579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,183600,246301440,7510,7510,7510,7510,1122
|
|
20240708,183500,246301440,7510,7510,7510,7510,0
|
|
20240708,183400,246301440,7510,7510,7510,7510,0
|
|
20240708,183300,246301440,7510,7510,7510,7510,0
|
|
20240708,183200,246301440,7510,7510,7510,7510,0
|
|
20240708,183100,246301440,7510,7510,7510,7510,0
|
|
20240708,183000,246301440,7510,7510,7510,7510,0
|
|
20240708,182900,246301440,7510,7510,7510,7510,0
|
|
20240708,182800,246301440,7510,7510,7510,7510,0
|
|
20240708,182700,246301440,7510,7510,7510,7510,0
|
|
20240708,182600,246301440,7510,7510,7510,7510,0
|
|
20240708,182500,246301440,7510,7510,7510,7510,0
|
|
20240708,182400,246301440,7510,7510,7510,7510,0
|
|
20240708,182300,246301440,7510,7510,7510,7510,0
|
|
20240708,182200,246301440,7510,7510,7510,7510,0
|
|
20240708,182100,246301440,7510,7510,7510,7510,0
|
|
20240708,182000,246301440,7510,7510,7510,7510,0
|
|
20240708,181900,246301440,7510,7510,7510,7510,0
|
|
20240708,181800,246301440,7510,7510,7510,7510,0
|
|
20240708,181700,246301440,7510,7510,7510,7510,0
|
|
20240708,181600,246301440,7510,7510,7510,7510,0
|
|
20240708,181500,246301440,7510,7510,7510,7510,0
|
|
20240708,181400,246301440,7510,7510,7510,7510,0
|
|
20240708,181300,246301440,7510,7510,7510,7510,0
|
|
20240708,181200,246301440,7510,7510,7510,7510,0
|
|
20240708,181100,246301440,7510,7510,7510,7510,0
|
|
20240708,181000,246301440,7510,7510,7510,7510,0
|
|
20240708,180900,246301440,7510,7510,7510,7510,0
|
|
20240708,180800,246301440,7510,7510,7510,7510,0
|
|
20240708,180700,246301440,7510,7510,7510,7510,0
|
|
20240708,180600,246301440,7510,7510,7510,7510,1122
|
|
20240708,180500,246301440,7510,7510,7510,7510,0
|
|
20240708,180400,246301440,7510,7510,7510,7510,0
|
|
20240708,180300,246301440,7510,7510,7510,7510,0
|
|
20240708,180200,246301440,7510,7510,7510,7510,0
|
|
20240708,180100,246301440,7510,7510,7510,7510,0
|
|
20240708,180000,246301440,7510,7510,7510,7510,0
|
|
20240708,175900,246301440,7510,7510,7510,7510,0
|
|
20240708,175800,246301440,7510,7510,7510,7510,0
|
|
20240708,175700,246301440,7510,7510,7510,7510,0
|
|
20240708,175600,246301440,7510,7510,7510,7510,0
|
|
20240708,175500,246301440,7510,7510,7510,7510,0
|
|
20240708,175400,246301440,7510,7510,7510,7510,0
|
|
20240708,175300,246301440,7510,7510,7510,7510,0
|
|
20240708,175200,246301440,7510,7510,7510,7510,0
|
|
20240708,175100,246301440,7510,7510,7510,7510,0
|
|
20240708,175000,246301440,7510,7510,7510,7510,0
|
|
20240708,174900,246301440,7510,7510,7510,7510,0
|
|
20240708,174800,246301440,7510,7510,7510,7510,0
|
|
20240708,174700,246301440,7510,7510,7510,7510,0
|
|
20240708,174600,246301440,7510,7510,7510,7510,0
|
|
20240708,174500,246301440,7510,7510,7510,7510,0
|
|
20240708,174400,246301440,7510,7510,7510,7510,0
|
|
20240708,174300,246301440,7510,7510,7510,7510,0
|
|
20240708,174200,246301440,7510,7510,7510,7510,0
|
|
20240708,174100,246301440,7510,7510,7510,7510,0
|
|
20240708,174000,246301440,7510,7510,7510,7510,0
|
|
20240708,173900,246301440,7510,7510,7510,7510,0
|
|
20240708,173800,246301440,7510,7510,7510,7510,0
|
|
20240708,173700,246301440,7510,7510,7510,7510,0
|
|
20240708,173600,246301440,7510,7510,7510,7510,1122
|
|
20240708,173500,246301440,7510,7510,7510,7510,0
|
|
20240708,173400,246301440,7510,7510,7510,7510,0
|
|
20240708,173300,246301440,7510,7510,7510,7510,0
|
|
20240708,173200,246301440,7510,7510,7510,7510,0
|
|
20240708,173100,246301440,7510,7510,7510,7510,0
|
|
20240708,173000,246301440,7510,7510,7510,7510,0
|
|
20240708,172900,246301440,7510,7510,7510,7510,0
|
|
20240708,172800,246301440,7510,7510,7510,7510,0
|
|
20240708,172700,246301440,7510,7510,7510,7510,0
|
|
20240708,172600,246301440,7510,7510,7510,7510,0
|
|
20240708,172500,246301440,7510,7510,7510,7510,0
|
|
20240708,172400,246301440,7510,7510,7510,7510,0
|
|
20240708,172300,246301440,7510,7510,7510,7510,0
|
|
20240708,172200,246301440,7510,7510,7510,7510,0
|
|
20240708,172100,246301440,7510,7510,7510,7510,0
|
|
20240708,172000,246301440,7510,7510,7510,7510,0
|
|
20240708,171900,246301440,7510,7510,7510,7510,0
|
|
20240708,171800,246301440,7510,7510,7510,7510,0
|
|
20240708,171700,246301440,7510,7510,7510,7510,0
|
|
20240708,171600,246301440,7510,7510,7510,7510,0
|
|
20240708,171500,246301440,7510,7510,7510,7510,0
|
|
20240708,171400,246301440,7510,7510,7510,7510,0
|
|
20240708,171300,246301440,7510,7510,7510,7510,0
|
|
20240708,171200,246301440,7510,7510,7510,7510,0
|
|
20240708,171100,246301440,7510,7510,7510,7510,0
|
|
20240708,171000,246301440,7510,7510,7510,7510,0
|
|
20240708,170900,246301440,7510,7510,7510,7510,0
|
|
20240708,170800,246301440,7510,7510,7510,7510,0
|
|
20240708,170700,246301440,7510,7510,7510,7510,0
|
|
20240708,170600,246301440,7510,7510,7510,7510,1122
|
|
20240708,170500,246301440,7510,7510,7510,7510,0
|
|
20240708,170400,246301440,7510,7510,7510,7510,0
|
|
20240708,170300,246301440,7510,7510,7510,7510,0
|
|
20240708,170200,246301440,7510,7510,7510,7510,0
|
|
20240708,170100,246301440,7510,7510,7510,7510,0
|
|
20240708,170000,246301440,7510,7510,7510,7510,0
|
|
20240708,165900,246301440,7510,7510,7510,7510,0
|
|
20240708,165800,246301440,7510,7510,7510,7510,0
|
|
20240708,165700,246301440,7510,7510,7510,7510,0
|
|
20240708,165600,246301440,7510,7510,7510,7510,0
|
|
20240708,165500,246301440,7510,7510,7510,7510,0
|
|
20240708,165400,246301440,7510,7510,7510,7510,0
|
|
20240708,165300,246301440,7510,7510,7510,7510,0
|
|
20240708,165200,246301440,7510,7510,7510,7510,0
|
|
20240708,165100,246301440,7510,7510,7510,7510,0
|
|
20240708,165000,246301440,7510,7510,7510,7510,0
|
|
20240708,164900,246301440,7510,7510,7510,7510,0
|
|
20240708,164800,246301440,7510,7510,7510,7510,0
|
|
20240708,164700,246301440,7510,7510,7510,7510,0
|
|
20240708,164600,246301440,7510,7510,7510,7510,0
|
|
20240708,164500,246301440,7510,7510,7510,7510,0
|
|
20240708,164400,246301440,7510,7510,7510,7510,0
|
|
20240708,164300,246301440,7510,7510,7510,7510,0
|
|
20240708,164200,246301440,7510,7510,7510,7510,0
|
|
20240708,164100,246301440,7510,7510,7510,7510,0
|
|
20240708,164000,246301440,7510,7510,7510,7510,0
|
|
20240708,163900,246301440,7510,7510,7510,7510,0
|
|
20240708,163800,246301440,7510,7510,7510,7510,0
|
|
20240708,163700,246301440,7510,7510,7510,7510,0
|
|
20240708,163600,246301440,7510,7510,7510,7510,1122
|
|
20240708,163500,246301440,7510,7510,7510,7510,0
|
|
20240708,163400,246301440,7510,7510,7510,7510,0
|
|
20240708,163300,246301440,7510,7510,7510,7510,0
|
|
20240708,163200,246301440,7510,7510,7510,7510,0
|
|
20240708,163100,246301440,7510,7510,7510,7510,0
|
|
20240708,163000,246301440,7510,7510,7510,7510,0
|
|
20240708,162900,246301440,7510,7510,7510,7510,0
|
|
20240708,162800,246301440,7510,7510,7510,7510,0
|
|
20240708,162700,246301440,7510,7510,7510,7510,0
|
|
20240708,162600,246301440,7510,7510,7510,7510,0
|
|
20240708,162500,246301440,7510,7510,7510,7510,0
|
|
20240708,162400,246301440,7510,7510,7510,7510,0
|
|
20240708,162300,246301440,7510,7510,7510,7510,0
|
|
20240708,162200,246301440,7510,7510,7510,7510,0
|
|
20240708,162100,246301440,7510,7510,7510,7510,0
|
|
20240708,162000,246301440,7510,7510,7510,7510,0
|
|
20240708,161900,246301440,7510,7510,7510,7510,0
|
|
20240708,161800,246301440,7510,7510,7510,7510,0
|
|
20240708,161700,246301440,7510,7510,7510,7510,0
|
|
20240708,161600,246301440,7510,7510,7510,7510,0
|
|
20240708,161500,246301440,7510,7510,7510,7510,0
|
|
20240708,161400,246301440,7510,7510,7510,7510,0
|
|
20240708,161300,246301440,7510,7510,7510,7510,0
|
|
20240708,161200,246301440,7510,7510,7510,7510,0
|
|
20240708,161100,246301440,7510,7510,7510,7510,0
|
|
20240708,161000,246301440,7510,7510,7510,7510,0
|
|
20240708,160900,246301440,7510,7510,7510,7510,0
|
|
20240708,160800,246301440,7510,7510,7510,7510,0
|
|
20240708,160700,246301440,7510,7510,7510,7510,0
|
|
20240708,160600,246301440,7510,7510,7510,7510,1122
|
|
20240708,160500,246301440,7510,7510,7510,7510,0
|
|
20240708,160400,246301440,7510,7510,7510,7510,0
|
|
20240708,160300,246301440,7510,7510,7510,7510,0
|
|
20240708,160200,246301440,7510,7510,7510,7510,0
|
|
20240708,160100,246301440,7510,7510,7510,7510,0
|
|
20240708,160000,246301440,7510,7510,7510,7510,0
|
|
20240708,155900,246301440,7510,7510,7510,7510,0
|
|
20240708,155800,246301440,7510,7510,7510,7510,0
|
|
20240708,155700,246301440,7510,7510,7510,7510,0
|
|
20240708,155600,246301440,7510,7510,7510,7510,0
|
|
20240708,155500,246301440,7510,7510,7510,7510,0
|
|
20240708,155400,246301440,7510,7510,7510,7510,0
|
|
20240708,155300,246301440,7510,7510,7510,7510,0
|
|
20240708,155200,246301440,7510,7510,7510,7510,0
|
|
20240708,155100,246301440,7510,7510,7510,7510,0
|
|
20240708,155000,246301440,7510,7510,7510,7510,0
|
|
20240708,154900,246301440,7510,7510,7510,7510,0
|
|
20240708,154800,246301440,7510,7510,7510,7510,0
|
|
20240708,154700,246301440,7510,7510,7510,7510,0
|
|
20240708,154600,246301440,7510,7510,7510,7510,0
|
|
20240708,154500,246301440,7510,7510,7510,7510,0
|
|
20240708,154400,246301440,7510,7510,7510,7510,0
|
|
20240708,154300,246301440,7510,7510,7510,7510,0
|
|
20240708,154200,246301440,7510,7510,7510,7510,0
|
|
20240708,154100,246301440,7510,7510,7510,7510,0
|
|
20240708,154000,246301440,7510,7510,7510,7510,0
|
|
20240708,153900,246301440,7510,7510,7510,7510,0
|
|
20240708,153800,246301440,7510,7510,7510,7510,0
|
|
20240708,153700,246301440,7510,7510,7510,7510,0
|
|
20240708,153600,246301440,7510,7510,7510,7510,1122
|
|
20240708,153500,246301440,7510,7510,7510,7510,0
|
|
20240708,153400,246301440,7510,7510,7510,7510,0
|
|
20240708,153300,246301440,7510,7510,7510,7510,0
|
|
20240708,153200,246301440,7510,7510,7510,7510,0
|
|
20240708,153100,246301440,7510,7510,7510,7510,0
|
|
20240708,153000,246301440,7510,7510,7510,7510,1122
|
|
20240708,152900,237875220,7500,7500,7500,7500,0
|
|
20240708,152800,237875220,7500,7500,7500,7500,0
|
|
20240708,152700,237875220,7500,7500,7500,7500,0
|
|
20240708,152600,237875220,7500,7500,7500,7500,0
|
|
20240708,152500,237875220,7500,7500,7500,7500,0
|
|
20240708,152400,237875220,7500,7500,7500,7500,0
|
|
20240708,152300,237875220,7500,7500,7500,7500,0
|
|
20240708,152200,237875220,7500,7500,7500,7500,0
|
|
20240708,152100,237875220,7500,7500,7500,7500,0
|
|
20240708,152000,237875220,7500,7500,7500,7500,0
|
|
20240708,151900,237875220,7500,7510,7510,7500,201
|
|
20240708,151800,236365830,7510,7520,7520,7510,51
|
|
20240708,151700,235982810,7510,7510,7510,7510,0
|
|
20240708,151600,235982810,7510,7510,7510,7510,349
|
|
20240708,151500,233361820,7520,7520,7520,7520,0
|
|
20240708,151400,233361820,7520,7520,7520,7510,119
|
|
20240708,151300,232467030,7520,7520,7520,7520,0
|
|
20240708,151200,232467030,7520,7520,7520,7520,0
|
|
20240708,151100,232467030,7520,7520,7520,7520,0
|
|
20240708,151000,232467030,7520,7520,7520,7520,0
|
|
20240708,150900,232467030,7520,7520,7520,7520,0
|
|
20240708,150800,232467030,7520,7520,7520,7520,100
|
|
20240708,150700,231715030,7520,7520,7520,7520,100
|
|
20240708,150600,230963030,7520,7520,7520,7520,265
|
|
20240708,150500,228970230,7520,7520,7520,7520,15
|
|
20240708,150400,228857430,7520,7520,7520,7520,0
|
|
20240708,150300,228857430,7520,7520,7520,7520,0
|
|
20240708,150200,228857430,7520,7520,7520,7520,0
|
|
20240708,150100,228857430,7520,7520,7520,7520,0
|
|
20240708,150000,228857430,7520,7520,7520,7520,4
|
|
20240708,145900,228827350,7520,7520,7520,7520,5
|
|
20240708,145800,228789750,7510,7510,7510,7510,6
|
|
20240708,145700,228744690,7510,7510,7510,7510,110
|
|
20240708,145600,227918590,7520,7520,7520,7520,3
|
|
20240708,145500,227896030,7510,7510,7510,7510,0
|
|
20240708,145400,227896030,7510,7510,7510,7510,0
|
|
20240708,145300,227896030,7510,7510,7510,7510,10
|
|
20240708,145200,227820930,7510,7510,7510,7510,0
|
|
20240708,145100,227820930,7510,7510,7510,7510,100
|
|
20240708,145000,227069930,7510,7510,7510,7510,0
|
|
20240708,144900,227069930,7510,7510,7510,7510,0
|
|
20240708,144800,227069930,7510,7510,7510,7510,0
|
|
20240708,144700,227069930,7510,7510,7510,7510,6
|
|
20240708,144600,227024870,7510,7510,7510,7510,0
|
|
20240708,144500,227024870,7510,7510,7510,7510,60
|
|
20240708,144400,226574270,7510,7510,7510,7510,200
|
|
20240708,144300,225072270,7510,7510,7510,7510,0
|
|
20240708,144200,225072270,7510,7510,7510,7510,22
|
|
20240708,144100,224907050,7490,7490,7490,7490,0
|
|
20240708,144000,224907050,7490,7490,7490,7490,0
|
|
20240708,143900,224907050,7490,7490,7490,7490,0
|
|
20240708,143800,224907050,7490,7490,7490,7490,0
|
|
20240708,143700,224907050,7490,7490,7490,7490,13
|
|
20240708,143600,224809680,7510,7500,7510,7500,10
|
|
20240708,143500,224734600,7500,7500,7500,7500,200
|
|
20240708,143400,223234600,7500,7500,7500,7500,0
|
|
20240708,143300,223234600,7500,7500,7500,7500,0
|
|
20240708,143200,223234600,7500,7500,7500,7500,0
|
|
20240708,143100,223234600,7500,7500,7500,7500,170
|
|
20240708,143000,221959600,7500,7500,7500,7500,50
|
|
20240708,142900,221584600,7510,7510,7510,7510,33
|
|
20240708,142800,221336770,7520,7520,7520,7520,0
|
|
20240708,142700,221336770,7520,7520,7520,7520,0
|
|
20240708,142600,221336770,7520,7520,7520,7520,0
|
|
20240708,142500,221336770,7520,7520,7520,7520,3
|
|
20240708,142400,221314210,7520,7520,7520,7520,0
|
|
20240708,142300,221314210,7520,7520,7520,7520,1
|
|
20240708,142200,221306690,7520,7520,7520,7520,26
|
|
20240708,142100,221111170,7520,7520,7520,7520,0
|
|
20240708,142000,221111170,7520,7520,7520,7520,3
|
|
20240708,141900,221088610,7520,7520,7520,7520,8
|
|
20240708,141800,221028450,7520,7520,7520,7520,10
|
|
20240708,141700,220953250,7520,7520,7520,7520,100
|
|
20240708,141600,220201250,7500,7500,7500,7500,0
|
|
20240708,141500,220201250,7500,7500,7500,7500,50
|
|
20240708,141400,219826250,7520,7500,7520,7500,15
|
|
20240708,141300,219713730,7520,7520,7520,7520,0
|
|
20240708,141200,219713730,7520,7520,7520,7520,0
|
|
20240708,141100,219713730,7520,7520,7520,7520,0
|
|
20240708,141000,219713730,7520,7520,7520,7520,0
|
|
20240708,140900,219713730,7520,7520,7520,7520,0
|
|
20240708,140800,219713730,7520,7510,7520,7500,496
|
|
20240708,140700,215988980,7510,7510,7510,7510,0
|
|
20240708,140600,215988980,7510,7510,7510,7510,2
|
|
20240708,140500,215973960,7520,7520,7520,7520,2
|
|
20240708,140400,215958920,7520,7510,7520,7510,2
|
|
20240708,140300,215943890,7520,7520,7520,7520,0
|
|
20240708,140200,215943890,7520,7520,7520,7520,0
|
|
20240708,140100,215943890,7520,7520,7520,7520,0
|
|
20240708,140000,215943890,7520,7520,7520,7520,0
|
|
20240708,135900,215943890,7520,7520,7520,7520,0
|
|
20240708,135800,215943890,7520,7520,7520,7520,0
|
|
20240708,135700,215943890,7520,7510,7520,7510,31
|
|
20240708,135600,215710780,7520,7520,7520,7520,0
|
|
20240708,135500,215710780,7520,7520,7520,7520,4
|
|
20240708,135400,215680700,7510,7510,7510,7510,2
|
|
20240708,135300,215665680,7510,7510,7510,7510,0
|
|
20240708,135200,215665680,7510,7510,7510,7510,0
|
|
20240708,135100,215665680,7510,7510,7510,7510,1
|
|
20240708,135000,215658170,7510,7510,7510,7510,0
|
|
20240708,134900,215658170,7510,7510,7510,7510,1
|
|
20240708,134800,215650660,7520,7520,7520,7520,0
|
|
20240708,134700,215650660,7520,7520,7520,7520,1
|
|
20240708,134600,215643140,7510,7520,7520,7510,4
|
|
20240708,134500,215613080,7520,7520,7520,7520,0
|
|
20240708,134400,215613080,7520,7510,7520,7510,2
|
|
20240708,134300,215598050,7520,7520,7520,7520,243
|
|
20240708,134200,213770690,7510,7510,7510,7510,0
|
|
20240708,134100,213770690,7510,7520,7520,7510,26
|
|
20240708,134000,213575180,7520,7520,7520,7520,14
|
|
20240708,133900,213469900,7510,7510,7510,7510,2
|
|
20240708,133800,213454880,7510,7510,7510,7510,0
|
|
20240708,133700,213454880,7510,7510,7510,7510,1
|
|
20240708,133600,213447370,7520,7520,7520,7520,1
|
|
20240708,133500,213439850,7510,7510,7510,7510,0
|
|
20240708,133400,213439850,7510,7510,7510,7510,1
|
|
20240708,133300,213432340,7510,7510,7510,7510,0
|
|
20240708,133200,213432340,7510,7510,7510,7510,1
|
|
20240708,133100,213424830,7510,7520,7520,7510,69
|
|
20240708,133000,212905960,7520,7520,7520,7520,0
|
|
20240708,132900,212905960,7520,7520,7520,7520,1
|
|
20240708,132800,212898440,7520,7520,7520,7520,0
|
|
20240708,132700,212898440,7520,7520,7520,7520,1
|
|
20240708,132600,212890920,7520,7520,7520,7520,133
|
|
20240708,132500,211890760,7510,7500,7510,7500,95
|
|
20240708,132400,211177320,7500,7500,7500,7500,1
|
|
20240708,132300,211169820,7510,7510,7510,7510,306
|
|
20240708,132200,208871760,7510,7520,7520,7510,6
|
|
20240708,132100,208826690,7510,7510,7510,7510,0
|
|
20240708,132000,208826690,7510,7510,7510,7510,0
|
|
20240708,131900,208826690,7510,7510,7510,7510,0
|
|
20240708,131800,208826690,7510,7510,7510,7510,0
|
|
20240708,131700,208826690,7510,7510,7510,7510,0
|
|
20240708,131600,208826690,7510,7510,7510,7510,0
|
|
20240708,131500,208826690,7510,7510,7510,7510,0
|
|
20240708,131400,208826690,7510,7510,7510,7510,0
|
|
20240708,131300,208826690,7510,7510,7510,7510,0
|
|
20240708,131200,208826690,7510,7510,7510,7510,0
|
|
20240708,131100,208826690,7510,7510,7510,7510,0
|
|
20240708,131000,208826690,7510,7510,7510,7510,0
|
|
20240708,130900,208826690,7510,7510,7510,7510,0
|
|
20240708,130800,208826690,7510,7510,7510,7510,10
|
|
20240708,130700,208751590,7510,7510,7510,7510,0
|
|
20240708,130600,208751590,7510,7510,7510,7510,0
|
|
20240708,130500,208751590,7510,7510,7510,7510,1000
|
|
20240708,130400,201241590,7510,7510,7510,7510,9
|
|
20240708,130300,201174000,7510,7510,7510,7510,0
|
|
20240708,130200,201174000,7510,7510,7510,7510,23
|
|
20240708,130100,201001270,7510,7500,7520,7500,528
|
|
20240708,130000,197035390,7500,7500,7500,7500,12
|
|
20240708,125900,196945390,7500,7500,7500,7500,26
|
|
20240708,125800,196750390,7510,7510,7510,7510,0
|
|
20240708,125700,196750390,7510,7510,7510,7510,0
|
|
20240708,125600,196750390,7510,7510,7510,7510,0
|
|
20240708,125500,196750390,7510,7500,7510,7500,6
|
|
20240708,125400,196705340,7490,7490,7490,7490,0
|
|
20240708,125300,196705340,7490,7490,7490,7490,10
|
|
20240708,125200,196630440,7510,7510,7510,7510,0
|
|
20240708,125100,196630440,7510,7510,7510,7510,1
|
|
20240708,125000,196622930,7480,7480,7480,7480,0
|
|
20240708,124900,196622930,7480,7500,7500,7480,332
|
|
20240708,124800,194138050,7500,7500,7500,7500,0
|
|
20240708,124700,194138050,7500,7500,7500,7500,32
|
|
20240708,124600,193898050,7510,7510,7510,7510,0
|
|
20240708,124500,193898050,7510,7510,7510,7510,5
|
|
20240708,124400,193860500,7500,7500,7500,7500,0
|
|
20240708,124300,193860500,7500,7500,7500,7500,0
|
|
20240708,124200,193860500,7500,7500,7500,7500,0
|
|
20240708,124100,193860500,7500,7500,7500,7500,0
|
|
20240708,124000,193860500,7500,7500,7500,7500,50
|
|
20240708,123900,193485500,7500,7500,7500,7500,0
|
|
20240708,123800,193485500,7500,7500,7500,7500,0
|
|
20240708,123700,193485500,7500,7500,7500,7500,0
|
|
20240708,123600,193485500,7500,7500,7500,7500,0
|
|
20240708,123500,193485500,7500,7500,7500,7500,526
|
|
20240708,123400,189540500,7500,7500,7500,7500,0
|
|
20240708,123300,189540500,7500,7500,7500,7500,0
|
|
20240708,123200,189540500,7500,7500,7500,7500,6
|
|
20240708,123100,189495500,7500,7500,7500,7500,5
|
|
20240708,123000,189458000,7500,7500,7500,7500,1
|
|
20240708,122900,189450500,7500,7500,7500,7500,1
|
|
20240708,122800,189443000,7490,7490,7490,7490,100
|
|
20240708,122700,188694000,7500,7500,7500,7500,42
|
|
20240708,122600,188379000,7500,7500,7500,7500,0
|
|
20240708,122500,188379000,7500,7500,7500,7500,0
|
|
20240708,122400,188379000,7500,7500,7500,7500,0
|
|
20240708,122300,188379000,7500,7500,7500,7500,0
|
|
20240708,122200,188379000,7500,7500,7500,7500,10
|
|
20240708,122100,188304000,7500,7500,7500,7500,0
|
|
20240708,122000,188304000,7500,7500,7500,7500,5
|
|
20240708,121900,188266500,7500,7500,7500,7500,15
|
|
20240708,121800,188154000,7500,7500,7500,7500,0
|
|
20240708,121700,188154000,7500,7500,7500,7500,2
|
|
20240708,121600,188139000,7490,7490,7490,7490,12
|
|
20240708,121500,188049120,7490,7490,7490,7490,0
|
|
20240708,121400,188049120,7490,7490,7490,7490,0
|
|
20240708,121300,188049120,7490,7490,7490,7490,0
|
|
20240708,121200,188049120,7490,7490,7490,7490,0
|
|
20240708,121100,188049120,7490,7490,7490,7490,0
|
|
20240708,121000,188049120,7490,7490,7490,7490,414
|
|
20240708,120900,184948260,7490,7500,7500,7490,108
|
|
20240708,120800,184138340,7500,7500,7500,7500,533
|
|
20240708,120700,180140840,7510,7510,7510,7510,81
|
|
20240708,120600,179532530,7510,7510,7510,7510,0
|
|
20240708,120500,179532530,7510,7510,7510,7510,0
|
|
20240708,120400,179532530,7510,7510,7510,7510,10
|
|
20240708,120300,179457430,7510,7510,7510,7510,2
|
|
20240708,120200,179442410,7510,7510,7510,7510,0
|
|
20240708,120100,179442410,7510,7510,7510,7510,0
|
|
20240708,120000,179442410,7510,7510,7510,7510,0
|
|
20240708,115900,179442410,7510,7510,7510,7510,0
|
|
20240708,115800,179442410,7510,7510,7510,7510,1129
|
|
20240708,115700,170963620,7510,7510,7510,7510,0
|
|
20240708,115600,170963620,7510,7510,7510,7510,0
|
|
20240708,115500,170963620,7510,7510,7510,7510,0
|
|
20240708,115400,170963620,7510,7510,7510,7510,106
|
|
20240708,115300,170167560,7510,7510,7510,7510,0
|
|
20240708,115200,170167560,7510,7510,7510,7510,0
|
|
20240708,115100,170167560,7510,7510,7510,7510,40
|
|
20240708,115000,169867160,7510,7510,7510,7510,0
|
|
20240708,114900,169867160,7510,7510,7510,7510,1
|
|
20240708,114800,169859650,7510,7510,7510,7510,0
|
|
20240708,114700,169859650,7510,7510,7510,7510,0
|
|
20240708,114600,169859650,7510,7510,7510,7510,0
|
|
20240708,114500,169859650,7510,7510,7510,7510,0
|
|
20240708,114400,169859650,7510,7510,7510,7510,0
|
|
20240708,114300,169859650,7510,7510,7510,7510,20
|
|
20240708,114200,169709450,7510,7510,7510,7510,1
|
|
20240708,114100,169701940,7500,7500,7500,7500,0
|
|
20240708,114000,169701940,7500,7500,7500,7500,0
|
|
20240708,113900,169701940,7500,7500,7500,7500,6219
|
|
20240708,113800,123059440,7500,7500,7500,7500,0
|
|
20240708,113700,123059440,7500,7500,7500,7500,0
|
|
20240708,113600,123059440,7500,7500,7500,7500,18
|
|
20240708,113500,122924440,7500,7500,7500,7500,103
|
|
20240708,113400,122151940,7500,7500,7500,7500,0
|
|
20240708,113300,122151940,7500,7500,7500,7500,30
|
|
20240708,113200,121926940,7500,7500,7500,7500,0
|
|
20240708,113100,121926940,7500,7500,7500,7500,8
|
|
20240708,113000,121866940,7500,7500,7500,7500,0
|
|
20240708,112900,121866940,7500,7500,7500,7500,25
|
|
20240708,112800,121679440,7510,7510,7510,7510,0
|
|
20240708,112700,121679440,7510,7510,7510,7510,0
|
|
20240708,112600,121679440,7510,7510,7510,7510,150
|
|
20240708,112500,120552940,7500,7500,7500,7500,10
|
|
20240708,112400,120477940,7510,7510,7510,7510,70
|
|
20240708,112300,119952240,7500,7500,7500,7500,0
|
|
20240708,112200,119952240,7500,7500,7500,7500,0
|
|
20240708,112100,119952240,7500,7500,7500,7500,0
|
|
20240708,112000,119952240,7500,7500,7500,7500,0
|
|
20240708,111900,119952240,7500,7500,7500,7500,0
|
|
20240708,111800,119952240,7500,7500,7500,7500,42
|
|
20240708,111700,119637240,7500,7500,7500,7500,1
|
|
20240708,111600,119629740,7500,7490,7500,7490,101
|
|
20240708,111500,118873240,7490,7490,7490,7490,84
|
|
20240708,111400,118244080,7490,7480,7490,7480,101
|
|
20240708,111300,117488590,7480,7490,7490,7480,453
|
|
20240708,111200,114099780,7490,7490,7490,7490,0
|
|
20240708,111100,114099780,7490,7490,7490,7490,0
|
|
20240708,111000,114099780,7490,7490,7490,7490,0
|
|
20240708,110900,114099780,7490,7490,7490,7490,0
|
|
20240708,110800,114099780,7490,7490,7490,7490,0
|
|
20240708,110700,114099780,7490,7490,7490,7490,0
|
|
20240708,110600,114099780,7490,7490,7490,7490,188
|
|
20240708,110500,112691660,7500,7500,7500,7500,0
|
|
20240708,110400,112691660,7500,7490,7500,7490,197
|
|
20240708,110300,111216040,7490,7490,7490,7490,0
|
|
20240708,110200,111216040,7490,7490,7490,7490,0
|
|
20240708,110100,111216040,7490,7490,7490,7490,0
|
|
20240708,110000,111216040,7490,7490,7490,7490,2
|
|
20240708,105900,111201060,7480,7490,7490,7480,719
|
|
20240708,105800,105822620,7490,7490,7490,7490,108
|
|
20240708,105700,105013700,7490,7490,7490,7490,0
|
|
20240708,105600,105013700,7490,7490,7490,7490,0
|
|
20240708,105500,105013700,7490,7490,7490,7490,0
|
|
20240708,105400,105013700,7490,7490,7490,7490,0
|
|
20240708,105300,105013700,7490,7490,7490,7490,0
|
|
20240708,105200,105013700,7490,7490,7490,7490,7
|
|
20240708,105100,104961270,7490,7490,7490,7490,0
|
|
20240708,105000,104961270,7490,7490,7490,7490,0
|
|
20240708,104900,104961270,7490,7490,7490,7490,0
|
|
20240708,104800,104961270,7490,7490,7490,7490,0
|
|
20240708,104700,104961270,7490,7490,7490,7490,0
|
|
20240708,104600,104961270,7490,7490,7490,7490,131
|
|
20240708,104500,103980080,7490,7490,7490,7490,0
|
|
20240708,104400,103980080,7490,7490,7490,7490,0
|
|
20240708,104300,103980080,7490,7490,7490,7490,8
|
|
20240708,104200,103920160,7500,7500,7500,7500,0
|
|
20240708,104100,103920160,7500,7500,7500,7500,0
|
|
20240708,104000,103920160,7500,7500,7500,7500,0
|
|
20240708,103900,103920160,7500,7500,7500,7500,0
|
|
20240708,103800,103920160,7500,7500,7500,7500,0
|
|
20240708,103700,103920160,7500,7500,7500,7500,2
|
|
20240708,103600,103905160,7500,7500,7500,7500,0
|
|
20240708,103500,103905160,7500,7500,7500,7500,36
|
|
20240708,103400,103635160,7500,7500,7500,7500,12
|
|
20240708,103300,103545160,7500,7500,7500,7500,66
|
|
20240708,103200,103050160,7500,7500,7500,7500,0
|
|
20240708,103100,103050160,7500,7500,7500,7500,10
|
|
20240708,103000,102975160,7480,7490,7490,7480,110
|
|
20240708,102900,102152310,7480,7480,7480,7480,0
|
|
20240708,102800,102152310,7480,7500,7500,7480,127
|
|
20240708,102700,101200350,7500,7500,7500,7500,0
|
|
20240708,102600,101200350,7500,7490,7500,7490,460
|
|
20240708,102500,97754400,7480,7480,7480,7480,0
|
|
20240708,102400,97754400,7480,7490,7490,7480,14
|
|
20240708,102300,97649630,7490,7490,7490,7490,0
|
|
20240708,102200,97649630,7490,7490,7490,7480,27
|
|
20240708,102100,97447520,7480,7480,7480,7480,0
|
|
20240708,102000,97447520,7480,7480,7480,7480,75
|
|
20240708,101900,96886520,7480,7480,7480,7480,20
|
|
20240708,101800,96736920,7480,7480,7480,7480,1
|
|
20240708,101700,96729440,7480,7480,7480,7480,2
|
|
20240708,101600,96714480,7470,7470,7470,7470,23
|
|
20240708,101500,96542670,7480,7480,7480,7480,0
|
|
20240708,101400,96542670,7480,7480,7480,7480,0
|
|
20240708,101300,96542670,7480,7480,7480,7480,0
|
|
20240708,101200,96542670,7480,7480,7480,7480,1
|
|
20240708,101100,96535190,7480,7480,7480,7480,10
|
|
20240708,101000,96460390,7480,7480,7480,7480,2
|
|
20240708,100900,96445430,7440,7480,7480,7440,3687
|
|
20240708,100800,68995920,7480,7480,7480,7480,0
|
|
20240708,100700,68995920,7480,7480,7480,7480,20
|
|
20240708,100600,68846320,7490,7490,7490,7490,0
|
|
20240708,100500,68846320,7490,7470,7490,7470,185
|
|
20240708,100400,67464270,7470,7490,7490,7470,763
|
|
20240708,100300,61763820,7490,7490,7490,7490,95
|
|
20240708,100200,61052270,7490,7490,7490,7490,1
|
|
20240708,100100,61044780,7490,7490,7490,7490,4
|
|
20240708,100000,61014820,7490,7490,7490,7490,1
|
|
20240708,095900,61007330,7500,7500,7500,7500,15
|
|
20240708,095800,60894830,7500,7500,7500,7500,0
|
|
20240708,095700,60894830,7500,7490,7500,7470,1276
|
|
20240708,095600,51350000,7490,7490,7490,7490,5
|
|
20240708,095500,51312550,7490,7490,7490,7490,27
|
|
20240708,095400,51110320,7490,7480,7490,7480,32
|
|
20240708,095300,50870930,7470,7490,7490,7470,268
|
|
20240708,095200,48867330,7490,7490,7490,7490,8
|
|
20240708,095100,48807410,7490,7490,7490,7490,1
|
|
20240708,095000,48799920,7500,7500,7500,7500,0
|
|
20240708,094900,48799920,7500,7500,7500,7500,3
|
|
20240708,094800,48777420,7500,7500,7500,7500,0
|
|
20240708,094700,48777420,7500,7480,7500,7480,228
|
|
20240708,094600,47071960,7470,7490,7490,7470,200
|
|
20240708,094500,45577010,7500,7500,7500,7500,5
|
|
20240708,094400,45539510,7500,7500,7500,7500,0
|
|
20240708,094300,45539510,7500,7500,7500,7500,10
|
|
20240708,094200,45464510,7500,7500,7500,7500,3
|
|
20240708,094100,45442010,7500,7500,7500,7500,5
|
|
20240708,094000,45404510,7490,7490,7490,7490,52
|
|
20240708,093900,45015030,7490,7490,7490,7490,30
|
|
20240708,093800,44790330,7500,7500,7500,7500,134
|
|
20240708,093700,43785330,7490,7490,7490,7490,136
|
|
20240708,093600,42766690,7490,7490,7490,7490,0
|
|
20240708,093500,42766690,7490,7490,7490,7490,280
|
|
20240708,093400,40669490,7490,7490,7490,7490,21
|
|
20240708,093300,40512200,7490,7490,7490,7490,199
|
|
20240708,093200,39021690,7490,7490,7490,7490,0
|
|
20240708,093100,39021690,7490,7490,7490,7490,0
|
|
20240708,093000,39021690,7490,7490,7490,7490,23
|
|
20240708,092900,38849420,7490,7490,7490,7490,262
|
|
20240708,092800,36887040,7490,7500,7500,7490,17
|
|
20240708,092700,36759700,7500,7490,7500,7490,56
|
|
20240708,092600,36340200,7490,7490,7490,7490,84
|
|
20240708,092500,35711040,7470,7490,7490,7470,64
|
|
20240708,092400,35232450,7460,7460,7460,7460,0
|
|
20240708,092300,35232450,7460,7460,7460,7460,141
|
|
20240708,092200,34180590,7490,7460,7490,7460,101
|
|
20240708,092100,33426830,7460,7470,7470,7460,39
|
|
20240708,092000,33135510,7470,7470,7470,7470,116
|
|
20240708,091900,32268990,7490,7490,7490,7490,2
|
|
20240708,091800,32254010,7470,7470,7470,7470,6
|
|
20240708,091700,32209190,7460,7470,7520,7460,230
|
|
20240708,091600,30487250,7470,7470,7470,7470,5
|
|
20240708,091500,30449900,7470,7470,7480,7470,78
|
|
20240708,091400,29867190,7470,7470,7470,7470,0
|
|
20240708,091300,29867190,7470,7470,7470,7470,0
|
|
20240708,091200,29867190,7470,7470,7480,7470,241
|
|
20240708,091100,28066810,7470,7470,7470,7470,25
|
|
20240708,091000,27880060,7460,7490,7490,7460,225
|
|
20240708,090900,26200280,7480,7480,7480,7480,42
|
|
20240708,090800,25886120,7480,7470,7480,7470,942
|
|
20240708,090700,18849280,7470,7480,7490,7470,224
|
|
20240708,090600,17173140,7480,7480,7480,7470,1121
|
|
20240708,090500,8799070,7470,7480,7480,7470,110
|
|
20240708,090400,7977340,7480,7490,7490,7480,326
|
|
20240708,090300,5538500,7500,7510,7510,7500,321
|
|
20240708,090200,3128820,7520,7530,7530,7520,330
|
|
20240708,090100,646720,7520,7520,7520,7520,28
|
|
20240708,090000,436160,7520,7520,7520,7520,43
|