588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,184500,5413776600,90100,90100,90100,90100,1059
|
|
20240709,184400,5413776600,90100,90100,90100,90100,0
|
|
20240709,184300,5413776600,90100,90100,90100,90100,0
|
|
20240709,184200,5413776600,90100,90100,90100,90100,0
|
|
20240709,184100,5413776600,90100,90100,90100,90100,0
|
|
20240709,184000,5413776600,90100,90100,90100,90100,0
|
|
20240709,183900,5413776600,90100,90100,90100,90100,0
|
|
20240709,183800,5413776600,90100,90100,90100,90100,0
|
|
20240709,183700,5413776600,90100,90100,90100,90100,0
|
|
20240709,183600,5413776600,90100,90100,90100,90100,0
|
|
20240709,183500,5413776600,90100,90100,90100,90100,0
|
|
20240709,183400,5413776600,90100,90100,90100,90100,0
|
|
20240709,183300,5413776600,90100,90100,90100,90100,0
|
|
20240709,183200,5413776600,90100,90100,90100,90100,0
|
|
20240709,183100,5413776600,90100,90100,90100,90100,0
|
|
20240709,183000,5413776600,90100,90100,90100,90100,0
|
|
20240709,182900,5413776600,90100,90100,90100,90100,0
|
|
20240709,182800,5413776600,90100,90100,90100,90100,0
|
|
20240709,182700,5413776600,90100,90100,90100,90100,0
|
|
20240709,182600,5413776600,90100,90100,90100,90100,0
|
|
20240709,182500,5413776600,90100,90100,90100,90100,0
|
|
20240709,182400,5413776600,90100,90100,90100,90100,0
|
|
20240709,182300,5413776600,90100,90100,90100,90100,0
|
|
20240709,182200,5413776600,90100,90100,90100,90100,0
|
|
20240709,182100,5413776600,90100,90100,90100,90100,0
|
|
20240709,182000,5413776600,90100,90100,90100,90100,0
|
|
20240709,181900,5413776600,90100,90100,90100,90100,0
|
|
20240709,181800,5413776600,90100,90100,90100,90100,0
|
|
20240709,181700,5413776600,90100,90100,90100,90100,0
|
|
20240709,181600,5413776600,90100,90100,90100,90100,0
|
|
20240709,181500,5413776600,90100,90100,90100,90100,1059
|
|
20240709,181400,5413776600,90100,90100,90100,90100,0
|
|
20240709,181300,5413776600,90100,90100,90100,90100,0
|
|
20240709,181200,5413776600,90100,90100,90100,90100,0
|
|
20240709,181100,5413776600,90100,90100,90100,90100,0
|
|
20240709,181000,5413776600,90100,90100,90100,90100,0
|
|
20240709,180900,5413776600,90100,90100,90100,90100,0
|
|
20240709,180800,5413776600,90100,90100,90100,90100,0
|
|
20240709,180700,5413776600,90100,90100,90100,90100,0
|
|
20240709,180600,5413776600,90100,90100,90100,90100,0
|
|
20240709,180500,5413776600,90100,90100,90100,90100,0
|
|
20240709,180400,5413776600,90100,90100,90100,90100,0
|
|
20240709,180300,5413776600,90100,90100,90100,90100,0
|
|
20240709,180200,5413776600,90100,90100,90100,90100,0
|
|
20240709,180100,5413776600,90100,90100,90100,90100,0
|
|
20240709,180000,5413776600,90100,90100,90100,90100,0
|
|
20240709,175900,5413776600,90100,90100,90100,90100,0
|
|
20240709,175800,5413776600,90100,90100,90100,90100,0
|
|
20240709,175700,5413776600,90100,90100,90100,90100,0
|
|
20240709,175600,5413776600,90100,90100,90100,90100,0
|
|
20240709,175500,5413776600,90100,90100,90100,90100,0
|
|
20240709,175400,5413776600,90100,90100,90100,90100,0
|
|
20240709,175300,5413776600,90100,90100,90100,90100,0
|
|
20240709,175200,5413776600,90100,90100,90100,90100,0
|
|
20240709,175100,5413776600,90100,90100,90100,90100,0
|
|
20240709,175000,5413776600,90100,90100,90100,90100,0
|
|
20240709,174900,5413776600,90100,90100,90100,90100,0
|
|
20240709,174800,5413776600,90100,90100,90100,90100,0
|
|
20240709,174700,5413776600,90100,90100,90100,90100,0
|
|
20240709,174600,5413776600,90100,90100,90100,90100,0
|
|
20240709,174500,5413776600,90100,90100,90100,90100,1059
|
|
20240709,174400,5413776600,90100,90100,90100,90100,0
|
|
20240709,174300,5413776600,90100,90100,90100,90100,0
|
|
20240709,174200,5413776600,90100,90100,90100,90100,0
|
|
20240709,174100,5413776600,90100,90100,90100,90100,0
|
|
20240709,174000,5413776600,90100,90100,90100,90100,0
|
|
20240709,173900,5413776600,90100,90100,90100,90100,0
|
|
20240709,173800,5413776600,90100,90100,90100,90100,0
|
|
20240709,173700,5413776600,90100,90100,90100,90100,0
|
|
20240709,173600,5413776600,90100,90100,90100,90100,0
|
|
20240709,173500,5413776600,90100,90100,90100,90100,0
|
|
20240709,173400,5413776600,90100,90100,90100,90100,0
|
|
20240709,173300,5413776600,90100,90100,90100,90100,0
|
|
20240709,173200,5413776600,90100,90100,90100,90100,0
|
|
20240709,173100,5413776600,90100,90100,90100,90100,0
|
|
20240709,173000,5413776600,90100,90100,90100,90100,0
|
|
20240709,172900,5413776600,90100,90100,90100,90100,0
|
|
20240709,172800,5413776600,90100,90100,90100,90100,0
|
|
20240709,172700,5413776600,90100,90100,90100,90100,0
|
|
20240709,172600,5413776600,90100,90100,90100,90100,0
|
|
20240709,172500,5413776600,90100,90100,90100,90100,0
|
|
20240709,172400,5413776600,90100,90100,90100,90100,0
|
|
20240709,172300,5413776600,90100,90100,90100,90100,0
|
|
20240709,172200,5413776600,90100,90100,90100,90100,0
|
|
20240709,172100,5413776600,90100,90100,90100,90100,0
|
|
20240709,172000,5413776600,90100,90100,90100,90100,0
|
|
20240709,171900,5413776600,90100,90100,90100,90100,0
|
|
20240709,171800,5413776600,90100,90100,90100,90100,0
|
|
20240709,171700,5413776600,90100,90100,90100,90100,0
|
|
20240709,171600,5413776600,90100,90100,90100,90100,0
|
|
20240709,171500,5413776600,90100,90100,90100,90100,1059
|
|
20240709,171400,5413776600,90100,90100,90100,90100,0
|
|
20240709,171300,5413776600,90100,90100,90100,90100,0
|
|
20240709,171200,5413776600,90100,90100,90100,90100,0
|
|
20240709,171100,5413776600,90100,90100,90100,90100,0
|
|
20240709,171000,5413776600,90100,90100,90100,90100,0
|
|
20240709,170900,5413776600,90100,90100,90100,90100,0
|
|
20240709,170800,5413776600,90100,90100,90100,90100,0
|
|
20240709,170700,5413776600,90100,90100,90100,90100,0
|
|
20240709,170600,5413776600,90100,90100,90100,90100,0
|
|
20240709,170500,5413776600,90100,90100,90100,90100,0
|
|
20240709,170400,5413776600,90100,90100,90100,90100,0
|
|
20240709,170300,5413776600,90100,90100,90100,90100,0
|
|
20240709,170200,5413776600,90100,90100,90100,90100,0
|
|
20240709,170100,5413776600,90100,90100,90100,90100,0
|
|
20240709,170000,5413776600,90100,90100,90100,90100,0
|
|
20240709,165900,5413776600,90100,90100,90100,90100,0
|
|
20240709,165800,5413776600,90100,90100,90100,90100,0
|
|
20240709,165700,5413776600,90100,90100,90100,90100,0
|
|
20240709,165600,5413776600,90100,90100,90100,90100,0
|
|
20240709,165500,5413776600,90100,90100,90100,90100,0
|
|
20240709,165400,5413776600,90100,90100,90100,90100,0
|
|
20240709,165300,5413776600,90100,90100,90100,90100,0
|
|
20240709,165200,5413776600,90100,90100,90100,90100,0
|
|
20240709,165100,5413776600,90100,90100,90100,90100,0
|
|
20240709,165000,5413776600,90100,90100,90100,90100,0
|
|
20240709,164900,5413776600,90100,90100,90100,90100,0
|
|
20240709,164800,5413776600,90100,90100,90100,90100,0
|
|
20240709,164700,5413776600,90100,90100,90100,90100,0
|
|
20240709,164600,5413776600,90100,90100,90100,90100,0
|
|
20240709,164500,5413776600,90100,90100,90100,90100,1059
|
|
20240709,164400,5413776600,90100,90100,90100,90100,0
|
|
20240709,164300,5413776600,90100,90100,90100,90100,0
|
|
20240709,164200,5413776600,90100,90100,90100,90100,0
|
|
20240709,164100,5413776600,90100,90100,90100,90100,0
|
|
20240709,164000,5413776600,90100,90100,90100,90100,0
|
|
20240709,163900,5413776600,90100,90100,90100,90100,0
|
|
20240709,163800,5413776600,90100,90100,90100,90100,0
|
|
20240709,163700,5413776600,90100,90100,90100,90100,0
|
|
20240709,163600,5413776600,90100,90100,90100,90100,0
|
|
20240709,163500,5413776600,90100,90100,90100,90100,0
|
|
20240709,163400,5413776600,90100,90100,90100,90100,0
|
|
20240709,163300,5413776600,90100,90100,90100,90100,0
|
|
20240709,163200,5413776600,90100,90100,90100,90100,0
|
|
20240709,163100,5413776600,90100,90100,90100,90100,0
|
|
20240709,163000,5413776600,90100,90100,90100,90100,0
|
|
20240709,162900,5413776600,90100,90100,90100,90100,0
|
|
20240709,162800,5413776600,90100,90100,90100,90100,0
|
|
20240709,162700,5413776600,90100,90100,90100,90100,0
|
|
20240709,162600,5413776600,90100,90100,90100,90100,0
|
|
20240709,162500,5413776600,90100,90100,90100,90100,0
|
|
20240709,162400,5413776600,90100,90100,90100,90100,0
|
|
20240709,162300,5413776600,90100,90100,90100,90100,0
|
|
20240709,162200,5413776600,90100,90100,90100,90100,0
|
|
20240709,162100,5413776600,90100,90100,90100,90100,0
|
|
20240709,162000,5413776600,90100,90100,90100,90100,0
|
|
20240709,161900,5413776600,90100,90100,90100,90100,0
|
|
20240709,161800,5413776600,90100,90100,90100,90100,0
|
|
20240709,161700,5413776600,90100,90100,90100,90100,0
|
|
20240709,161600,5413776600,90100,90100,90100,90100,0
|
|
20240709,161500,5413776600,90100,90100,90100,90100,1059
|
|
20240709,161400,5413776600,90100,90100,90100,90100,0
|
|
20240709,161300,5413776600,90100,90100,90100,90100,0
|
|
20240709,161200,5413776600,90100,90100,90100,90100,0
|
|
20240709,161100,5413776600,90100,90100,90100,90100,0
|
|
20240709,161000,5413776600,90100,90100,90100,90100,0
|
|
20240709,160900,5413776600,90100,90100,90100,90100,0
|
|
20240709,160800,5413776600,90100,90100,90100,90100,0
|
|
20240709,160700,5413776600,90100,90100,90100,90100,0
|
|
20240709,160600,5413776600,90100,90100,90100,90100,0
|
|
20240709,160500,5413776600,90100,90100,90100,90100,0
|
|
20240709,160400,5413776600,90100,90100,90100,90100,0
|
|
20240709,160300,5413776600,90100,90100,90100,90100,0
|
|
20240709,160200,5413776600,90100,90100,90100,90100,0
|
|
20240709,160100,5413776600,90100,90100,90100,90100,0
|
|
20240709,160000,5413776600,90100,90100,90100,90100,0
|
|
20240709,155900,5413776600,90100,90100,90100,90100,0
|
|
20240709,155800,5413776600,90100,90100,90100,90100,0
|
|
20240709,155700,5413776600,90100,90100,90100,90100,0
|
|
20240709,155600,5413776600,90100,90100,90100,90100,0
|
|
20240709,155500,5413776600,90100,90100,90100,90100,0
|
|
20240709,155400,5413776600,90100,90100,90100,90100,0
|
|
20240709,155300,5413776600,90100,90100,90100,90100,0
|
|
20240709,155200,5413776600,90100,90100,90100,90100,0
|
|
20240709,155100,5413776600,90100,90100,90100,90100,0
|
|
20240709,155000,5413776600,90100,90100,90100,90100,0
|
|
20240709,154900,5413776600,90100,90100,90100,90100,0
|
|
20240709,154800,5413776600,90100,90100,90100,90100,0
|
|
20240709,154700,5413776600,90100,90100,90100,90100,0
|
|
20240709,154600,5413776600,90100,90100,90100,90100,0
|
|
20240709,154500,5413776600,90100,90100,90100,90100,1059
|
|
20240709,154400,5413776600,90100,90100,90100,90100,0
|
|
20240709,154300,5413776600,90100,90100,90100,90100,0
|
|
20240709,154200,5413776600,90100,90100,90100,90100,0
|
|
20240709,154100,5413776600,90100,90100,90100,90100,0
|
|
20240709,154000,5413776600,90100,90100,90100,90100,0
|
|
20240709,153900,5413776600,90100,90100,90100,90100,0
|
|
20240709,153800,5413776600,90100,90100,90100,90100,0
|
|
20240709,153700,5413776600,90100,90100,90100,90100,0
|
|
20240709,153600,5413776600,90100,90100,90100,90100,0
|
|
20240709,153500,5413776600,90100,90100,90100,90100,0
|
|
20240709,153400,5413776600,90100,90100,90100,90100,0
|
|
20240709,153300,5413776600,90100,90100,90100,90100,0
|
|
20240709,153200,5413776600,90100,90100,90100,90100,0
|
|
20240709,153100,5413776600,90100,90100,90100,90100,0
|
|
20240709,153000,5413776600,90100,90100,90100,90100,1059
|
|
20240709,152900,5318360700,90200,90200,90200,90200,0
|
|
20240709,152800,5318360700,90200,90200,90200,90200,0
|
|
20240709,152700,5318360700,90200,90200,90200,90200,0
|
|
20240709,152600,5318360700,90200,90200,90200,90200,0
|
|
20240709,152500,5318360700,90200,90200,90200,90200,0
|
|
20240709,152400,5318360700,90200,90200,90200,90200,0
|
|
20240709,152300,5318360700,90200,90200,90200,90200,0
|
|
20240709,152200,5318360700,90200,90200,90200,90200,0
|
|
20240709,152100,5318360700,90200,90200,90200,90200,0
|
|
20240709,152000,5318360700,90200,90200,90200,90200,0
|
|
20240709,151900,5318360700,90200,90100,90200,90100,220
|
|
20240709,151800,5298520800,90200,90100,90200,90000,451
|
|
20240709,151700,5257890200,90100,90000,90100,90000,186
|
|
20240709,151600,5241150000,89900,90000,90000,89900,37
|
|
20240709,151500,5237823300,89900,89900,89900,89900,46
|
|
20240709,151400,5233687900,89900,90000,90000,89900,54
|
|
20240709,151300,5228829900,90000,90000,90000,90000,4
|
|
20240709,151200,5228469900,89900,89900,89900,89900,34
|
|
20240709,151100,5225413300,89900,90000,90000,89900,508
|
|
20240709,151000,5179727500,89900,90100,90100,89900,105
|
|
20240709,150900,5170280900,90100,90100,90100,90000,487
|
|
20240709,150800,5126444600,90100,90100,90100,90000,102
|
|
20240709,150700,5117259900,90100,90200,90200,90100,241
|
|
20240709,150600,5095540300,90200,90100,90200,90100,372
|
|
20240709,150500,5062018000,90200,90200,90200,90100,211
|
|
20240709,150400,5043001500,90200,90100,90200,90100,195
|
|
20240709,150300,5025425000,90200,90100,90200,90100,110
|
|
20240709,150200,5015508000,90200,90200,90200,90100,99
|
|
20240709,150100,5006580100,90200,90100,90200,90100,153
|
|
20240709,150000,4992789800,90200,90200,90200,90100,118
|
|
20240709,145900,4982150300,90100,90200,90200,90100,98
|
|
20240709,145800,4973316800,90100,90200,90200,90100,128
|
|
20240709,145700,4961780200,90200,90100,90200,90100,58
|
|
20240709,145600,4956552000,90200,90200,90200,90100,212
|
|
20240709,145500,4937447000,90200,90200,90200,90100,95
|
|
20240709,145400,4928879100,90200,90100,90200,90100,194
|
|
20240709,145300,4911396900,90200,90200,90200,90100,143
|
|
20240709,145200,4898504400,90200,90100,90300,90100,136
|
|
20240709,145100,4886236100,90200,90400,90400,90200,578
|
|
20240709,145000,4834069700,90400,90400,90400,90300,206
|
|
20240709,144900,4815463100,90400,90400,90400,90300,117
|
|
20240709,144800,4804892600,90400,90300,90400,90200,269
|
|
20240709,144700,4780597800,90300,90300,90300,90200,192
|
|
20240709,144600,4763266900,90200,90300,90300,90200,102
|
|
20240709,144500,4754056700,90300,90200,90300,90100,602
|
|
20240709,144400,4699741200,90200,90200,90200,90100,169
|
|
20240709,144300,4684509700,90100,90100,90200,90100,167
|
|
20240709,144200,4669459400,90100,90000,90100,90000,53
|
|
20240709,144100,4664686800,90100,90100,90100,90000,40
|
|
20240709,144000,4661083600,90000,90100,90100,90000,105
|
|
20240709,143900,4651629400,90000,90200,90200,90000,150
|
|
20240709,143800,4638119300,90200,90200,90200,90000,409
|
|
20240709,143700,4601277400,90100,90100,90200,90100,113
|
|
20240709,143600,4591094200,90200,90100,90200,90100,170
|
|
20240709,143500,4575772300,90100,90200,90200,90100,45
|
|
20240709,143400,4571714300,90200,90200,90200,90100,119
|
|
20240709,143300,4560987900,90200,90100,90200,90100,65
|
|
20240709,143200,4555127500,90200,90200,90200,90100,42
|
|
20240709,143100,4551341200,90200,90200,90200,90100,118
|
|
20240709,143000,4540705600,90200,90200,90200,90100,70
|
|
20240709,142900,4534395700,90200,90100,90200,90100,41
|
|
20240709,142800,4530698400,90200,90200,90200,90100,187
|
|
20240709,142700,4513846300,90200,90200,90200,90100,100
|
|
20240709,142600,4504834500,90200,90100,90200,90000,74
|
|
20240709,142500,4498167300,90100,90100,90100,90100,69
|
|
20240709,142400,4491950400,90200,90100,90200,90100,87
|
|
20240709,142300,4484106500,90200,90100,90200,90100,52
|
|
20240709,142200,4479420000,90100,90200,90200,90100,83
|
|
20240709,142100,4471938200,90100,90100,90200,90000,199
|
|
20240709,142000,4454000700,90200,90100,90200,90000,270
|
|
20240709,141900,4429675200,90100,90100,90100,90000,67
|
|
20240709,141800,4423639600,90000,90100,90100,90000,126
|
|
20240709,141700,4412295900,90100,90100,90100,90000,106
|
|
20240709,141600,4402750600,90000,90100,90100,90000,49
|
|
20240709,141500,4398336700,90100,90100,90100,90000,120
|
|
20240709,141400,4387532000,90100,90100,90100,90000,46
|
|
20240709,141300,4383387500,90100,90000,90100,90000,74
|
|
20240709,141200,4376721100,90100,90100,90100,90000,161
|
|
20240709,141100,4362224300,90100,90100,90100,90100,100
|
|
20240709,141000,4353214300,90100,90100,90100,90000,45
|
|
20240709,140900,4349160800,90100,90100,90100,90000,131
|
|
20240709,140800,4337365500,90100,90100,90100,90000,69
|
|
20240709,140700,4331149500,90100,90100,90100,90000,63
|
|
20240709,140600,4325476700,90100,89900,90100,89900,177
|
|
20240709,140500,4309557700,90000,90100,90100,90000,44
|
|
20240709,140400,4305595000,90100,90000,90100,90000,51
|
|
20240709,140300,4301002200,90000,89900,90000,89900,76
|
|
20240709,140200,4294164800,90000,90000,90100,90000,49
|
|
20240709,140100,4289754700,90000,90000,90100,89900,157
|
|
20240709,140000,4275635800,89900,90000,90000,89900,51
|
|
20240709,135900,4271047600,90000,90000,90000,89900,173
|
|
20240709,135800,4255485900,90000,89900,90000,89800,116
|
|
20240709,135700,4245057300,89800,89900,89900,89700,58
|
|
20240709,135600,4239847700,89800,89800,89900,89700,171
|
|
20240709,135500,4224487500,89800,89800,89800,89700,129
|
|
20240709,135400,4212903400,89800,89700,89800,89700,97
|
|
20240709,135300,4204197500,89800,89800,89800,89700,119
|
|
20240709,135200,4193517600,89800,89600,89800,89600,78
|
|
20240709,135100,4186521200,89700,89600,89700,89600,73
|
|
20240709,135000,4179977800,89700,89700,89700,89600,92
|
|
20240709,134900,4171731800,89700,89800,89800,89700,37
|
|
20240709,134800,4168410100,89800,89800,89800,89700,120
|
|
20240709,134700,4157642900,89700,89800,89800,89700,83
|
|
20240709,134600,4150190700,89900,89600,89900,89500,328
|
|
20240709,134500,4120763300,89600,89500,89600,89500,67
|
|
20240709,134400,4114765000,89600,89500,89600,89500,35
|
|
20240709,134300,4111629400,89500,89500,89600,89500,83
|
|
20240709,134200,4104198300,89600,89500,89600,89500,54
|
|
20240709,134100,4099363300,89600,89600,89600,89500,51
|
|
20240709,134000,4094795600,89600,89600,89600,89500,109
|
|
20240709,133900,4085037600,89600,89600,89600,89500,480
|
|
20240709,133800,4042073400,89600,89500,89600,89500,43
|
|
20240709,133700,4038222500,89600,89700,89700,89600,17
|
|
20240709,133600,4036699200,89700,89600,89700,89600,124
|
|
20240709,133500,4025585900,89600,89700,89700,89600,16
|
|
20240709,133400,4024150900,89600,89600,89700,89600,81
|
|
20240709,133300,4016893000,89600,89700,89700,89600,57
|
|
20240709,133200,4011783000,89600,89600,89700,89600,78
|
|
20240709,133100,4004792900,89700,89600,89700,89600,526
|
|
20240709,133000,3957655600,89600,89700,89700,89600,116
|
|
20240709,132900,3947257700,89600,89800,89800,89600,833
|
|
20240709,132800,3872495600,89800,89800,89900,89800,127
|
|
20240709,132700,3861089900,89900,89800,89900,89800,67
|
|
20240709,132600,3855071500,89800,89900,89900,89800,45
|
|
20240709,132500,3851027200,89800,89800,89800,89800,24
|
|
20240709,132400,3848872000,89800,89800,89900,89800,113
|
|
20240709,132300,3838723000,89900,89900,89900,89800,35
|
|
20240709,132200,3835579300,89900,89800,89900,89800,102
|
|
20240709,132100,3826417700,89800,89800,89900,89800,153
|
|
20240709,132000,3812674700,89800,89900,89900,89800,484
|
|
20240709,131900,3769163300,89900,90000,90000,89900,49
|
|
20240709,131800,3764755800,89900,90000,90100,89900,726
|
|
20240709,131700,3699416100,90100,90100,90100,90000,171
|
|
20240709,131600,3684023400,90100,90000,90100,90000,67
|
|
20240709,131500,3677988300,90000,90100,90200,90000,590
|
|
20240709,131400,3624831600,90200,90200,90200,90100,51
|
|
20240709,131300,3620231600,90200,90100,90200,90100,38
|
|
20240709,131200,3616807500,90200,90100,90200,90100,113
|
|
20240709,131100,3606623500,90200,90200,90200,90100,125
|
|
20240709,131000,3595348800,90200,90100,90200,90100,81
|
|
20240709,130900,3588048500,90200,90100,90200,90100,117
|
|
20240709,130800,3577504400,90200,90100,90200,90000,304
|
|
20240709,130700,3550114900,90100,90100,90100,90000,18
|
|
20240709,130600,3548493300,90100,90100,90100,90000,156
|
|
20240709,130500,3534440800,90100,90100,90100,90000,78
|
|
20240709,130400,3527418800,90100,90100,90100,90000,60
|
|
20240709,130300,3522014300,90000,90100,90100,90000,115
|
|
20240709,130200,3511656000,90000,90100,90100,90000,120
|
|
20240709,130100,3500852400,90100,90100,90100,90000,28
|
|
20240709,130000,3498330800,90100,90000,90100,90000,38
|
|
20240709,125900,3494910100,90000,90100,90100,90000,58
|
|
20240709,125800,3489685700,90000,90100,90200,90000,439
|
|
20240709,125700,3450131900,90100,90000,90100,90000,52
|
|
20240709,125600,3445449700,90100,90100,90100,90000,97
|
|
20240709,125500,3436718000,90100,90100,90100,90000,25
|
|
20240709,125400,3434465800,90100,90100,90100,90000,185
|
|
20240709,125300,3417801000,90100,90100,90100,90000,61
|
|
20240709,125200,3412310000,90000,90100,90100,90000,80
|
|
20240709,125100,3405104100,90100,90000,90100,90000,174
|
|
20240709,125000,3389429100,90100,90000,90100,90000,118
|
|
20240709,124900,3378805600,90100,90000,90100,90000,180
|
|
20240709,124800,3362591100,90100,90000,90100,90000,225
|
|
20240709,124700,3342340000,90100,90100,90100,90000,100
|
|
20240709,124600,3333333300,90000,90000,90100,90000,378
|
|
20240709,124500,3299311500,90000,90000,90000,89900,68
|
|
20240709,124400,3293197200,90000,90000,90000,89900,48
|
|
20240709,124300,3288877400,89900,89900,90000,89900,95
|
|
20240709,124200,3280335500,90000,90000,90000,89900,47
|
|
20240709,124100,3276107800,90000,90000,90000,89900,51
|
|
20240709,124000,3271519000,89900,89900,90000,89900,77
|
|
20240709,123900,3264595600,90000,89900,90000,89800,68
|
|
20240709,123800,3258482200,89900,89900,89900,89800,75
|
|
20240709,123700,3251742900,89900,89800,89900,89800,147
|
|
20240709,123600,3238536800,89900,89900,90000,89800,90
|
|
20240709,123500,3230447100,89800,89900,89900,89800,15
|
|
20240709,123400,3229099100,89900,89800,89900,89700,105
|
|
20240709,123300,3219675600,89700,89900,89900,89700,42
|
|
20240709,123200,3215906500,89800,89800,89800,89700,100
|
|
20240709,123100,3206926700,89800,89900,89900,89800,190
|
|
20240709,123000,3189863300,89800,89700,89900,89700,40
|
|
20240709,122900,3186273300,89800,89800,89900,89700,44
|
|
20240709,122800,3182322800,89800,89900,89900,89800,11
|
|
20240709,122700,3181334700,89800,89800,89800,89700,216
|
|
20240709,122600,3161948200,89700,89800,89800,89700,34
|
|
20240709,122500,3158896300,89800,89800,89800,89700,63
|
|
20240709,122400,3153239100,89700,89800,89800,89700,120
|
|
20240709,122300,3142473500,89800,89800,89800,89700,10
|
|
20240709,122200,3141576200,89800,89700,89800,89700,42
|
|
20240709,122100,3137806700,89800,89800,89800,89700,99
|
|
20240709,122000,3128925500,89800,89700,89800,89700,28
|
|
20240709,121900,3126412300,89800,89800,89900,89800,64
|
|
20240709,121800,3120664900,89800,89700,89800,89700,132
|
|
20240709,121700,3108820900,89800,89800,89800,89700,100
|
|
20240709,121600,3099842000,89800,89700,89800,89700,6
|
|
20240709,121500,3099303500,89800,89700,89900,89700,107
|
|
20240709,121400,3089703000,89900,89900,89900,89700,39
|
|
20240709,121300,3086201200,89900,89800,89900,89700,23
|
|
20240709,121200,3084137200,89800,89700,89800,89700,114
|
|
20240709,121100,3073909500,89800,89700,89800,89700,138
|
|
20240709,121000,3061527000,89700,89800,89800,89700,36
|
|
20240709,120900,3058295600,89800,89700,89800,89700,59
|
|
20240709,120800,3052999800,89800,89800,89800,89700,60
|
|
20240709,120700,3047617300,89800,89700,89800,89700,189
|
|
20240709,120600,3030661700,89700,89800,89800,89700,34
|
|
20240709,120500,3027611800,89800,89800,89800,89700,91
|
|
20240709,120400,3019447100,89800,89800,89800,89700,55
|
|
20240709,120300,3014510300,89700,89700,89700,89700,36
|
|
20240709,120200,3011281100,89800,89700,89800,89700,70
|
|
20240709,120100,3005000000,89800,89800,89800,89700,20
|
|
20240709,120000,3003205100,89800,89700,89800,89700,46
|
|
20240709,115900,2999077200,89800,89800,89800,89700,104
|
|
20240709,115800,2989746100,89800,89800,89800,89700,34
|
|
20240709,115700,2986695200,89800,89800,89800,89700,101
|
|
20240709,115600,2977628800,89800,89700,89800,89700,63
|
|
20240709,115500,2971977400,89800,89700,89800,89700,29
|
|
20240709,115400,2969374600,89800,89800,89800,89700,98
|
|
20240709,115300,2960582100,89800,89800,89800,89700,25
|
|
20240709,115200,2958338700,89700,89800,89800,89700,123
|
|
20240709,115100,2947303200,89700,89700,89800,89700,39
|
|
20240709,115000,2943804600,89800,89600,89800,89600,75
|
|
20240709,114900,2937076500,89600,89700,89800,89600,543
|
|
20240709,114800,2888396000,89700,89700,89800,89700,309
|
|
20240709,114700,2860677600,89700,89800,89900,89700,24
|
|
20240709,114600,2858522200,89800,89800,89800,89700,84
|
|
20240709,114500,2850986200,89800,89700,89900,89700,79
|
|
20240709,114400,2843895100,89800,89700,89900,89700,44
|
|
20240709,114300,2839946900,89800,89800,89800,89700,63
|
|
20240709,114200,2834295100,89800,89700,89800,89700,47
|
|
20240709,114100,2830077000,89800,89700,89800,89700,23
|
|
20240709,114000,2828013800,89800,89900,89900,89800,393
|
|
20240709,113900,2792720200,89900,89900,89900,89800,74
|
|
20240709,113800,2786069900,89900,90000,90000,89900,231
|
|
20240709,113700,2765301100,90000,89900,90000,89900,64
|
|
20240709,113600,2759546000,90000,89900,90000,89900,241
|
|
20240709,113500,2737878300,89900,89900,90000,89900,37
|
|
20240709,113400,2734549200,89900,90000,90100,89900,31
|
|
20240709,113300,2731760100,89900,90000,90100,89900,212
|
|
20240709,113200,2712688700,90000,90000,90000,89900,37
|
|
20240709,113100,2709359900,89900,90000,90000,89900,22
|
|
20240709,113000,2707381600,90000,90000,90100,90000,94
|
|
20240709,112900,2698920000,90100,90000,90100,90000,38
|
|
20240709,112800,2695499500,90000,89900,90100,89900,115
|
|
20240709,112700,2685149200,90000,89900,90000,89900,608
|
|
20240709,112600,2630476700,90000,89900,90100,89900,48
|
|
20240709,112500,2626158900,89900,89900,90100,89900,65
|
|
20240709,112400,2620313100,89900,90000,90100,89900,287
|
|
20240709,112300,2594489600,90000,89900,90000,89900,20
|
|
20240709,112200,2592689900,90000,90000,90100,89900,155
|
|
20240709,112100,2578739900,90000,89900,90000,89900,123
|
|
20240709,112000,2567680700,90000,90000,90000,89900,31
|
|
20240709,111900,2564891700,90000,90000,90100,90000,53
|
|
20240709,111800,2560121500,90100,90000,90100,89900,122
|
|
20240709,111700,2549146800,90000,90000,90100,90000,27
|
|
20240709,111600,2546716700,90000,89900,90000,89900,3
|
|
20240709,111500,2546446900,90000,89900,90100,89900,51
|
|
20240709,111400,2541857600,90000,90000,90100,90000,96
|
|
20240709,111300,2533217500,90000,89900,90000,89900,240
|
|
20240709,111200,2511619800,89900,90000,90000,89900,64
|
|
20240709,111100,2505864200,90000,89900,90000,89900,190
|
|
20240709,111000,2488781700,90000,90000,90000,90000,42
|
|
20240709,110900,2485001700,89900,90000,90000,89900,334
|
|
20240709,110800,2454945200,90000,90100,90100,90000,128
|
|
20240709,110700,2443420300,90100,90100,90100,90100,130
|
|
20240709,110600,2431707300,90100,89900,90100,89900,70
|
|
20240709,110500,2425407400,90000,89900,90000,89900,139
|
|
20240709,110400,2412905600,90000,90000,90000,89900,100
|
|
20240709,110300,2403914000,90000,90000,90100,90000,233
|
|
20240709,110200,2382942900,90100,90000,90100,90000,166
|
|
20240709,110100,2367988200,90100,90100,90100,90100,172
|
|
20240709,110000,2352491000,90100,90100,90100,90000,66
|
|
20240709,105900,2346546600,90000,90200,90300,90000,497
|
|
20240709,105800,2301745500,90300,90100,90300,90000,1197
|
|
20240709,105700,2193733700,90100,89900,90100,89900,173
|
|
20240709,105600,2178153600,90000,89900,90000,89800,1360
|
|
20240709,105500,2055857000,89900,89800,89900,89800,106
|
|
20240709,105400,2046335700,89900,89700,89900,89700,73
|
|
20240709,105300,2039778400,89900,89700,89900,89700,174
|
|
20240709,105200,2024167700,89700,89800,89900,89700,97
|
|
20240709,105100,2015463700,89800,89700,89800,89700,61
|
|
20240709,105000,2009988100,89800,89700,89800,89600,131
|
|
20240709,104900,1998235400,89800,89800,89800,89700,114
|
|
20240709,104800,1988005700,89600,89700,89800,89600,127
|
|
20240709,104700,1976612600,89800,89700,89800,89700,35
|
|
20240709,104600,1973470500,89700,89600,89800,89600,83
|
|
20240709,104500,1966029100,89600,89700,89800,89600,64
|
|
20240709,104400,1960288300,89800,89700,89800,89700,50
|
|
20240709,104300,1955800900,89700,89600,89700,89600,107
|
|
20240709,104200,1946211000,89700,89800,89800,89600,46
|
|
20240709,104100,1942086800,89800,89800,89800,89600,44
|
|
20240709,104000,1938137600,89800,89700,89900,89700,106
|
|
20240709,103900,1928621500,89900,89700,89900,89700,145
|
|
20240709,103800,1915594400,89900,89800,89900,89800,122
|
|
20240709,103700,1904638100,89800,89700,89800,89700,38
|
|
20240709,103600,1901226200,89600,89600,89700,89500,162
|
|
20240709,103500,1886714200,89600,89600,89600,89500,34
|
|
20240709,103400,1883668800,89600,89500,89600,89400,84
|
|
20240709,103300,1876148900,89500,89400,89600,89400,303
|
|
20240709,103200,1849027400,89500,89500,89500,89400,33
|
|
20240709,103100,1846074900,89400,89500,89600,89400,443
|
|
20240709,103000,1806441700,89500,89300,89500,89300,150
|
|
20240709,102900,1793032800,89300,89500,89500,89300,58
|
|
20240709,102800,1787845400,89300,89400,89500,89300,177
|
|
20240709,102700,1772021100,89400,89400,89500,89300,360
|
|
20240709,102600,1739845000,89500,89500,89500,89400,81
|
|
20240709,102500,1732597900,89500,89500,89500,89400,73
|
|
20240709,102400,1726065700,89500,89400,89500,89400,156
|
|
20240709,102300,1712114900,89400,89400,89500,89400,168
|
|
20240709,102200,1697093700,89500,89500,89600,89400,59
|
|
20240709,102100,1691813700,89600,89500,89600,89400,87
|
|
20240709,102000,1684029900,89600,89500,89600,89500,61
|
|
20240709,101900,1678568200,89500,89500,89500,89500,58
|
|
20240709,101800,1673377200,89500,89600,89600,89400,79
|
|
20240709,101700,1666310000,89400,89600,89600,89400,190
|
|
20240709,101600,1649306900,89600,89600,89700,89500,685
|
|
20240709,101500,1587965100,89700,89700,89700,89600,133
|
|
20240709,101400,1576039700,89700,89700,89700,89700,58
|
|
20240709,101300,1570837100,89700,89800,89800,89700,481
|
|
20240709,101200,1527688300,89800,89700,89800,89700,65
|
|
20240709,101100,1521855200,89800,89800,89800,89700,59
|
|
20240709,101000,1516558000,89800,89700,89800,89700,51
|
|
20240709,100900,1511979800,89700,89800,89800,89700,120
|
|
20240709,100800,1501210400,89700,89700,89800,89700,59
|
|
20240709,100700,1495915800,89700,89800,89800,89700,55
|
|
20240709,100600,1490980300,89700,89700,89800,89700,83
|
|
20240709,100500,1483532100,89700,89800,89800,89700,87
|
|
20240709,100400,1475725900,89700,89700,89800,89700,40
|
|
20240709,100300,1472136000,89800,89600,89800,89600,175
|
|
20240709,100200,1456441000,89700,89600,89700,89600,40
|
|
20240709,100100,1452853900,89700,89600,89700,89600,33
|
|
20240709,100000,1449894800,89700,89800,89800,89700,85
|
|
20240709,095900,1442269900,89700,89700,89800,89700,53
|
|
20240709,095800,1437513400,89800,89800,89800,89700,90
|
|
20240709,095700,1429435700,89600,89600,89800,89600,64
|
|
20240709,095600,1423697100,89800,89800,89800,89800,25
|
|
20240709,095500,1421452100,89800,89400,89800,89400,650
|
|
20240709,095400,1363190200,89500,89400,89500,89400,109
|
|
20240709,095300,1353439500,89400,89500,89500,89400,173
|
|
20240709,095200,1337972000,89600,89600,89600,89500,294
|
|
20240709,095100,1311656100,89600,89500,89600,89500,56
|
|
20240709,095000,1306642800,89500,89500,89500,89500,10
|
|
20240709,094900,1305747800,89500,89500,89600,89500,242
|
|
20240709,094800,1284087400,89600,89500,89600,89500,91
|
|
20240709,094700,1275942500,89600,89600,89600,89600,13
|
|
20240709,094600,1274777700,89600,89500,89600,89500,77
|
|
20240709,094500,1267879400,89500,89600,89700,89500,613
|
|
20240709,094400,1212959000,89700,89600,89700,89600,255
|
|
20240709,094300,1190088600,89600,89700,89700,89600,62
|
|
20240709,094200,1184528100,89700,89700,89800,89700,443
|
|
20240709,094100,1144780600,89700,89700,89800,89700,62
|
|
20240709,094000,1139218900,89700,89700,89700,89700,13
|
|
20240709,093900,1138052800,89700,89700,89700,89600,102
|
|
20240709,093800,1128913100,89700,89800,89800,89700,39
|
|
20240709,093700,1125412200,89800,89800,89900,89800,70
|
|
20240709,093600,1119124600,89900,89700,89900,89600,207
|
|
20240709,093500,1100552500,89700,89500,89700,89400,266
|
|
20240709,093400,1076720500,89400,89600,89600,89400,35
|
|
20240709,093300,1073587400,89500,89500,89600,89400,438
|
|
20240709,093200,1034397800,89500,89500,89500,89400,14
|
|
20240709,093100,1033146000,89400,89400,89400,89400,112
|
|
20240709,093000,1023133200,89400,89500,89500,89400,119
|
|
20240709,092900,1012493400,89600,89500,89600,89500,343
|
|
20240709,092800,981788000,89500,89500,89500,89400,164
|
|
20240709,092700,967114000,89400,89500,89500,89400,156
|
|
20240709,092600,953167300,89500,89400,89500,89400,38
|
|
20240709,092500,949768800,89400,89500,89500,89400,197
|
|
20240709,092400,932146400,89500,89400,89600,89400,55
|
|
20240709,092300,927226100,89500,89400,89500,89400,63
|
|
20240709,092200,921588300,89400,89500,89500,89400,19
|
|
20240709,092100,919888900,89500,89500,89600,89400,174
|
|
20240709,092000,904315800,89500,89500,89600,89500,9
|
|
20240709,091900,903510000,89500,89500,89600,89500,87
|
|
20240709,091800,895722800,89500,89700,89800,89500,319
|
|
20240709,091700,867138700,89700,89700,89700,89700,134
|
|
20240709,091600,855118900,89800,89800,89800,89700,19
|
|
20240709,091500,853412900,89800,89800,89800,89700,34
|
|
20240709,091400,850360700,89700,89600,89700,89500,191
|
|
20240709,091300,833240200,89600,89400,89600,89300,171
|
|
20240709,091200,817947400,89400,89300,89500,89300,486
|
|
20240709,091100,774502100,89300,89300,89400,89300,165
|
|
20240709,091000,759766100,89500,89500,89500,89300,329
|
|
20240709,090900,730376300,89300,89400,89500,89300,177
|
|
20240709,090800,714553500,89500,89400,89600,89300,478
|
|
20240709,090700,671811500,89400,89500,89500,89300,703
|
|
20240709,090600,608934800,89500,89600,89600,89500,126
|
|
20240709,090500,597646300,89600,89700,89700,89500,827
|
|
20240709,090400,523553100,89600,89900,89900,89600,902
|
|
20240709,090300,442603200,89900,89700,89900,89700,337
|
|
20240709,090200,412343900,89700,89900,90100,89700,852
|
|
20240709,090100,335777400,90000,90700,90700,89900,1012
|
|
20240709,090000,244271300,90600,90300,90600,89600,2708
|