575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183200,8309350,21000,21000,21000,21000,6
|
|
20240704,183100,8309350,21000,21000,21000,21000,0
|
|
20240704,183000,8309350,21000,21000,21000,21000,0
|
|
20240704,182900,8309350,21000,21000,21000,21000,0
|
|
20240704,182800,8309350,21000,21000,21000,21000,0
|
|
20240704,182700,8309350,21000,21000,21000,21000,0
|
|
20240704,182600,8309350,21000,21000,21000,21000,0
|
|
20240704,182500,8309350,21000,21000,21000,21000,0
|
|
20240704,182400,8309350,21000,21000,21000,21000,0
|
|
20240704,182300,8309350,21000,21000,21000,21000,0
|
|
20240704,182200,8309350,21000,21000,21000,21000,0
|
|
20240704,182100,8309350,21000,21000,21000,21000,0
|
|
20240704,182000,8309350,21000,21000,21000,21000,0
|
|
20240704,181900,8309350,21000,21000,21000,21000,0
|
|
20240704,181800,8309350,21000,21000,21000,21000,0
|
|
20240704,181700,8309350,21000,21000,21000,21000,0
|
|
20240704,181600,8309350,21000,21000,21000,21000,0
|
|
20240704,181500,8309350,21000,21000,21000,21000,0
|
|
20240704,181400,8309350,21000,21000,21000,21000,0
|
|
20240704,181300,8309350,21000,21000,21000,21000,0
|
|
20240704,181200,8309350,21000,21000,21000,21000,0
|
|
20240704,181100,8309350,21000,21000,21000,21000,0
|
|
20240704,181000,8309350,21000,21000,21000,21000,0
|
|
20240704,180900,8309350,21000,21000,21000,21000,0
|
|
20240704,180800,8309350,21000,21000,21000,21000,0
|
|
20240704,180700,8309350,21000,21000,21000,21000,0
|
|
20240704,180600,8309350,21000,21000,21000,21000,0
|
|
20240704,180500,8309350,21000,21000,21000,21000,0
|
|
20240704,180400,8309350,21000,21000,21000,21000,0
|
|
20240704,180300,8309350,21000,21000,21000,21000,0
|
|
20240704,180200,8309350,21000,21000,21000,21000,6
|
|
20240704,180100,8309350,21000,21000,21000,21000,0
|
|
20240704,180000,8309350,21000,21000,21000,21000,0
|
|
20240704,175900,8309350,21000,21000,21000,21000,0
|
|
20240704,175800,8309350,21000,21000,21000,21000,0
|
|
20240704,175700,8309350,21000,21000,21000,21000,0
|
|
20240704,175600,8309350,21000,21000,21000,21000,0
|
|
20240704,175500,8309350,21000,21000,21000,21000,0
|
|
20240704,175400,8309350,21000,21000,21000,21000,0
|
|
20240704,175300,8309350,21000,21000,21000,21000,0
|
|
20240704,175200,8309350,21000,21000,21000,21000,0
|
|
20240704,175100,8309350,21000,21000,21000,21000,0
|
|
20240704,175000,8309350,21000,21000,21000,21000,0
|
|
20240704,174900,8309350,21000,21000,21000,21000,0
|
|
20240704,174800,8309350,21000,21000,21000,21000,0
|
|
20240704,174700,8309350,21000,21000,21000,21000,0
|
|
20240704,174600,8309350,21000,21000,21000,21000,0
|
|
20240704,174500,8309350,21000,21000,21000,21000,0
|
|
20240704,174400,8309350,21000,21000,21000,21000,0
|
|
20240704,174300,8309350,21000,21000,21000,21000,0
|
|
20240704,174200,8309350,21000,21000,21000,21000,0
|
|
20240704,174100,8309350,21000,21000,21000,21000,0
|
|
20240704,174000,8309350,21000,21000,21000,21000,0
|
|
20240704,173900,8309350,21000,21000,21000,21000,0
|
|
20240704,173800,8309350,21000,21000,21000,21000,0
|
|
20240704,173700,8309350,21000,21000,21000,21000,0
|
|
20240704,173600,8309350,21000,21000,21000,21000,0
|
|
20240704,173500,8309350,21000,21000,21000,21000,0
|
|
20240704,173400,8309350,21000,21000,21000,21000,0
|
|
20240704,173300,8309350,21000,21000,21000,21000,0
|
|
20240704,173200,8309350,21000,21000,21000,21000,6
|
|
20240704,173100,8309350,21000,21000,21000,21000,0
|
|
20240704,173000,8309350,21000,21000,21000,21000,0
|
|
20240704,172900,8309350,21000,21000,21000,21000,0
|
|
20240704,172800,8309350,21000,21000,21000,21000,0
|
|
20240704,172700,8309350,21000,21000,21000,21000,0
|
|
20240704,172600,8309350,21000,21000,21000,21000,0
|
|
20240704,172500,8309350,21000,21000,21000,21000,0
|
|
20240704,172400,8309350,21000,21000,21000,21000,0
|
|
20240704,172300,8309350,21000,21000,21000,21000,0
|
|
20240704,172200,8309350,21000,21000,21000,21000,0
|
|
20240704,172100,8309350,21000,21000,21000,21000,0
|
|
20240704,172000,8309350,21000,21000,21000,21000,0
|
|
20240704,171900,8309350,21000,21000,21000,21000,0
|
|
20240704,171800,8309350,21000,21000,21000,21000,0
|
|
20240704,171700,8309350,21000,21000,21000,21000,0
|
|
20240704,171600,8309350,21000,21000,21000,21000,0
|
|
20240704,171500,8309350,21000,21000,21000,21000,0
|
|
20240704,171400,8309350,21000,21000,21000,21000,0
|
|
20240704,171300,8309350,21000,21000,21000,21000,0
|
|
20240704,171200,8309350,21000,21000,21000,21000,0
|
|
20240704,171100,8309350,21000,21000,21000,21000,0
|
|
20240704,171000,8309350,21000,21000,21000,21000,0
|
|
20240704,170900,8309350,21000,21000,21000,21000,0
|
|
20240704,170800,8309350,21000,21000,21000,21000,0
|
|
20240704,170700,8309350,21000,21000,21000,21000,0
|
|
20240704,170600,8309350,21000,21000,21000,21000,0
|
|
20240704,170500,8309350,21000,21000,21000,21000,0
|
|
20240704,170400,8309350,21000,21000,21000,21000,0
|
|
20240704,170300,8309350,21000,21000,21000,21000,0
|
|
20240704,170200,8309350,21000,21000,21000,21000,6
|
|
20240704,170100,8309350,21000,21000,21000,21000,0
|
|
20240704,170000,8309350,21000,21000,21000,21000,0
|
|
20240704,165900,8309350,21000,21000,21000,21000,0
|
|
20240704,165800,8309350,21000,21000,21000,21000,0
|
|
20240704,165700,8309350,21000,21000,21000,21000,0
|
|
20240704,165600,8309350,21000,21000,21000,21000,0
|
|
20240704,165500,8309350,21000,21000,21000,21000,0
|
|
20240704,165400,8309350,21000,21000,21000,21000,0
|
|
20240704,165300,8309350,21000,21000,21000,21000,0
|
|
20240704,165200,8309350,21000,21000,21000,21000,0
|
|
20240704,165100,8309350,21000,21000,21000,21000,0
|
|
20240704,165000,8309350,21000,21000,21000,21000,0
|
|
20240704,164900,8309350,21000,21000,21000,21000,0
|
|
20240704,164800,8309350,21000,21000,21000,21000,0
|
|
20240704,164700,8309350,21000,21000,21000,21000,0
|
|
20240704,164600,8309350,21000,21000,21000,21000,0
|
|
20240704,164500,8309350,21000,21000,21000,21000,0
|
|
20240704,164400,8309350,21000,21000,21000,21000,0
|
|
20240704,164300,8309350,21000,21000,21000,21000,0
|
|
20240704,164200,8309350,21000,21000,21000,21000,0
|
|
20240704,164100,8309350,21000,21000,21000,21000,0
|
|
20240704,164000,8309350,21000,21000,21000,21000,0
|
|
20240704,163900,8309350,21000,21000,21000,21000,0
|
|
20240704,163800,8309350,21000,21000,21000,21000,0
|
|
20240704,163700,8309350,21000,21000,21000,21000,0
|
|
20240704,163600,8309350,21000,21000,21000,21000,0
|
|
20240704,163500,8309350,21000,21000,21000,21000,0
|
|
20240704,163400,8309350,21000,21000,21000,21000,0
|
|
20240704,163300,8309350,21000,21000,21000,21000,0
|
|
20240704,163200,8309350,21000,21000,21000,21000,6
|
|
20240704,163100,8309350,21000,21000,21000,21000,0
|
|
20240704,163000,8309350,21000,21000,21000,21000,0
|
|
20240704,162900,8309350,21000,21000,21000,21000,0
|
|
20240704,162800,8309350,21000,21000,21000,21000,0
|
|
20240704,162700,8309350,21000,21000,21000,21000,0
|
|
20240704,162600,8309350,21000,21000,21000,21000,0
|
|
20240704,162500,8309350,21000,21000,21000,21000,0
|
|
20240704,162400,8309350,21000,21000,21000,21000,0
|
|
20240704,162300,8309350,21000,21000,21000,21000,0
|
|
20240704,162200,8309350,21000,21000,21000,21000,0
|
|
20240704,162100,8309350,21000,21000,21000,21000,0
|
|
20240704,162000,8309350,21000,21000,21000,21000,0
|
|
20240704,161900,8309350,21000,21000,21000,21000,0
|
|
20240704,161800,8309350,21000,21000,21000,21000,0
|
|
20240704,161700,8309350,21000,21000,21000,21000,0
|
|
20240704,161600,8309350,21000,21000,21000,21000,0
|
|
20240704,161500,8309350,21000,21000,21000,21000,0
|
|
20240704,161400,8309350,21000,21000,21000,21000,0
|
|
20240704,161300,8309350,21000,21000,21000,21000,0
|
|
20240704,161200,8309350,21000,21000,21000,21000,0
|
|
20240704,161100,8309350,21000,21000,21000,21000,0
|
|
20240704,161000,8309350,21000,21000,21000,21000,0
|
|
20240704,160900,8309350,21000,21000,21000,21000,0
|
|
20240704,160800,8309350,21000,21000,21000,21000,0
|
|
20240704,160700,8309350,21000,21000,21000,21000,0
|
|
20240704,160600,8309350,21000,21000,21000,21000,0
|
|
20240704,160500,8309350,21000,21000,21000,21000,0
|
|
20240704,160400,8309350,21000,21000,21000,21000,0
|
|
20240704,160300,8309350,21000,21000,21000,21000,0
|
|
20240704,160200,8309350,21000,21000,21000,21000,6
|
|
20240704,160100,8309350,21000,21000,21000,21000,0
|
|
20240704,160000,8309350,21000,21000,21000,21000,0
|
|
20240704,155900,8309350,21000,21000,21000,21000,0
|
|
20240704,155800,8309350,21000,21000,21000,21000,0
|
|
20240704,155700,8309350,21000,21000,21000,21000,0
|
|
20240704,155600,8309350,21000,21000,21000,21000,0
|
|
20240704,155500,8309350,21000,21000,21000,21000,0
|
|
20240704,155400,8309350,21000,21000,21000,21000,0
|
|
20240704,155300,8309350,21000,21000,21000,21000,0
|
|
20240704,155200,8309350,21000,21000,21000,21000,0
|
|
20240704,155100,8309350,21000,21000,21000,21000,0
|
|
20240704,155000,8309350,21000,21000,21000,21000,0
|
|
20240704,154900,8309350,21000,21000,21000,21000,0
|
|
20240704,154800,8309350,21000,21000,21000,21000,0
|
|
20240704,154700,8309350,21000,21000,21000,21000,0
|
|
20240704,154600,8309350,21000,21000,21000,21000,0
|
|
20240704,154500,8309350,21000,21000,21000,21000,0
|
|
20240704,154400,8309350,21000,21000,21000,21000,0
|
|
20240704,154300,8309350,21000,21000,21000,21000,0
|
|
20240704,154200,8309350,21000,21000,21000,21000,0
|
|
20240704,154100,8309350,21000,21000,21000,21000,0
|
|
20240704,154000,8309350,21000,21000,21000,21000,0
|
|
20240704,153900,8309350,21000,21000,21000,21000,0
|
|
20240704,153800,8309350,21000,21000,21000,21000,0
|
|
20240704,153700,8309350,21000,21000,21000,21000,0
|
|
20240704,153600,8309350,21000,21000,21000,21000,0
|
|
20240704,153500,8309350,21000,21000,21000,21000,0
|
|
20240704,153400,8309350,21000,21000,21000,21000,0
|
|
20240704,153300,8309350,21000,21000,21000,21000,0
|
|
20240704,153200,8309350,21000,21000,21000,21000,6
|
|
20240704,153100,8309350,21000,21000,21000,21000,0
|
|
20240704,153000,8309350,21000,21000,21000,21000,6
|
|
20240704,152900,8183350,21000,21000,21000,21000,0
|
|
20240704,152800,8183350,21000,21000,21000,21000,0
|
|
20240704,152700,8183350,21000,21000,21000,21000,0
|
|
20240704,152600,8183350,21000,21000,21000,21000,0
|
|
20240704,152500,8183350,21000,21000,21000,21000,0
|
|
20240704,152400,8183350,21000,21000,21000,21000,0
|
|
20240704,152300,8183350,21000,21000,21000,21000,0
|
|
20240704,152200,8183350,21000,21000,21000,21000,0
|
|
20240704,152100,8183350,21000,21000,21000,21000,0
|
|
20240704,152000,8183350,21000,21000,21000,21000,0
|
|
20240704,151900,8183350,21000,21000,21000,21000,0
|
|
20240704,151800,8183350,21000,21000,21000,21000,0
|
|
20240704,151700,8183350,21000,21000,21000,21000,0
|
|
20240704,151600,8183350,21000,21000,21000,21000,0
|
|
20240704,151500,8183350,21000,21000,21000,21000,0
|
|
20240704,151400,8183350,21000,21000,21000,21000,0
|
|
20240704,151300,8183350,21000,21000,21000,21000,9
|
|
20240704,151200,7994350,21000,21000,21000,21000,0
|
|
20240704,151100,7994350,21000,21000,21000,21000,0
|
|
20240704,151000,7994350,21000,21000,21000,21000,0
|
|
20240704,150900,7994350,21000,21000,21000,21000,0
|
|
20240704,150800,7994350,21000,21000,21000,21000,0
|
|
20240704,150700,7994350,21000,21000,21000,21000,0
|
|
20240704,150600,7994350,21000,21000,21000,21000,0
|
|
20240704,150500,7994350,21000,20900,21000,20900,11
|
|
20240704,150400,7764350,20900,20900,20900,20900,0
|
|
20240704,150300,7764350,20900,20900,20900,20900,0
|
|
20240704,150200,7764350,20900,20900,20900,20900,0
|
|
20240704,150100,7764350,20900,20900,20900,20900,0
|
|
20240704,150000,7764350,20900,20900,20900,20900,0
|
|
20240704,145900,7764350,20900,20900,20900,20900,0
|
|
20240704,145800,7764350,20900,20900,20900,20900,0
|
|
20240704,145700,7764350,20900,20900,20900,20900,0
|
|
20240704,145600,7764350,20900,20900,20900,20900,0
|
|
20240704,145500,7764350,20900,20900,20900,20900,0
|
|
20240704,145400,7764350,20900,20900,20900,20900,0
|
|
20240704,145300,7764350,20900,20900,20900,20900,0
|
|
20240704,145200,7764350,20900,20900,20900,20900,0
|
|
20240704,145100,7764350,20900,20900,20900,20900,0
|
|
20240704,145000,7764350,20900,20900,20900,20900,0
|
|
20240704,144900,7764350,20900,20900,20900,20900,0
|
|
20240704,144800,7764350,20900,20900,20900,20900,0
|
|
20240704,144700,7764350,20900,20900,20900,20900,0
|
|
20240704,144600,7764350,20900,20900,20900,20900,0
|
|
20240704,144500,7764350,20900,20900,20900,20900,0
|
|
20240704,144400,7764350,20900,20900,20900,20900,0
|
|
20240704,144300,7764350,20900,20900,20900,20900,0
|
|
20240704,144200,7764350,20900,20900,20900,20900,0
|
|
20240704,144100,7764350,20900,20900,20900,20900,0
|
|
20240704,144000,7764350,20900,20900,20900,20900,0
|
|
20240704,143900,7764350,20900,20900,20900,20900,0
|
|
20240704,143800,7764350,20900,20900,20900,20900,0
|
|
20240704,143700,7764350,20900,20900,20900,20900,0
|
|
20240704,143600,7764350,20900,20900,20900,20900,0
|
|
20240704,143500,7764350,20900,20900,20900,20900,0
|
|
20240704,143400,7764350,20900,20900,20900,20900,0
|
|
20240704,143300,7764350,20900,20900,20900,20900,0
|
|
20240704,143200,7764350,20900,20900,20900,20900,0
|
|
20240704,143100,7764350,20900,20900,20900,20900,0
|
|
20240704,143000,7764350,20900,20900,20900,20900,0
|
|
20240704,142900,7764350,20900,20900,20900,20900,0
|
|
20240704,142800,7764350,20900,20900,20900,20900,0
|
|
20240704,142700,7764350,20900,20900,20900,20900,0
|
|
20240704,142600,7764350,20900,20900,20900,20900,0
|
|
20240704,142500,7764350,20900,20900,20900,20900,0
|
|
20240704,142400,7764350,20900,20900,20900,20900,0
|
|
20240704,142300,7764350,20900,20900,20900,20900,0
|
|
20240704,142200,7764350,20900,20900,20900,20900,0
|
|
20240704,142100,7764350,20900,20900,20900,20900,0
|
|
20240704,142000,7764350,20900,20900,20900,20900,0
|
|
20240704,141900,7764350,20900,20900,20900,20900,0
|
|
20240704,141800,7764350,20900,20900,20900,20900,0
|
|
20240704,141700,7764350,20900,20900,20900,20900,0
|
|
20240704,141600,7764350,20900,20900,20900,20900,0
|
|
20240704,141500,7764350,20900,20900,20900,20900,0
|
|
20240704,141400,7764350,20900,20900,20900,20900,0
|
|
20240704,141300,7764350,20900,20900,20900,20900,0
|
|
20240704,141200,7764350,20900,20900,20900,20900,0
|
|
20240704,141100,7764350,20900,20900,20900,20900,0
|
|
20240704,141000,7764350,20900,20900,20900,20900,0
|
|
20240704,140900,7764350,20900,20900,20900,20900,0
|
|
20240704,140800,7764350,20900,20900,20900,20900,0
|
|
20240704,140700,7764350,20900,20900,20900,20900,0
|
|
20240704,140600,7764350,20900,20900,20900,20900,0
|
|
20240704,140500,7764350,20900,20900,20900,20900,0
|
|
20240704,140400,7764350,20900,20900,20900,20900,0
|
|
20240704,140300,7764350,20900,20900,20900,20900,0
|
|
20240704,140200,7764350,20900,20900,20900,20900,0
|
|
20240704,140100,7764350,20900,20900,20900,20900,0
|
|
20240704,140000,7764350,20900,20900,20900,20900,0
|
|
20240704,135900,7764350,20900,20900,20900,20900,0
|
|
20240704,135800,7764350,20900,20900,20900,20900,0
|
|
20240704,135700,7764350,20900,20900,20900,20900,0
|
|
20240704,135600,7764350,20900,20900,20900,20900,0
|
|
20240704,135500,7764350,20900,20900,20900,20900,0
|
|
20240704,135400,7764350,20900,20900,20900,20900,0
|
|
20240704,135300,7764350,20900,20900,20900,20900,0
|
|
20240704,135200,7764350,20900,20900,20900,20900,0
|
|
20240704,135100,7764350,20900,20900,20900,20900,0
|
|
20240704,135000,7764350,20900,20900,20900,20900,0
|
|
20240704,134900,7764350,20900,20900,20900,20900,0
|
|
20240704,134800,7764350,20900,20900,20900,20900,0
|
|
20240704,134700,7764350,20900,20900,20900,20900,0
|
|
20240704,134600,7764350,20900,20900,20900,20900,0
|
|
20240704,134500,7764350,20900,20900,20900,20900,0
|
|
20240704,134400,7764350,20900,20900,20900,20900,0
|
|
20240704,134300,7764350,20900,20900,20900,20900,0
|
|
20240704,134200,7764350,20900,20900,20900,20900,0
|
|
20240704,134100,7764350,20900,20900,20900,20900,0
|
|
20240704,134000,7764350,20900,20900,20900,20900,0
|
|
20240704,133900,7764350,20900,20900,20900,20900,0
|
|
20240704,133800,7764350,20900,20900,20900,20900,0
|
|
20240704,133700,7764350,20900,20900,20900,20900,0
|
|
20240704,133600,7764350,20900,20900,20900,20900,0
|
|
20240704,133500,7764350,20900,20900,20900,20900,0
|
|
20240704,133400,7764350,20900,20900,20900,20900,0
|
|
20240704,133300,7764350,20900,20900,20900,20900,0
|
|
20240704,133200,7764350,20900,20900,20900,20900,90
|
|
20240704,133100,5883350,20900,20900,20900,20900,0
|
|
20240704,133000,5883350,20900,20900,20900,20900,0
|
|
20240704,132900,5883350,20900,20900,20900,20900,0
|
|
20240704,132800,5883350,20900,20900,20900,20900,0
|
|
20240704,132700,5883350,20900,20900,20900,20900,0
|
|
20240704,132600,5883350,20900,20900,20900,20900,0
|
|
20240704,132500,5883350,20900,20900,20900,20900,0
|
|
20240704,132400,5883350,20900,20900,20900,20900,0
|
|
20240704,132300,5883350,20900,20900,20900,20900,0
|
|
20240704,132200,5883350,20900,20900,20900,20900,0
|
|
20240704,132100,5883350,20900,20900,20900,20900,0
|
|
20240704,132000,5883350,20900,20900,20900,20900,0
|
|
20240704,131900,5883350,20900,20900,20900,20900,0
|
|
20240704,131800,5883350,20900,20900,20900,20900,0
|
|
20240704,131700,5883350,20900,20900,20900,20900,0
|
|
20240704,131600,5883350,20900,20900,20900,20900,0
|
|
20240704,131500,5883350,20900,20900,20900,20900,0
|
|
20240704,131400,5883350,20900,20900,20900,20900,0
|
|
20240704,131300,5883350,20900,20900,20900,20900,0
|
|
20240704,131200,5883350,20900,20900,20900,20900,0
|
|
20240704,131100,5883350,20900,20900,20900,20900,0
|
|
20240704,131000,5883350,20900,20900,20900,20900,0
|
|
20240704,130900,5883350,20900,20900,20900,20900,0
|
|
20240704,130800,5883350,20900,20900,20900,20900,0
|
|
20240704,130700,5883350,20900,20900,20900,20900,0
|
|
20240704,130600,5883350,20900,20900,20900,20900,0
|
|
20240704,130500,5883350,20900,20900,20900,20900,0
|
|
20240704,130400,5883350,20900,20900,20900,20900,0
|
|
20240704,130300,5883350,20900,20900,20900,20900,0
|
|
20240704,130200,5883350,20900,20900,20900,20900,0
|
|
20240704,130100,5883350,20900,20900,20900,20900,0
|
|
20240704,130000,5883350,20900,20900,20900,20900,1
|
|
20240704,125900,5862450,20900,20900,20900,20900,0
|
|
20240704,125800,5862450,20900,20900,20900,20900,0
|
|
20240704,125700,5862450,20900,20900,20900,20900,0
|
|
20240704,125600,5862450,20900,20900,20900,20900,0
|
|
20240704,125500,5862450,20900,20900,20900,20900,0
|
|
20240704,125400,5862450,20900,20900,20900,20900,0
|
|
20240704,125300,5862450,20900,20900,20900,20900,0
|
|
20240704,125200,5862450,20900,20900,20900,20900,0
|
|
20240704,125100,5862450,20900,20900,20900,20900,0
|
|
20240704,125000,5862450,20900,20900,20900,20900,0
|
|
20240704,124900,5862450,20900,20900,20900,20900,3
|
|
20240704,124800,5799750,20900,20900,20900,20900,0
|
|
20240704,124700,5799750,20900,20900,20900,20900,0
|
|
20240704,124600,5799750,20900,20900,20900,20900,0
|
|
20240704,124500,5799750,20900,20900,20900,20900,0
|
|
20240704,124400,5799750,20900,20900,20900,20900,0
|
|
20240704,124300,5799750,20900,20900,20900,20900,0
|
|
20240704,124200,5799750,20900,20900,20900,20900,0
|
|
20240704,124100,5799750,20900,20900,20900,20900,0
|
|
20240704,124000,5799750,20900,20900,20900,20900,0
|
|
20240704,123900,5799750,20900,20900,20900,20900,0
|
|
20240704,123800,5799750,20900,20900,20900,20900,0
|
|
20240704,123700,5799750,20900,20900,20900,20900,0
|
|
20240704,123600,5799750,20900,20900,20900,20900,0
|
|
20240704,123500,5799750,20900,20900,20900,20900,0
|
|
20240704,123400,5799750,20900,20900,20900,20900,0
|
|
20240704,123300,5799750,20900,20900,20900,20900,0
|
|
20240704,123200,5799750,20900,20900,20900,20900,0
|
|
20240704,123100,5799750,20900,20900,20900,20900,0
|
|
20240704,123000,5799750,20900,20900,20900,20900,0
|
|
20240704,122900,5799750,20900,20900,20900,20900,0
|
|
20240704,122800,5799750,20900,20900,20900,20900,1
|
|
20240704,122700,5778850,20900,20900,20900,20900,0
|
|
20240704,122600,5778850,20900,20900,20900,20900,0
|
|
20240704,122500,5778850,20900,20900,20900,20900,1
|
|
20240704,122400,5757950,20900,20900,20900,20900,0
|
|
20240704,122300,5757950,20900,20900,20900,20900,0
|
|
20240704,122200,5757950,20900,20900,20900,20900,1
|
|
20240704,122100,5737050,20900,20900,20900,20900,0
|
|
20240704,122000,5737050,20900,20900,20900,20900,0
|
|
20240704,121900,5737050,20900,20900,20900,20900,1
|
|
20240704,121800,5716150,20900,20900,20900,20900,0
|
|
20240704,121700,5716150,20900,20900,20900,20900,0
|
|
20240704,121600,5716150,20900,20900,20900,20900,1
|
|
20240704,121500,5695250,20900,20900,20900,20900,0
|
|
20240704,121400,5695250,20900,20900,20900,20900,0
|
|
20240704,121300,5695250,20900,20900,20900,20900,0
|
|
20240704,121200,5695250,20900,20900,20900,20900,0
|
|
20240704,121100,5695250,20900,20900,20900,20900,0
|
|
20240704,121000,5695250,20900,20900,20900,20900,0
|
|
20240704,120900,5695250,20900,20900,20900,20900,0
|
|
20240704,120800,5695250,20900,20900,20900,20900,0
|
|
20240704,120700,5695250,20900,20900,20900,20900,0
|
|
20240704,120600,5695250,20900,20900,20900,20900,0
|
|
20240704,120500,5695250,20900,20900,20900,20900,0
|
|
20240704,120400,5695250,20900,20900,20900,20900,0
|
|
20240704,120300,5695250,20900,20900,20900,20900,0
|
|
20240704,120200,5695250,20900,20900,20900,20900,12
|
|
20240704,120100,5444450,20900,20900,20900,20900,0
|
|
20240704,120000,5444450,20900,20900,20900,20900,0
|
|
20240704,115900,5444450,20900,20900,20900,20900,0
|
|
20240704,115800,5444450,20900,20900,20900,20900,0
|
|
20240704,115700,5444450,20900,20900,20900,20900,1
|
|
20240704,115600,5423550,20900,20900,20900,20900,0
|
|
20240704,115500,5423550,20900,20900,20900,20900,0
|
|
20240704,115400,5423550,20900,20900,20900,20900,0
|
|
20240704,115300,5423550,20900,20900,20900,20900,0
|
|
20240704,115200,5423550,20900,20900,20900,20900,1
|
|
20240704,115100,5402650,20850,20850,20850,20850,0
|
|
20240704,115000,5402650,20850,20850,20850,20850,0
|
|
20240704,114900,5402650,20850,20850,20850,20850,0
|
|
20240704,114800,5402650,20850,20850,20850,20850,0
|
|
20240704,114700,5402650,20850,20850,20850,20850,0
|
|
20240704,114600,5402650,20850,20850,20850,20850,0
|
|
20240704,114500,5402650,20850,20850,20850,20850,0
|
|
20240704,114400,5402650,20850,20850,20850,20850,0
|
|
20240704,114300,5402650,20850,20850,20850,20850,0
|
|
20240704,114200,5402650,20850,20850,20850,20850,0
|
|
20240704,114100,5402650,20850,20850,20850,20850,0
|
|
20240704,114000,5402650,20850,20850,20850,20850,0
|
|
20240704,113900,5402650,20850,20850,20850,20850,1
|
|
20240704,113800,5381800,20850,20850,20850,20850,0
|
|
20240704,113700,5381800,20850,20850,20850,20850,0
|
|
20240704,113600,5381800,20850,20850,20850,20850,1
|
|
20240704,113500,5360950,20850,20850,20850,20850,0
|
|
20240704,113400,5360950,20850,20850,20850,20850,0
|
|
20240704,113300,5360950,20850,20850,20850,20850,1
|
|
20240704,113200,5340100,20850,20850,20850,20850,0
|
|
20240704,113100,5340100,20850,20850,20850,20850,0
|
|
20240704,113000,5340100,20850,20850,20850,20850,1
|
|
20240704,112900,5319250,20850,20850,20850,20850,0
|
|
20240704,112800,5319250,20850,20850,20850,20850,0
|
|
20240704,112700,5319250,20850,20850,20850,20850,1
|
|
20240704,112600,5298400,20850,20850,20850,20850,0
|
|
20240704,112500,5298400,20850,20850,20850,20850,0
|
|
20240704,112400,5298400,20850,20850,20850,20850,1
|
|
20240704,112300,5277550,20850,20850,20850,20850,0
|
|
20240704,112200,5277550,20850,20850,20850,20850,0
|
|
20240704,112100,5277550,20850,20850,20850,20850,1
|
|
20240704,112000,5256700,20850,20850,20850,20850,0
|
|
20240704,111900,5256700,20850,20850,20850,20850,0
|
|
20240704,111800,5256700,20850,20850,20850,20850,1
|
|
20240704,111700,5235850,20850,20850,20850,20850,0
|
|
20240704,111600,5235850,20850,20850,20850,20850,0
|
|
20240704,111500,5235850,20850,20850,20850,20850,0
|
|
20240704,111400,5235850,20850,20850,20850,20850,0
|
|
20240704,111300,5235850,20850,20850,20850,20850,0
|
|
20240704,111200,5235850,20850,20850,20850,20850,0
|
|
20240704,111100,5235850,20850,20850,20850,20850,0
|
|
20240704,111000,5235850,20850,20850,20850,20850,0
|
|
20240704,110900,5235850,20850,20850,20850,20850,0
|
|
20240704,110800,5235850,20850,20850,20850,20850,0
|
|
20240704,110700,5235850,20850,20850,20850,20850,0
|
|
20240704,110600,5235850,20850,20850,20850,20850,0
|
|
20240704,110500,5235850,20850,20850,20850,20850,0
|
|
20240704,110400,5235850,20850,20850,20850,20850,0
|
|
20240704,110300,5235850,20850,20850,20850,20850,0
|
|
20240704,110200,5235850,20850,20850,20850,20850,0
|
|
20240704,110100,5235850,20850,20850,20850,20850,0
|
|
20240704,110000,5235850,20850,20850,20850,20850,0
|
|
20240704,105900,5235850,20850,20850,20850,20850,0
|
|
20240704,105800,5235850,20850,20850,20850,20850,0
|
|
20240704,105700,5235850,20850,20850,20850,20850,0
|
|
20240704,105600,5235850,20850,20850,20850,20850,0
|
|
20240704,105500,5235850,20850,20850,20850,20850,0
|
|
20240704,105400,5235850,20850,20850,20850,20850,0
|
|
20240704,105300,5235850,20850,20850,20850,20850,0
|
|
20240704,105200,5235850,20850,20850,20850,20850,0
|
|
20240704,105100,5235850,20850,20850,20850,20850,0
|
|
20240704,105000,5235850,20850,20850,20850,20850,0
|
|
20240704,104900,5235850,20850,20850,20850,20850,0
|
|
20240704,104800,5235850,20850,20850,20850,20850,0
|
|
20240704,104700,5235850,20850,20850,20850,20850,0
|
|
20240704,104600,5235850,20850,20850,20850,20850,0
|
|
20240704,104500,5235850,20850,20850,20850,20850,0
|
|
20240704,104400,5235850,20850,20850,20850,20850,0
|
|
20240704,104300,5235850,20850,20850,20850,20850,0
|
|
20240704,104200,5235850,20850,20850,20850,20850,0
|
|
20240704,104100,5235850,20850,20850,20850,20850,0
|
|
20240704,104000,5235850,20850,20850,20850,20850,0
|
|
20240704,103900,5235850,20850,20850,20850,20850,0
|
|
20240704,103800,5235850,20850,20850,20850,20850,0
|
|
20240704,103700,5235850,20850,20850,20850,20850,0
|
|
20240704,103600,5235850,20850,20850,20850,20850,0
|
|
20240704,103500,5235850,20850,20850,20850,20850,0
|
|
20240704,103400,5235850,20850,20850,20850,20850,0
|
|
20240704,103300,5235850,20850,20850,20850,20850,0
|
|
20240704,103200,5235850,20850,20850,20850,20850,0
|
|
20240704,103100,5235850,20850,20850,20850,20850,0
|
|
20240704,103000,5235850,20850,20850,20850,20850,0
|
|
20240704,102900,5235850,20850,20850,20850,20850,0
|
|
20240704,102800,5235850,20850,20850,20850,20850,0
|
|
20240704,102700,5235850,20850,20850,20850,20850,0
|
|
20240704,102600,5235850,20850,20850,20850,20850,0
|
|
20240704,102500,5235850,20850,20850,20850,20850,0
|
|
20240704,102400,5235850,20850,20850,20850,20850,0
|
|
20240704,102300,5235850,20850,20850,20850,20850,0
|
|
20240704,102200,5235850,20850,20850,20850,20850,0
|
|
20240704,102100,5235850,20850,20850,20850,20850,0
|
|
20240704,102000,5235850,20850,20850,20850,20850,0
|
|
20240704,101900,5235850,20850,20850,20850,20850,0
|
|
20240704,101800,5235850,20850,20850,20850,20850,0
|
|
20240704,101700,5235850,20850,20850,20850,20850,200
|
|
20240704,101600,1065850,21000,21000,21000,21000,0
|
|
20240704,101500,1065850,21000,21000,21000,21000,0
|
|
20240704,101400,1065850,21000,21000,21000,21000,0
|
|
20240704,101300,1065850,21000,21000,21000,21000,0
|
|
20240704,101200,1065850,21000,21000,21000,21000,0
|
|
20240704,101100,1065850,21000,21000,21000,21000,0
|
|
20240704,101000,1065850,21000,21000,21000,21000,0
|
|
20240704,100900,1065850,21000,21000,21000,21000,0
|
|
20240704,100800,1065850,21000,21000,21000,21000,0
|
|
20240704,100700,1065850,21000,21000,21000,21000,0
|
|
20240704,100600,1065850,21000,21000,21000,21000,0
|
|
20240704,100500,1065850,21000,21000,21000,21000,0
|
|
20240704,100400,1065850,21000,21000,21000,21000,0
|
|
20240704,100300,1065850,21000,21000,21000,21000,0
|
|
20240704,100200,1065850,21000,21000,21000,21000,0
|
|
20240704,100100,1065850,21000,21000,21000,21000,1
|
|
20240704,100000,1044850,20850,20850,20850,20850,0
|
|
20240704,095900,1044850,20850,20850,20850,20850,0
|
|
20240704,095800,1044850,20850,20850,20850,20850,0
|
|
20240704,095700,1044850,20850,20850,20850,20850,0
|
|
20240704,095600,1044850,20850,20850,20850,20850,0
|
|
20240704,095500,1044850,20850,20850,20850,20850,0
|
|
20240704,095400,1044850,20850,20850,20850,20850,0
|
|
20240704,095300,1044850,20850,20850,20850,20850,0
|
|
20240704,095200,1044850,20850,20850,20850,20850,0
|
|
20240704,095100,1044850,20850,20850,20850,20850,0
|
|
20240704,095000,1044850,20850,20850,20850,20850,0
|
|
20240704,094900,1044850,20850,20850,20850,20850,0
|
|
20240704,094800,1044850,20850,20850,20850,20850,0
|
|
20240704,094700,1044850,20850,20850,20850,20850,0
|
|
20240704,094600,1044850,20850,20850,20850,20850,0
|
|
20240704,094500,1044850,20850,20850,20850,20850,0
|
|
20240704,094400,1044850,20850,20850,20850,20850,0
|
|
20240704,094300,1044850,20850,20850,20850,20850,0
|
|
20240704,094200,1044850,20850,20850,20850,20850,0
|
|
20240704,094100,1044850,20850,20900,20900,20850,19
|
|
20240704,094000,648500,21000,21000,21000,21000,0
|
|
20240704,093900,648500,21000,21000,21000,21000,0
|
|
20240704,093800,648500,21000,21000,21000,21000,0
|
|
20240704,093700,648500,21000,21000,21000,21000,0
|
|
20240704,093600,648500,21000,21000,21000,21000,0
|
|
20240704,093500,648500,21000,21000,21000,21000,0
|
|
20240704,093400,648500,21000,21000,21000,21000,0
|
|
20240704,093300,648500,21000,21000,21000,21000,1
|
|
20240704,093200,627500,20900,20900,20900,20900,0
|
|
20240704,093100,627500,20900,20900,20900,20900,10
|
|
20240704,093000,418500,20900,20900,20900,20900,0
|
|
20240704,092900,418500,20900,20900,20900,20900,0
|
|
20240704,092800,418500,20900,20900,20900,20900,0
|
|
20240704,092700,418500,20900,20900,20900,20900,0
|
|
20240704,092600,418500,20900,20900,20900,20900,0
|
|
20240704,092500,418500,20900,20900,20900,20900,0
|
|
20240704,092400,418500,20900,20900,20900,20900,0
|
|
20240704,092300,418500,20900,20900,20900,20900,0
|
|
20240704,092200,418500,20900,20900,20900,20900,0
|
|
20240704,092100,418500,20900,20900,20900,20900,0
|
|
20240704,092000,418500,20900,20900,20900,20900,0
|
|
20240704,091900,418500,20900,20900,20900,20900,0
|
|
20240704,091800,418500,20900,20900,20900,20900,0
|
|
20240704,091700,418500,20900,20900,20900,20900,0
|
|
20240704,091600,418500,20900,20900,20900,20900,0
|
|
20240704,091500,418500,20900,20900,20900,20900,0
|
|
20240704,091400,418500,20900,20900,20900,20900,0
|
|
20240704,091300,418500,20900,20900,20900,20900,0
|
|
20240704,091200,418500,20900,20900,20900,20900,0
|
|
20240704,091100,418500,20900,20900,20900,20900,0
|
|
20240704,091000,418500,20900,20900,20900,20900,0
|
|
20240704,090900,418500,20900,20900,20900,20900,5
|
|
20240704,090800,314000,20900,20900,20900,20900,0
|
|
20240704,090700,314000,20900,20900,20900,20900,0
|
|
20240704,090600,314000,20900,20900,20900,20900,5
|
|
20240704,090500,209500,20950,20950,20950,20950,0
|
|
20240704,090400,209500,20950,20950,20950,20950,0
|
|
20240704,090300,209500,20950,20950,20950,20950,1
|
|
20240704,090200,188550,20950,20950,20950,20950,0
|
|
20240704,090100,188550,20950,20950,20950,20950,0
|
|
20240704,090000,188550,20950,20950,20950,20950,9
|