618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,191500,107192980,12700,12700,12700,12700,107
|
|
20240724,191400,107192980,12700,12700,12700,12700,0
|
|
20240724,191300,107192980,12700,12700,12700,12700,0
|
|
20240724,191200,107192980,12700,12700,12700,12700,0
|
|
20240724,191100,107192980,12700,12700,12700,12700,0
|
|
20240724,191000,107192980,12700,12700,12700,12700,0
|
|
20240724,190900,107192980,12700,12700,12700,12700,0
|
|
20240724,190800,107192980,12700,12700,12700,12700,0
|
|
20240724,190700,107192980,12700,12700,12700,12700,0
|
|
20240724,190600,107192980,12700,12700,12700,12700,0
|
|
20240724,190500,107192980,12700,12700,12700,12700,0
|
|
20240724,190400,107192980,12700,12700,12700,12700,0
|
|
20240724,190300,107192980,12700,12700,12700,12700,0
|
|
20240724,190200,107192980,12700,12700,12700,12700,0
|
|
20240724,190100,107192980,12700,12700,12700,12700,0
|
|
20240724,190000,107192980,12700,12700,12700,12700,0
|
|
20240724,185900,107192980,12700,12700,12700,12700,0
|
|
20240724,185800,107192980,12700,12700,12700,12700,0
|
|
20240724,185700,107192980,12700,12700,12700,12700,0
|
|
20240724,185600,107192980,12700,12700,12700,12700,0
|
|
20240724,185500,107192980,12700,12700,12700,12700,0
|
|
20240724,185400,107192980,12700,12700,12700,12700,0
|
|
20240724,185300,107192980,12700,12700,12700,12700,0
|
|
20240724,185200,107192980,12700,12700,12700,12700,0
|
|
20240724,185100,107192980,12700,12700,12700,12700,0
|
|
20240724,185000,107192980,12700,12700,12700,12700,0
|
|
20240724,184900,107192980,12700,12700,12700,12700,0
|
|
20240724,184800,107192980,12700,12700,12700,12700,0
|
|
20240724,184700,107192980,12700,12700,12700,12700,0
|
|
20240724,184600,107192980,12700,12700,12700,12700,0
|
|
20240724,184500,107192980,12700,12700,12700,12700,107
|
|
20240724,184400,107192980,12700,12700,12700,12700,0
|
|
20240724,184300,107192980,12700,12700,12700,12700,0
|
|
20240724,184200,107192980,12700,12700,12700,12700,0
|
|
20240724,184100,107192980,12700,12700,12700,12700,0
|
|
20240724,184000,107192980,12700,12700,12700,12700,0
|
|
20240724,183900,107192980,12700,12700,12700,12700,0
|
|
20240724,183800,107192980,12700,12700,12700,12700,0
|
|
20240724,183700,107192980,12700,12700,12700,12700,0
|
|
20240724,183600,107192980,12700,12700,12700,12700,0
|
|
20240724,183500,107192980,12700,12700,12700,12700,0
|
|
20240724,183400,107192980,12700,12700,12700,12700,0
|
|
20240724,183300,107192980,12700,12700,12700,12700,0
|
|
20240724,183200,107192980,12700,12700,12700,12700,0
|
|
20240724,183100,107192980,12700,12700,12700,12700,0
|
|
20240724,183000,107192980,12700,12700,12700,12700,0
|
|
20240724,182900,107192980,12700,12700,12700,12700,0
|
|
20240724,182800,107192980,12700,12700,12700,12700,0
|
|
20240724,182700,107192980,12700,12700,12700,12700,0
|
|
20240724,182600,107192980,12700,12700,12700,12700,0
|
|
20240724,182500,107192980,12700,12700,12700,12700,0
|
|
20240724,182400,107192980,12700,12700,12700,12700,0
|
|
20240724,182300,107192980,12700,12700,12700,12700,0
|
|
20240724,182200,107192980,12700,12700,12700,12700,0
|
|
20240724,182100,107192980,12700,12700,12700,12700,0
|
|
20240724,182000,107192980,12700,12700,12700,12700,0
|
|
20240724,181900,107192980,12700,12700,12700,12700,0
|
|
20240724,181800,107192980,12700,12700,12700,12700,0
|
|
20240724,181700,107192980,12700,12700,12700,12700,0
|
|
20240724,181600,107192980,12700,12700,12700,12700,0
|
|
20240724,181500,107192980,12700,12700,12700,12700,107
|
|
20240724,181400,107192980,12700,12700,12700,12700,0
|
|
20240724,181300,107192980,12700,12700,12700,12700,0
|
|
20240724,181200,107192980,12700,12700,12700,12700,0
|
|
20240724,181100,107192980,12700,12700,12700,12700,0
|
|
20240724,181000,107192980,12700,12700,12700,12700,0
|
|
20240724,180900,107192980,12700,12700,12700,12700,0
|
|
20240724,180800,107192980,12700,12700,12700,12700,0
|
|
20240724,180700,107192980,12700,12700,12700,12700,0
|
|
20240724,180600,107192980,12700,12700,12700,12700,0
|
|
20240724,180500,107192980,12700,12700,12700,12700,0
|
|
20240724,180400,107192980,12700,12700,12700,12700,0
|
|
20240724,180300,107192980,12700,12700,12700,12700,0
|
|
20240724,180200,107192980,12700,12700,12700,12700,0
|
|
20240724,180100,107192980,12700,12700,12700,12700,0
|
|
20240724,180000,107192980,12700,12700,12700,12700,0
|
|
20240724,175900,107192980,12700,12700,12700,12700,0
|
|
20240724,175800,107192980,12700,12700,12700,12700,0
|
|
20240724,175700,107192980,12700,12700,12700,12700,0
|
|
20240724,175600,107192980,12700,12700,12700,12700,0
|
|
20240724,175500,107192980,12700,12700,12700,12700,0
|
|
20240724,175400,107192980,12700,12700,12700,12700,0
|
|
20240724,175300,107192980,12700,12700,12700,12700,0
|
|
20240724,175200,107192980,12700,12700,12700,12700,0
|
|
20240724,175100,107192980,12700,12700,12700,12700,0
|
|
20240724,175000,107192980,12700,12700,12700,12700,0
|
|
20240724,174900,107192980,12700,12700,12700,12700,0
|
|
20240724,174800,107192980,12700,12700,12700,12700,0
|
|
20240724,174700,107192980,12700,12700,12700,12700,0
|
|
20240724,174600,107192980,12700,12700,12700,12700,0
|
|
20240724,174500,107192980,12700,12700,12700,12700,107
|
|
20240724,174400,107192980,12700,12700,12700,12700,0
|
|
20240724,174300,107192980,12700,12700,12700,12700,0
|
|
20240724,174200,107192980,12700,12700,12700,12700,0
|
|
20240724,174100,107192980,12700,12700,12700,12700,0
|
|
20240724,174000,107192980,12700,12700,12700,12700,0
|
|
20240724,173900,107192980,12700,12700,12700,12700,0
|
|
20240724,173800,107192980,12700,12700,12700,12700,0
|
|
20240724,173700,107192980,12700,12700,12700,12700,0
|
|
20240724,173600,107192980,12700,12700,12700,12700,0
|
|
20240724,173500,107192980,12700,12700,12700,12700,0
|
|
20240724,173400,107192980,12700,12700,12700,12700,0
|
|
20240724,173300,107192980,12700,12700,12700,12700,0
|
|
20240724,173200,107192980,12700,12700,12700,12700,0
|
|
20240724,173100,107192980,12700,12700,12700,12700,0
|
|
20240724,173000,107192980,12700,12700,12700,12700,0
|
|
20240724,172900,107192980,12700,12700,12700,12700,0
|
|
20240724,172800,107192980,12700,12700,12700,12700,0
|
|
20240724,172700,107192980,12700,12700,12700,12700,0
|
|
20240724,172600,107192980,12700,12700,12700,12700,0
|
|
20240724,172500,107192980,12700,12700,12700,12700,0
|
|
20240724,172400,107192980,12700,12700,12700,12700,0
|
|
20240724,172300,107192980,12700,12700,12700,12700,0
|
|
20240724,172200,107192980,12700,12700,12700,12700,0
|
|
20240724,172100,107192980,12700,12700,12700,12700,0
|
|
20240724,172000,107192980,12700,12700,12700,12700,0
|
|
20240724,171900,107192980,12700,12700,12700,12700,0
|
|
20240724,171800,107192980,12700,12700,12700,12700,0
|
|
20240724,171700,107192980,12700,12700,12700,12700,0
|
|
20240724,171600,107192980,12700,12700,12700,12700,0
|
|
20240724,171500,107192980,12700,12700,12700,12700,107
|
|
20240724,171400,107192980,12700,12700,12700,12700,0
|
|
20240724,171300,107192980,12700,12700,12700,12700,0
|
|
20240724,171200,107192980,12700,12700,12700,12700,0
|
|
20240724,171100,107192980,12700,12700,12700,12700,0
|
|
20240724,171000,107192980,12700,12700,12700,12700,0
|
|
20240724,170900,107192980,12700,12700,12700,12700,0
|
|
20240724,170800,107192980,12700,12700,12700,12700,0
|
|
20240724,170700,107192980,12700,12700,12700,12700,0
|
|
20240724,170600,107192980,12700,12700,12700,12700,0
|
|
20240724,170500,107192980,12700,12700,12700,12700,0
|
|
20240724,170400,107192980,12700,12700,12700,12700,0
|
|
20240724,170300,107192980,12700,12700,12700,12700,0
|
|
20240724,170200,107192980,12700,12700,12700,12700,0
|
|
20240724,170100,107192980,12700,12700,12700,12700,0
|
|
20240724,170000,107192980,12700,12700,12700,12700,0
|
|
20240724,165900,107192980,12700,12700,12700,12700,0
|
|
20240724,165800,107192980,12700,12700,12700,12700,0
|
|
20240724,165700,107192980,12700,12700,12700,12700,0
|
|
20240724,165600,107192980,12700,12700,12700,12700,0
|
|
20240724,165500,107192980,12700,12700,12700,12700,0
|
|
20240724,165400,107192980,12700,12700,12700,12700,0
|
|
20240724,165300,107192980,12700,12700,12700,12700,0
|
|
20240724,165200,107192980,12700,12700,12700,12700,0
|
|
20240724,165100,107192980,12700,12700,12700,12700,0
|
|
20240724,165000,107192980,12700,12700,12700,12700,0
|
|
20240724,164900,107192980,12700,12700,12700,12700,0
|
|
20240724,164800,107192980,12700,12700,12700,12700,0
|
|
20240724,164700,107192980,12700,12700,12700,12700,0
|
|
20240724,164600,107192980,12700,12700,12700,12700,0
|
|
20240724,164500,107192980,12700,12700,12700,12700,107
|
|
20240724,164400,107192980,12700,12700,12700,12700,0
|
|
20240724,164300,107192980,12700,12700,12700,12700,0
|
|
20240724,164200,107192980,12700,12700,12700,12700,0
|
|
20240724,164100,107192980,12700,12700,12700,12700,0
|
|
20240724,164000,107192980,12700,12700,12700,12700,0
|
|
20240724,163900,107192980,12700,12700,12700,12700,0
|
|
20240724,163800,107192980,12700,12700,12700,12700,0
|
|
20240724,163700,107192980,12700,12700,12700,12700,0
|
|
20240724,163600,107192980,12700,12700,12700,12700,0
|
|
20240724,163500,107192980,12700,12700,12700,12700,0
|
|
20240724,163400,107192980,12700,12700,12700,12700,0
|
|
20240724,163300,107192980,12700,12700,12700,12700,0
|
|
20240724,163200,107192980,12700,12700,12700,12700,0
|
|
20240724,163100,107192980,12700,12700,12700,12700,0
|
|
20240724,163000,107192980,12700,12700,12700,12700,0
|
|
20240724,162900,107192980,12700,12700,12700,12700,0
|
|
20240724,162800,107192980,12700,12700,12700,12700,0
|
|
20240724,162700,107192980,12700,12700,12700,12700,0
|
|
20240724,162600,107192980,12700,12700,12700,12700,0
|
|
20240724,162500,107192980,12700,12700,12700,12700,0
|
|
20240724,162400,107192980,12700,12700,12700,12700,0
|
|
20240724,162300,107192980,12700,12700,12700,12700,0
|
|
20240724,162200,107192980,12700,12700,12700,12700,0
|
|
20240724,162100,107192980,12700,12700,12700,12700,0
|
|
20240724,162000,107192980,12700,12700,12700,12700,0
|
|
20240724,161900,107192980,12700,12700,12700,12700,0
|
|
20240724,161800,107192980,12700,12700,12700,12700,0
|
|
20240724,161700,107192980,12700,12700,12700,12700,0
|
|
20240724,161600,107192980,12700,12700,12700,12700,0
|
|
20240724,161500,107192980,12700,12700,12700,12700,107
|
|
20240724,161400,107192980,12700,12700,12700,12700,0
|
|
20240724,161300,107192980,12700,12700,12700,12700,0
|
|
20240724,161200,107192980,12700,12700,12700,12700,0
|
|
20240724,161100,107192980,12700,12700,12700,12700,0
|
|
20240724,161000,107192980,12700,12700,12700,12700,0
|
|
20240724,160900,107192980,12700,12700,12700,12700,0
|
|
20240724,160800,107192980,12700,12700,12700,12700,0
|
|
20240724,160700,107192980,12700,12700,12700,12700,0
|
|
20240724,160600,107192980,12700,12700,12700,12700,0
|
|
20240724,160500,107192980,12700,12700,12700,12700,0
|
|
20240724,160400,107192980,12700,12700,12700,12700,0
|
|
20240724,160300,107192980,12700,12700,12700,12700,0
|
|
20240724,160200,107192980,12700,12700,12700,12700,0
|
|
20240724,160100,107192980,12700,12700,12700,12700,0
|
|
20240724,160000,107192980,12700,12700,12700,12700,0
|
|
20240724,155900,107192980,12700,12700,12700,12700,0
|
|
20240724,155800,107192980,12700,12700,12700,12700,0
|
|
20240724,155700,107192980,12700,12700,12700,12700,0
|
|
20240724,155600,107192980,12700,12700,12700,12700,0
|
|
20240724,155500,107192980,12700,12700,12700,12700,0
|
|
20240724,155400,107192980,12700,12700,12700,12700,0
|
|
20240724,155300,107192980,12700,12700,12700,12700,0
|
|
20240724,155200,107192980,12700,12700,12700,12700,0
|
|
20240724,155100,107192980,12700,12700,12700,12700,0
|
|
20240724,155000,107192980,12700,12700,12700,12700,0
|
|
20240724,154900,107192980,12700,12700,12700,12700,0
|
|
20240724,154800,107192980,12700,12700,12700,12700,0
|
|
20240724,154700,107192980,12700,12700,12700,12700,0
|
|
20240724,154600,107192980,12700,12700,12700,12700,0
|
|
20240724,154500,107192980,12700,12700,12700,12700,107
|
|
20240724,154400,107192980,12700,12700,12700,12700,0
|
|
20240724,154300,107192980,12700,12700,12700,12700,0
|
|
20240724,154200,107192980,12700,12700,12700,12700,0
|
|
20240724,154100,107192980,12700,12700,12700,12700,0
|
|
20240724,154000,107192980,12700,12700,12700,12700,0
|
|
20240724,153900,107192980,12700,12700,12700,12700,0
|
|
20240724,153800,107192980,12700,12700,12700,12700,0
|
|
20240724,153700,107192980,12700,12700,12700,12700,0
|
|
20240724,153600,107192980,12700,12700,12700,12700,0
|
|
20240724,153500,107192980,12700,12700,12700,12700,0
|
|
20240724,153400,107192980,12700,12700,12700,12700,0
|
|
20240724,153300,107192980,12700,12700,12700,12700,0
|
|
20240724,153200,107192980,12700,12700,12700,12700,0
|
|
20240724,153100,107192980,12700,12700,12700,12700,0
|
|
20240724,153000,107192980,12700,12700,12700,12700,107
|
|
20240724,152900,105834080,12700,12700,12700,12700,0
|
|
20240724,152800,105834080,12700,12700,12700,12700,0
|
|
20240724,152700,105834080,12700,12700,12700,12700,0
|
|
20240724,152600,105834080,12700,12700,12700,12700,0
|
|
20240724,152500,105834080,12700,12700,12700,12700,0
|
|
20240724,152400,105834080,12700,12700,12700,12700,0
|
|
20240724,152300,105834080,12700,12700,12700,12700,0
|
|
20240724,152200,105834080,12700,12700,12700,12700,0
|
|
20240724,152100,105834080,12700,12700,12700,12700,0
|
|
20240724,152000,105834080,12700,12700,12700,12700,0
|
|
20240724,151900,105834080,12700,12710,12710,12700,145
|
|
20240724,151800,103991470,12730,12730,12730,12730,0
|
|
20240724,151700,103991470,12730,12730,12730,12730,40
|
|
20240724,151600,103482270,12700,12700,12700,12700,0
|
|
20240724,151500,103482270,12700,12700,12700,12700,0
|
|
20240724,151400,103482270,12700,12700,12700,12700,0
|
|
20240724,151300,103482270,12700,12700,12700,12700,0
|
|
20240724,151200,103482270,12700,12700,12700,12700,0
|
|
20240724,151100,103482270,12700,12700,12700,12700,0
|
|
20240724,151000,103482270,12700,12700,12700,12700,2
|
|
20240724,150900,103456870,12700,12700,12700,12700,0
|
|
20240724,150800,103456870,12700,12700,12700,12700,18
|
|
20240724,150700,103228270,12700,12700,12700,12700,0
|
|
20240724,150600,103228270,12700,12700,12700,12700,0
|
|
20240724,150500,103228270,12700,12700,12700,12700,0
|
|
20240724,150400,103228270,12700,12700,12700,12700,1
|
|
20240724,150300,103215570,12740,12740,12740,12740,2
|
|
20240724,150200,103190090,12770,12770,12770,12770,0
|
|
20240724,150100,103190090,12770,12770,12770,12770,0
|
|
20240724,150000,103190090,12770,12770,12770,12770,43
|
|
20240724,145900,102640980,12770,12770,12770,12770,0
|
|
20240724,145800,102640980,12770,12770,12770,12770,0
|
|
20240724,145700,102640980,12770,12770,12770,12770,12
|
|
20240724,145600,102487740,12740,12740,12740,12740,1
|
|
20240724,145500,102475000,12740,12740,12740,12740,13
|
|
20240724,145400,102309380,12740,12740,12740,12740,0
|
|
20240724,145300,102309380,12740,12740,12740,12740,0
|
|
20240724,145200,102309380,12740,12740,12740,12740,392
|
|
20240724,145100,97315300,12740,12740,12740,12740,0
|
|
20240724,145000,97315300,12740,12740,12740,12740,0
|
|
20240724,144900,97315300,12740,12740,12740,12740,0
|
|
20240724,144800,97315300,12740,12740,12740,12740,10
|
|
20240724,144700,97187900,12740,12740,12740,12740,25
|
|
20240724,144600,96869400,12740,12740,12740,12740,4
|
|
20240724,144500,96818440,12740,12740,12740,12740,0
|
|
20240724,144400,96818440,12740,12730,12740,12730,15
|
|
20240724,144300,96627430,12700,12700,12700,12700,0
|
|
20240724,144200,96627430,12700,12720,12720,12700,100
|
|
20240724,144100,95356660,12730,12730,12730,12730,4
|
|
20240724,144000,95305740,12760,12760,12760,12760,0
|
|
20240724,143900,95305740,12760,12760,12760,12760,0
|
|
20240724,143800,95305740,12760,12760,12760,12760,0
|
|
20240724,143700,95305740,12760,12760,12760,12760,0
|
|
20240724,143600,95305740,12760,12760,12760,12760,0
|
|
20240724,143500,95305740,12760,12760,12760,12760,0
|
|
20240724,143400,95305740,12760,12760,12760,12760,0
|
|
20240724,143300,95305740,12760,12760,12760,12760,0
|
|
20240724,143200,95305740,12760,12760,12760,12760,0
|
|
20240724,143100,95305740,12760,12760,12760,12760,0
|
|
20240724,143000,95305740,12760,12760,12760,12760,0
|
|
20240724,142900,95305740,12760,12760,12760,12760,0
|
|
20240724,142800,95305740,12760,12760,12760,12760,0
|
|
20240724,142700,95305740,12760,12760,12760,12760,0
|
|
20240724,142600,95305740,12760,12760,12760,12760,0
|
|
20240724,142500,95305740,12760,12760,12760,12760,0
|
|
20240724,142400,95305740,12760,12760,12760,12760,0
|
|
20240724,142300,95305740,12760,12760,12760,12760,0
|
|
20240724,142200,95305740,12760,12760,12760,12760,58
|
|
20240724,142100,94565660,12760,12760,12760,12760,0
|
|
20240724,142000,94565660,12760,12760,12760,12760,0
|
|
20240724,141900,94565660,12760,12760,12760,12760,33
|
|
20240724,141800,94144580,12760,12760,12760,12760,261
|
|
20240724,141700,90814220,12740,12740,12740,12740,98
|
|
20240724,141600,89565700,12730,12730,12730,12730,5
|
|
20240724,141500,89502050,12740,12740,12740,12740,0
|
|
20240724,141400,89502050,12740,12740,12740,12740,0
|
|
20240724,141300,89502050,12740,12740,12740,12740,0
|
|
20240724,141200,89502050,12740,12740,12740,12740,0
|
|
20240724,141100,89502050,12740,12750,12750,12740,8
|
|
20240724,141000,89400120,12750,12750,12750,12750,0
|
|
20240724,140900,89400120,12750,12750,12750,12750,0
|
|
20240724,140800,89400120,12750,12750,12750,12750,0
|
|
20240724,140700,89400120,12750,12750,12750,12750,0
|
|
20240724,140600,89400120,12750,12750,12750,12750,0
|
|
20240724,140500,89400120,12750,12750,12750,12750,7
|
|
20240724,140400,89310870,12760,12760,12760,12760,0
|
|
20240724,140300,89310870,12760,12770,12770,12760,33
|
|
20240724,140200,88889490,12770,12770,12770,12770,0
|
|
20240724,140100,88889490,12770,12770,12770,12770,0
|
|
20240724,140000,88889490,12770,12770,12770,12770,0
|
|
20240724,135900,88889490,12770,12770,12770,12770,0
|
|
20240724,135800,88889490,12770,12770,12770,12770,0
|
|
20240724,135700,88889490,12770,12770,12770,12770,0
|
|
20240724,135600,88889490,12770,12770,12770,12770,0
|
|
20240724,135500,88889490,12770,12770,12770,12770,0
|
|
20240724,135400,88889490,12770,12770,12770,12770,0
|
|
20240724,135300,88889490,12770,12770,12770,12770,0
|
|
20240724,135200,88889490,12770,12770,12770,12770,0
|
|
20240724,135100,88889490,12770,12770,12770,12770,0
|
|
20240724,135000,88889490,12770,12770,12770,12770,0
|
|
20240724,134900,88889490,12770,12770,12770,12770,0
|
|
20240724,134800,88889490,12770,12770,12770,12770,0
|
|
20240724,134700,88889490,12770,12770,12770,12770,0
|
|
20240724,134600,88889490,12770,12770,12770,12770,0
|
|
20240724,134500,88889490,12770,12790,12790,12770,797
|
|
20240724,134400,78703630,12800,12800,12800,12800,0
|
|
20240724,134300,78703630,12800,12800,12800,12800,0
|
|
20240724,134200,78703630,12800,12800,12800,12800,0
|
|
20240724,134100,78703630,12800,12820,12820,12800,103
|
|
20240724,134000,77385170,12800,12800,12800,12800,0
|
|
20240724,133900,77385170,12800,12800,12800,12800,0
|
|
20240724,133800,77385170,12800,12820,12820,12800,243
|
|
20240724,133700,74272560,12820,12820,12820,12820,0
|
|
20240724,133600,74272560,12820,12820,12820,12820,0
|
|
20240724,133500,74272560,12820,12820,12820,12820,0
|
|
20240724,133400,74272560,12820,12820,12820,12820,0
|
|
20240724,133300,74272560,12820,12820,12820,12820,0
|
|
20240724,133200,74272560,12820,12820,12820,12820,0
|
|
20240724,133100,74272560,12820,12820,12820,12820,0
|
|
20240724,133000,74272560,12820,12820,12820,12820,0
|
|
20240724,132900,74272560,12820,12820,12820,12820,0
|
|
20240724,132800,74272560,12820,12820,12820,12820,0
|
|
20240724,132700,74272560,12820,12820,12820,12820,0
|
|
20240724,132600,74272560,12820,12820,12820,12820,0
|
|
20240724,132500,74272560,12820,12820,12820,12820,194
|
|
20240724,132400,71785480,12820,12820,12820,12820,0
|
|
20240724,132300,71785480,12820,12820,12820,12820,0
|
|
20240724,132200,71785480,12820,12820,12820,12820,0
|
|
20240724,132100,71785480,12820,12820,12820,12820,0
|
|
20240724,132000,71785480,12820,12820,12820,12820,0
|
|
20240724,131900,71785480,12820,12820,12820,12820,0
|
|
20240724,131800,71785480,12820,12820,12820,12820,0
|
|
20240724,131700,71785480,12820,12820,12820,12820,0
|
|
20240724,131600,71785480,12820,12820,12820,12820,37
|
|
20240724,131500,71311140,12820,12820,12820,12820,0
|
|
20240724,131400,71311140,12820,12820,12820,12820,0
|
|
20240724,131300,71311140,12820,12820,12820,12820,0
|
|
20240724,131200,71311140,12820,12820,12820,12820,0
|
|
20240724,131100,71311140,12820,12820,12820,12820,0
|
|
20240724,131000,71311140,12820,12820,12820,12820,0
|
|
20240724,130900,71311140,12820,12820,12820,12820,0
|
|
20240724,130800,71311140,12820,12820,12820,12820,0
|
|
20240724,130700,71311140,12820,12820,12820,12820,0
|
|
20240724,130600,71311140,12820,12820,12820,12820,0
|
|
20240724,130500,71311140,12820,12820,12820,12820,0
|
|
20240724,130400,71311140,12820,12820,12820,12820,0
|
|
20240724,130300,71311140,12820,12820,12820,12820,0
|
|
20240724,130200,71311140,12820,12820,12820,12820,20
|
|
20240724,130100,71054740,12900,12900,12900,12900,0
|
|
20240724,130000,71054740,12900,12900,12900,12900,1
|
|
20240724,125900,71041840,12900,12900,12900,12900,1
|
|
20240724,125800,71028940,12900,12900,12900,12900,0
|
|
20240724,125700,71028940,12900,12900,12900,12900,0
|
|
20240724,125600,71028940,12900,12900,12900,12900,14
|
|
20240724,125500,70848340,12900,12900,12900,12900,0
|
|
20240724,125400,70848340,12900,12900,12900,12900,0
|
|
20240724,125300,70848340,12900,12900,12900,12900,0
|
|
20240724,125200,70848340,12900,12900,12900,12900,0
|
|
20240724,125100,70848340,12900,12900,12900,12900,0
|
|
20240724,125000,70848340,12900,12900,12900,12900,0
|
|
20240724,124900,70848340,12900,12900,12900,12900,0
|
|
20240724,124800,70848340,12900,12900,12900,12900,0
|
|
20240724,124700,70848340,12900,12900,12900,12900,0
|
|
20240724,124600,70848340,12900,12900,12900,12900,0
|
|
20240724,124500,70848340,12900,12900,12900,12900,0
|
|
20240724,124400,70848340,12900,12900,12900,12900,0
|
|
20240724,124300,70848340,12900,12900,12900,12900,0
|
|
20240724,124200,70848340,12900,12900,12900,12900,0
|
|
20240724,124100,70848340,12900,12900,12900,12900,0
|
|
20240724,124000,70848340,12900,12900,12900,12900,0
|
|
20240724,123900,70848340,12900,12900,12900,12900,0
|
|
20240724,123800,70848340,12900,12900,12900,12900,0
|
|
20240724,123700,70848340,12900,12900,12900,12900,1
|
|
20240724,123600,70835440,12880,12880,12880,12880,1
|
|
20240724,123500,70822560,12800,12800,12800,12800,0
|
|
20240724,123400,70822560,12800,12800,12800,12800,0
|
|
20240724,123300,70822560,12800,12800,12800,12800,0
|
|
20240724,123200,70822560,12800,12800,12800,12800,0
|
|
20240724,123100,70822560,12800,12800,12800,12800,0
|
|
20240724,123000,70822560,12800,12800,12800,12800,0
|
|
20240724,122900,70822560,12800,12800,12800,12800,0
|
|
20240724,122800,70822560,12800,12800,12800,12800,0
|
|
20240724,122700,70822560,12800,12800,12800,12800,0
|
|
20240724,122600,70822560,12800,12800,12800,12800,0
|
|
20240724,122500,70822560,12800,12800,12800,12800,0
|
|
20240724,122400,70822560,12800,12890,12900,12800,301
|
|
20240724,122300,66940800,12890,12890,12890,12890,0
|
|
20240724,122200,66940800,12890,12890,12890,12890,0
|
|
20240724,122100,66940800,12890,12890,12890,12890,0
|
|
20240724,122000,66940800,12890,12890,12890,12890,0
|
|
20240724,121900,66940800,12890,12890,12890,12890,0
|
|
20240724,121800,66940800,12890,12890,12890,12890,0
|
|
20240724,121700,66940800,12890,12890,12890,12890,0
|
|
20240724,121600,66940800,12890,12890,12890,12890,0
|
|
20240724,121500,66940800,12890,12890,12890,12890,0
|
|
20240724,121400,66940800,12890,12890,12890,12890,0
|
|
20240724,121300,66940800,12890,12890,12890,12890,1
|
|
20240724,121200,66927910,12830,12830,12830,12830,0
|
|
20240724,121100,66927910,12830,12830,12830,12830,0
|
|
20240724,121000,66927910,12830,12830,12830,12830,23
|
|
20240724,120900,66632820,12830,12830,12830,12830,0
|
|
20240724,120800,66632820,12830,12830,12830,12830,0
|
|
20240724,120700,66632820,12830,12830,12830,12830,0
|
|
20240724,120600,66632820,12830,12830,12830,12830,0
|
|
20240724,120500,66632820,12830,12830,12830,12830,0
|
|
20240724,120400,66632820,12830,12830,12830,12830,0
|
|
20240724,120300,66632820,12830,12830,12830,12830,0
|
|
20240724,120200,66632820,12830,12830,12830,12830,0
|
|
20240724,120100,66632820,12830,12830,12830,12830,8
|
|
20240724,120000,66530180,12830,12830,12830,12830,0
|
|
20240724,115900,66530180,12830,12830,12830,12830,0
|
|
20240724,115800,66530180,12830,12830,12830,12830,0
|
|
20240724,115700,66530180,12830,12830,12830,12830,0
|
|
20240724,115600,66530180,12830,12830,12830,12830,0
|
|
20240724,115500,66530180,12830,12830,12830,12830,0
|
|
20240724,115400,66530180,12830,12830,12830,12830,1
|
|
20240724,115300,66517350,12790,12790,12790,12790,0
|
|
20240724,115200,66517350,12790,12790,12790,12790,0
|
|
20240724,115100,66517350,12790,12820,12820,12790,254
|
|
20240724,115000,63268030,12830,12830,12830,12830,166
|
|
20240724,114900,61138250,12850,12850,12850,12850,117
|
|
20240724,114800,59634800,12900,12900,12900,12900,0
|
|
20240724,114700,59634800,12900,12900,12900,12900,0
|
|
20240724,114600,59634800,12900,12900,12900,12900,0
|
|
20240724,114500,59634800,12900,12900,12900,12900,0
|
|
20240724,114400,59634800,12900,12900,12900,12900,0
|
|
20240724,114300,59634800,12900,12900,12900,12900,0
|
|
20240724,114200,59634800,12900,12900,12900,12900,0
|
|
20240724,114100,59634800,12900,12900,12900,12900,125
|
|
20240724,114000,58022300,12950,12950,12950,12950,0
|
|
20240724,113900,58022300,12950,12950,12950,12950,0
|
|
20240724,113800,58022300,12950,12950,12950,12950,0
|
|
20240724,113700,58022300,12950,12950,12950,12950,0
|
|
20240724,113600,58022300,12950,12950,12950,12950,0
|
|
20240724,113500,58022300,12950,12950,12950,12950,0
|
|
20240724,113400,58022300,12950,12950,12950,12950,0
|
|
20240724,113300,58022300,12950,12950,12950,12950,0
|
|
20240724,113200,58022300,12950,12950,12950,12950,0
|
|
20240724,113100,58022300,12950,12950,12950,12950,0
|
|
20240724,113000,58022300,12950,12950,12950,12950,0
|
|
20240724,112900,58022300,12950,12950,12950,12950,0
|
|
20240724,112800,58022300,12950,12950,12950,12950,236
|
|
20240724,112700,54966100,12950,12950,12950,12950,0
|
|
20240724,112600,54966100,12950,12950,12950,12950,0
|
|
20240724,112500,54966100,12950,12950,12950,12950,0
|
|
20240724,112400,54966100,12950,12950,12950,12950,0
|
|
20240724,112300,54966100,12950,12950,12950,12950,0
|
|
20240724,112200,54966100,12950,12950,12950,12950,15
|
|
20240724,112100,54771850,12950,12950,12950,12950,0
|
|
20240724,112000,54771850,12950,12950,12950,12950,100
|
|
20240724,111900,53476850,12950,12950,12950,12950,0
|
|
20240724,111800,53476850,12950,12950,12950,12950,20
|
|
20240724,111700,53217850,12950,12950,12950,12950,0
|
|
20240724,111600,53217850,12950,12950,12950,12950,2
|
|
20240724,111500,53191950,12950,12950,12950,12950,0
|
|
20240724,111400,53191950,12950,12950,12950,12950,0
|
|
20240724,111300,53191950,12950,12950,12950,12950,30
|
|
20240724,111200,52803450,12970,12970,12970,12970,1
|
|
20240724,111100,52790480,12970,12970,12970,12970,0
|
|
20240724,111000,52790480,12970,12970,12970,12970,0
|
|
20240724,110900,52790480,12970,12970,12970,12970,0
|
|
20240724,110800,52790480,12970,12970,12970,12970,3
|
|
20240724,110700,52751570,12950,12950,12950,12950,5
|
|
20240724,110600,52686820,12960,12960,12960,12960,119
|
|
20240724,110500,51144580,12980,12980,12980,12980,0
|
|
20240724,110400,51144580,12980,12980,12980,12980,0
|
|
20240724,110300,51144580,12980,12980,12980,12980,0
|
|
20240724,110200,51144580,12980,12980,12980,12980,0
|
|
20240724,110100,51144580,12980,12980,12980,12980,0
|
|
20240724,110000,51144580,12980,12980,12980,12980,0
|
|
20240724,105900,51144580,12980,12980,12980,12980,2
|
|
20240724,105800,51118620,12980,12980,12980,12980,1
|
|
20240724,105700,51105640,12950,12950,12950,12950,0
|
|
20240724,105600,51105640,12950,12950,12950,12950,0
|
|
20240724,105500,51105640,12950,12950,12950,12950,1
|
|
20240724,105400,51092690,12960,12960,12960,12960,0
|
|
20240724,105300,51092690,12960,12960,12960,12960,0
|
|
20240724,105200,51092690,12960,12960,12960,12960,0
|
|
20240724,105100,51092690,12960,12960,12960,12960,0
|
|
20240724,105000,51092690,12960,12960,12960,12960,0
|
|
20240724,104900,51092690,12960,12960,12960,12960,0
|
|
20240724,104800,51092690,12960,12960,12960,12960,0
|
|
20240724,104700,51092690,12960,12960,12960,12960,42
|
|
20240724,104600,50548370,12960,12960,12960,12960,1
|
|
20240724,104500,50535410,12960,12960,12960,12960,10
|
|
20240724,104400,50405810,12960,12960,12960,12960,0
|
|
20240724,104300,50405810,12960,12960,12960,12960,75
|
|
20240724,104200,49433810,12950,12950,12950,12950,0
|
|
20240724,104100,49433810,12950,12950,12950,12950,0
|
|
20240724,104000,49433810,12950,12950,12950,12950,0
|
|
20240724,103900,49433810,12950,12950,12950,12950,51
|
|
20240724,103800,48773360,12960,12960,12960,12960,0
|
|
20240724,103700,48773360,12960,12960,12960,12960,0
|
|
20240724,103600,48773360,12960,12960,12960,12960,0
|
|
20240724,103500,48773360,12960,12960,12960,12960,0
|
|
20240724,103400,48773360,12960,12960,12960,12960,0
|
|
20240724,103300,48773360,12960,12960,12960,12960,31
|
|
20240724,103200,48371600,12960,12960,12960,12960,0
|
|
20240724,103100,48371600,12960,12960,12960,12960,0
|
|
20240724,103000,48371600,12960,12960,12960,12960,11
|
|
20240724,102900,48229040,12950,12950,12950,12950,0
|
|
20240724,102800,48229040,12950,12950,12950,12950,0
|
|
20240724,102700,48229040,12950,12950,12950,12950,420
|
|
20240724,102600,42790040,12950,12950,12950,12950,768
|
|
20240724,102500,32844440,12950,12950,12950,12950,0
|
|
20240724,102400,32844440,12950,12950,12950,12950,0
|
|
20240724,102300,32844440,12950,12950,12950,12950,0
|
|
20240724,102200,32844440,12950,12950,12950,12950,1
|
|
20240724,102100,32831490,12950,12950,12950,12950,0
|
|
20240724,102000,32831490,12950,12950,12950,12950,0
|
|
20240724,101900,32831490,12950,12950,12950,12950,0
|
|
20240724,101800,32831490,12950,12950,12950,12950,1
|
|
20240724,101700,32818540,12950,12950,12950,12950,0
|
|
20240724,101600,32818540,12950,12950,12950,12950,1
|
|
20240724,101500,32805590,12900,12900,12900,12900,10
|
|
20240724,101400,32676590,12880,12880,12880,12880,0
|
|
20240724,101300,32676590,12880,12880,12880,12880,0
|
|
20240724,101200,32676590,12880,12880,12880,12880,0
|
|
20240724,101100,32676590,12880,12880,12880,12880,0
|
|
20240724,101000,32676590,12880,12880,12880,12880,0
|
|
20240724,100900,32676590,12880,12880,12880,12880,0
|
|
20240724,100800,32676590,12880,12880,12880,12880,0
|
|
20240724,100700,32676590,12880,12880,12880,12880,0
|
|
20240724,100600,32676590,12880,12880,12880,12880,0
|
|
20240724,100500,32676590,12880,12880,12880,12880,0
|
|
20240724,100400,32676590,12880,12870,12880,12870,193
|
|
20240724,100300,30191270,12870,12870,12870,12870,0
|
|
20240724,100200,30191270,12870,12870,12870,12870,0
|
|
20240724,100100,30191270,12870,12870,12870,12870,0
|
|
20240724,100000,30191270,12870,12870,12870,12870,1
|
|
20240724,095900,30178400,12810,12810,12810,12810,0
|
|
20240724,095800,30178400,12810,12810,12810,12810,0
|
|
20240724,095700,30178400,12810,12800,12810,12800,881
|
|
20240724,095600,18901230,12810,12820,12820,12810,290
|
|
20240724,095500,15186320,12870,12870,12870,12870,0
|
|
20240724,095400,15186320,12870,12870,12870,12870,0
|
|
20240724,095300,15186320,12870,12870,12870,12870,0
|
|
20240724,095200,15186320,12870,12870,12870,12870,17
|
|
20240724,095100,14967530,12870,12870,12870,12870,5
|
|
20240724,095000,14903180,12880,12880,12880,12880,0
|
|
20240724,094900,14903180,12880,12880,12880,12880,0
|
|
20240724,094800,14903180,12880,12880,12880,12880,0
|
|
20240724,094700,14903180,12880,12880,12880,12880,0
|
|
20240724,094600,14903180,12880,12880,12880,12880,8
|
|
20240724,094500,14800140,12880,12880,12880,12880,0
|
|
20240724,094400,14800140,12880,12880,12880,12880,0
|
|
20240724,094300,14800140,12880,12880,12880,12880,0
|
|
20240724,094200,14800140,12880,12880,12880,12880,0
|
|
20240724,094100,14800140,12880,12880,12880,12880,4
|
|
20240724,094000,14748620,12940,12940,12940,12940,0
|
|
20240724,093900,14748620,12940,12940,12940,12940,0
|
|
20240724,093800,14748620,12940,12940,12940,12940,0
|
|
20240724,093700,14748620,12940,12940,12940,12940,0
|
|
20240724,093600,14748620,12940,12940,12940,12940,0
|
|
20240724,093500,14748620,12940,12940,12940,12940,0
|
|
20240724,093400,14748620,12940,12940,12940,12940,0
|
|
20240724,093300,14748620,12940,12940,12940,12940,0
|
|
20240724,093200,14748620,12940,12930,12940,12930,20
|
|
20240724,093100,14489920,12880,12880,12880,12880,0
|
|
20240724,093000,14489920,12880,12880,12880,12880,0
|
|
20240724,092900,14489920,12880,12880,12880,12880,1
|
|
20240724,092800,14477040,12880,12880,12880,12880,10
|
|
20240724,092700,14348240,12880,12880,12880,12880,0
|
|
20240724,092600,14348240,12880,12880,12880,12880,0
|
|
20240724,092500,14348240,12880,12880,12880,12880,0
|
|
20240724,092400,14348240,12880,12880,12880,12880,0
|
|
20240724,092300,14348240,12880,12880,12880,12880,0
|
|
20240724,092200,14348240,12880,12880,12880,12880,1
|
|
20240724,092100,14335360,12710,12710,12710,12710,0
|
|
20240724,092000,14335360,12710,12720,12720,12710,8
|
|
20240724,091900,14233670,12880,12880,12880,12880,0
|
|
20240724,091800,14233670,12880,12880,12880,12880,0
|
|
20240724,091700,14233670,12880,12880,12880,12880,0
|
|
20240724,091600,14233670,12880,12880,12880,12880,0
|
|
20240724,091500,14233670,12880,12880,12880,12880,0
|
|
20240724,091400,14233670,12880,12880,12880,12880,0
|
|
20240724,091300,14233670,12880,12880,12880,12880,0
|
|
20240724,091200,14233670,12880,12880,12880,12880,0
|
|
20240724,091100,14233670,12880,12880,12880,12880,0
|
|
20240724,091000,14233670,12880,12880,12880,12880,0
|
|
20240724,090900,14233670,12880,12850,12880,12850,38
|
|
20240724,090800,13744680,12880,12880,12880,12880,0
|
|
20240724,090700,13744680,12880,12740,12880,12740,30
|
|
20240724,090600,13361780,12880,12720,12880,12630,967
|
|
20240724,090500,1083260,12880,12880,12880,12880,1
|
|
20240724,090400,1070380,12880,12880,12880,12880,1
|
|
20240724,090300,1057500,12700,12850,12850,12700,80
|
|
20240724,090200,38550,12850,12850,12850,12850,0
|
|
20240724,090100,38550,12850,12850,12850,12850,0
|
|
20240724,090000,38550,12850,12850,12850,12850,3
|