581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183800,105711750,13020,13020,13020,13020,35
|
|
20240709,183700,105711750,13020,13020,13020,13020,0
|
|
20240709,183600,105711750,13020,13020,13020,13020,0
|
|
20240709,183500,105711750,13020,13020,13020,13020,0
|
|
20240709,183400,105711750,13020,13020,13020,13020,0
|
|
20240709,183300,105711750,13020,13020,13020,13020,0
|
|
20240709,183200,105711750,13020,13020,13020,13020,0
|
|
20240709,183100,105711750,13020,13020,13020,13020,0
|
|
20240709,183000,105711750,13020,13020,13020,13020,0
|
|
20240709,182900,105711750,13020,13020,13020,13020,0
|
|
20240709,182800,105711750,13020,13020,13020,13020,0
|
|
20240709,182700,105711750,13020,13020,13020,13020,0
|
|
20240709,182600,105711750,13020,13020,13020,13020,0
|
|
20240709,182500,105711750,13020,13020,13020,13020,0
|
|
20240709,182400,105711750,13020,13020,13020,13020,0
|
|
20240709,182300,105711750,13020,13020,13020,13020,0
|
|
20240709,182200,105711750,13020,13020,13020,13020,0
|
|
20240709,182100,105711750,13020,13020,13020,13020,0
|
|
20240709,182000,105711750,13020,13020,13020,13020,0
|
|
20240709,181900,105711750,13020,13020,13020,13020,0
|
|
20240709,181800,105711750,13020,13020,13020,13020,0
|
|
20240709,181700,105711750,13020,13020,13020,13020,0
|
|
20240709,181600,105711750,13020,13020,13020,13020,0
|
|
20240709,181500,105711750,13020,13020,13020,13020,0
|
|
20240709,181400,105711750,13020,13020,13020,13020,0
|
|
20240709,181300,105711750,13020,13020,13020,13020,0
|
|
20240709,181200,105711750,13020,13020,13020,13020,0
|
|
20240709,181100,105711750,13020,13020,13020,13020,0
|
|
20240709,181000,105711750,13020,13020,13020,13020,0
|
|
20240709,180900,105711750,13020,13020,13020,13020,0
|
|
20240709,180800,105711750,13020,13020,13020,13020,35
|
|
20240709,180700,105711750,13020,13020,13020,13020,0
|
|
20240709,180600,105711750,13020,13020,13020,13020,0
|
|
20240709,180500,105711750,13020,13020,13020,13020,0
|
|
20240709,180400,105711750,13020,13020,13020,13020,0
|
|
20240709,180300,105711750,13020,13020,13020,13020,0
|
|
20240709,180200,105711750,13020,13020,13020,13020,0
|
|
20240709,180100,105711750,13020,13020,13020,13020,0
|
|
20240709,180000,105711750,13020,13020,13020,13020,0
|
|
20240709,175900,105711750,13020,13020,13020,13020,0
|
|
20240709,175800,105711750,13020,13020,13020,13020,0
|
|
20240709,175700,105711750,13020,13020,13020,13020,0
|
|
20240709,175600,105711750,13020,13020,13020,13020,0
|
|
20240709,175500,105711750,13020,13020,13020,13020,0
|
|
20240709,175400,105711750,13020,13020,13020,13020,0
|
|
20240709,175300,105711750,13020,13020,13020,13020,0
|
|
20240709,175200,105711750,13020,13020,13020,13020,0
|
|
20240709,175100,105711750,13020,13020,13020,13020,0
|
|
20240709,175000,105711750,13020,13020,13020,13020,0
|
|
20240709,174900,105711750,13020,13020,13020,13020,0
|
|
20240709,174800,105711750,13020,13020,13020,13020,0
|
|
20240709,174700,105711750,13020,13020,13020,13020,0
|
|
20240709,174600,105711750,13020,13020,13020,13020,0
|
|
20240709,174500,105711750,13020,13020,13020,13020,0
|
|
20240709,174400,105711750,13020,13020,13020,13020,0
|
|
20240709,174300,105711750,13020,13020,13020,13020,0
|
|
20240709,174200,105711750,13020,13020,13020,13020,0
|
|
20240709,174100,105711750,13020,13020,13020,13020,0
|
|
20240709,174000,105711750,13020,13020,13020,13020,0
|
|
20240709,173900,105711750,13020,13020,13020,13020,0
|
|
20240709,173800,105711750,13020,13020,13020,13020,35
|
|
20240709,173700,105711750,13020,13020,13020,13020,0
|
|
20240709,173600,105711750,13020,13020,13020,13020,0
|
|
20240709,173500,105711750,13020,13020,13020,13020,0
|
|
20240709,173400,105711750,13020,13020,13020,13020,0
|
|
20240709,173300,105711750,13020,13020,13020,13020,0
|
|
20240709,173200,105711750,13020,13020,13020,13020,0
|
|
20240709,173100,105711750,13020,13020,13020,13020,0
|
|
20240709,173000,105711750,13020,13020,13020,13020,0
|
|
20240709,172900,105711750,13020,13020,13020,13020,0
|
|
20240709,172800,105711750,13020,13020,13020,13020,0
|
|
20240709,172700,105711750,13020,13020,13020,13020,0
|
|
20240709,172600,105711750,13020,13020,13020,13020,0
|
|
20240709,172500,105711750,13020,13020,13020,13020,0
|
|
20240709,172400,105711750,13020,13020,13020,13020,0
|
|
20240709,172300,105711750,13020,13020,13020,13020,0
|
|
20240709,172200,105711750,13020,13020,13020,13020,0
|
|
20240709,172100,105711750,13020,13020,13020,13020,0
|
|
20240709,172000,105711750,13020,13020,13020,13020,0
|
|
20240709,171900,105711750,13020,13020,13020,13020,0
|
|
20240709,171800,105711750,13020,13020,13020,13020,0
|
|
20240709,171700,105711750,13020,13020,13020,13020,0
|
|
20240709,171600,105711750,13020,13020,13020,13020,0
|
|
20240709,171500,105711750,13020,13020,13020,13020,0
|
|
20240709,171400,105711750,13020,13020,13020,13020,0
|
|
20240709,171300,105711750,13020,13020,13020,13020,0
|
|
20240709,171200,105711750,13020,13020,13020,13020,0
|
|
20240709,171100,105711750,13020,13020,13020,13020,0
|
|
20240709,171000,105711750,13020,13020,13020,13020,0
|
|
20240709,170900,105711750,13020,13020,13020,13020,0
|
|
20240709,170800,105711750,13020,13020,13020,13020,35
|
|
20240709,170700,105711750,13020,13020,13020,13020,0
|
|
20240709,170600,105711750,13020,13020,13020,13020,0
|
|
20240709,170500,105711750,13020,13020,13020,13020,0
|
|
20240709,170400,105711750,13020,13020,13020,13020,0
|
|
20240709,170300,105711750,13020,13020,13020,13020,0
|
|
20240709,170200,105711750,13020,13020,13020,13020,0
|
|
20240709,170100,105711750,13020,13020,13020,13020,0
|
|
20240709,170000,105711750,13020,13020,13020,13020,0
|
|
20240709,165900,105711750,13020,13020,13020,13020,0
|
|
20240709,165800,105711750,13020,13020,13020,13020,0
|
|
20240709,165700,105711750,13020,13020,13020,13020,0
|
|
20240709,165600,105711750,13020,13020,13020,13020,0
|
|
20240709,165500,105711750,13020,13020,13020,13020,0
|
|
20240709,165400,105711750,13020,13020,13020,13020,0
|
|
20240709,165300,105711750,13020,13020,13020,13020,0
|
|
20240709,165200,105711750,13020,13020,13020,13020,0
|
|
20240709,165100,105711750,13020,13020,13020,13020,0
|
|
20240709,165000,105711750,13020,13020,13020,13020,0
|
|
20240709,164900,105711750,13020,13020,13020,13020,0
|
|
20240709,164800,105711750,13020,13020,13020,13020,0
|
|
20240709,164700,105711750,13020,13020,13020,13020,0
|
|
20240709,164600,105711750,13020,13020,13020,13020,0
|
|
20240709,164500,105711750,13020,13020,13020,13020,0
|
|
20240709,164400,105711750,13020,13020,13020,13020,0
|
|
20240709,164300,105711750,13020,13020,13020,13020,0
|
|
20240709,164200,105711750,13020,13020,13020,13020,0
|
|
20240709,164100,105711750,13020,13020,13020,13020,0
|
|
20240709,164000,105711750,13020,13020,13020,13020,0
|
|
20240709,163900,105711750,13020,13020,13020,13020,0
|
|
20240709,163800,105711750,13020,13020,13020,13020,35
|
|
20240709,163700,105711750,13020,13020,13020,13020,0
|
|
20240709,163600,105711750,13020,13020,13020,13020,0
|
|
20240709,163500,105711750,13020,13020,13020,13020,0
|
|
20240709,163400,105711750,13020,13020,13020,13020,0
|
|
20240709,163300,105711750,13020,13020,13020,13020,0
|
|
20240709,163200,105711750,13020,13020,13020,13020,0
|
|
20240709,163100,105711750,13020,13020,13020,13020,0
|
|
20240709,163000,105711750,13020,13020,13020,13020,0
|
|
20240709,162900,105711750,13020,13020,13020,13020,0
|
|
20240709,162800,105711750,13020,13020,13020,13020,0
|
|
20240709,162700,105711750,13020,13020,13020,13020,0
|
|
20240709,162600,105711750,13020,13020,13020,13020,0
|
|
20240709,162500,105711750,13020,13020,13020,13020,0
|
|
20240709,162400,105711750,13020,13020,13020,13020,0
|
|
20240709,162300,105711750,13020,13020,13020,13020,0
|
|
20240709,162200,105711750,13020,13020,13020,13020,0
|
|
20240709,162100,105711750,13020,13020,13020,13020,0
|
|
20240709,162000,105711750,13020,13020,13020,13020,0
|
|
20240709,161900,105711750,13020,13020,13020,13020,0
|
|
20240709,161800,105711750,13020,13020,13020,13020,0
|
|
20240709,161700,105711750,13020,13020,13020,13020,0
|
|
20240709,161600,105711750,13020,13020,13020,13020,0
|
|
20240709,161500,105711750,13020,13020,13020,13020,0
|
|
20240709,161400,105711750,13020,13020,13020,13020,0
|
|
20240709,161300,105711750,13020,13020,13020,13020,0
|
|
20240709,161200,105711750,13020,13020,13020,13020,0
|
|
20240709,161100,105711750,13020,13020,13020,13020,0
|
|
20240709,161000,105711750,13020,13020,13020,13020,0
|
|
20240709,160900,105711750,13020,13020,13020,13020,0
|
|
20240709,160800,105711750,13020,13020,13020,13020,35
|
|
20240709,160700,105711750,13020,13020,13020,13020,0
|
|
20240709,160600,105711750,13020,13020,13020,13020,0
|
|
20240709,160500,105711750,13020,13020,13020,13020,0
|
|
20240709,160400,105711750,13020,13020,13020,13020,0
|
|
20240709,160300,105711750,13020,13020,13020,13020,0
|
|
20240709,160200,105711750,13020,13020,13020,13020,0
|
|
20240709,160100,105711750,13020,13020,13020,13020,0
|
|
20240709,160000,105711750,13020,13020,13020,13020,0
|
|
20240709,155900,105711750,13020,13020,13020,13020,0
|
|
20240709,155800,105711750,13020,13020,13020,13020,0
|
|
20240709,155700,105711750,13020,13020,13020,13020,0
|
|
20240709,155600,105711750,13020,13020,13020,13020,0
|
|
20240709,155500,105711750,13020,13020,13020,13020,0
|
|
20240709,155400,105711750,13020,13020,13020,13020,0
|
|
20240709,155300,105711750,13020,13020,13020,13020,0
|
|
20240709,155200,105711750,13020,13020,13020,13020,0
|
|
20240709,155100,105711750,13020,13020,13020,13020,0
|
|
20240709,155000,105711750,13020,13020,13020,13020,0
|
|
20240709,154900,105711750,13020,13020,13020,13020,0
|
|
20240709,154800,105711750,13020,13020,13020,13020,0
|
|
20240709,154700,105711750,13020,13020,13020,13020,0
|
|
20240709,154600,105711750,13020,13020,13020,13020,0
|
|
20240709,154500,105711750,13020,13020,13020,13020,0
|
|
20240709,154400,105711750,13020,13020,13020,13020,0
|
|
20240709,154300,105711750,13020,13020,13020,13020,0
|
|
20240709,154200,105711750,13020,13020,13020,13020,0
|
|
20240709,154100,105711750,13020,13020,13020,13020,0
|
|
20240709,154000,105711750,13020,13020,13020,13020,0
|
|
20240709,153900,105711750,13020,13020,13020,13020,0
|
|
20240709,153800,105711750,13020,13020,13020,13020,35
|
|
20240709,153700,105711750,13020,13020,13020,13020,0
|
|
20240709,153600,105711750,13020,13020,13020,13020,0
|
|
20240709,153500,105711750,13020,13020,13020,13020,0
|
|
20240709,153400,105711750,13020,13020,13020,13020,0
|
|
20240709,153300,105711750,13020,13020,13020,13020,0
|
|
20240709,153200,105711750,13020,13020,13020,13020,0
|
|
20240709,153100,105711750,13020,13020,13020,13020,0
|
|
20240709,153000,105711750,13020,13020,13020,13020,35
|
|
20240709,152900,105256050,13030,13030,13030,13030,0
|
|
20240709,152800,105256050,13030,13030,13030,13030,0
|
|
20240709,152700,105256050,13030,13030,13030,13030,0
|
|
20240709,152600,105256050,13030,13030,13030,13030,0
|
|
20240709,152500,105256050,13030,13030,13030,13030,0
|
|
20240709,152400,105256050,13030,13030,13030,13030,0
|
|
20240709,152300,105256050,13030,13030,13030,13030,0
|
|
20240709,152200,105256050,13030,13030,13030,13030,0
|
|
20240709,152100,105256050,13030,13030,13030,13030,0
|
|
20240709,152000,105256050,13030,13030,13030,13030,0
|
|
20240709,151900,105256050,13030,13020,13030,13020,22
|
|
20240709,151800,104969450,12980,12980,12980,12980,0
|
|
20240709,151700,104969450,12980,12980,12980,12980,0
|
|
20240709,151600,104969450,12980,12980,12980,12980,0
|
|
20240709,151500,104969450,12980,12980,12980,12980,0
|
|
20240709,151400,104969450,12980,12980,12980,12980,0
|
|
20240709,151300,104969450,12980,12980,12980,12980,0
|
|
20240709,151200,104969450,12980,12980,12980,12980,0
|
|
20240709,151100,104969450,12980,12980,12980,12980,0
|
|
20240709,151000,104969450,12980,12980,12980,12980,3
|
|
20240709,150900,104930510,12980,12980,12980,12980,16
|
|
20240709,150800,104722830,12970,12970,12970,12970,0
|
|
20240709,150700,104722830,12970,12970,12970,12970,0
|
|
20240709,150600,104722830,12970,12970,12970,12970,0
|
|
20240709,150500,104722830,12970,12970,12970,12970,0
|
|
20240709,150400,104722830,12970,13010,13030,12970,2215
|
|
20240709,150300,75912290,13030,13030,13030,13030,0
|
|
20240709,150200,75912290,13030,13030,13030,13030,0
|
|
20240709,150100,75912290,13030,13030,13030,13030,0
|
|
20240709,150000,75912290,13030,13030,13030,13030,0
|
|
20240709,145900,75912290,13030,13030,13030,13030,0
|
|
20240709,145800,75912290,13030,13030,13030,13030,0
|
|
20240709,145700,75912290,13030,13030,13030,13030,0
|
|
20240709,145600,75912290,13030,13030,13030,13030,0
|
|
20240709,145500,75912290,13030,13030,13030,13030,0
|
|
20240709,145400,75912290,13030,13030,13030,13030,0
|
|
20240709,145300,75912290,13030,13030,13030,13030,0
|
|
20240709,145200,75912290,13030,13030,13030,13030,0
|
|
20240709,145100,75912290,13030,13030,13030,13030,0
|
|
20240709,145000,75912290,13030,13010,13040,13010,185
|
|
20240709,144900,73501160,12970,12970,12970,12970,0
|
|
20240709,144800,73501160,12970,12970,12970,12970,0
|
|
20240709,144700,73501160,12970,12970,12970,12970,0
|
|
20240709,144600,73501160,12970,12970,12970,12970,0
|
|
20240709,144500,73501160,12970,12970,12970,12970,0
|
|
20240709,144400,73501160,12970,12970,12970,12970,0
|
|
20240709,144300,73501160,12970,12970,12970,12970,1
|
|
20240709,144200,73488190,12970,12970,12970,12970,0
|
|
20240709,144100,73488190,12970,12970,12970,12970,0
|
|
20240709,144000,73488190,12970,12950,12970,12950,74
|
|
20240709,143900,72529870,12970,12970,12970,12970,0
|
|
20240709,143800,72529870,12970,12970,12970,12970,0
|
|
20240709,143700,72529870,12970,12970,12970,12970,1
|
|
20240709,143600,72516900,12970,12970,12970,12970,0
|
|
20240709,143500,72516900,12970,12970,12970,12970,0
|
|
20240709,143400,72516900,12970,12970,12970,12970,0
|
|
20240709,143300,72516900,12970,12970,12970,12970,1
|
|
20240709,143200,72503930,12970,12970,12970,12970,2
|
|
20240709,143100,72477990,13020,13020,13020,13020,173
|
|
20240709,143000,70225530,13020,12970,13020,12970,39
|
|
20240709,142900,69718050,12950,12950,12950,12950,0
|
|
20240709,142800,69718050,12950,12950,12950,12950,0
|
|
20240709,142700,69718050,12950,12950,12950,12950,0
|
|
20240709,142600,69718050,12950,12950,12950,12950,0
|
|
20240709,142500,69718050,12950,12950,12950,12950,0
|
|
20240709,142400,69718050,12950,12950,12950,12950,1
|
|
20240709,142300,69705100,12950,12950,12950,12950,0
|
|
20240709,142200,69705100,12950,12950,12950,12950,5
|
|
20240709,142100,69640350,12940,12940,12940,12940,0
|
|
20240709,142000,69640350,12940,12970,12970,12940,41
|
|
20240709,141900,69109420,13010,13010,13010,13010,0
|
|
20240709,141800,69109420,13010,13010,13010,13010,0
|
|
20240709,141700,69109420,13010,13010,13010,13010,0
|
|
20240709,141600,69109420,13010,13010,13010,13010,0
|
|
20240709,141500,69109420,13010,13010,13010,13010,5
|
|
20240709,141400,69044370,13010,13010,13010,13010,0
|
|
20240709,141300,69044370,13010,13010,13010,13010,0
|
|
20240709,141200,69044370,13010,13010,13010,13010,0
|
|
20240709,141100,69044370,13010,13010,13010,13010,0
|
|
20240709,141000,69044370,13010,12960,13010,12960,150
|
|
20240709,140900,67093920,12960,12960,12960,12960,1
|
|
20240709,140800,67080960,13000,13000,13000,13000,0
|
|
20240709,140700,67080960,13000,13000,13000,13000,0
|
|
20240709,140600,67080960,13000,13000,13000,13000,0
|
|
20240709,140500,67080960,13000,12970,13000,12970,15
|
|
20240709,140400,66886320,12960,12960,12960,12960,4
|
|
20240709,140300,66834480,12940,12940,12940,12940,0
|
|
20240709,140200,66834480,12940,12940,12940,12940,0
|
|
20240709,140100,66834480,12940,12940,12940,12940,0
|
|
20240709,140000,66834480,12940,12940,12940,12940,31
|
|
20240709,135900,66433340,12940,12940,12940,12940,15
|
|
20240709,135800,66239240,12960,12960,12960,12960,0
|
|
20240709,135700,66239240,12960,12960,12960,12960,0
|
|
20240709,135600,66239240,12960,12960,12960,12960,5
|
|
20240709,135500,66174440,12950,12950,12950,12950,20
|
|
20240709,135400,65915440,13000,13000,13000,13000,0
|
|
20240709,135300,65915440,13000,13000,13000,13000,7
|
|
20240709,135200,65824440,13000,13000,13000,13000,9
|
|
20240709,135100,65707440,13010,13010,13010,13010,15
|
|
20240709,135000,65512290,13010,12950,13010,12950,129
|
|
20240709,134900,63835510,12940,12940,12940,12940,16
|
|
20240709,134800,63628470,12940,12940,12940,12940,0
|
|
20240709,134700,63628470,12940,12950,12950,12940,6
|
|
20240709,134600,63550800,12940,12940,12940,12940,15
|
|
20240709,134500,63356700,12940,12940,12940,12940,0
|
|
20240709,134400,63356700,12940,12940,12940,12940,12
|
|
20240709,134300,63201420,12940,12940,12940,12940,11
|
|
20240709,134200,63059080,12940,12940,12940,12940,0
|
|
20240709,134100,63059080,12940,12940,12940,12940,11
|
|
20240709,134000,62916740,12940,12940,12940,12940,25
|
|
20240709,133900,62593240,12940,12940,12940,12940,0
|
|
20240709,133800,62593240,12940,12940,12940,12940,9
|
|
20240709,133700,62476780,12940,12950,12960,12940,12
|
|
20240709,133600,62321470,12940,12940,12940,12940,80
|
|
20240709,133500,61286270,12940,12950,12950,12940,14
|
|
20240709,133400,61105080,12940,12940,12950,12940,12
|
|
20240709,133300,60949780,12950,12950,12950,12950,0
|
|
20240709,133200,60949780,12950,12950,12950,12950,3
|
|
20240709,133100,60910930,13000,13000,13000,13000,10
|
|
20240709,133000,60780930,13000,12950,13000,12950,38
|
|
20240709,132900,60287260,12940,12950,12950,12940,9
|
|
20240709,132800,60170750,12940,12940,12940,12940,9
|
|
20240709,132700,60054290,12950,12950,12950,12950,9
|
|
20240709,132600,59937740,12940,12940,12940,12940,9
|
|
20240709,132500,59821280,12940,12940,12940,12940,12
|
|
20240709,132400,59666000,12940,12940,12940,12940,0
|
|
20240709,132300,59666000,12940,12940,12940,12940,9
|
|
20240709,132200,59549540,12940,12940,12940,12940,12
|
|
20240709,132100,59394260,12940,12940,12940,12940,0
|
|
20240709,132000,59394260,12940,12940,12940,12940,24
|
|
20240709,131900,59083700,12940,12940,12940,12940,12
|
|
20240709,131800,58928420,12940,12940,12940,12940,0
|
|
20240709,131700,58928420,12940,12940,12940,12940,6
|
|
20240709,131600,58850780,12940,12940,12940,12940,12
|
|
20240709,131500,58695500,12940,12940,12940,12940,0
|
|
20240709,131400,58695500,12940,12940,12940,12940,5
|
|
20240709,131300,58630800,12950,12950,12950,12950,13
|
|
20240709,131200,58462450,12950,12950,12950,12950,0
|
|
20240709,131100,58462450,12950,12950,12950,12950,4
|
|
20240709,131000,58410650,13010,12950,13010,12940,33
|
|
20240709,130900,57982350,12940,12940,12940,12940,0
|
|
20240709,130800,57982350,12940,12940,12940,12940,10
|
|
20240709,130700,57852950,12940,12940,12940,12940,12
|
|
20240709,130600,57697670,12940,12940,12940,12940,0
|
|
20240709,130500,57697670,12940,12940,12950,12940,8
|
|
20240709,130400,57594140,12940,12940,12940,12940,11
|
|
20240709,130300,57451800,12940,12940,12940,12940,0
|
|
20240709,130200,57451800,12940,12940,12940,12940,9
|
|
20240709,130100,57335340,12940,12940,12940,12940,14
|
|
20240709,130000,57154180,12940,12950,12950,12940,14
|
|
20240709,125900,56973010,12940,12940,12940,12940,7
|
|
20240709,125800,56882430,12940,12940,12940,12940,12
|
|
20240709,125700,56727150,12940,12940,12940,12940,0
|
|
20240709,125600,56727150,12940,12940,12940,12940,9
|
|
20240709,125500,56610690,12940,12940,12940,12940,17
|
|
20240709,125400,56390710,12940,12940,12940,12940,0
|
|
20240709,125300,56390710,12940,12940,12940,12940,10
|
|
20240709,125200,56261310,12950,12970,12970,12950,23
|
|
20240709,125100,55963120,12970,12970,12970,12970,68
|
|
20240709,125000,55081160,13010,12940,13010,12940,114
|
|
20240709,124900,53599850,12940,12940,12940,12940,16
|
|
20240709,124800,53392810,12940,12940,12940,12940,0
|
|
20240709,124700,53392810,12940,12940,12940,12940,6
|
|
20240709,124600,53315170,12950,12950,12950,12950,5
|
|
20240709,124500,53250420,12950,12950,12950,12950,5
|
|
20240709,124400,53185670,12950,12960,12960,12940,1013
|
|
20240709,124300,40065720,12970,12960,12970,12960,35
|
|
20240709,124200,39611920,12960,12960,12960,12960,0
|
|
20240709,124100,39611920,12960,12960,12960,12960,6
|
|
20240709,124000,39534160,12960,12970,12970,12960,19
|
|
20240709,123900,39287760,12970,12970,12970,12970,0
|
|
20240709,123800,39287760,12970,12970,12970,12970,5
|
|
20240709,123700,39222910,12970,12970,12970,12970,21
|
|
20240709,123600,38950540,12970,12970,12970,12970,0
|
|
20240709,123500,38950540,12970,12970,12970,12970,11
|
|
20240709,123400,38807870,12980,12980,12980,12980,4
|
|
20240709,123300,38755950,12980,12980,12980,12980,0
|
|
20240709,123200,38755950,12980,12980,12980,12980,9
|
|
20240709,123100,38639130,12980,12980,12980,12980,10
|
|
20240709,123000,38509330,12980,12970,12980,12970,6
|
|
20240709,122900,38431480,12960,12960,12960,12960,8
|
|
20240709,122800,38327800,12960,12960,12960,12960,12
|
|
20240709,122700,38172280,12960,12960,12960,12960,0
|
|
20240709,122600,38172280,12960,12960,12960,12960,7
|
|
20240709,122500,38081560,12960,12960,12960,12960,13
|
|
20240709,122400,37913080,12960,12960,12960,12960,0
|
|
20240709,122300,37913080,12960,12960,12960,12960,9
|
|
20240709,122200,37796440,12960,12960,12960,12960,12
|
|
20240709,122100,37640920,12960,12960,12960,12960,0
|
|
20240709,122000,37640920,12960,12960,12960,12960,17
|
|
20240709,121900,37420600,12960,12960,12960,12960,20
|
|
20240709,121800,37161400,12960,12960,12960,12960,0
|
|
20240709,121700,37161400,12960,12960,12960,12960,4
|
|
20240709,121600,37109560,12960,12960,12960,12960,21
|
|
20240709,121500,36837400,12960,12960,12960,12960,7
|
|
20240709,121400,36746680,12960,12970,12970,12960,4
|
|
20240709,121300,36694830,12980,12980,12980,12980,12
|
|
20240709,121200,36539070,12980,12980,12980,12980,5
|
|
20240709,121100,36474170,13030,13030,13030,13030,0
|
|
20240709,121000,36474170,13030,12960,13030,12960,32
|
|
20240709,120900,36058400,12960,12960,12960,12960,4
|
|
20240709,120800,36006560,12960,12960,12960,12960,4
|
|
20240709,120700,35954720,12960,12960,12960,12960,17
|
|
20240709,120600,35734400,12960,12960,12960,12960,5
|
|
20240709,120500,35669600,12960,12960,12960,12960,3
|
|
20240709,120400,35630720,12960,12960,13030,12960,133
|
|
20240709,120300,33906420,12960,12960,12960,12960,3
|
|
20240709,120200,33867540,12970,12960,12970,12960,4
|
|
20240709,120100,33815690,12960,12960,12960,12960,31
|
|
20240709,120000,33413930,12960,12960,12960,12960,14
|
|
20240709,115900,33232490,12960,12960,12960,12960,3
|
|
20240709,115800,33193610,12960,12960,12960,12960,12
|
|
20240709,115700,33038090,12960,12960,12960,12960,3
|
|
20240709,115600,32999210,12960,12960,12960,12960,7
|
|
20240709,115500,32908490,12960,12960,12960,12960,16
|
|
20240709,115400,32701130,12960,12960,12960,12960,2
|
|
20240709,115300,32675210,12960,12960,12960,12960,3
|
|
20240709,115200,32636330,12960,12970,12970,12960,6
|
|
20240709,115100,32558560,12990,12990,12990,12990,15
|
|
20240709,115000,32363710,13000,12960,13000,12960,34
|
|
20240709,114900,31921950,12960,12960,12960,12960,16
|
|
20240709,114800,31714590,12960,12960,12960,12960,2
|
|
20240709,114700,31688670,12960,12960,12960,12960,4
|
|
20240709,114600,31636830,12960,12960,12960,12960,11
|
|
20240709,114500,31494270,12960,12960,12960,12960,3
|
|
20240709,114400,31455390,12960,12960,12960,12960,3
|
|
20240709,114300,31416510,12960,12960,12960,12960,23
|
|
20240709,114200,31118430,12960,12960,12960,12960,3
|
|
20240709,114100,31079550,12960,12960,12960,12960,4
|
|
20240709,114000,31027710,12960,12970,12970,12960,18
|
|
20240709,113900,30794420,12970,12970,12970,12970,2
|
|
20240709,113800,30768480,12970,12970,12970,12970,4
|
|
20240709,113700,30716600,12970,12970,12970,12970,14
|
|
20240709,113600,30535020,12970,12970,12970,12970,3
|
|
20240709,113500,30496110,12970,12970,12970,12970,3
|
|
20240709,113400,30457200,12970,12970,12970,12970,22
|
|
20240709,113300,30171860,12970,12970,12970,12970,3
|
|
20240709,113200,30132950,12970,12970,12970,12970,3
|
|
20240709,113100,30094040,12980,12980,12980,12980,1
|
|
20240709,113000,30081060,12990,12980,13000,12980,26
|
|
20240709,112900,29743180,12970,12970,12970,12970,0
|
|
20240709,112800,29743180,12970,12960,12970,12960,18
|
|
20240709,112700,29509870,12960,12960,12960,12960,3
|
|
20240709,112600,29470990,12970,12970,12970,12970,2
|
|
20240709,112500,29445050,12970,12970,12970,12970,6
|
|
20240709,112400,29367230,12970,12970,12970,12970,12
|
|
20240709,112300,29211590,12970,12970,12970,12970,3
|
|
20240709,112200,29172680,12970,12970,12970,12970,3
|
|
20240709,112100,29133770,12970,12970,12970,12970,9
|
|
20240709,112000,29017040,12970,12960,12990,12960,68
|
|
20240709,111900,28134110,12960,12960,12960,12960,6
|
|
20240709,111800,28056350,12960,12960,12960,12960,11
|
|
20240709,111700,27913790,12960,12960,12960,12960,6
|
|
20240709,111600,27836030,12960,12960,12960,12960,0
|
|
20240709,111500,27836030,12960,12960,12960,12960,23
|
|
20240709,111400,27537950,12960,12960,12960,12960,4
|
|
20240709,111300,27486110,12960,12960,12960,12960,7
|
|
20240709,111200,27395390,12970,12970,12970,12970,1
|
|
20240709,111100,27382420,12980,12980,12980,12980,18
|
|
20240709,111000,27148780,12980,12960,12980,12960,8
|
|
20240709,110900,27045010,12960,12960,12960,12960,10
|
|
20240709,110800,26915410,12960,12960,12960,12960,5
|
|
20240709,110700,26850610,12960,12960,12960,12960,6
|
|
20240709,110600,26772850,12960,12960,12960,12960,13
|
|
20240709,110500,26604370,12960,12960,12960,12960,4
|
|
20240709,110400,26552530,12960,12960,12960,12960,3
|
|
20240709,110300,26513650,12960,12960,12960,12960,9
|
|
20240709,110200,26397010,12960,12960,12960,12960,6
|
|
20240709,110100,26319250,12960,12960,12960,12960,4
|
|
20240709,110000,26267410,12960,12970,12970,12960,195
|
|
20240709,105900,23740200,12960,12960,12960,12960,4
|
|
20240709,105800,23688360,12960,12960,12960,12960,5
|
|
20240709,105700,23623560,12960,12960,12960,12960,8
|
|
20240709,105600,23519880,12960,12960,12960,12960,6
|
|
20240709,105500,23442120,12960,12960,12960,12960,5
|
|
20240709,105400,23377320,12960,12960,12960,12960,11
|
|
20240709,105300,23234760,12960,12960,12960,12960,3
|
|
20240709,105200,23195880,12960,12960,12960,12960,4
|
|
20240709,105100,23144040,12960,12960,12960,12960,10
|
|
20240709,105000,23014440,12960,12950,12960,12950,11
|
|
20240709,104900,22871910,12960,12960,12960,12960,1
|
|
20240709,104800,22858950,12960,12960,12960,12960,13
|
|
20240709,104700,22690470,12960,12960,12960,12960,3
|
|
20240709,104600,22651590,12960,12960,12960,12960,4
|
|
20240709,104500,22599750,12960,12960,12960,12960,11
|
|
20240709,104400,22457190,12960,12960,12960,12960,3
|
|
20240709,104300,22418310,12960,12960,12960,12960,6
|
|
20240709,104200,22340550,12960,12960,12960,12960,12
|
|
20240709,104100,22185030,12960,12960,12960,12960,6
|
|
20240709,104000,22107270,12960,12960,12960,12960,16
|
|
20240709,103900,21899910,12960,12960,12960,12960,14
|
|
20240709,103800,21718470,12960,12960,12960,12960,4
|
|
20240709,103700,21666630,12960,12960,12960,12960,0
|
|
20240709,103600,21666630,12960,12960,12960,12960,13
|
|
20240709,103500,21498150,12980,12980,12980,12980,0
|
|
20240709,103400,21498150,12980,12980,12980,12980,1
|
|
20240709,103300,21485170,12980,12980,12980,12980,16
|
|
20240709,103200,21277490,12980,12980,12980,12980,0
|
|
20240709,103100,21277490,12980,12980,12980,12980,3
|
|
20240709,103000,21238550,12970,12960,12970,12960,17
|
|
20240709,102900,21018190,12960,12960,12960,12960,0
|
|
20240709,102800,21018190,12960,12960,12960,12960,3
|
|
20240709,102700,20979310,12960,12960,12960,12960,23
|
|
20240709,102600,20681230,12960,12960,12960,12960,0
|
|
20240709,102500,20681230,12960,12960,12960,12960,3
|
|
20240709,102400,20642350,12960,12960,12960,12960,10
|
|
20240709,102300,20512750,12960,12960,12960,12960,0
|
|
20240709,102200,20512750,12960,12960,12960,12960,2
|
|
20240709,102100,20486830,12960,12960,12960,12960,17
|
|
20240709,102000,20266510,12960,12960,12960,12960,13
|
|
20240709,101900,20098030,12960,12960,12960,12960,122
|
|
20240709,101800,18516910,12950,12950,12950,12950,15
|
|
20240709,101700,18322660,12950,12950,12950,12950,0
|
|
20240709,101600,18322660,12950,12950,12950,12950,2
|
|
20240709,101500,18296760,12950,12950,12950,12950,17
|
|
20240709,101400,18076610,12950,12950,12950,12950,0
|
|
20240709,101300,18076610,12950,12950,12950,12950,3
|
|
20240709,101200,18037760,12950,12950,12950,12950,19
|
|
20240709,101100,17791710,12960,12960,12960,12960,7
|
|
20240709,101000,17700990,12960,12960,12960,12950,28
|
|
20240709,100900,17338140,12950,12950,12950,12950,15
|
|
20240709,100800,17143890,12950,12950,12950,12950,0
|
|
20240709,100700,17143890,12950,12950,12950,12950,39
|
|
20240709,100600,16638840,12950,12950,12950,12950,19
|
|
20240709,100500,16392790,12950,12950,12950,12950,0
|
|
20240709,100400,16392790,12950,12950,12950,12950,45
|
|
20240709,100300,15810040,12950,12960,12960,12950,17
|
|
20240709,100200,15589870,12950,12950,12950,12950,0
|
|
20240709,100100,15589870,12950,12950,12950,12950,3
|
|
20240709,100000,15551020,12950,12960,12960,12950,37
|
|
20240709,095900,15071860,12950,12950,12950,12950,0
|
|
20240709,095800,15071860,12950,12950,12950,12950,3
|
|
20240709,095700,15033010,12950,12960,12960,12950,12
|
|
20240709,095600,14877540,12960,12960,12960,12960,0
|
|
20240709,095500,14877540,12960,12960,12960,12960,3
|
|
20240709,095400,14838660,12960,12970,12970,12960,13
|
|
20240709,095300,14670100,12970,12970,12970,12970,0
|
|
20240709,095200,14670100,12970,12970,12970,12970,3
|
|
20240709,095100,14631190,12980,12980,12980,12980,12
|
|
20240709,095000,14475430,12980,12970,13030,12970,62
|
|
20240709,094900,13669010,12970,12970,12970,12970,2
|
|
20240709,094800,13643070,12980,12980,12990,12980,125
|
|
20240709,094700,12019710,12980,12980,12980,12980,0
|
|
20240709,094600,12019710,12980,12980,12980,12980,3
|
|
20240709,094500,11980770,12980,12990,12990,12980,15
|
|
20240709,094400,11786060,12990,12990,12990,12990,1
|
|
20240709,094300,11773070,13010,12980,13010,12980,314
|
|
20240709,094200,7688060,12980,12980,12980,12980,18
|
|
20240709,094100,7454420,12980,12980,12980,12980,5
|
|
20240709,094000,7389520,12980,12980,12980,12980,12
|
|
20240709,093900,7233760,12980,12980,12980,12980,15
|
|
20240709,093800,7039060,12980,12980,12980,12980,0
|
|
20240709,093700,7039060,12980,12980,12980,12980,8
|
|
20240709,093600,6935220,12980,12980,12980,12980,16
|
|
20240709,093500,6727540,12980,12980,12980,12980,0
|
|
20240709,093400,6727540,12980,12980,12980,12980,3
|
|
20240709,093300,6688600,12980,12980,12980,12980,12
|
|
20240709,093200,6532840,13000,12990,13000,12990,5
|
|
20240709,093100,6467880,12980,12990,12990,12980,31
|
|
20240709,093000,6065210,12980,12990,13010,12960,27
|
|
20240709,092900,5714730,12990,12990,12990,12990,2
|
|
20240709,092800,5688750,12990,12990,12990,12990,6
|
|
20240709,092700,5610810,12980,12990,12990,12980,14
|
|
20240709,092600,5428980,12990,12990,12990,12990,0
|
|
20240709,092500,5428980,12990,12990,12990,12990,4
|
|
20240709,092400,5377020,12990,13000,13000,12990,45
|
|
20240709,092300,4792400,13000,13000,13000,13000,0
|
|
20240709,092200,4792400,13000,13000,13000,13000,2
|
|
20240709,092100,4766400,12990,12990,13000,12990,28
|
|
20240709,092000,4402670,12990,12990,12990,12990,23
|
|
20240709,091900,4103900,12990,12990,12990,12990,6
|
|
20240709,091800,4025960,12990,12990,12990,12990,15
|
|
20240709,091700,3831110,12990,12990,12990,12990,0
|
|
20240709,091600,3831110,12990,12990,12990,12990,3
|
|
20240709,091500,3792140,12990,12990,12990,12990,11
|
|
20240709,091400,3649250,12990,12990,12990,12990,0
|
|
20240709,091300,3649250,12990,12990,12990,12990,6
|
|
20240709,091200,3571310,12990,12990,12990,12990,99
|
|
20240709,091100,2285300,12990,12990,12990,12990,0
|
|
20240709,091000,2285300,12990,12990,12990,12990,22
|
|
20240709,090900,1999520,12990,12980,12990,12980,52
|
|
20240709,090800,1324080,13000,12980,13000,12980,42
|
|
20240709,090700,778100,12960,12960,12960,12960,4
|
|
20240709,090600,726260,12960,12960,12960,12950,38
|
|
20240709,090500,233920,12960,12960,12960,12960,0
|
|
20240709,090400,233920,12960,12960,12960,12960,2
|
|
20240709,090300,208000,13000,13000,13000,13000,0
|
|
20240709,090200,208000,13000,13000,13000,13000,0
|
|
20240709,090100,208000,13000,13000,13000,13000,0
|
|
20240709,090000,208000,13000,13000,13000,13000,16
|