581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,183800,120262360,13030,13030,13030,13030,208
|
|
20240710,183700,120262360,13030,13030,13030,13030,0
|
|
20240710,183600,120262360,13030,13030,13030,13030,0
|
|
20240710,183500,120262360,13030,13030,13030,13030,0
|
|
20240710,183400,120262360,13030,13030,13030,13030,0
|
|
20240710,183300,120262360,13030,13030,13030,13030,0
|
|
20240710,183200,120262360,13030,13030,13030,13030,0
|
|
20240710,183100,120262360,13030,13030,13030,13030,0
|
|
20240710,183000,120262360,13030,13030,13030,13030,0
|
|
20240710,182900,120262360,13030,13030,13030,13030,0
|
|
20240710,182800,120262360,13030,13030,13030,13030,0
|
|
20240710,182700,120262360,13030,13030,13030,13030,0
|
|
20240710,182600,120262360,13030,13030,13030,13030,0
|
|
20240710,182500,120262360,13030,13030,13030,13030,0
|
|
20240710,182400,120262360,13030,13030,13030,13030,0
|
|
20240710,182300,120262360,13030,13030,13030,13030,0
|
|
20240710,182200,120262360,13030,13030,13030,13030,0
|
|
20240710,182100,120262360,13030,13030,13030,13030,0
|
|
20240710,182000,120262360,13030,13030,13030,13030,0
|
|
20240710,181900,120262360,13030,13030,13030,13030,0
|
|
20240710,181800,120262360,13030,13030,13030,13030,0
|
|
20240710,181700,120262360,13030,13030,13030,13030,0
|
|
20240710,181600,120262360,13030,13030,13030,13030,0
|
|
20240710,181500,120262360,13030,13030,13030,13030,0
|
|
20240710,181400,120262360,13030,13030,13030,13030,0
|
|
20240710,181300,120262360,13030,13030,13030,13030,0
|
|
20240710,181200,120262360,13030,13030,13030,13030,0
|
|
20240710,181100,120262360,13030,13030,13030,13030,0
|
|
20240710,181000,120262360,13030,13030,13030,13030,0
|
|
20240710,180900,120262360,13030,13030,13030,13030,0
|
|
20240710,180800,120262360,13030,13030,13030,13030,208
|
|
20240710,180700,120262360,13030,13030,13030,13030,0
|
|
20240710,180600,120262360,13030,13030,13030,13030,0
|
|
20240710,180500,120262360,13030,13030,13030,13030,0
|
|
20240710,180400,120262360,13030,13030,13030,13030,0
|
|
20240710,180300,120262360,13030,13030,13030,13030,0
|
|
20240710,180200,120262360,13030,13030,13030,13030,0
|
|
20240710,180100,120262360,13030,13030,13030,13030,0
|
|
20240710,180000,120262360,13030,13030,13030,13030,0
|
|
20240710,175900,120262360,13030,13030,13030,13030,0
|
|
20240710,175800,120262360,13030,13030,13030,13030,0
|
|
20240710,175700,120262360,13030,13030,13030,13030,0
|
|
20240710,175600,120262360,13030,13030,13030,13030,0
|
|
20240710,175500,120262360,13030,13030,13030,13030,0
|
|
20240710,175400,120262360,13030,13030,13030,13030,0
|
|
20240710,175300,120262360,13030,13030,13030,13030,0
|
|
20240710,175200,120262360,13030,13030,13030,13030,0
|
|
20240710,175100,120262360,13030,13030,13030,13030,0
|
|
20240710,175000,120262360,13030,13030,13030,13030,0
|
|
20240710,174900,120262360,13030,13030,13030,13030,0
|
|
20240710,174800,120262360,13030,13030,13030,13030,0
|
|
20240710,174700,120262360,13030,13030,13030,13030,0
|
|
20240710,174600,120262360,13030,13030,13030,13030,0
|
|
20240710,174500,120262360,13030,13030,13030,13030,0
|
|
20240710,174400,120262360,13030,13030,13030,13030,0
|
|
20240710,174300,120262360,13030,13030,13030,13030,0
|
|
20240710,174200,120262360,13030,13030,13030,13030,0
|
|
20240710,174100,120262360,13030,13030,13030,13030,0
|
|
20240710,174000,120262360,13030,13030,13030,13030,0
|
|
20240710,173900,120262360,13030,13030,13030,13030,0
|
|
20240710,173800,120262360,13030,13030,13030,13030,208
|
|
20240710,173700,120262360,13030,13030,13030,13030,0
|
|
20240710,173600,120262360,13030,13030,13030,13030,0
|
|
20240710,173500,120262360,13030,13030,13030,13030,0
|
|
20240710,173400,120262360,13030,13030,13030,13030,0
|
|
20240710,173300,120262360,13030,13030,13030,13030,0
|
|
20240710,173200,120262360,13030,13030,13030,13030,0
|
|
20240710,173100,120262360,13030,13030,13030,13030,0
|
|
20240710,173000,120262360,13030,13030,13030,13030,0
|
|
20240710,172900,120262360,13030,13030,13030,13030,0
|
|
20240710,172800,120262360,13030,13030,13030,13030,0
|
|
20240710,172700,120262360,13030,13030,13030,13030,0
|
|
20240710,172600,120262360,13030,13030,13030,13030,0
|
|
20240710,172500,120262360,13030,13030,13030,13030,0
|
|
20240710,172400,120262360,13030,13030,13030,13030,0
|
|
20240710,172300,120262360,13030,13030,13030,13030,0
|
|
20240710,172200,120262360,13030,13030,13030,13030,0
|
|
20240710,172100,120262360,13030,13030,13030,13030,0
|
|
20240710,172000,120262360,13030,13030,13030,13030,0
|
|
20240710,171900,120262360,13030,13030,13030,13030,0
|
|
20240710,171800,120262360,13030,13030,13030,13030,0
|
|
20240710,171700,120262360,13030,13030,13030,13030,0
|
|
20240710,171600,120262360,13030,13030,13030,13030,0
|
|
20240710,171500,120262360,13030,13030,13030,13030,0
|
|
20240710,171400,120262360,13030,13030,13030,13030,0
|
|
20240710,171300,120262360,13030,13030,13030,13030,0
|
|
20240710,171200,120262360,13030,13030,13030,13030,0
|
|
20240710,171100,120262360,13030,13030,13030,13030,0
|
|
20240710,171000,120262360,13030,13030,13030,13030,0
|
|
20240710,170900,120262360,13030,13030,13030,13030,0
|
|
20240710,170800,120262360,13030,13030,13030,13030,208
|
|
20240710,170700,120262360,13030,13030,13030,13030,0
|
|
20240710,170600,120262360,13030,13030,13030,13030,0
|
|
20240710,170500,120262360,13030,13030,13030,13030,0
|
|
20240710,170400,120262360,13030,13030,13030,13030,0
|
|
20240710,170300,120262360,13030,13030,13030,13030,0
|
|
20240710,170200,120262360,13030,13030,13030,13030,0
|
|
20240710,170100,120262360,13030,13030,13030,13030,0
|
|
20240710,170000,120262360,13030,13030,13030,13030,0
|
|
20240710,165900,120262360,13030,13030,13030,13030,0
|
|
20240710,165800,120262360,13030,13030,13030,13030,0
|
|
20240710,165700,120262360,13030,13030,13030,13030,0
|
|
20240710,165600,120262360,13030,13030,13030,13030,0
|
|
20240710,165500,120262360,13030,13030,13030,13030,0
|
|
20240710,165400,120262360,13030,13030,13030,13030,0
|
|
20240710,165300,120262360,13030,13030,13030,13030,0
|
|
20240710,165200,120262360,13030,13030,13030,13030,0
|
|
20240710,165100,120262360,13030,13030,13030,13030,0
|
|
20240710,165000,120262360,13030,13030,13030,13030,0
|
|
20240710,164900,120262360,13030,13030,13030,13030,0
|
|
20240710,164800,120262360,13030,13030,13030,13030,0
|
|
20240710,164700,120262360,13030,13030,13030,13030,0
|
|
20240710,164600,120262360,13030,13030,13030,13030,0
|
|
20240710,164500,120262360,13030,13030,13030,13030,0
|
|
20240710,164400,120262360,13030,13030,13030,13030,0
|
|
20240710,164300,120262360,13030,13030,13030,13030,0
|
|
20240710,164200,120262360,13030,13030,13030,13030,0
|
|
20240710,164100,120262360,13030,13030,13030,13030,0
|
|
20240710,164000,120262360,13030,13030,13030,13030,0
|
|
20240710,163900,120262360,13030,13030,13030,13030,0
|
|
20240710,163800,120262360,13030,13030,13030,13030,208
|
|
20240710,163700,120262360,13030,13030,13030,13030,0
|
|
20240710,163600,120262360,13030,13030,13030,13030,0
|
|
20240710,163500,120262360,13030,13030,13030,13030,0
|
|
20240710,163400,120262360,13030,13030,13030,13030,0
|
|
20240710,163300,120262360,13030,13030,13030,13030,0
|
|
20240710,163200,120262360,13030,13030,13030,13030,0
|
|
20240710,163100,120262360,13030,13030,13030,13030,0
|
|
20240710,163000,120262360,13030,13030,13030,13030,0
|
|
20240710,162900,120262360,13030,13030,13030,13030,0
|
|
20240710,162800,120262360,13030,13030,13030,13030,0
|
|
20240710,162700,120262360,13030,13030,13030,13030,0
|
|
20240710,162600,120262360,13030,13030,13030,13030,0
|
|
20240710,162500,120262360,13030,13030,13030,13030,0
|
|
20240710,162400,120262360,13030,13030,13030,13030,0
|
|
20240710,162300,120262360,13030,13030,13030,13030,0
|
|
20240710,162200,120262360,13030,13030,13030,13030,0
|
|
20240710,162100,120262360,13030,13030,13030,13030,0
|
|
20240710,162000,120262360,13030,13030,13030,13030,0
|
|
20240710,161900,120262360,13030,13030,13030,13030,0
|
|
20240710,161800,120262360,13030,13030,13030,13030,0
|
|
20240710,161700,120262360,13030,13030,13030,13030,0
|
|
20240710,161600,120262360,13030,13030,13030,13030,0
|
|
20240710,161500,120262360,13030,13030,13030,13030,0
|
|
20240710,161400,120262360,13030,13030,13030,13030,0
|
|
20240710,161300,120262360,13030,13030,13030,13030,0
|
|
20240710,161200,120262360,13030,13030,13030,13030,0
|
|
20240710,161100,120262360,13030,13030,13030,13030,0
|
|
20240710,161000,120262360,13030,13030,13030,13030,0
|
|
20240710,160900,120262360,13030,13030,13030,13030,0
|
|
20240710,160800,120262360,13030,13030,13030,13030,208
|
|
20240710,160700,120262360,13030,13030,13030,13030,0
|
|
20240710,160600,120262360,13030,13030,13030,13030,0
|
|
20240710,160500,120262360,13030,13030,13030,13030,0
|
|
20240710,160400,120262360,13030,13030,13030,13030,0
|
|
20240710,160300,120262360,13030,13030,13030,13030,0
|
|
20240710,160200,120262360,13030,13030,13030,13030,0
|
|
20240710,160100,120262360,13030,13030,13030,13030,0
|
|
20240710,160000,120262360,13030,13030,13030,13030,0
|
|
20240710,155900,120262360,13030,13030,13030,13030,0
|
|
20240710,155800,120262360,13030,13030,13030,13030,0
|
|
20240710,155700,120262360,13030,13030,13030,13030,0
|
|
20240710,155600,120262360,13030,13030,13030,13030,0
|
|
20240710,155500,120262360,13030,13030,13030,13030,0
|
|
20240710,155400,120262360,13030,13030,13030,13030,0
|
|
20240710,155300,120262360,13030,13030,13030,13030,0
|
|
20240710,155200,120262360,13030,13030,13030,13030,0
|
|
20240710,155100,120262360,13030,13030,13030,13030,0
|
|
20240710,155000,120262360,13030,13030,13030,13030,0
|
|
20240710,154900,120262360,13030,13030,13030,13030,0
|
|
20240710,154800,120262360,13030,13030,13030,13030,0
|
|
20240710,154700,120262360,13030,13030,13030,13030,0
|
|
20240710,154600,120262360,13030,13030,13030,13030,0
|
|
20240710,154500,120262360,13030,13030,13030,13030,0
|
|
20240710,154400,120262360,13030,13030,13030,13030,0
|
|
20240710,154300,120262360,13030,13030,13030,13030,0
|
|
20240710,154200,120262360,13030,13030,13030,13030,0
|
|
20240710,154100,120262360,13030,13030,13030,13030,0
|
|
20240710,154000,120262360,13030,13030,13030,13030,0
|
|
20240710,153900,120262360,13030,13030,13030,13030,0
|
|
20240710,153800,120262360,13030,13030,13030,13030,208
|
|
20240710,153700,120262360,13030,13030,13030,13030,0
|
|
20240710,153600,120262360,13030,13030,13030,13030,0
|
|
20240710,153500,120262360,13030,13030,13030,13030,0
|
|
20240710,153400,120262360,13030,13030,13030,13030,0
|
|
20240710,153300,120262360,13030,13030,13030,13030,0
|
|
20240710,153200,120262360,13030,13030,13030,13030,0
|
|
20240710,153100,120262360,13030,13030,13030,13030,0
|
|
20240710,153000,120262360,13030,13030,13030,13030,208
|
|
20240710,152900,117552120,13030,13030,13030,13030,0
|
|
20240710,152800,117552120,13030,13030,13030,13030,0
|
|
20240710,152700,117552120,13030,13030,13030,13030,0
|
|
20240710,152600,117552120,13030,13030,13030,13030,0
|
|
20240710,152500,117552120,13030,13030,13030,13030,0
|
|
20240710,152400,117552120,13030,13030,13030,13030,0
|
|
20240710,152300,117552120,13030,13030,13030,13030,0
|
|
20240710,152200,117552120,13030,13030,13030,13030,0
|
|
20240710,152100,117552120,13030,13030,13030,13030,0
|
|
20240710,152000,117552120,13030,13030,13030,13030,0
|
|
20240710,151900,117552120,13030,13010,13030,12950,1002
|
|
20240710,151800,104498630,12970,13010,13010,12970,484
|
|
20240710,151700,98206110,13020,12960,13030,12960,988
|
|
20240710,151600,85339070,12950,12950,12950,12950,2
|
|
20240710,151500,85313170,12960,12960,12960,12950,5
|
|
20240710,151400,85248400,13050,13050,13050,13050,0
|
|
20240710,151300,85248400,13050,12940,13050,12940,1000
|
|
20240710,151200,72241710,12930,12930,12930,12930,15
|
|
20240710,151100,72047760,12920,12920,12920,12920,9
|
|
20240710,151000,71931480,12920,12920,12920,12920,1
|
|
20240710,150900,71918560,12920,12920,12920,12920,4
|
|
20240710,150800,71866880,12920,12920,12920,12920,0
|
|
20240710,150700,71866880,12920,12930,12930,12920,36
|
|
20240710,150600,71401720,12930,12930,12930,12930,255
|
|
20240710,150500,68104570,12930,12930,12930,12930,0
|
|
20240710,150400,68104570,12930,12930,12930,12930,0
|
|
20240710,150300,68104570,12930,12930,12930,12930,15
|
|
20240710,150200,67910620,12930,12930,12930,12930,6
|
|
20240710,150100,67833040,12930,12930,12930,12930,0
|
|
20240710,150000,67833040,12930,12930,12930,12930,50
|
|
20240710,145900,67186540,12930,12930,12930,12930,0
|
|
20240710,145800,67186540,12930,12930,12930,12930,0
|
|
20240710,145700,67186540,12930,12930,12930,12930,0
|
|
20240710,145600,67186540,12930,12930,12930,12930,18
|
|
20240710,145500,66953800,12940,12940,12940,12940,0
|
|
20240710,145400,66953800,12940,12940,12940,12940,254
|
|
20240710,145300,63667040,12970,12970,12970,12970,0
|
|
20240710,145200,63667040,12970,12970,12970,12970,0
|
|
20240710,145100,63667040,12970,12970,12970,12970,0
|
|
20240710,145000,63667040,12970,12970,12970,12970,0
|
|
20240710,144900,63667040,12970,12970,12970,12970,0
|
|
20240710,144800,63667040,12970,12970,12970,12970,0
|
|
20240710,144700,63667040,12970,12970,12970,12970,0
|
|
20240710,144600,63667040,12970,12970,12970,12970,0
|
|
20240710,144500,63667040,12970,12960,12970,12960,73
|
|
20240710,144400,62720360,12940,12940,12940,12940,0
|
|
20240710,144300,62720360,12940,12940,12940,12940,0
|
|
20240710,144200,62720360,12940,12940,12940,12940,0
|
|
20240710,144100,62720360,12940,12940,12940,12940,0
|
|
20240710,144000,62720360,12940,12940,12940,12940,1
|
|
20240710,143900,62707420,12940,12940,12940,12940,0
|
|
20240710,143800,62707420,12940,12940,12940,12940,0
|
|
20240710,143700,62707420,12940,12940,12940,12940,4
|
|
20240710,143600,62655660,12950,12950,12950,12950,0
|
|
20240710,143500,62655660,12950,12950,12950,12950,42
|
|
20240710,143400,62111760,12940,12940,12940,12940,0
|
|
20240710,143300,62111760,12940,12940,12940,12940,0
|
|
20240710,143200,62111760,12940,12950,12950,12940,13
|
|
20240710,143100,61943530,12940,12940,12940,12940,0
|
|
20240710,143000,61943530,12940,12940,12940,12940,15
|
|
20240710,142900,61749430,12940,12940,12940,12940,0
|
|
20240710,142800,61749430,12940,12950,12950,12940,4
|
|
20240710,142700,61697660,12960,12960,12960,12960,0
|
|
20240710,142600,61697660,12960,12960,12960,12960,0
|
|
20240710,142500,61697660,12960,12940,12990,12940,130
|
|
20240710,142400,60009810,12940,12940,12940,12940,13
|
|
20240710,142300,59841590,12960,12960,12960,12960,0
|
|
20240710,142200,59841590,12960,12960,12960,12960,0
|
|
20240710,142100,59841590,12960,12960,12960,12960,0
|
|
20240710,142000,59841590,12960,12960,12960,12960,0
|
|
20240710,141900,59841590,12960,12960,12960,12960,0
|
|
20240710,141800,59841590,12960,12960,12960,12960,2
|
|
20240710,141700,59815670,12960,12960,12960,12960,0
|
|
20240710,141600,59815670,12960,12960,12960,12960,1
|
|
20240710,141500,59802710,12940,12940,12940,12940,32
|
|
20240710,141400,59388630,12960,12960,12960,12960,0
|
|
20240710,141300,59388630,12960,12960,12960,12960,0
|
|
20240710,141200,59388630,12960,12960,12960,12960,0
|
|
20240710,141100,59388630,12960,12960,12960,12960,0
|
|
20240710,141000,59388630,12960,12960,12960,12960,0
|
|
20240710,140900,59388630,12960,12960,12960,12960,0
|
|
20240710,140800,59388630,12960,12960,12960,12960,1
|
|
20240710,140700,59375670,12950,12950,12950,12950,0
|
|
20240710,140600,59375670,12950,12950,12950,12950,0
|
|
20240710,140500,59375670,12950,12950,12950,12950,21
|
|
20240710,140400,59103720,12950,12950,12950,12950,1
|
|
20240710,140300,59090770,12940,12940,12940,12940,0
|
|
20240710,140200,59090770,12940,12940,12940,12940,0
|
|
20240710,140100,59090770,12940,12940,12940,12940,0
|
|
20240710,140000,59090770,12940,12930,12940,12930,32
|
|
20240710,135900,58676810,12930,12930,12930,12930,13
|
|
20240710,135800,58508720,12940,12940,12940,12940,1
|
|
20240710,135700,58495780,12930,12930,12930,12930,0
|
|
20240710,135600,58495780,12930,12930,12930,12930,16
|
|
20240710,135500,58288900,12930,12930,12930,12930,43
|
|
20240710,135400,57732910,12940,12940,12940,12940,1
|
|
20240710,135300,57719970,12930,12930,12940,12930,11
|
|
20240710,135200,57577730,12930,12940,12940,12930,8
|
|
20240710,135100,57474280,12940,12940,12940,12940,1
|
|
20240710,135000,57461340,12930,12930,12930,12930,15
|
|
20240710,134900,57267390,12940,12940,12940,12940,5
|
|
20240710,134800,57202690,12940,12940,12940,12940,0
|
|
20240710,134700,57202690,12940,12940,12940,12940,16
|
|
20240710,134600,56995650,12940,12940,12940,12940,39
|
|
20240710,134500,56490990,12930,12940,12940,12930,37
|
|
20240710,134400,56012270,12930,12930,12930,12930,17
|
|
20240710,134300,55792460,12930,12930,12930,12930,12
|
|
20240710,134200,55637300,12920,12920,12920,12920,10
|
|
20240710,134100,55508100,12920,12920,12920,12920,12
|
|
20240710,134000,55353060,12920,12920,12920,12920,0
|
|
20240710,133900,55353060,12920,12920,12920,12920,5
|
|
20240710,133800,55288460,12920,12920,12920,12920,5
|
|
20240710,133700,55223860,12930,12930,12930,12930,0
|
|
20240710,133600,55223860,12930,12930,12930,12930,1
|
|
20240710,133500,55210930,12920,12930,12930,12920,57
|
|
20240710,133400,54474420,12930,12930,12930,12930,0
|
|
20240710,133300,54474420,12930,12930,12930,12930,0
|
|
20240710,133200,54474420,12930,12930,12930,12930,19
|
|
20240710,133100,54228750,12930,12930,12930,12930,4
|
|
20240710,133000,54177030,12930,12930,12930,12930,46
|
|
20240710,132900,53582250,12930,12930,12930,12930,28
|
|
20240710,132800,53220210,12930,12930,12930,12930,0
|
|
20240710,132700,53220210,12930,12930,12930,12930,81
|
|
20240710,132600,52172880,12920,12920,12920,12920,11
|
|
20240710,132500,52030760,12920,12930,12930,12920,35
|
|
20240710,132400,51578280,12920,12920,12920,12920,0
|
|
20240710,132300,51578280,12920,12920,12920,12920,10
|
|
20240710,132200,51449080,12920,12920,12920,12920,8
|
|
20240710,132100,51345720,12920,12920,12920,12920,0
|
|
20240710,132000,51345720,12920,12920,12920,12920,16
|
|
20240710,131900,51139000,12920,12920,12920,12920,7
|
|
20240710,131800,51048560,12920,12920,12920,12920,0
|
|
20240710,131700,51048560,12920,12920,12920,12920,10
|
|
20240710,131600,50919360,12920,12920,12920,12920,0
|
|
20240710,131500,50919360,12920,12920,12920,12920,46
|
|
20240710,131400,50325040,12930,12930,12930,12930,46
|
|
20240710,131300,49730260,12930,12930,12930,12930,0
|
|
20240710,131200,49730260,12930,12930,12930,12930,8
|
|
20240710,131100,49626820,12930,12930,12930,12930,9
|
|
20240710,131000,49510450,12940,12940,12940,12940,1
|
|
20240710,130900,49497510,12930,12930,12930,12930,9
|
|
20240710,130800,49381140,12940,12940,12940,12940,7
|
|
20240710,130700,49290560,12940,12940,12940,12940,0
|
|
20240710,130600,49290560,12940,12940,12940,12940,6
|
|
20240710,130500,49212920,12940,12920,12940,12920,23
|
|
20240710,130400,48915600,12930,12930,12930,12930,0
|
|
20240710,130300,48915600,12930,12930,12930,12930,0
|
|
20240710,130200,48915600,12930,12930,12930,12930,9
|
|
20240710,130100,48799230,12930,12930,12930,12930,91
|
|
20240710,130000,47622600,12920,12920,12920,12920,4
|
|
20240710,125900,47570920,12910,12920,12920,12910,13
|
|
20240710,125800,47403080,12920,12920,12920,12920,0
|
|
20240710,125700,47403080,12920,12920,12920,12920,0
|
|
20240710,125600,47403080,12920,12920,12920,12920,171
|
|
20240710,125500,45193760,12920,12920,12920,12920,655
|
|
20240710,125400,36731160,12920,12920,12920,12920,0
|
|
20240710,125300,36731160,12920,12920,12920,12920,16
|
|
20240710,125200,36524440,12920,12920,12920,12920,5
|
|
20240710,125100,36459840,12920,12920,12920,12920,0
|
|
20240710,125000,36459840,12920,12920,12920,12920,13
|
|
20240710,124900,36291880,12920,12920,12920,12920,10
|
|
20240710,124800,36162680,12920,12920,12920,12920,0
|
|
20240710,124700,36162680,12920,12920,12920,12920,12
|
|
20240710,124600,36007640,12920,12920,12920,12920,5
|
|
20240710,124500,35943040,12930,12930,12930,12930,22
|
|
20240710,124400,35658580,12920,12920,12920,12920,10
|
|
20240710,124300,35529380,12920,12920,12920,12920,0
|
|
20240710,124200,35529380,12920,12920,12920,12920,9
|
|
20240710,124100,35413100,12920,12930,12930,12920,46
|
|
20240710,124000,34818720,12930,12930,12930,12930,0
|
|
20240710,123900,34818720,12930,12930,12930,12930,6
|
|
20240710,123800,34741140,12930,12930,12930,12930,12
|
|
20240710,123700,34585980,12930,12930,12930,12930,0
|
|
20240710,123600,34585980,12930,12930,12930,12930,8
|
|
20240710,123500,34482540,12930,12920,12930,12920,61
|
|
20240710,123400,33693850,12920,12920,12920,12920,0
|
|
20240710,123300,33693850,12920,12920,12920,12920,0
|
|
20240710,123200,33693850,12920,12920,12920,12920,18
|
|
20240710,123100,33461290,12920,12920,12920,12920,0
|
|
20240710,123000,33461290,12920,12920,12920,12920,0
|
|
20240710,122900,33461290,12920,12920,12920,12920,25
|
|
20240710,122800,33138290,12920,12920,12920,12920,0
|
|
20240710,122700,33138290,12920,12920,12920,12920,0
|
|
20240710,122600,33138290,12920,12920,12920,12920,18
|
|
20240710,122500,32905730,12930,12930,12930,12930,24
|
|
20240710,122400,32595410,12930,12930,12930,12930,2
|
|
20240710,122300,32569550,12920,12920,12920,12920,14
|
|
20240710,122200,32388670,12920,12920,12920,12920,8
|
|
20240710,122100,32285310,12920,12920,12920,12920,0
|
|
20240710,122000,32285310,12920,12920,12920,12920,17
|
|
20240710,121900,32065670,12930,12930,12930,12930,0
|
|
20240710,121800,32065670,12930,12930,12930,12930,9
|
|
20240710,121700,31949300,12930,12920,12930,12920,24
|
|
20240710,121600,31639100,12930,12930,12930,12930,60
|
|
20240710,121500,30863300,12930,12930,12930,12930,42
|
|
20240710,121400,30320240,12930,12930,12930,12930,16
|
|
20240710,121300,30113360,12930,12930,12930,12930,0
|
|
20240710,121200,30113360,12930,12930,12930,12930,8
|
|
20240710,121100,30009920,12930,12930,12930,12930,16
|
|
20240710,121000,29803040,12930,12930,12930,12930,0
|
|
20240710,120900,29803040,12930,12930,12930,12930,9
|
|
20240710,120800,29686670,12930,12930,12930,12930,11
|
|
20240710,120700,29544440,12940,12940,12940,12940,0
|
|
20240710,120600,29544440,12940,12940,12940,12940,2
|
|
20240710,120500,29518560,12940,12930,12940,12930,36
|
|
20240710,120400,29052880,12940,12940,12940,12940,2
|
|
20240710,120300,29027000,12930,12930,12930,12930,0
|
|
20240710,120200,29027000,12930,12930,12930,12930,22
|
|
20240710,120100,28742540,12930,12930,12930,12930,0
|
|
20240710,120000,28742540,12930,12930,12930,12930,0
|
|
20240710,115900,28742540,12930,12930,12930,12930,25
|
|
20240710,115800,28419290,12930,12930,12930,12930,0
|
|
20240710,115700,28419290,12930,12930,12930,12930,0
|
|
20240710,115600,28419290,12930,12930,12930,12930,18
|
|
20240710,115500,28186550,12930,12930,12930,12930,44
|
|
20240710,115400,27617630,12930,12930,12930,12930,0
|
|
20240710,115300,27617630,12930,12930,12930,12930,16
|
|
20240710,115200,27410750,12930,12940,12940,12930,7
|
|
20240710,115100,27320230,12930,12930,12930,12930,0
|
|
20240710,115000,27320230,12930,12930,12930,12930,17
|
|
20240710,114900,27100420,12930,12930,12930,12930,8
|
|
20240710,114800,26996980,12930,12930,12930,12930,0
|
|
20240710,114700,26996980,12930,12930,12930,12930,14
|
|
20240710,114600,26815960,12940,12940,12940,12940,5
|
|
20240710,114500,26751260,12940,12940,12940,12940,17
|
|
20240710,114400,26531280,12930,12930,12930,12930,16
|
|
20240710,114300,26324400,12930,12930,12930,12930,0
|
|
20240710,114200,26324400,12930,12930,12930,12930,10
|
|
20240710,114100,26195100,12930,12930,12930,12930,13
|
|
20240710,114000,26027010,12930,12930,12930,12930,0
|
|
20240710,113900,26027010,12930,12930,12930,12930,5
|
|
20240710,113800,25962360,12930,12930,12930,12930,11
|
|
20240710,113700,25820130,12930,12930,12930,12930,0
|
|
20240710,113600,25820130,12930,12930,12930,12930,10
|
|
20240710,113500,25690830,12930,12930,12930,12930,53
|
|
20240710,113400,25005540,12930,12930,12930,12930,0
|
|
20240710,113300,25005540,12930,12930,12930,12930,0
|
|
20240710,113200,25005540,12930,12930,12930,12930,21
|
|
20240710,113100,24734010,12930,12930,12930,12930,0
|
|
20240710,113000,24734010,12930,12930,12930,12930,0
|
|
20240710,112900,24734010,12930,12940,12940,12930,18
|
|
20240710,112800,24501180,12950,12950,12950,12950,0
|
|
20240710,112700,24501180,12950,12950,12950,12950,0
|
|
20240710,112600,24501180,12950,12950,12950,12950,8
|
|
20240710,112500,24397580,12950,12940,12950,12940,9
|
|
20240710,112400,24281070,12930,12930,12930,12930,0
|
|
20240710,112300,24281070,12930,12930,12930,12930,11
|
|
20240710,112200,24138840,12930,12930,12930,12930,7
|
|
20240710,112100,24048330,12930,12930,12930,12930,0
|
|
20240710,112000,24048330,12930,12940,12940,12930,6
|
|
20240710,111900,23970740,12940,12930,12940,12930,17
|
|
20240710,111800,23750840,12930,12930,12930,12930,0
|
|
20240710,111700,23750840,12930,12930,12930,12930,10
|
|
20240710,111600,23621540,12930,12930,12930,12930,0
|
|
20240710,111500,23621540,12930,12930,12930,12930,53
|
|
20240710,111400,22936250,12930,12930,12930,12930,4
|
|
20240710,111300,22884530,12940,12940,12940,12940,9
|
|
20240710,111200,22768070,12930,12940,12940,12930,8
|
|
20240710,111100,22664610,12930,12930,12930,12930,9
|
|
20240710,111000,22548240,12940,12940,12940,12940,0
|
|
20240710,110900,22548240,12940,12940,12940,12940,8
|
|
20240710,110800,22444720,12950,12950,12950,12950,6
|
|
20240710,110700,22367020,12950,12950,12950,12950,0
|
|
20240710,110600,22367020,12950,12950,12950,12950,0
|
|
20240710,110500,22367020,12950,12930,12950,12930,25
|
|
20240710,110400,22043550,12930,12930,12930,12930,0
|
|
20240710,110300,22043550,12930,12930,12930,12930,0
|
|
20240710,110200,22043550,12930,12930,12930,12930,20
|
|
20240710,110100,21784950,12930,12930,12930,12930,0
|
|
20240710,110000,21784950,12930,12930,12930,12930,0
|
|
20240710,105900,21784950,12930,12930,12930,12930,18
|
|
20240710,105800,21552210,12930,12930,12930,12930,0
|
|
20240710,105700,21552210,12930,12930,12930,12930,0
|
|
20240710,105600,21552210,12930,12930,12930,12930,23
|
|
20240710,105500,21254820,12940,12940,12940,12940,20
|
|
20240710,105400,20996020,12940,12940,12940,12940,0
|
|
20240710,105300,20996020,12940,12940,12940,12940,13
|
|
20240710,105200,20827800,12940,12940,12940,12940,6
|
|
20240710,105100,20750160,12940,12940,12940,12940,0
|
|
20240710,105000,20750160,12940,12930,12940,12930,16
|
|
20240710,104900,20543270,12930,12930,12930,12930,8
|
|
20240710,104800,20439830,12940,12940,12940,12940,0
|
|
20240710,104700,20439830,12940,12940,12940,12940,15
|
|
20240710,104600,20245730,12940,12940,12940,12940,7
|
|
20240710,104500,20155150,12940,12940,12940,12940,10
|
|
20240710,104400,20025750,12930,12930,12930,12930,13
|
|
20240710,104300,19857660,12930,12930,12930,12930,0
|
|
20240710,104200,19857660,12930,12930,12930,12930,9
|
|
20240710,104100,19741290,12930,12930,12930,12930,10
|
|
20240710,104000,19611990,12930,12930,12930,12930,0
|
|
20240710,103900,19611990,12930,12930,12930,12930,6
|
|
20240710,103800,19534410,12930,12930,12930,12930,16
|
|
20240710,103700,19327530,12940,12940,12940,12940,1
|
|
20240710,103600,19314590,12940,12940,12940,12940,1
|
|
20240710,103500,19301650,12940,12940,12940,12940,52
|
|
20240710,103400,18628770,12940,12940,12940,12940,0
|
|
20240710,103300,18628770,12940,12940,12940,12940,0
|
|
20240710,103200,18628770,12940,12940,12940,12940,16
|
|
20240710,103100,18421730,12940,12940,12940,12940,0
|
|
20240710,103000,18421730,12940,12940,12940,12940,0
|
|
20240710,102900,18421730,12940,12950,12950,12940,15
|
|
20240710,102800,18227580,12950,12950,12950,12950,0
|
|
20240710,102700,18227580,12950,12950,12950,12950,0
|
|
20240710,102600,18227580,12950,12960,12960,12950,23
|
|
20240710,102500,17929650,12950,12950,12950,12950,7
|
|
20240710,102400,17839000,12940,12940,12940,12940,0
|
|
20240710,102300,17839000,12940,12940,12940,12940,12
|
|
20240710,102200,17683720,12940,12940,12940,12940,8
|
|
20240710,102100,17580200,12940,12940,12940,12940,0
|
|
20240710,102000,17580200,12940,12940,12940,12940,10
|
|
20240710,101900,17450800,12940,12940,12940,12940,7
|
|
20240710,101800,17360220,12940,12940,12940,12940,0
|
|
20240710,101700,17360220,12940,12940,12940,12940,12
|
|
20240710,101600,17204940,12940,12940,12940,12940,0
|
|
20240710,101500,17204940,12940,12940,12940,12940,41
|
|
20240710,101400,16674400,12950,12940,12950,12940,23
|
|
20240710,101300,16376680,12940,12940,12940,12940,0
|
|
20240710,101200,16376680,12940,12940,12940,12940,8
|
|
20240710,101100,16273160,12950,12950,12950,12950,2
|
|
20240710,101000,16247260,12960,12960,12960,12960,0
|
|
20240710,100900,16247260,12960,12960,12960,12960,9
|
|
20240710,100800,16130620,12960,12960,12960,12960,4
|
|
20240710,100700,16078780,12990,12990,12990,12990,0
|
|
20240710,100600,16078780,12990,12980,12990,12970,10
|
|
20240710,100500,15949020,12960,12950,12960,12950,19
|
|
20240710,100400,15702880,13010,13010,13010,13010,0
|
|
20240710,100300,15702880,13010,13010,13010,13010,0
|
|
20240710,100200,15702880,13010,12940,13010,12940,31
|
|
20240710,100100,15300870,12940,12940,12940,12940,0
|
|
20240710,100000,15300870,12940,12940,12940,12940,4
|
|
20240710,095900,15249110,12930,12930,12930,12930,14
|
|
20240710,095800,15068090,12940,12940,12940,12940,29
|
|
20240710,095700,14692830,12930,12930,12930,12930,0
|
|
20240710,095600,14692830,12930,12930,12930,12930,20
|
|
20240710,095500,14434230,12940,12940,12940,12940,14
|
|
20240710,095400,14253070,12940,12940,12940,12940,0
|
|
20240710,095300,14253070,12940,12940,12940,12940,12
|
|
20240710,095200,14097790,12950,12950,12950,12950,4
|
|
20240710,095100,14045990,12950,12950,12950,12950,0
|
|
20240710,095000,14045990,12950,12950,12950,12950,15
|
|
20240710,094900,13851740,12960,12960,12960,12960,22
|
|
20240710,094800,13566620,12960,12960,12960,12960,0
|
|
20240710,094700,13566620,12960,12960,12960,12960,8
|
|
20240710,094600,13462940,12990,12970,12990,12970,14
|
|
20240710,094500,13281190,12960,12950,12960,12950,7
|
|
20240710,094400,13190510,12940,12940,12940,12940,7
|
|
20240710,094300,13099930,12940,12940,12940,12940,0
|
|
20240710,094200,13099930,12940,12930,12940,12930,20
|
|
20240710,094100,12841230,12930,12930,12930,12930,12
|
|
20240710,094000,12686070,12980,12980,12980,12980,0
|
|
20240710,093900,12686070,12980,12980,12980,12980,15
|
|
20240710,093800,12491370,12930,12930,12930,12930,0
|
|
20240710,093700,12491370,12930,12930,12930,12930,0
|
|
20240710,093600,12491370,12930,12920,12930,12920,50
|
|
20240710,093500,11844960,12930,12930,12930,12930,32
|
|
20240710,093400,11431200,12930,12930,12930,12930,0
|
|
20240710,093300,11431200,12930,12930,12930,12930,0
|
|
20240710,093200,11431200,12930,12930,12940,12930,247
|
|
20240710,093100,8236290,12940,12940,12940,12940,0
|
|
20240710,093000,8236290,12940,12940,12940,12940,1
|
|
20240710,092900,8223350,12930,12940,12940,12930,18
|
|
20240710,092800,7990600,12950,12950,12950,12950,1
|
|
20240710,092700,7977650,12970,12970,12970,12970,132
|
|
20240710,092600,6265610,12970,13000,13000,12970,62
|
|
20240710,092500,5460050,12990,12960,12990,12960,5
|
|
20240710,092400,5395130,12930,12930,12930,12930,2
|
|
20240710,092300,5369270,12940,12930,12940,12930,15
|
|
20240710,092200,5175220,12950,12940,12950,12940,10
|
|
20240710,092100,5045760,12930,12930,12930,12930,0
|
|
20240710,092000,5045760,12930,12930,12930,12930,12
|
|
20240710,091900,4890600,12930,12930,12930,12930,7
|
|
20240710,091800,4800090,12930,12930,12930,12930,0
|
|
20240710,091700,4800090,12930,12930,12930,12930,14
|
|
20240710,091600,4619070,12930,12930,12930,12930,64
|
|
20240710,091500,3791550,12930,12930,12930,12930,44
|
|
20240710,091400,3222630,12930,12930,12930,12930,14
|
|
20240710,091300,3041610,12930,12930,12930,12930,0
|
|
20240710,091200,3041610,12930,12930,12930,12930,7
|
|
20240710,091100,2951100,12930,12930,12930,12930,12
|
|
20240710,091000,2795940,12930,12930,12930,12930,0
|
|
20240710,090900,2795940,12930,12930,12930,12930,7
|
|
20240710,090800,2705430,12930,12930,12930,12930,13
|
|
20240710,090700,2537340,12930,12930,12930,12930,0
|
|
20240710,090600,2537340,12930,12930,12930,12930,8
|
|
20240710,090500,2433900,12930,12930,12930,12930,10
|
|
20240710,090400,2304600,12930,12930,12930,12930,133
|
|
20240710,090300,584910,12930,12930,12930,12930,5
|
|
20240710,090200,520260,12940,12960,12960,12940,8
|
|
20240710,090100,416640,13020,13020,13020,13020,0
|
|
20240710,090000,416640,13020,13020,13020,13020,32
|