
|
|
20240705,150600,113350120,13010,13010,13010,13010,0
|
|
20240705,150500,113350120,13010,13010,13010,13010,1
|
|
20240705,150400,113337110,12960,12940,12960,12940,5
|
|
20240705,150300,113272350,12940,12940,12940,12940,100
|
|
20240705,150200,111978350,12950,12950,13030,12950,2271
|
|
20240705,150100,82498360,12950,12950,12950,12950,0
|
|
20240705,150000,82498360,12950,12950,12950,12950,1
|
|
20240705,145900,82485410,12950,12950,12950,12950,6
|
|
20240705,145800,82407710,12950,12950,12950,12950,0
|
|
20240705,145700,82407710,12950,12950,12950,12950,3
|
|
20240705,145600,82368860,12950,12950,12950,12950,0
|
|
20240705,145500,82368860,12950,12950,12950,12950,3
|
|
20240705,145400,82330010,12950,12950,12950,12950,0
|
|
20240705,145300,82330010,12950,12950,12950,12950,4
|
|
20240705,145200,82278210,12950,12950,12950,12950,0
|
|
20240705,145100,82278210,12950,12940,12950,12940,15
|
|
20240705,145000,82084070,12940,12940,12940,12940,8
|
|
20240705,144900,81980550,12940,12940,12940,12940,3
|
|
20240705,144800,81941730,12940,12940,12940,12940,0
|
|
20240705,144700,81941730,12940,12940,12940,12940,4
|
|
20240705,144600,81889970,12940,12940,12940,12940,0
|
|
20240705,144500,81889970,12940,12930,12940,12930,2
|
|
20240705,144400,81864100,12930,12930,12930,12930,0
|
|
20240705,144300,81864100,12930,12930,12930,12930,3
|
|
20240705,144200,81825310,12930,12930,12930,12930,0
|
|
20240705,144100,81825310,12930,12930,12930,12930,4
|
|
20240705,144000,81773590,12910,12920,12920,12910,48
|
|
20240705,143900,81153890,12950,12940,12950,12940,3
|
|
20240705,143800,81115060,12950,12950,12950,12950,0
|
|
20240705,143700,81115060,12950,12940,12950,12940,3
|
|
20240705,143600,81076230,12940,12940,12940,12940,0
|
|
20240705,143500,81076230,12940,12940,12950,12940,4
|
|
20240705,143400,81024460,12950,12950,12950,12950,0
|
|
20240705,143300,81024460,12950,12940,12950,12940,19
|
|
20240705,143200,80778490,12940,12940,12940,12940,0
|
|
20240705,143100,80778490,12940,12940,12950,12940,23
|
|
20240705,143000,80480860,12940,12940,12940,12940,5
|
|
20240705,142900,80416160,12940,12920,12940,12920,2
|
|
20240705,142800,80390300,12910,12910,12910,12910,0
|
|
20240705,142700,80390300,12910,12910,12910,12910,13
|
|
20240705,142600,80222470,12910,12910,12910,12910,0
|
|
20240705,142500,80222470,12910,12910,12910,12910,3
|
|
20240705,142400,80183740,12910,12910,12910,12910,0
|
|
20240705,142300,80183740,12910,12910,12910,12910,4
|
|
20240705,142200,80132100,12910,12910,12910,12910,0
|
|
20240705,142100,80132100,12910,12910,12910,12910,3
|
|
20240705,142000,80093370,12910,12920,12920,12910,43
|
|
20240705,141900,79538230,12940,12940,12940,12940,3
|
|
20240705,141800,79499410,12940,12940,12940,12940,0
|
|
20240705,141700,79499410,12940,12940,12950,12940,3
|
|
20240705,141600,79460580,12940,12940,12940,12940,0
|
|
20240705,141500,79460580,12940,12940,12940,12940,123
|
|
20240705,141400,77868960,12920,12920,12930,12920,32
|
|
20240705,141300,77455230,12920,12920,12930,12920,3
|
|
20240705,141200,77416460,12930,12930,12930,12930,0
|
|
20240705,141100,77416460,12930,12920,12930,12920,20
|
|
20240705,141000,77158010,12920,12920,12920,12920,8
|
|
20240705,140900,77054650,12920,12920,12920,12920,4
|
|
20240705,140800,77002970,12920,12920,12920,12920,0
|
|
20240705,140700,77002970,12920,12920,12920,12920,3
|
|
20240705,140600,76964210,12920,12920,12920,12920,0
|
|
20240705,140500,76964210,12920,12920,12920,12920,3
|
|
20240705,140400,76925450,12910,12910,12910,12910,0
|
|
20240705,140300,76925450,12910,12910,12910,12910,0
|
|
20240705,140200,76925450,12910,12900,12910,12900,12
|
|
20240705,140100,76770610,12910,12910,12910,12910,0
|
|
20240705,140000,76770610,12910,12900,12910,12900,57
|
|
20240705,135900,76035280,12910,12910,12910,12910,0
|
|
20240705,135800,76035280,12910,12910,12910,12910,3
|
|
20240705,135700,75996550,12900,12900,12900,12900,0
|
|
20240705,135600,75996550,12900,12920,12920,12900,24
|
|
20240705,135500,75686870,12920,12920,12920,12920,0
|
|
20240705,135400,75686870,12920,12910,12920,12910,3
|
|
20240705,135300,75648130,12910,12910,12910,12910,10
|
|
20240705,135200,75519030,12930,12930,12930,12930,3
|
|
20240705,135100,75480240,12920,12920,12920,12920,20
|
|
20240705,135000,75221840,12910,12910,12910,12900,38
|
|
20240705,134900,74731490,12910,12910,12910,12910,0
|
|
20240705,134800,74731490,12910,12910,12910,12910,3
|
|
20240705,134700,74692760,12900,12900,12900,12900,15
|
|
20240705,134600,74499260,12910,12910,12910,12910,4
|
|
20240705,134500,74447620,12900,12900,12900,12900,0
|
|
20240705,134400,74447620,12900,12920,12920,12900,19
|
|
20240705,134300,74202440,12910,12910,12910,12910,8
|
|
20240705,134200,74099160,12910,12910,12910,12910,3
|
|
20240705,134100,74060430,12900,12900,12900,12900,21
|
|
20240705,134000,73789530,12900,12910,12910,12900,34
|
|
20240705,133900,73350900,12900,12900,12900,12900,0
|
|
20240705,133800,73350900,12900,12920,12920,12900,16
|
|
20240705,133700,73144440,12920,12920,12920,12920,0
|
|
20240705,133600,73144440,12920,12910,12920,12910,6
|
|
20240705,133500,73066940,12910,12920,12920,12910,3
|
|
20240705,133400,73028190,12940,12940,12940,12940,3
|
|
20240705,133300,72989370,12930,12930,12930,12930,1
|
|
20240705,133200,72976440,12920,12940,12940,12920,15
|
|
20240705,133100,72782490,12930,12920,12930,12920,9
|
|
20240705,133000,72666160,12920,12910,12920,12910,13
|
|
20240705,132900,72498230,12900,12900,12900,12900,15
|
|
20240705,132800,72304730,12910,12910,12910,12910,3
|
|
20240705,132700,72266000,12910,12910,12910,12910,1
|
|
20240705,132600,72253090,12900,12900,12910,12900,29
|
|
20240705,132500,71878960,12900,12900,12900,12900,5
|
|
20240705,132400,71814460,12900,12900,12900,12900,4
|
|
20240705,132300,71762860,12890,12890,12890,12890,12
|
|
20240705,132200,71608180,12900,12900,12900,12900,3
|
|
20240705,132100,71569480,12900,12900,12900,12900,0
|
|
20240705,132000,71569480,12900,12910,12920,12900,38
|
|
20240705,131900,71079130,12910,12900,12910,12900,11
|
|
20240705,131800,70937170,12910,12910,12910,12910,4
|
|
20240705,131700,70885530,12900,12910,12910,12900,17
|
|
20240705,131600,70666220,12910,12910,12910,12910,2
|
|
20240705,131500,70640400,12900,12900,12900,12900,0
|
|
20240705,131400,70640400,12900,12900,12910,12900,14
|
|
20240705,131300,70459770,12910,12910,12910,12910,0
|
|
20240705,131200,70459770,12910,12910,12910,12910,4
|
|
20240705,131100,70408130,12900,12920,12930,12900,22
|
|
20240705,131000,70123840,12920,12910,12920,12910,9
|
|
20240705,130900,70007590,12900,12900,12900,12900,0
|
|
20240705,130800,70007590,12900,12910,12910,12900,14
|
|
20240705,130700,69826960,12900,12900,12900,12900,0
|
|
20240705,130600,69826960,12900,12900,12900,12900,7
|
|
20240705,130500,69736660,12890,12890,12890,12890,8
|
|
20240705,130400,69633540,12910,12900,12910,12900,18
|
|
20240705,130300,69401310,12890,12890,12890,12890,0
|
|
20240705,130200,69401310,12890,12900,12900,12890,20
|
|
20240705,130100,69143470,12900,12900,12900,12900,0
|
|
20240705,130000,69143470,12900,12910,12910,12900,32
|
|
20240705,125900,68730630,12900,12900,12900,12900,18
|
|
20240705,125800,68498430,12890,12890,12890,12890,0
|
|
20240705,125700,68498430,12890,12900,12900,12890,171
|
|
20240705,125600,66294090,12900,12900,12900,12900,9
|
|
20240705,125500,66177990,12900,12900,12900,12900,4
|
|
20240705,125400,66126390,12900,12900,12900,12900,9
|
|
20240705,125300,66010290,12900,12900,12900,12900,10
|
|
20240705,125200,65881290,12910,12910,12910,12910,0
|
|
20240705,125100,65881290,12910,12900,12910,12900,11
|
|
20240705,125000,65739370,12900,12890,12900,12890,19
|
|
20240705,124900,65494390,12890,12890,12890,12890,6
|
|
20240705,124800,65417050,12890,12890,12890,12890,0
|
|
20240705,124700,65417050,12890,12890,12890,12890,15
|
|
20240705,124600,65223700,12890,12890,12890,12890,4
|
|
20240705,124500,65172140,12890,12890,12890,12890,0
|
|
20240705,124400,65172140,12890,12890,12890,12890,10
|
|
20240705,124300,65043240,12890,12890,12890,12890,4
|
|
20240705,124200,64991680,12900,12900,12900,12900,0
|
|
20240705,124100,64991680,12900,12890,12900,12890,26
|
|
20240705,124000,64656410,12890,12890,12890,12890,32
|
|
20240705,123900,64243930,12890,12890,12890,12890,0
|
|
20240705,123800,64243930,12890,12890,12890,12890,9
|
|
20240705,123700,64127920,12890,12890,12890,12890,6
|
|
20240705,123600,64050580,12890,12890,12890,12890,0
|
|
20240705,123500,64050580,12890,12900,12900,12890,6
|
|
20240705,123400,63973220,12900,12900,12900,12900,5
|
|
20240705,123300,63908720,12900,12900,12900,12900,31
|
|
20240705,123200,63508820,12890,12890,12890,12890,6
|
|
20240705,123100,63431480,12890,12900,12900,12890,27
|
|
20240705,123000,63083230,12900,12900,12900,12900,6
|
|
20240705,122900,63005830,12890,12890,12890,12890,10
|
|
20240705,122800,62876930,12890,12890,12890,12890,3
|
|
20240705,122700,62838260,12890,12890,12890,12890,0
|
|
20240705,122600,62838260,12890,12890,12890,12890,14
|
|
20240705,122500,62657800,12890,12890,12890,12890,4
|
|
20240705,122400,62606240,12890,12890,12890,12890,0
|
|
20240705,122300,62606240,12890,12890,12890,12890,2
|
|
20240705,122200,62580460,12900,12890,12900,12890,25
|
|
20240705,122100,62258020,12890,12890,12890,12890,0
|
|
20240705,122000,62258020,12890,12890,12890,12890,33
|
|
20240705,121900,61832650,12890,12890,12890,12890,10
|
|
20240705,121800,61703750,12890,12890,12890,12890,0
|
|
20240705,121700,61703750,12890,12890,12890,12890,3
|
|
20240705,121600,61665080,12890,12890,12890,12890,11
|
|
20240705,121500,61523290,12890,12890,12890,12890,0
|
|
20240705,121400,61523290,12890,12890,12890,12890,5
|
|
20240705,121300,61458840,12900,12910,12910,12900,5
|
|
20240705,121200,61394320,12910,12910,12910,12910,0
|
|
20240705,121100,61394320,12910,12900,12910,12900,25
|
|
20240705,121000,61071620,12910,12900,12910,12900,18
|
|
20240705,120900,60839360,12900,12900,12900,12900,0
|
|
20240705,120800,60839360,12900,12900,12900,12900,5
|
|
20240705,120700,60774860,12900,12900,12900,12900,16
|
|
20240705,120600,60568460,12900,12900,12900,12900,0
|
|
20240705,120500,60568460,12900,12900,12900,12900,0
|
|
20240705,120400,60568460,12900,12900,12900,12900,16
|
|
20240705,120300,60362060,12900,12900,12900,12900,0
|
|
20240705,120200,60362060,12900,12900,12900,12900,0
|
|
20240705,120100,60362060,12900,12900,12900,12900,20
|
|
20240705,120000,60104060,12900,12910,12910,12900,33
|
|
20240705,115900,59678330,12910,12910,12910,12910,4
|
|
20240705,115800,59626690,12900,12900,12900,12900,12
|
|
20240705,115700,59471890,12920,12920,12920,12920,3
|
|
20240705,115600,59433130,12920,12920,12920,12920,2
|
|
20240705,115500,59407290,12910,12920,12920,12910,7
|
|
20240705,115400,59316890,12910,12920,12920,12910,6
|
|
20240705,115300,59239420,12920,12920,12920,12920,3
|
|
20240705,115200,59200660,12900,12930,12930,12900,7
|
|
20240705,115100,59110290,12930,12920,12940,12920,25
|
|
20240705,115000,58787080,12920,12910,12920,12910,10
|
|
20240705,114900,58657930,12900,12910,12910,12900,11
|
|
20240705,114800,58516010,12900,12910,12910,12900,6
|
|
20240705,114700,58438590,12910,12910,12910,12910,4
|
|
20240705,114600,58386950,12900,12910,12910,12900,5
|
|
20240705,114500,58322430,12930,12910,12930,12910,3
|
|
20240705,114400,58283660,12910,12910,12910,12910,1
|
|
20240705,114300,58270750,12910,12900,12910,12900,14
|
|
20240705,114200,58090130,12910,12910,12910,12900,9
|
|
20240705,114100,57974000,12910,12910,12910,12910,3
|
|
20240705,114000,57935270,12900,12910,12910,12900,31
|
|
20240705,113900,57535360,12910,12910,12910,12900,20
|
|
20240705,113800,57277170,12910,12900,12910,12900,3
|
|
20240705,113700,57238450,12900,12900,12900,12890,12
|
|
20240705,113600,57083720,12890,12890,12890,12890,6
|
|
20240705,113500,57006380,12900,12900,12900,12900,11
|
|
20240705,113400,56864480,12890,12900,12910,12890,10
|
|
20240705,113300,56735550,12890,12900,12900,12890,7
|
|
20240705,113200,56645290,12900,12900,12900,12900,2
|
|
20240705,113100,56619490,12900,12910,12910,12890,32
|
|
20240705,113000,56206470,12910,12900,12910,12890,14
|
|
20240705,112900,56025880,12900,12900,12900,12900,1
|
|
20240705,112800,56012980,12900,12900,12900,12890,14
|
|
20240705,112700,55832480,12900,12900,12900,12900,2
|
|
20240705,112600,55806680,12900,12900,12900,12900,3
|
|
20240705,112500,55767980,12900,12890,12900,12890,11
|
|
20240705,112400,55626170,12900,12900,12900,12900,3
|
|
20240705,112300,55587470,12900,12900,12900,12900,3
|
|
20240705,112200,55548770,12890,12900,12900,12890,12
|
|
20240705,112100,55394070,12890,12900,12900,12890,6
|
|
20240705,112000,55316720,12890,12900,12900,12890,28
|
|
20240705,111900,54955770,12890,12900,12900,12890,9
|
|
20240705,111800,54839750,12910,12900,12910,12900,14
|
|
20240705,111700,54659110,12900,12900,12900,12900,1
|
|
20240705,111600,54646210,12900,12890,12900,12890,5
|
|
20240705,111500,54581740,12900,12910,12910,12900,5
|
|
20240705,111400,54517230,12910,12910,12910,12910,1
|
|
20240705,111300,54504320,12910,12900,12910,12890,17
|
|
20240705,111200,54285040,12910,12900,12910,12900,6
|
|
20240705,111100,54207610,12910,12910,12910,12910,28
|
|
20240705,111000,53846130,12900,12890,12900,12890,20
|
|
20240705,110900,53588250,12900,12900,12900,12900,4
|
|
20240705,110800,53536650,12900,12900,12900,12900,3
|
|
20240705,110700,53497950,12890,12910,12910,12890,9
|
|
20240705,110600,53381870,12910,12900,12910,12900,10
|
|
20240705,110500,53252860,12900,12900,12900,12900,2
|
|
20240705,110400,53227060,12900,12900,12900,12890,5
|
|
20240705,110300,53162580,12900,12900,12900,12900,4
|
|
20240705,110200,53110980,12910,12900,12910,12900,4
|
|
20240705,110100,53059370,12900,12890,12900,12890,21
|
|
20240705,110000,52788640,12900,12910,12910,12890,9
|
|
20240705,105900,52672580,12910,12910,12910,12910,1
|
|
20240705,105800,52659670,12910,12910,12910,12890,16
|
|
20240705,105700,52453270,12910,12890,12910,12890,8
|
|
20240705,105600,52350120,12900,12900,12900,12900,3
|
|
20240705,105500,52311420,12900,12890,12900,12890,12
|
|
20240705,105400,52156720,12900,12910,12910,12900,2
|
|
20240705,105300,52130910,12910,12900,12910,12900,12
|
|
20240705,105200,51976080,12890,12900,12900,12890,8
|
|
20240705,105100,51872940,12910,12910,12910,12900,33
|
|
20240705,105000,51446960,12910,12910,12910,12910,12
|
|
20240705,104900,51292040,12900,12900,12900,12890,6
|
|
20240705,104800,51214660,12900,12910,12910,12900,18
|
|
20240705,104700,50982450,12910,12900,12910,12900,655
|
|
20240705,104600,42532940,12910,12920,12920,12910,366
|
|
20240705,104500,37807830,12910,12910,12920,12910,15
|
|
20240705,104400,37614170,12920,12920,12920,12920,3
|
|
20240705,104300,37575410,12920,12910,12920,12910,6
|
|
20240705,104200,37497920,12910,12920,12920,12910,6
|
|
20240705,104100,37420440,12930,12920,12930,12910,11
|
|
20240705,104000,37278350,12920,12920,12930,12920,16
|
|
20240705,103900,37071610,12920,12920,12930,12920,15
|
|
20240705,103800,36877780,12930,12930,12930,12930,2
|
|
20240705,103700,36851920,12930,12920,12930,12920,5
|
|
20240705,103600,36787310,12930,12920,12930,12920,16
|
|
20240705,103500,36580560,12930,12930,12930,12930,1
|
|
20240705,103400,36567630,12930,12920,12930,12920,307
|
|
20240705,103300,32598140,12920,12920,12920,12920,13
|
|
20240705,103200,32430180,12930,12930,12930,12930,3
|
|
20240705,103100,32391390,12930,12920,12930,12910,24
|
|
20240705,103000,32081350,12920,12920,12920,12910,19
|
|
20240705,102900,31835920,12910,12920,12920,12910,9
|
|
20240705,102800,31719700,12920,12910,12920,12910,7
|
|
20240705,102700,31629310,12910,12920,12920,12910,7
|
|
20240705,102600,31538930,12920,12920,12920,12910,6
|
|
20240705,102500,31461440,12920,12910,12920,12910,9
|
|
20240705,102400,31345240,12920,12920,12920,12910,10
|
|
20240705,102300,31216100,12910,12920,12920,12910,9
|
|
20240705,102200,31099880,12920,12910,12920,12910,8
|
|
20240705,102100,30996580,12920,12910,12920,12910,19
|
|
20240705,102000,30751260,12910,12920,12920,12910,14
|
|
20240705,101900,30570500,12920,12920,12920,12920,4
|
|
20240705,101800,30518820,12910,12910,12910,12910,8
|
|
20240705,101700,30415540,12910,12920,12920,12910,10
|
|
20240705,101600,30286400,12920,12920,12920,12920,1
|
|
20240705,101500,30273480,12910,12920,12920,12910,9
|
|
20240705,101400,30157270,12910,12920,12920,12910,9
|
|
20240705,101300,30041050,12920,12920,12920,12920,2
|
|
20240705,101200,30015210,12910,12920,12920,12910,17
|
|
20240705,101100,29795710,12910,12920,12920,12910,51
|
|
20240705,101000,29136850,12920,12920,12920,12920,34
|
|
20240705,100900,28697570,12910,12920,12920,12910,14
|
|
20240705,100800,28516790,12910,12920,12920,12910,7
|
|
20240705,100700,28426400,12920,12930,12930,12920,389
|
|
20240705,100600,23400490,12920,12920,12930,12920,9
|
|
20240705,100500,23284200,12930,12930,12930,12920,9
|
|
20240705,100400,23167890,12930,12930,12930,12930,2
|
|
20240705,100300,23142030,12930,12920,12930,12920,17
|
|
20240705,100200,22922380,12930,12930,12930,12920,10
|
|
20240705,100100,22793140,12930,12930,12930,12930,2
|
|
20240705,100000,22767280,12930,12940,12950,12930,177
|
|
20240705,095900,20478120,12930,12930,12930,12930,4
|
|
20240705,095800,20426400,12930,12930,12930,12930,0
|
|
20240705,095700,20426400,12930,12930,12930,12930,10
|
|
20240705,095600,20297100,12930,12930,12930,12930,4
|
|
20240705,095500,20245380,12930,12930,12930,12930,0
|
|
20240705,095400,20245380,12930,12930,12930,12930,10
|
|
20240705,095300,20116080,12960,12960,12960,12960,15
|
|
20240705,095200,19921680,12960,12950,12960,12950,8
|
|
20240705,095100,19818070,12950,12940,12960,12940,41
|
|
20240705,095000,19286870,12950,12900,12950,12900,27
|
|
20240705,094900,18937820,12900,12900,12900,12900,0
|
|
20240705,094800,18937820,12900,12900,12910,12900,36
|
|
20240705,094700,18473170,12900,12900,12900,12900,6
|
|
20240705,094600,18395770,12900,12900,12900,12900,30
|
|
20240705,094500,18008770,12900,12900,12900,12900,9
|
|
20240705,094400,17892670,12900,12900,12900,12900,6
|
|
20240705,094300,17815270,12900,12900,12900,12900,0
|
|
20240705,094200,17815270,12900,12900,12900,12900,11
|
|
20240705,094100,17673370,12900,12900,12900,12900,11
|
|
20240705,094000,17531470,12900,12900,12900,12900,6
|
|
20240705,093900,17454070,12910,12900,12910,12900,16
|
|
20240705,093800,17247650,12900,12900,12900,12900,0
|
|
20240705,093700,17247650,12900,12900,12900,12900,0
|
|
20240705,093600,17247650,12900,12920,12920,12900,145
|
|
20240705,093500,15377070,12950,12950,12950,12950,1
|
|
20240705,093400,15364120,12950,12950,12950,12950,11
|
|
20240705,093300,15221670,12950,12940,12960,12940,179
|
|
20240705,093200,12902120,12940,12940,12940,12940,4
|
|
20240705,093100,12850360,12940,12940,12940,12940,12
|
|
20240705,093000,12695080,12920,12900,12920,12900,23
|
|
20240705,092900,12398290,12900,12900,12900,12900,6
|
|
20240705,092800,12320890,12900,12900,12900,12900,0
|
|
20240705,092700,12320890,12900,12910,12910,12900,14
|
|
20240705,092600,12140210,12910,12910,12910,12910,5
|
|
20240705,092500,12075660,12900,12900,12900,12900,0
|
|
20240705,092400,12075660,12900,12890,12900,12890,243
|
|
20240705,092300,8941090,12890,12890,12890,12890,5
|
|
20240705,092200,8876640,12890,12890,12890,12890,5
|
|
20240705,092100,8812190,12890,12890,12890,12890,15
|
|
20240705,092000,8618840,12890,12890,12890,12890,27
|
|
20240705,091900,8270810,12890,12890,12890,12890,0
|
|
20240705,091800,8270810,12890,12890,12890,12890,12
|
|
20240705,091700,8116130,12890,12890,12890,12890,6
|
|
20240705,091600,8038790,12890,12890,12890,12890,8
|
|
20240705,091500,7935670,12890,12890,12890,12890,18
|
|
20240705,091400,7703650,12890,12890,12890,12890,4
|
|
20240705,091300,7652090,12890,12890,12890,12890,0
|
|
20240705,091200,7652090,12890,12890,12890,12890,7
|
|
20240705,091100,7561860,12890,12890,12890,12890,154
|
|
20240705,091000,5576800,12890,12910,12910,12890,281
|
|
20240705,090900,1951610,12910,12900,12910,12900,9
|
|
20240705,090800,1835490,12910,12910,12910,12910,4
|
|
20240705,090700,1783850,12910,12910,12910,12910,6
|
|
20240705,090600,1706390,12900,12900,12900,12900,6
|
|
20240705,090500,1628990,12900,12900,12900,12900,4
|
|
20240705,090400,1577390,12900,12900,12900,12900,0
|
|
20240705,090300,1577390,12900,12900,12900,12900,9
|
|
20240705,090200,1461290,12900,12900,12900,12900,0
|
|
20240705,090100,1461290,12900,12900,12900,12900,0
|
|
20240705,090000,1461290,12900,12970,12970,12900,113
|