581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,183800,88096520,13000,13000,13000,13000,631
|
|
20240708,183700,88096520,13000,13000,13000,13000,0
|
|
20240708,183600,88096520,13000,13000,13000,13000,0
|
|
20240708,183500,88096520,13000,13000,13000,13000,0
|
|
20240708,183400,88096520,13000,13000,13000,13000,0
|
|
20240708,183300,88096520,13000,13000,13000,13000,0
|
|
20240708,183200,88096520,13000,13000,13000,13000,0
|
|
20240708,183100,88096520,13000,13000,13000,13000,0
|
|
20240708,183000,88096520,13000,13000,13000,13000,0
|
|
20240708,182900,88096520,13000,13000,13000,13000,0
|
|
20240708,182800,88096520,13000,13000,13000,13000,0
|
|
20240708,182700,88096520,13000,13000,13000,13000,0
|
|
20240708,182600,88096520,13000,13000,13000,13000,0
|
|
20240708,182500,88096520,13000,13000,13000,13000,0
|
|
20240708,182400,88096520,13000,13000,13000,13000,0
|
|
20240708,182300,88096520,13000,13000,13000,13000,0
|
|
20240708,182200,88096520,13000,13000,13000,13000,0
|
|
20240708,182100,88096520,13000,13000,13000,13000,0
|
|
20240708,182000,88096520,13000,13000,13000,13000,0
|
|
20240708,181900,88096520,13000,13000,13000,13000,0
|
|
20240708,181800,88096520,13000,13000,13000,13000,0
|
|
20240708,181700,88096520,13000,13000,13000,13000,0
|
|
20240708,181600,88096520,13000,13000,13000,13000,0
|
|
20240708,181500,88096520,13000,13000,13000,13000,0
|
|
20240708,181400,88096520,13000,13000,13000,13000,0
|
|
20240708,181300,88096520,13000,13000,13000,13000,0
|
|
20240708,181200,88096520,13000,13000,13000,13000,0
|
|
20240708,181100,88096520,13000,13000,13000,13000,0
|
|
20240708,181000,88096520,13000,13000,13000,13000,0
|
|
20240708,180900,88096520,13000,13000,13000,13000,0
|
|
20240708,180800,88096520,13000,13000,13000,13000,631
|
|
20240708,180700,88096520,13000,13000,13000,13000,0
|
|
20240708,180600,88096520,13000,13000,13000,13000,0
|
|
20240708,180500,88096520,13000,13000,13000,13000,0
|
|
20240708,180400,88096520,13000,13000,13000,13000,0
|
|
20240708,180300,88096520,13000,13000,13000,13000,0
|
|
20240708,180200,88096520,13000,13000,13000,13000,0
|
|
20240708,180100,88096520,13000,13000,13000,13000,0
|
|
20240708,180000,88096520,13000,13000,13000,13000,0
|
|
20240708,175900,88096520,13000,13000,13000,13000,0
|
|
20240708,175800,88096520,13000,13000,13000,13000,0
|
|
20240708,175700,88096520,13000,13000,13000,13000,0
|
|
20240708,175600,88096520,13000,13000,13000,13000,0
|
|
20240708,175500,88096520,13000,13000,13000,13000,0
|
|
20240708,175400,88096520,13000,13000,13000,13000,0
|
|
20240708,175300,88096520,13000,13000,13000,13000,0
|
|
20240708,175200,88096520,13000,13000,13000,13000,0
|
|
20240708,175100,88096520,13000,13000,13000,13000,0
|
|
20240708,175000,88096520,13000,13000,13000,13000,0
|
|
20240708,174900,88096520,13000,13000,13000,13000,0
|
|
20240708,174800,88096520,13000,13000,13000,13000,0
|
|
20240708,174700,88096520,13000,13000,13000,13000,0
|
|
20240708,174600,88096520,13000,13000,13000,13000,0
|
|
20240708,174500,88096520,13000,13000,13000,13000,0
|
|
20240708,174400,88096520,13000,13000,13000,13000,0
|
|
20240708,174300,88096520,13000,13000,13000,13000,0
|
|
20240708,174200,88096520,13000,13000,13000,13000,0
|
|
20240708,174100,88096520,13000,13000,13000,13000,0
|
|
20240708,174000,88096520,13000,13000,13000,13000,0
|
|
20240708,173900,88096520,13000,13000,13000,13000,0
|
|
20240708,173800,88096520,13000,13000,13000,13000,631
|
|
20240708,173700,88096520,13000,13000,13000,13000,0
|
|
20240708,173600,88096520,13000,13000,13000,13000,0
|
|
20240708,173500,88096520,13000,13000,13000,13000,0
|
|
20240708,173400,88096520,13000,13000,13000,13000,0
|
|
20240708,173300,88096520,13000,13000,13000,13000,0
|
|
20240708,173200,88096520,13000,13000,13000,13000,0
|
|
20240708,173100,88096520,13000,13000,13000,13000,0
|
|
20240708,173000,88096520,13000,13000,13000,13000,0
|
|
20240708,172900,88096520,13000,13000,13000,13000,0
|
|
20240708,172800,88096520,13000,13000,13000,13000,0
|
|
20240708,172700,88096520,13000,13000,13000,13000,0
|
|
20240708,172600,88096520,13000,13000,13000,13000,0
|
|
20240708,172500,88096520,13000,13000,13000,13000,0
|
|
20240708,172400,88096520,13000,13000,13000,13000,0
|
|
20240708,172300,88096520,13000,13000,13000,13000,0
|
|
20240708,172200,88096520,13000,13000,13000,13000,0
|
|
20240708,172100,88096520,13000,13000,13000,13000,0
|
|
20240708,172000,88096520,13000,13000,13000,13000,0
|
|
20240708,171900,88096520,13000,13000,13000,13000,0
|
|
20240708,171800,88096520,13000,13000,13000,13000,0
|
|
20240708,171700,88096520,13000,13000,13000,13000,0
|
|
20240708,171600,88096520,13000,13000,13000,13000,0
|
|
20240708,171500,88096520,13000,13000,13000,13000,0
|
|
20240708,171400,88096520,13000,13000,13000,13000,0
|
|
20240708,171300,88096520,13000,13000,13000,13000,0
|
|
20240708,171200,88096520,13000,13000,13000,13000,0
|
|
20240708,171100,88096520,13000,13000,13000,13000,0
|
|
20240708,171000,88096520,13000,13000,13000,13000,0
|
|
20240708,170900,88096520,13000,13000,13000,13000,0
|
|
20240708,170800,88096520,13000,13000,13000,13000,631
|
|
20240708,170700,88096520,13000,13000,13000,13000,0
|
|
20240708,170600,88096520,13000,13000,13000,13000,0
|
|
20240708,170500,88096520,13000,13000,13000,13000,0
|
|
20240708,170400,88096520,13000,13000,13000,13000,0
|
|
20240708,170300,88096520,13000,13000,13000,13000,0
|
|
20240708,170200,88096520,13000,13000,13000,13000,0
|
|
20240708,170100,88096520,13000,13000,13000,13000,0
|
|
20240708,170000,88096520,13000,13000,13000,13000,0
|
|
20240708,165900,88096520,13000,13000,13000,13000,0
|
|
20240708,165800,88096520,13000,13000,13000,13000,0
|
|
20240708,165700,88096520,13000,13000,13000,13000,0
|
|
20240708,165600,88096520,13000,13000,13000,13000,0
|
|
20240708,165500,88096520,13000,13000,13000,13000,0
|
|
20240708,165400,88096520,13000,13000,13000,13000,0
|
|
20240708,165300,88096520,13000,13000,13000,13000,0
|
|
20240708,165200,88096520,13000,13000,13000,13000,0
|
|
20240708,165100,88096520,13000,13000,13000,13000,0
|
|
20240708,165000,88096520,13000,13000,13000,13000,0
|
|
20240708,164900,88096520,13000,13000,13000,13000,0
|
|
20240708,164800,88096520,13000,13000,13000,13000,0
|
|
20240708,164700,88096520,13000,13000,13000,13000,0
|
|
20240708,164600,88096520,13000,13000,13000,13000,0
|
|
20240708,164500,88096520,13000,13000,13000,13000,0
|
|
20240708,164400,88096520,13000,13000,13000,13000,0
|
|
20240708,164300,88096520,13000,13000,13000,13000,0
|
|
20240708,164200,88096520,13000,13000,13000,13000,0
|
|
20240708,164100,88096520,13000,13000,13000,13000,0
|
|
20240708,164000,88096520,13000,13000,13000,13000,0
|
|
20240708,163900,88096520,13000,13000,13000,13000,0
|
|
20240708,163800,88096520,13000,13000,13000,13000,631
|
|
20240708,163700,88096520,13000,13000,13000,13000,0
|
|
20240708,163600,88096520,13000,13000,13000,13000,0
|
|
20240708,163500,88096520,13000,13000,13000,13000,0
|
|
20240708,163400,88096520,13000,13000,13000,13000,0
|
|
20240708,163300,88096520,13000,13000,13000,13000,0
|
|
20240708,163200,88096520,13000,13000,13000,13000,0
|
|
20240708,163100,88096520,13000,13000,13000,13000,0
|
|
20240708,163000,88096520,13000,13000,13000,13000,0
|
|
20240708,162900,88096520,13000,13000,13000,13000,0
|
|
20240708,162800,88096520,13000,13000,13000,13000,0
|
|
20240708,162700,88096520,13000,13000,13000,13000,0
|
|
20240708,162600,88096520,13000,13000,13000,13000,0
|
|
20240708,162500,88096520,13000,13000,13000,13000,0
|
|
20240708,162400,88096520,13000,13000,13000,13000,0
|
|
20240708,162300,88096520,13000,13000,13000,13000,0
|
|
20240708,162200,88096520,13000,13000,13000,13000,0
|
|
20240708,162100,88096520,13000,13000,13000,13000,0
|
|
20240708,162000,88096520,13000,13000,13000,13000,0
|
|
20240708,161900,88096520,13000,13000,13000,13000,0
|
|
20240708,161800,88096520,13000,13000,13000,13000,0
|
|
20240708,161700,88096520,13000,13000,13000,13000,0
|
|
20240708,161600,88096520,13000,13000,13000,13000,0
|
|
20240708,161500,88096520,13000,13000,13000,13000,0
|
|
20240708,161400,88096520,13000,13000,13000,13000,0
|
|
20240708,161300,88096520,13000,13000,13000,13000,0
|
|
20240708,161200,88096520,13000,13000,13000,13000,0
|
|
20240708,161100,88096520,13000,13000,13000,13000,0
|
|
20240708,161000,88096520,13000,13000,13000,13000,0
|
|
20240708,160900,88096520,13000,13000,13000,13000,0
|
|
20240708,160800,88096520,13000,13000,13000,13000,631
|
|
20240708,160700,88096520,13000,13000,13000,13000,0
|
|
20240708,160600,88096520,13000,13000,13000,13000,0
|
|
20240708,160500,88096520,13000,13000,13000,13000,0
|
|
20240708,160400,88096520,13000,13000,13000,13000,0
|
|
20240708,160300,88096520,13000,13000,13000,13000,0
|
|
20240708,160200,88096520,13000,13000,13000,13000,0
|
|
20240708,160100,88096520,13000,13000,13000,13000,0
|
|
20240708,160000,88096520,13000,13000,13000,13000,0
|
|
20240708,155900,88096520,13000,13000,13000,13000,0
|
|
20240708,155800,88096520,13000,13000,13000,13000,0
|
|
20240708,155700,88096520,13000,13000,13000,13000,0
|
|
20240708,155600,88096520,13000,13000,13000,13000,0
|
|
20240708,155500,88096520,13000,13000,13000,13000,0
|
|
20240708,155400,88096520,13000,13000,13000,13000,0
|
|
20240708,155300,88096520,13000,13000,13000,13000,0
|
|
20240708,155200,88096520,13000,13000,13000,13000,0
|
|
20240708,155100,88096520,13000,13000,13000,13000,0
|
|
20240708,155000,88096520,13000,13000,13000,13000,0
|
|
20240708,154900,88096520,13000,13000,13000,13000,0
|
|
20240708,154800,88096520,13000,13000,13000,13000,0
|
|
20240708,154700,88096520,13000,13000,13000,13000,0
|
|
20240708,154600,88096520,13000,13000,13000,13000,0
|
|
20240708,154500,88096520,13000,13000,13000,13000,0
|
|
20240708,154400,88096520,13000,13000,13000,13000,0
|
|
20240708,154300,88096520,13000,13000,13000,13000,0
|
|
20240708,154200,88096520,13000,13000,13000,13000,0
|
|
20240708,154100,88096520,13000,13000,13000,13000,0
|
|
20240708,154000,88096520,13000,13000,13000,13000,0
|
|
20240708,153900,88096520,13000,13000,13000,13000,0
|
|
20240708,153800,88096520,13000,13000,13000,13000,631
|
|
20240708,153700,88096520,13000,13000,13000,13000,0
|
|
20240708,153600,88096520,13000,13000,13000,13000,0
|
|
20240708,153500,88096520,13000,13000,13000,13000,0
|
|
20240708,153400,88096520,13000,13000,13000,13000,0
|
|
20240708,153300,88096520,13000,13000,13000,13000,0
|
|
20240708,153200,88096520,13000,13000,13000,13000,0
|
|
20240708,153100,88096520,13000,13000,13000,13000,0
|
|
20240708,153000,88096520,13000,13000,13000,13000,631
|
|
20240708,152900,79893520,13000,13000,13000,13000,0
|
|
20240708,152800,79893520,13000,13000,13000,13000,0
|
|
20240708,152700,79893520,13000,13000,13000,13000,0
|
|
20240708,152600,79893520,13000,13000,13000,13000,0
|
|
20240708,152500,79893520,13000,13000,13000,13000,0
|
|
20240708,152400,79893520,13000,13000,13000,13000,0
|
|
20240708,152300,79893520,13000,13000,13000,13000,0
|
|
20240708,152200,79893520,13000,13000,13000,13000,0
|
|
20240708,152100,79893520,13000,13000,13000,13000,0
|
|
20240708,152000,79893520,13000,13000,13000,13000,0
|
|
20240708,151900,79893520,13000,13000,13000,13000,0
|
|
20240708,151800,79893520,13000,13000,13000,13000,0
|
|
20240708,151700,79893520,13000,13000,13000,13000,0
|
|
20240708,151600,79893520,13000,13000,13000,13000,0
|
|
20240708,151500,79893520,13000,13000,13000,13000,0
|
|
20240708,151400,79893520,13000,13000,13000,13000,0
|
|
20240708,151300,79893520,13000,13000,13000,13000,0
|
|
20240708,151200,79893520,13000,13000,13000,13000,8
|
|
20240708,151100,79789520,13000,13000,13000,13000,0
|
|
20240708,151000,79789520,13000,12970,13000,12970,140
|
|
20240708,150900,77969580,13000,13000,13000,13000,0
|
|
20240708,150800,77969580,13000,13000,13000,13000,0
|
|
20240708,150700,77969580,13000,13000,13000,13000,0
|
|
20240708,150600,77969580,13000,13000,13000,13000,0
|
|
20240708,150500,77969580,13000,13000,13000,13000,0
|
|
20240708,150400,77969580,13000,13000,13000,13000,300
|
|
20240708,150300,74069580,13000,13000,13000,13000,0
|
|
20240708,150200,74069580,13000,13000,13000,13000,0
|
|
20240708,150100,74069580,13000,13000,13000,13000,0
|
|
20240708,150000,74069580,13000,13000,13000,13000,1
|
|
20240708,145900,74056580,12990,12990,12990,12990,28
|
|
20240708,145800,73692860,13000,13000,13000,13000,0
|
|
20240708,145700,73692860,13000,13000,13000,13000,0
|
|
20240708,145600,73692860,13000,12970,13000,12970,1400
|
|
20240708,145500,55500050,12970,12970,12970,12970,0
|
|
20240708,145400,55500050,12970,12970,12970,12970,1
|
|
20240708,145300,55487080,12970,12970,12970,12970,0
|
|
20240708,145200,55487080,12970,12950,12970,12950,38
|
|
20240708,145100,54994350,12970,12970,12970,12970,0
|
|
20240708,145000,54994350,12970,12970,12970,12970,0
|
|
20240708,144900,54994350,12970,12970,12970,12970,0
|
|
20240708,144800,54994350,12970,12970,12970,12970,0
|
|
20240708,144700,54994350,12970,12970,12970,12970,0
|
|
20240708,144600,54994350,12970,12970,12970,12970,0
|
|
20240708,144500,54994350,12970,12950,12970,12950,25
|
|
20240708,144400,54670170,12930,12930,12930,12930,0
|
|
20240708,144300,54670170,12930,12930,12930,12930,0
|
|
20240708,144200,54670170,12930,12930,12930,12930,0
|
|
20240708,144100,54670170,12930,12930,12930,12930,0
|
|
20240708,144000,54670170,12930,12930,12930,12930,0
|
|
20240708,143900,54670170,12930,12930,12930,12930,0
|
|
20240708,143800,54670170,12930,12930,12930,12930,39
|
|
20240708,143700,54165900,12930,12930,12930,12930,6
|
|
20240708,143600,54088320,12930,12930,12930,12930,0
|
|
20240708,143500,54088320,12930,12930,12930,12930,12
|
|
20240708,143400,53933160,12950,12950,12950,12950,0
|
|
20240708,143300,53933160,12950,12950,12950,12950,0
|
|
20240708,143200,53933160,12950,12950,12950,12950,0
|
|
20240708,143100,53933160,12950,12950,12950,12950,0
|
|
20240708,143000,53933160,12950,12950,12950,12950,0
|
|
20240708,142900,53933160,12950,12950,12950,12950,0
|
|
20240708,142800,53933160,12950,12950,12950,12950,0
|
|
20240708,142700,53933160,12950,12950,12950,12950,0
|
|
20240708,142600,53933160,12950,12960,12960,12950,18
|
|
20240708,142500,53700030,12960,12940,12960,12940,31
|
|
20240708,142400,53298290,12920,12920,12920,12920,0
|
|
20240708,142300,53298290,12920,12920,12920,12920,0
|
|
20240708,142200,53298290,12920,12920,12920,12920,0
|
|
20240708,142100,53298290,12920,12920,12920,12920,0
|
|
20240708,142000,53298290,12920,12920,12920,12920,0
|
|
20240708,141900,53298290,12920,12920,12920,12920,0
|
|
20240708,141800,53298290,12920,12920,12920,12920,0
|
|
20240708,141700,53298290,12920,12920,12920,12920,60
|
|
20240708,141600,52523090,12920,12920,12920,12920,0
|
|
20240708,141500,52523090,12920,12930,12930,12920,12
|
|
20240708,141400,52368010,12960,12960,12960,12960,0
|
|
20240708,141300,52368010,12960,12960,12960,12960,0
|
|
20240708,141200,52368010,12960,12960,12960,12960,0
|
|
20240708,141100,52368010,12960,12960,12960,12960,0
|
|
20240708,141000,52368010,12960,12960,12960,12960,0
|
|
20240708,140900,52368010,12960,12960,12960,12960,0
|
|
20240708,140800,52368010,12960,12960,12960,12960,0
|
|
20240708,140700,52368010,12960,12960,12960,12960,0
|
|
20240708,140600,52368010,12960,12960,12960,12960,0
|
|
20240708,140500,52368010,12960,12930,12960,12930,38
|
|
20240708,140400,51875630,12920,12920,12920,12920,0
|
|
20240708,140300,51875630,12920,12920,12920,12920,0
|
|
20240708,140200,51875630,12920,12920,12920,12920,0
|
|
20240708,140100,51875630,12920,12920,12920,12920,0
|
|
20240708,140000,51875630,12920,12920,12920,12920,10
|
|
20240708,135900,51746430,12920,12920,12920,12920,25
|
|
20240708,135800,51423430,12920,12920,12920,12920,6
|
|
20240708,135700,51345910,12920,12920,12920,12920,5
|
|
20240708,135600,51281310,12920,12920,12920,12920,2
|
|
20240708,135500,51255470,12920,12930,12930,12920,24
|
|
20240708,135400,50945380,12930,12930,12930,12930,1
|
|
20240708,135300,50932450,12930,12930,12930,12930,14
|
|
20240708,135200,50751430,12930,12930,12930,12930,3
|
|
20240708,135100,50712640,12930,12920,12930,12920,17
|
|
20240708,135000,50492890,12920,12920,12920,12920,2
|
|
20240708,134900,50467050,12920,12920,12920,12920,7
|
|
20240708,134800,50376610,12930,12930,12930,12930,1
|
|
20240708,134700,50363680,12930,12930,12930,12930,12
|
|
20240708,134600,50208520,12930,12930,12930,12930,2
|
|
20240708,134500,50182660,12930,12920,12930,12920,32
|
|
20240708,134400,49768960,12920,12920,12920,12920,2
|
|
20240708,134300,49743120,12920,12920,12920,12920,12
|
|
20240708,134200,49588080,12920,12920,12920,12920,0
|
|
20240708,134100,49588080,12920,12920,12920,12920,12
|
|
20240708,134000,49433040,12920,12920,12920,12920,2
|
|
20240708,133900,49407200,12920,12920,12920,12920,12
|
|
20240708,133800,49252160,12920,12920,12920,12920,2
|
|
20240708,133700,49226320,12920,12920,12920,12920,13
|
|
20240708,133600,49058360,12920,12920,12920,12920,4
|
|
20240708,133500,49006680,12920,12920,12920,12920,26
|
|
20240708,133400,48670760,12920,12920,12920,12920,2
|
|
20240708,133300,48644920,12920,12920,12920,12920,7
|
|
20240708,133200,48554480,12920,12920,12920,12920,0
|
|
20240708,133100,48554480,12920,12920,12920,12920,9
|
|
20240708,133000,48438200,12920,12920,12920,12920,2
|
|
20240708,132900,48412360,12920,12920,12920,12920,5
|
|
20240708,132800,48347760,12920,12920,12920,12920,2
|
|
20240708,132700,48321920,12930,12930,12930,12930,10
|
|
20240708,132600,48192620,12930,12930,12930,12930,0
|
|
20240708,132500,48192620,12930,12920,12930,12920,43
|
|
20240708,132400,47636750,12920,12920,12920,12920,3
|
|
20240708,132300,47597990,12920,12920,12920,12920,10
|
|
20240708,132200,47468790,12920,12920,12920,12920,2
|
|
20240708,132100,47442950,12920,12910,12920,12910,38
|
|
20240708,132000,46952040,12910,12910,12910,12910,0
|
|
20240708,131900,46952040,12910,12910,12910,12910,14
|
|
20240708,131800,46771300,12920,12910,12920,12910,3
|
|
20240708,131700,46732560,12910,12910,12910,12910,9
|
|
20240708,131600,46616370,12910,12910,12910,12910,2
|
|
20240708,131500,46590550,12910,12910,12910,12910,32
|
|
20240708,131400,46177430,12910,12910,12910,12910,0
|
|
20240708,131300,46177430,12910,12910,12910,12910,8
|
|
20240708,131200,46074150,12910,12910,12910,12910,2
|
|
20240708,131100,46048330,12910,12910,12910,12910,7
|
|
20240708,131000,45957960,12910,12910,12910,12910,3
|
|
20240708,130900,45919230,12910,12910,12910,12910,4
|
|
20240708,130800,45867590,12920,12920,12920,12920,0
|
|
20240708,130700,45867590,12920,12920,12920,12920,20
|
|
20240708,130600,45609190,12920,12920,12920,12920,2
|
|
20240708,130500,45583350,12930,12910,12930,12910,25
|
|
20240708,130400,45260440,12910,12910,12910,12910,2
|
|
20240708,130300,45234620,12910,12910,12910,12910,15
|
|
20240708,130200,45040970,12910,12910,12910,12910,0
|
|
20240708,130100,45040970,12910,12910,12910,12910,7
|
|
20240708,130000,44950600,12910,12910,12910,12910,2
|
|
20240708,125900,44924780,12910,12910,12910,12910,5
|
|
20240708,125800,44860230,12910,12910,12910,12910,2
|
|
20240708,125700,44834410,12910,12910,12910,12910,8
|
|
20240708,125600,44731130,12910,12910,12910,12910,0
|
|
20240708,125500,44731130,12910,12910,12910,12910,28
|
|
20240708,125400,44369650,12910,12910,12910,12910,3
|
|
20240708,125300,44330920,12910,12910,12910,12910,5
|
|
20240708,125200,44266370,12910,12910,12910,12910,2
|
|
20240708,125100,44240550,12910,12910,12910,12910,8
|
|
20240708,125000,44137270,12910,12910,12910,12910,0
|
|
20240708,124900,44137270,12910,12910,12910,12910,5
|
|
20240708,124800,44072720,12920,12910,12920,12910,3
|
|
20240708,124700,44033980,12910,12910,12910,12910,6
|
|
20240708,124600,43956520,12920,12920,12920,12920,5
|
|
20240708,124500,43891920,12920,12910,12930,12910,36
|
|
20240708,124400,43426870,12910,12910,12910,12910,0
|
|
20240708,124300,43426870,12910,12910,12910,12910,11
|
|
20240708,124200,43284860,12910,12910,12910,12910,2
|
|
20240708,124100,43259040,12910,12910,12920,12910,21
|
|
20240708,124000,42987830,12910,12910,12910,12910,2
|
|
20240708,123900,42962010,12910,12910,12910,12910,9
|
|
20240708,123800,42845820,12910,12910,12910,12910,0
|
|
20240708,123700,42845820,12910,12910,12910,12910,261
|
|
20240708,123600,39476310,12910,12910,12910,12910,2
|
|
20240708,123500,39450490,12910,12910,12910,12910,29
|
|
20240708,123400,39076100,12910,12910,12910,12910,2
|
|
20240708,123300,39050280,12910,12910,12910,12910,7
|
|
20240708,123200,38959910,12910,12910,12910,12910,0
|
|
20240708,123100,38959910,12910,12910,12910,12910,8
|
|
20240708,123000,38856630,12910,12910,12910,12910,2
|
|
20240708,122900,38830810,12910,12910,12910,12910,6
|
|
20240708,122800,38753350,12910,12910,12910,12910,3
|
|
20240708,122700,38714620,12920,12920,12920,12920,9
|
|
20240708,122600,38598340,12920,12920,12920,12920,0
|
|
20240708,122500,38598340,12920,12920,12920,12910,23
|
|
20240708,122400,38301200,12910,12910,12910,12910,9
|
|
20240708,122300,38185010,12910,12910,12910,12910,0
|
|
20240708,122200,38185010,12910,12910,12910,12910,7
|
|
20240708,122100,38094640,12910,12910,12910,12910,3
|
|
20240708,122000,38055910,12920,12910,12920,12910,17
|
|
20240708,121900,37836340,12910,12910,12910,12910,2
|
|
20240708,121800,37810520,12910,12910,12910,12910,6
|
|
20240708,121700,37733060,12910,12910,12910,12910,0
|
|
20240708,121600,37733060,12910,12910,12910,12910,24
|
|
20240708,121500,37423220,12920,12920,12920,12920,20
|
|
20240708,121400,37164820,12920,12910,12920,12910,15
|
|
20240708,121300,36971070,12910,12910,12910,12910,2
|
|
20240708,121200,36945250,12910,12910,12910,12910,10
|
|
20240708,121100,36816150,12910,12910,12910,12910,0
|
|
20240708,121000,36816150,12910,12910,12910,12910,6
|
|
20240708,120900,36738690,12910,12910,12910,12910,2
|
|
20240708,120800,36712870,12910,12910,12910,12910,7
|
|
20240708,120700,36622500,12930,12930,12930,12930,0
|
|
20240708,120600,36622500,12930,12940,12940,12930,11
|
|
20240708,120500,36480170,12960,12920,12960,12910,526
|
|
20240708,120400,29686760,12920,12920,12920,12920,9
|
|
20240708,120300,29570480,12920,12920,12920,12920,7
|
|
20240708,120200,29480040,12920,12910,12920,12910,18
|
|
20240708,120100,29247560,12910,12910,12910,12910,0
|
|
20240708,120000,29247560,12910,12910,12910,12910,8
|
|
20240708,115900,29144280,12910,12910,12910,12910,6
|
|
20240708,115800,29066820,12930,12930,12930,12930,0
|
|
20240708,115700,29066820,12930,12920,12930,12920,110
|
|
20240708,115600,27645320,12920,12920,12920,12920,9
|
|
20240708,115500,27529040,12920,12920,12920,12920,22
|
|
20240708,115400,27244800,12920,12920,12920,12920,8
|
|
20240708,115300,27141440,12920,12920,12920,12920,7
|
|
20240708,115200,27051000,12920,12920,12920,12920,6
|
|
20240708,115100,26973480,12920,12920,12920,12920,6
|
|
20240708,115000,26895960,12920,12920,12920,12920,7
|
|
20240708,114900,26805520,12920,12920,12920,12920,6
|
|
20240708,114800,26728000,12920,12920,12920,12920,3
|
|
20240708,114700,26689240,12930,12930,12930,12930,9
|
|
20240708,114600,26572870,12930,12930,12930,12930,14
|
|
20240708,114500,26391850,12930,12920,12930,12920,33
|
|
20240708,114400,25965240,12920,12920,12920,12920,8
|
|
20240708,114300,25861880,12920,12920,12920,12920,3
|
|
20240708,114200,25823120,12920,12920,12920,12920,7
|
|
20240708,114100,25732680,12920,12920,12920,12920,8
|
|
20240708,114000,25629320,12920,12920,12920,12920,6
|
|
20240708,113900,25551800,12920,12920,12920,12920,3
|
|
20240708,113800,25513040,12920,12920,12920,12920,8
|
|
20240708,113700,25409680,12920,12920,12920,12920,0
|
|
20240708,113600,25409680,12920,12920,12920,12920,9
|
|
20240708,113500,25293400,12920,12920,12920,12920,24
|
|
20240708,113400,24983320,12920,12920,12920,12920,4
|
|
20240708,113300,24931640,12920,12920,12920,12920,2
|
|
20240708,113200,24905800,12930,12930,12930,12930,3
|
|
20240708,113100,24867010,12930,12930,12930,12930,3
|
|
20240708,113000,24828220,12930,12930,12930,12930,8
|
|
20240708,112900,24724780,12930,12930,12930,12930,2
|
|
20240708,112800,24698920,12930,12930,12930,12930,12
|
|
20240708,112700,24543760,12930,12930,12930,12930,2
|
|
20240708,112600,24517900,12930,12930,12930,12930,11
|
|
20240708,112500,24375670,12930,12930,12930,12930,21
|
|
20240708,112400,24104140,12920,12920,12920,12920,13
|
|
20240708,112300,23936180,12920,12920,12920,12920,3
|
|
20240708,112200,23897420,12920,12920,12920,12920,10
|
|
20240708,112100,23768220,12920,12920,12920,12920,2
|
|
20240708,112000,23742380,12920,12920,12920,12920,9
|
|
20240708,111900,23626100,12920,12920,12920,12920,71
|
|
20240708,111800,22708780,12920,12920,12920,12920,6
|
|
20240708,111700,22631260,12920,12920,12920,12920,2
|
|
20240708,111600,22605420,12920,12920,12920,12920,7
|
|
20240708,111500,22514980,12920,12920,12920,12920,20
|
|
20240708,111400,22256580,12930,12930,12930,12930,11
|
|
20240708,111300,22114350,12930,12930,12930,12930,0
|
|
20240708,111200,22114350,12930,12930,12930,12930,14
|
|
20240708,111100,21933330,12930,12930,12930,12930,65
|
|
20240708,111000,21092880,12930,12930,12930,12930,8
|
|
20240708,110900,20989440,12930,12930,12930,12930,2
|
|
20240708,110800,20963580,12930,12930,12930,12930,15
|
|
20240708,110700,20769630,12940,12940,12940,12940,0
|
|
20240708,110600,20769630,12940,12950,12950,12940,20
|
|
20240708,110500,20510810,12950,12930,12950,12930,25
|
|
20240708,110400,20187220,12930,12930,12930,12930,12
|
|
20240708,110300,20032060,12930,12930,12930,12930,2
|
|
20240708,110200,20006200,12930,12920,12930,12920,27
|
|
20240708,110100,19657160,12920,12920,12920,12920,0
|
|
20240708,110000,19657160,12920,12920,12920,12920,12
|
|
20240708,105900,19502120,12920,12920,12920,12920,2
|
|
20240708,105800,19476280,12920,12920,12920,12920,10
|
|
20240708,105700,19347080,12920,12930,12930,12920,4
|
|
20240708,105600,19295390,12920,12920,12920,12920,7
|
|
20240708,105500,19204950,12930,12930,12930,12930,18
|
|
20240708,105400,18972210,12930,12930,12930,12930,7
|
|
20240708,105300,18881700,12930,12930,12930,12930,2
|
|
20240708,105200,18855840,12930,12930,12930,12930,6
|
|
20240708,105100,18778260,12930,12930,12930,12930,2
|
|
20240708,105000,18752400,12930,12940,12940,12920,14
|
|
20240708,104900,18571370,12940,12940,12940,12940,1
|
|
20240708,104800,18558430,12930,12930,12940,12930,10
|
|
20240708,104700,18429120,12930,12930,12930,12930,2
|
|
20240708,104600,18403260,12940,12940,12940,12940,8
|
|
20240708,104500,18299740,12940,12930,12940,12930,24
|
|
20240708,104400,17989310,12930,12930,12930,12930,2
|
|
20240708,104300,17963450,12930,12930,12930,12930,0
|
|
20240708,104200,17963450,12930,12930,12930,12930,11
|
|
20240708,104100,17821220,12930,12930,12930,12930,3
|
|
20240708,104000,17782430,12930,12930,12930,12930,12
|
|
20240708,103900,17627270,12930,12930,12930,12930,2
|
|
20240708,103800,17601410,12930,12930,12930,12930,11
|
|
20240708,103700,17459180,12930,12930,12930,12930,0
|
|
20240708,103600,17459180,12930,12930,12930,12930,14
|
|
20240708,103500,17278160,12930,12930,12930,12930,21
|
|
20240708,103400,17006630,12930,12930,12930,12930,8
|
|
20240708,103300,16903190,12930,12930,12930,12930,3
|
|
20240708,103200,16864400,12930,12930,12930,12930,9
|
|
20240708,103100,16748030,12930,12930,12930,12930,4
|
|
20240708,103000,16696310,12920,12930,12930,12920,7
|
|
20240708,102900,16605820,12930,12930,12930,12930,2
|
|
20240708,102800,16579960,12930,12930,12930,12930,8
|
|
20240708,102700,16476520,12930,12930,12930,12930,0
|
|
20240708,102600,16476520,12930,12940,12940,12930,15
|
|
20240708,102500,16282520,12940,12920,12940,12920,25
|
|
20240708,102400,15959200,12920,12920,12920,12920,12
|
|
20240708,102300,15804160,12920,12920,12920,12920,2
|
|
20240708,102200,15778320,12920,12920,12920,12920,36
|
|
20240708,102100,15313200,12920,12920,12920,12920,0
|
|
20240708,102000,15313200,12920,12920,12920,12920,9
|
|
20240708,101900,15196920,12930,12930,12930,12930,0
|
|
20240708,101800,15196920,12930,12930,12930,12930,44
|
|
20240708,101700,14628000,12930,12930,12930,12930,2
|
|
20240708,101600,14602140,12930,12930,12930,12930,14
|
|
20240708,101500,14421120,12930,12930,12930,12930,5
|
|
20240708,101400,14356470,12930,12930,12930,12930,7
|
|
20240708,101300,14265960,12940,12940,12940,12940,17
|
|
20240708,101200,14045980,12940,12940,12940,12940,11
|
|
20240708,101100,13903640,12940,12940,12940,12940,2
|
|
20240708,101000,13877760,12940,12940,12940,12940,11
|
|
20240708,100900,13735420,12940,12940,12940,12940,0
|
|
20240708,100800,13735420,12940,12940,12940,12940,14
|
|
20240708,100700,13554260,12940,12940,12940,12940,2
|
|
20240708,100600,13528380,12940,12940,12940,12940,14
|
|
20240708,100500,13347220,12930,12920,12930,12920,9
|
|
20240708,100400,13230870,12920,12920,12920,12920,8
|
|
20240708,100300,13127510,12920,12920,12920,12920,0
|
|
20240708,100200,13127510,12920,12930,12930,12920,14
|
|
20240708,100100,12946600,12930,12930,12930,12930,24
|
|
20240708,100000,12636280,12930,12930,12940,12930,12
|
|
20240708,095900,12481110,12930,12930,12930,12930,3
|
|
20240708,095800,12442320,12930,12930,12930,12930,8
|
|
20240708,095700,12338880,12940,12940,12940,12940,1
|
|
20240708,095600,12325940,12930,12940,12940,12930,61
|
|
20240708,095500,11536670,12940,12940,12940,12940,9
|
|
20240708,095400,11420210,12940,12940,12940,12940,4
|
|
20240708,095300,11368450,12940,12940,12940,12940,2
|
|
20240708,095200,11342570,12940,12940,12940,12940,10
|
|
20240708,095100,11213170,12940,12940,12940,12940,0
|
|
20240708,095000,11213170,12940,12950,12950,12940,8
|
|
20240708,094900,11109620,12950,12950,12950,12950,2
|
|
20240708,094800,11083720,12950,12950,12950,12950,12
|
|
20240708,094700,10928320,12950,12950,12950,12950,2
|
|
20240708,094600,10902420,12950,12950,12950,12950,17
|
|
20240708,094500,10682270,12950,12950,12950,12950,24
|
|
20240708,094400,10371470,12940,12940,12940,12940,8
|
|
20240708,094300,10267950,12950,12950,12950,12950,60
|
|
20240708,094200,9490950,12950,12950,12950,12950,9
|
|
20240708,094100,9374400,12950,12950,12950,12950,2
|
|
20240708,094000,9348500,12950,12950,12960,12950,18
|
|
20240708,093900,9115360,12950,12950,12950,12950,0
|
|
20240708,093800,9115360,12950,12950,12950,12950,7
|
|
20240708,093700,9024710,12960,12950,12960,12950,4
|
|
20240708,093600,8972890,12950,12950,12950,12950,16
|
|
20240708,093500,8765690,12950,12950,12950,12950,7
|
|
20240708,093400,8675040,12950,12950,12950,12950,7
|
|
20240708,093300,8584390,12950,12950,12950,12950,0
|
|
20240708,093200,8584390,12950,12950,12950,12950,9
|
|
20240708,093100,8467840,12950,12940,12950,12940,19
|
|
20240708,093000,8221810,12940,12940,12940,12940,5
|
|
20240708,092900,8157110,12940,12940,12940,12940,2
|
|
20240708,092800,8131230,12940,12940,12940,12940,22
|
|
20240708,092700,7846550,12930,12930,12930,12930,0
|
|
20240708,092600,7846550,12930,12930,12930,12930,9
|
|
20240708,092500,7730180,12930,12920,12930,12920,11
|
|
20240708,092400,7587970,12920,12920,12930,12920,12
|
|
20240708,092300,7432920,12920,12920,12920,12920,2
|
|
20240708,092200,7407080,12920,12920,12920,12920,11
|
|
20240708,092100,7264960,12920,12920,12920,12920,0
|
|
20240708,092000,7264960,12920,12920,12930,12920,13
|
|
20240708,091900,7096990,12920,12920,12920,12920,3
|
|
20240708,091800,7058230,12920,12920,12920,12920,11
|
|
20240708,091700,6916110,12920,12930,12930,12920,3
|
|
20240708,091600,6877340,12920,12920,12920,12920,9
|
|
20240708,091500,6761060,12920,12920,12920,12920,19
|
|
20240708,091400,6515580,12920,12920,12920,12920,10
|
|
20240708,091300,6386380,12920,12920,12920,12920,6
|
|
20240708,091200,6308860,12920,12920,12920,12920,7
|
|
20240708,091100,6218420,12920,12920,12920,12920,2
|
|
20240708,091000,6192580,12920,12920,12920,12920,5
|
|
20240708,090900,6127980,12920,12920,12920,12920,19
|
|
20240708,090800,5882500,12910,12910,12910,12910,13
|
|
20240708,090700,5714670,12920,12910,12920,12910,3
|
|
20240708,090600,5675930,12910,12910,12910,12910,10
|
|
20240708,090500,5546830,12910,12910,12910,12910,9
|
|
20240708,090400,5430640,12910,12910,12910,12910,7
|
|
20240708,090300,5340270,12910,12920,12920,12910,83
|
|
20240708,090200,4268020,12920,12920,12920,12920,5
|
|
20240708,090100,4203420,12920,13000,13000,12920,21
|
|
20240708,090000,3930500,13100,13110,13110,13100,300
|