664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200100,60295320,11920,11920,11920,11920,391
|
|
20240709,200000,60295320,11920,11920,11920,11920,0
|
|
20240709,195900,60295320,11920,11920,11920,11920,0
|
|
20240709,195800,60295320,11920,11920,11920,11920,0
|
|
20240709,195700,60295320,11920,11920,11920,11920,0
|
|
20240709,195600,60295320,11920,11920,11920,11920,0
|
|
20240709,195500,60295320,11920,11920,11920,11920,0
|
|
20240709,195400,60295320,11920,11920,11920,11920,0
|
|
20240709,195300,60295320,11920,11920,11920,11920,0
|
|
20240709,195200,60295320,11920,11920,11920,11920,0
|
|
20240709,195100,60295320,11920,11920,11920,11920,0
|
|
20240709,195000,60295320,11920,11920,11920,11920,0
|
|
20240709,194900,60295320,11920,11920,11920,11920,0
|
|
20240709,194800,60295320,11920,11920,11920,11920,0
|
|
20240709,194700,60295320,11920,11920,11920,11920,0
|
|
20240709,194600,60295320,11920,11920,11920,11920,0
|
|
20240709,194500,60295320,11920,11920,11920,11920,0
|
|
20240709,194400,60295320,11920,11920,11920,11920,0
|
|
20240709,194300,60295320,11920,11920,11920,11920,0
|
|
20240709,194200,60295320,11920,11920,11920,11920,0
|
|
20240709,194100,60295320,11920,11920,11920,11920,0
|
|
20240709,194000,60295320,11920,11920,11920,11920,0
|
|
20240709,193900,60295320,11920,11920,11920,11920,0
|
|
20240709,193800,60295320,11920,11920,11920,11920,0
|
|
20240709,193700,60295320,11920,11920,11920,11920,0
|
|
20240709,193600,60295320,11920,11920,11920,11920,0
|
|
20240709,193500,60295320,11920,11920,11920,11920,0
|
|
20240709,193400,60295320,11920,11920,11920,11920,0
|
|
20240709,193300,60295320,11920,11920,11920,11920,0
|
|
20240709,193200,60295320,11920,11920,11920,11920,0
|
|
20240709,193100,60295320,11920,11920,11920,11920,391
|
|
20240709,193000,60295320,11920,11920,11920,11920,0
|
|
20240709,192900,60295320,11920,11920,11920,11920,0
|
|
20240709,192800,60295320,11920,11920,11920,11920,0
|
|
20240709,192700,60295320,11920,11920,11920,11920,0
|
|
20240709,192600,60295320,11920,11920,11920,11920,0
|
|
20240709,192500,60295320,11920,11920,11920,11920,0
|
|
20240709,192400,60295320,11920,11920,11920,11920,0
|
|
20240709,192300,60295320,11920,11920,11920,11920,0
|
|
20240709,192200,60295320,11920,11920,11920,11920,0
|
|
20240709,192100,60295320,11920,11920,11920,11920,0
|
|
20240709,192000,60295320,11920,11920,11920,11920,0
|
|
20240709,191900,60295320,11920,11920,11920,11920,0
|
|
20240709,191800,60295320,11920,11920,11920,11920,0
|
|
20240709,191700,60295320,11920,11920,11920,11920,0
|
|
20240709,191600,60295320,11920,11920,11920,11920,0
|
|
20240709,191500,60295320,11920,11920,11920,11920,0
|
|
20240709,191400,60295320,11920,11920,11920,11920,0
|
|
20240709,191300,60295320,11920,11920,11920,11920,0
|
|
20240709,191200,60295320,11920,11920,11920,11920,0
|
|
20240709,191100,60295320,11920,11920,11920,11920,0
|
|
20240709,191000,60295320,11920,11920,11920,11920,0
|
|
20240709,190900,60295320,11920,11920,11920,11920,0
|
|
20240709,190800,60295320,11920,11920,11920,11920,0
|
|
20240709,190700,60295320,11920,11920,11920,11920,0
|
|
20240709,190600,60295320,11920,11920,11920,11920,0
|
|
20240709,190500,60295320,11920,11920,11920,11920,0
|
|
20240709,190400,60295320,11920,11920,11920,11920,0
|
|
20240709,190300,60295320,11920,11920,11920,11920,0
|
|
20240709,190200,60295320,11920,11920,11920,11920,0
|
|
20240709,190100,60295320,11920,11920,11920,11920,391
|
|
20240709,190000,60295320,11920,11920,11920,11920,0
|
|
20240709,185900,60295320,11920,11920,11920,11920,0
|
|
20240709,185800,60295320,11920,11920,11920,11920,0
|
|
20240709,185700,60295320,11920,11920,11920,11920,0
|
|
20240709,185600,60295320,11920,11920,11920,11920,0
|
|
20240709,185500,60295320,11920,11920,11920,11920,0
|
|
20240709,185400,60295320,11920,11920,11920,11920,0
|
|
20240709,185300,60295320,11920,11920,11920,11920,0
|
|
20240709,185200,60295320,11920,11920,11920,11920,0
|
|
20240709,185100,60295320,11920,11920,11920,11920,0
|
|
20240709,185000,60295320,11920,11920,11920,11920,0
|
|
20240709,184900,60295320,11920,11920,11920,11920,0
|
|
20240709,184800,60295320,11920,11920,11920,11920,0
|
|
20240709,184700,60295320,11920,11920,11920,11920,0
|
|
20240709,184600,60295320,11920,11920,11920,11920,0
|
|
20240709,184500,60295320,11920,11920,11920,11920,0
|
|
20240709,184400,60295320,11920,11920,11920,11920,0
|
|
20240709,184300,60295320,11920,11920,11920,11920,0
|
|
20240709,184200,60295320,11920,11920,11920,11920,0
|
|
20240709,184100,60295320,11920,11920,11920,11920,0
|
|
20240709,184000,60295320,11920,11920,11920,11920,0
|
|
20240709,183900,60295320,11920,11920,11920,11920,0
|
|
20240709,183800,60295320,11920,11920,11920,11920,0
|
|
20240709,183700,60295320,11920,11920,11920,11920,0
|
|
20240709,183600,60295320,11920,11920,11920,11920,0
|
|
20240709,183500,60295320,11920,11920,11920,11920,0
|
|
20240709,183400,60295320,11920,11920,11920,11920,0
|
|
20240709,183300,60295320,11920,11920,11920,11920,0
|
|
20240709,183200,60295320,11920,11920,11920,11920,0
|
|
20240709,183100,60295320,11920,11920,11920,11920,391
|
|
20240709,183000,60295320,11920,11920,11920,11920,0
|
|
20240709,182900,60295320,11920,11920,11920,11920,0
|
|
20240709,182800,60295320,11920,11920,11920,11920,0
|
|
20240709,182700,60295320,11920,11920,11920,11920,0
|
|
20240709,182600,60295320,11920,11920,11920,11920,0
|
|
20240709,182500,60295320,11920,11920,11920,11920,0
|
|
20240709,182400,60295320,11920,11920,11920,11920,0
|
|
20240709,182300,60295320,11920,11920,11920,11920,0
|
|
20240709,182200,60295320,11920,11920,11920,11920,0
|
|
20240709,182100,60295320,11920,11920,11920,11920,0
|
|
20240709,182000,60295320,11920,11920,11920,11920,0
|
|
20240709,181900,60295320,11920,11920,11920,11920,0
|
|
20240709,181800,60295320,11920,11920,11920,11920,0
|
|
20240709,181700,60295320,11920,11920,11920,11920,0
|
|
20240709,181600,60295320,11920,11920,11920,11920,0
|
|
20240709,181500,60295320,11920,11920,11920,11920,0
|
|
20240709,181400,60295320,11920,11920,11920,11920,0
|
|
20240709,181300,60295320,11920,11920,11920,11920,0
|
|
20240709,181200,60295320,11920,11920,11920,11920,0
|
|
20240709,181100,60295320,11920,11920,11920,11920,0
|
|
20240709,181000,60295320,11920,11920,11920,11920,0
|
|
20240709,180900,60295320,11920,11920,11920,11920,0
|
|
20240709,180800,60295320,11920,11920,11920,11920,0
|
|
20240709,180700,60295320,11920,11920,11920,11920,0
|
|
20240709,180600,60295320,11920,11920,11920,11920,0
|
|
20240709,180500,60295320,11920,11920,11920,11920,0
|
|
20240709,180400,60295320,11920,11920,11920,11920,0
|
|
20240709,180300,60295320,11920,11920,11920,11920,0
|
|
20240709,180200,60295320,11920,11920,11920,11920,0
|
|
20240709,180100,60295320,11920,11920,11920,11920,391
|
|
20240709,180000,60295320,11920,11920,11920,11920,0
|
|
20240709,175900,60295320,11920,11920,11920,11920,0
|
|
20240709,175800,60295320,11920,11920,11920,11920,0
|
|
20240709,175700,60295320,11920,11920,11920,11920,0
|
|
20240709,175600,60295320,11920,11920,11920,11920,0
|
|
20240709,175500,60295320,11920,11920,11920,11920,0
|
|
20240709,175400,60295320,11920,11920,11920,11920,0
|
|
20240709,175300,60295320,11920,11920,11920,11920,0
|
|
20240709,175200,60295320,11920,11920,11920,11920,0
|
|
20240709,175100,60295320,11920,11920,11920,11920,0
|
|
20240709,175000,60295320,11920,11920,11920,11920,0
|
|
20240709,174900,60295320,11920,11920,11920,11920,0
|
|
20240709,174800,60295320,11920,11920,11920,11920,0
|
|
20240709,174700,60295320,11920,11920,11920,11920,0
|
|
20240709,174600,60295320,11920,11920,11920,11920,0
|
|
20240709,174500,60295320,11920,11920,11920,11920,0
|
|
20240709,174400,60295320,11920,11920,11920,11920,0
|
|
20240709,174300,60295320,11920,11920,11920,11920,0
|
|
20240709,174200,60295320,11920,11920,11920,11920,0
|
|
20240709,174100,60295320,11920,11920,11920,11920,0
|
|
20240709,174000,60295320,11920,11920,11920,11920,0
|
|
20240709,173900,60295320,11920,11920,11920,11920,0
|
|
20240709,173800,60295320,11920,11920,11920,11920,0
|
|
20240709,173700,60295320,11920,11920,11920,11920,0
|
|
20240709,173600,60295320,11920,11920,11920,11920,0
|
|
20240709,173500,60295320,11920,11920,11920,11920,0
|
|
20240709,173400,60295320,11920,11920,11920,11920,0
|
|
20240709,173300,60295320,11920,11920,11920,11920,0
|
|
20240709,173200,60295320,11920,11920,11920,11920,0
|
|
20240709,173100,60295320,11920,11920,11920,11920,391
|
|
20240709,173000,60295320,11920,11920,11920,11920,0
|
|
20240709,172900,60295320,11920,11920,11920,11920,0
|
|
20240709,172800,60295320,11920,11920,11920,11920,0
|
|
20240709,172700,60295320,11920,11920,11920,11920,0
|
|
20240709,172600,60295320,11920,11920,11920,11920,0
|
|
20240709,172500,60295320,11920,11920,11920,11920,0
|
|
20240709,172400,60295320,11920,11920,11920,11920,0
|
|
20240709,172300,60295320,11920,11920,11920,11920,0
|
|
20240709,172200,60295320,11920,11920,11920,11920,0
|
|
20240709,172100,60295320,11920,11920,11920,11920,0
|
|
20240709,172000,60295320,11920,11920,11920,11920,0
|
|
20240709,171900,60295320,11920,11920,11920,11920,0
|
|
20240709,171800,60295320,11920,11920,11920,11920,0
|
|
20240709,171700,60295320,11920,11920,11920,11920,0
|
|
20240709,171600,60295320,11920,11920,11920,11920,0
|
|
20240709,171500,60295320,11920,11920,11920,11920,0
|
|
20240709,171400,60295320,11920,11920,11920,11920,0
|
|
20240709,171300,60295320,11920,11920,11920,11920,0
|
|
20240709,171200,60295320,11920,11920,11920,11920,0
|
|
20240709,171100,60295320,11920,11920,11920,11920,0
|
|
20240709,171000,60295320,11920,11920,11920,11920,0
|
|
20240709,170900,60295320,11920,11920,11920,11920,0
|
|
20240709,170800,60295320,11920,11920,11920,11920,0
|
|
20240709,170700,60295320,11920,11920,11920,11920,0
|
|
20240709,170600,60295320,11920,11920,11920,11920,0
|
|
20240709,170500,60295320,11920,11920,11920,11920,0
|
|
20240709,170400,60295320,11920,11920,11920,11920,0
|
|
20240709,170300,60295320,11920,11920,11920,11920,0
|
|
20240709,170200,60295320,11920,11920,11920,11920,0
|
|
20240709,170100,60295320,11920,11920,11920,11920,391
|
|
20240709,170000,60295320,11920,11920,11920,11920,0
|
|
20240709,165900,60295320,11920,11920,11920,11920,0
|
|
20240709,165800,60295320,11920,11920,11920,11920,0
|
|
20240709,165700,60295320,11920,11920,11920,11920,0
|
|
20240709,165600,60295320,11920,11920,11920,11920,0
|
|
20240709,165500,60295320,11920,11920,11920,11920,0
|
|
20240709,165400,60295320,11920,11920,11920,11920,0
|
|
20240709,165300,60295320,11920,11920,11920,11920,0
|
|
20240709,165200,60295320,11920,11920,11920,11920,0
|
|
20240709,165100,60295320,11920,11920,11920,11920,0
|
|
20240709,165000,60295320,11920,11920,11920,11920,0
|
|
20240709,164900,60295320,11920,11920,11920,11920,0
|
|
20240709,164800,60295320,11920,11920,11920,11920,0
|
|
20240709,164700,60295320,11920,11920,11920,11920,0
|
|
20240709,164600,60295320,11920,11920,11920,11920,0
|
|
20240709,164500,60295320,11920,11920,11920,11920,0
|
|
20240709,164400,60295320,11920,11920,11920,11920,0
|
|
20240709,164300,60295320,11920,11920,11920,11920,0
|
|
20240709,164200,60295320,11920,11920,11920,11920,0
|
|
20240709,164100,60295320,11920,11920,11920,11920,0
|
|
20240709,164000,60295320,11920,11920,11920,11920,0
|
|
20240709,163900,60295320,11920,11920,11920,11920,0
|
|
20240709,163800,60295320,11920,11920,11920,11920,0
|
|
20240709,163700,60295320,11920,11920,11920,11920,0
|
|
20240709,163600,60295320,11920,11920,11920,11920,0
|
|
20240709,163500,60295320,11920,11920,11920,11920,0
|
|
20240709,163400,60295320,11920,11920,11920,11920,0
|
|
20240709,163300,60295320,11920,11920,11920,11920,0
|
|
20240709,163200,60295320,11920,11920,11920,11920,0
|
|
20240709,163100,60295320,11920,11920,11920,11920,391
|
|
20240709,163000,60295320,11920,11920,11920,11920,0
|
|
20240709,162900,60295320,11920,11920,11920,11920,0
|
|
20240709,162800,60295320,11920,11920,11920,11920,0
|
|
20240709,162700,60295320,11920,11920,11920,11920,0
|
|
20240709,162600,60295320,11920,11920,11920,11920,0
|
|
20240709,162500,60295320,11920,11920,11920,11920,0
|
|
20240709,162400,60295320,11920,11920,11920,11920,0
|
|
20240709,162300,60295320,11920,11920,11920,11920,0
|
|
20240709,162200,60295320,11920,11920,11920,11920,0
|
|
20240709,162100,60295320,11920,11920,11920,11920,0
|
|
20240709,162000,60295320,11920,11920,11920,11920,0
|
|
20240709,161900,60295320,11920,11920,11920,11920,0
|
|
20240709,161800,60295320,11920,11920,11920,11920,0
|
|
20240709,161700,60295320,11920,11920,11920,11920,0
|
|
20240709,161600,60295320,11920,11920,11920,11920,0
|
|
20240709,161500,60295320,11920,11920,11920,11920,0
|
|
20240709,161400,60295320,11920,11920,11920,11920,0
|
|
20240709,161300,60295320,11920,11920,11920,11920,0
|
|
20240709,161200,60295320,11920,11920,11920,11920,0
|
|
20240709,161100,60295320,11920,11920,11920,11920,0
|
|
20240709,161000,60295320,11920,11920,11920,11920,0
|
|
20240709,160900,60295320,11920,11920,11920,11920,0
|
|
20240709,160800,60295320,11920,11920,11920,11920,0
|
|
20240709,160700,60295320,11920,11920,11920,11920,0
|
|
20240709,160600,60295320,11920,11920,11920,11920,0
|
|
20240709,160500,60295320,11920,11920,11920,11920,0
|
|
20240709,160400,60295320,11920,11920,11920,11920,0
|
|
20240709,160300,60295320,11920,11920,11920,11920,0
|
|
20240709,160200,60295320,11920,11920,11920,11920,0
|
|
20240709,160100,60295320,11920,11920,11920,11920,391
|
|
20240709,160000,60295320,11920,11920,11920,11920,0
|
|
20240709,155900,60295320,11920,11920,11920,11920,0
|
|
20240709,155800,60295320,11920,11920,11920,11920,0
|
|
20240709,155700,60295320,11920,11920,11920,11920,0
|
|
20240709,155600,60295320,11920,11920,11920,11920,0
|
|
20240709,155500,60295320,11920,11920,11920,11920,0
|
|
20240709,155400,60295320,11920,11920,11920,11920,0
|
|
20240709,155300,60295320,11920,11920,11920,11920,0
|
|
20240709,155200,60295320,11920,11920,11920,11920,0
|
|
20240709,155100,60295320,11920,11920,11920,11920,0
|
|
20240709,155000,60295320,11920,11920,11920,11920,0
|
|
20240709,154900,60295320,11920,11920,11920,11920,0
|
|
20240709,154800,60295320,11920,11920,11920,11920,0
|
|
20240709,154700,60295320,11920,11920,11920,11920,0
|
|
20240709,154600,60295320,11920,11920,11920,11920,0
|
|
20240709,154500,60295320,11920,11920,11920,11920,0
|
|
20240709,154400,60295320,11920,11920,11920,11920,0
|
|
20240709,154300,60295320,11920,11920,11920,11920,0
|
|
20240709,154200,60295320,11920,11920,11920,11920,0
|
|
20240709,154100,60295320,11920,11920,11920,11920,0
|
|
20240709,154000,60295320,11920,11920,11920,11920,0
|
|
20240709,153900,60295320,11920,11920,11920,11920,0
|
|
20240709,153800,60295320,11920,11920,11920,11920,0
|
|
20240709,153700,60295320,11920,11920,11920,11920,0
|
|
20240709,153600,60295320,11920,11920,11920,11920,0
|
|
20240709,153500,60295320,11920,11920,11920,11920,0
|
|
20240709,153400,60295320,11920,11920,11920,11920,0
|
|
20240709,153300,60295320,11920,11920,11920,11920,0
|
|
20240709,153200,60295320,11920,11920,11920,11920,0
|
|
20240709,153100,60295320,11920,11920,11920,11920,391
|
|
20240709,153000,60295320,11920,11920,11920,11920,391
|
|
20240709,152900,55634600,11940,11940,11940,11940,0
|
|
20240709,152800,55634600,11940,11940,11940,11940,0
|
|
20240709,152700,55634600,11940,11940,11940,11940,0
|
|
20240709,152600,55634600,11940,11940,11940,11940,0
|
|
20240709,152500,55634600,11940,11940,11940,11940,0
|
|
20240709,152400,55634600,11940,11940,11940,11940,0
|
|
20240709,152300,55634600,11940,11940,11940,11940,0
|
|
20240709,152200,55634600,11940,11940,11940,11940,0
|
|
20240709,152100,55634600,11940,11940,11940,11940,0
|
|
20240709,152000,55634600,11940,11940,11940,11940,0
|
|
20240709,151900,55634600,11940,11940,11940,11940,0
|
|
20240709,151800,55634600,11940,11940,11940,11940,1
|
|
20240709,151700,55622660,11940,11940,11940,11940,3
|
|
20240709,151600,55586840,11950,11960,11960,11950,4
|
|
20240709,151500,55539030,11960,11960,11960,11960,0
|
|
20240709,151400,55539030,11960,11960,11960,11960,0
|
|
20240709,151300,55539030,11960,11960,11960,11960,1
|
|
20240709,151200,55527070,11950,11950,11950,11950,1
|
|
20240709,151100,55515120,11960,11960,11960,11960,1
|
|
20240709,151000,55503160,11960,11960,11960,11960,0
|
|
20240709,150900,55503160,11960,11960,11960,11960,2
|
|
20240709,150800,55479240,11960,11960,11960,11960,0
|
|
20240709,150700,55479240,11960,11960,11960,11960,0
|
|
20240709,150600,55479240,11960,11960,11960,11960,2
|
|
20240709,150500,55455320,11950,11950,11950,11950,1
|
|
20240709,150400,55443370,11960,11960,11960,11960,2
|
|
20240709,150300,55419450,11960,11960,11960,11960,0
|
|
20240709,150200,55419450,11960,11960,11960,11960,1
|
|
20240709,150100,55407490,11960,11960,11960,11960,0
|
|
20240709,150000,55407490,11960,11960,11960,11960,0
|
|
20240709,145900,55407490,11960,11960,11960,11960,1
|
|
20240709,145800,55395530,11950,11950,11950,11950,1
|
|
20240709,145700,55383580,11960,11960,11960,11960,1
|
|
20240709,145600,55371620,11960,11960,11960,11960,0
|
|
20240709,145500,55371620,11960,11960,11960,11960,2
|
|
20240709,145400,55347700,11960,11960,11960,11960,0
|
|
20240709,145300,55347700,11960,11960,11960,11960,0
|
|
20240709,145200,55347700,11960,11960,11960,11960,2
|
|
20240709,145100,55323780,11950,11950,11950,11950,0
|
|
20240709,145000,55323780,11950,11960,11960,11950,11
|
|
20240709,144900,55192230,11960,11960,11960,11960,0
|
|
20240709,144800,55192230,11960,11960,11960,11960,2
|
|
20240709,144700,55168310,11960,11960,11960,11960,0
|
|
20240709,144600,55168310,11960,11960,11960,11960,0
|
|
20240709,144500,55168310,11960,11960,11960,11960,2
|
|
20240709,144400,55144390,11950,11950,11950,11950,0
|
|
20240709,144300,55144390,11950,11950,11950,11950,0
|
|
20240709,144200,55144390,11950,11950,11950,11950,0
|
|
20240709,144100,55144390,11950,11950,11950,11950,2
|
|
20240709,144000,55120490,11950,11950,11950,11950,0
|
|
20240709,143900,55120490,11950,11960,11960,11950,399
|
|
20240709,143800,50352380,11960,11960,11960,11960,1
|
|
20240709,143700,50340420,11950,11950,11950,11950,0
|
|
20240709,143600,50340420,11950,11960,11960,11950,8
|
|
20240709,143500,50244790,11960,11960,11960,11960,0
|
|
20240709,143400,50244790,11960,11960,11960,11960,3
|
|
20240709,143300,50208910,11960,11960,11960,11960,0
|
|
20240709,143200,50208910,11960,11960,11960,11960,0
|
|
20240709,143100,50208910,11960,11960,11960,11960,2
|
|
20240709,143000,50184990,11950,11950,11950,11950,1
|
|
20240709,142900,50173040,11950,11950,11960,11950,11
|
|
20240709,142800,50041580,11950,11950,11950,11950,0
|
|
20240709,142700,50041580,11950,11960,11960,11950,8
|
|
20240709,142600,49945960,11950,11950,11950,11950,0
|
|
20240709,142500,49945960,11950,11950,11950,11950,5
|
|
20240709,142400,49886210,11960,11960,11960,11960,1
|
|
20240709,142300,49874250,11950,11950,11950,11950,8
|
|
20240709,142200,49778650,11960,11950,11960,11950,13
|
|
20240709,142100,49623280,11950,11940,11950,11940,106
|
|
20240709,142000,48356630,11940,11940,11940,11940,2
|
|
20240709,141900,48332750,11930,11930,11930,11930,8
|
|
20240709,141800,48237310,11940,11940,11940,11940,0
|
|
20240709,141700,48237310,11940,11930,11940,11930,7
|
|
20240709,141600,48153780,11930,11930,11930,11930,0
|
|
20240709,141500,48153780,11930,11940,11940,11930,8
|
|
20240709,141400,48058330,11930,11930,11930,11930,0
|
|
20240709,141300,48058330,11930,11930,11930,11930,47
|
|
20240709,141200,47497620,11930,11930,11930,11930,22
|
|
20240709,141100,47235160,11930,11930,11930,11930,6
|
|
20240709,141000,47163580,11930,11930,11930,11930,0
|
|
20240709,140900,47163580,11930,11930,11930,11930,6
|
|
20240709,140800,47092000,11930,11930,11930,11930,3
|
|
20240709,140700,47056210,11930,11930,11930,11930,6
|
|
20240709,140600,46984630,11920,11930,11930,11920,101
|
|
20240709,140500,45780180,11930,11930,11930,11930,5
|
|
20240709,140400,45720530,11930,11930,11930,11930,0
|
|
20240709,140300,45720530,11930,11930,11930,11930,6
|
|
20240709,140200,45648950,11940,11940,11940,11940,1
|
|
20240709,140100,45637010,11940,11940,11940,11940,4
|
|
20240709,140000,45589250,11940,11940,11940,11940,0
|
|
20240709,135900,45589250,11940,11940,11940,11940,7
|
|
20240709,135800,45505670,11940,11940,11940,11940,0
|
|
20240709,135700,45505670,11940,11940,11940,11940,5
|
|
20240709,135600,45445970,11940,11940,11940,11940,0
|
|
20240709,135500,45445970,11940,11940,11940,11940,7
|
|
20240709,135400,45362390,11940,11960,11960,11940,201
|
|
20240709,135300,42962270,11950,11950,11950,11950,115
|
|
20240709,135200,41588020,11950,11950,11950,11950,2
|
|
20240709,135100,41564120,11950,11950,11950,11950,5
|
|
20240709,135000,41504370,11960,11960,11960,11960,0
|
|
20240709,134900,41504370,11960,11950,11960,11950,7
|
|
20240709,134800,41420710,11950,11950,11950,11950,0
|
|
20240709,134700,41420710,11950,11950,11960,11950,13
|
|
20240709,134600,41265340,11950,11950,11950,11950,0
|
|
20240709,134500,41265340,11950,11960,11960,11950,7
|
|
20240709,134400,41181660,11960,11960,11960,11960,5
|
|
20240709,134300,41121860,11950,11950,11950,11950,6
|
|
20240709,134200,41050160,11950,11950,11950,11950,2
|
|
20240709,134100,41026260,11950,11950,11950,11950,5
|
|
20240709,134000,40966510,11950,11950,11950,11950,0
|
|
20240709,133900,40966510,11950,11950,11950,11950,7
|
|
20240709,133800,40882860,11950,11950,11950,11950,0
|
|
20240709,133700,40882860,11950,11950,11950,11950,7
|
|
20240709,133600,40799210,11960,11960,11960,11960,0
|
|
20240709,133500,40799210,11960,11960,11960,11960,1
|
|
20240709,133400,40787250,11950,11950,11950,11950,6
|
|
20240709,133300,40715550,11950,11950,11950,11950,0
|
|
20240709,133200,40715550,11950,11950,11950,11950,5
|
|
20240709,133100,40655800,11960,11960,11960,11960,1
|
|
20240709,133000,40643840,11950,11950,11950,11950,7
|
|
20240709,132900,40560190,11950,11950,11950,11950,0
|
|
20240709,132800,40560190,11950,11960,11960,11950,6
|
|
20240709,132700,40488470,11950,11950,11950,11950,4
|
|
20240709,132600,40440670,11940,11960,11960,11940,6
|
|
20240709,132500,40368980,11950,11950,11950,11950,3
|
|
20240709,132400,40333130,11940,11950,11950,11940,8
|
|
20240709,132300,40237580,11940,11940,11940,11940,0
|
|
20240709,132200,40237580,11940,11940,11940,11940,11
|
|
20240709,132100,40106240,11940,11940,11940,11940,2
|
|
20240709,132000,40082360,11940,11940,11940,11940,5
|
|
20240709,131900,40022660,11940,11940,11940,11940,0
|
|
20240709,131800,40022660,11940,11940,11940,11940,7
|
|
20240709,131700,39939080,11940,11940,11940,11940,59
|
|
20240709,131600,39234620,11940,11940,11940,11940,6
|
|
20240709,131500,39162980,11950,11950,11950,11950,0
|
|
20240709,131400,39162980,11950,11950,11950,11950,4
|
|
20240709,131300,39115180,11950,11950,11950,11950,0
|
|
20240709,131200,39115180,11950,11950,11950,11950,4
|
|
20240709,131100,39067380,11950,11950,11950,11950,3
|
|
20240709,131000,39031530,11960,11950,11960,11950,18
|
|
20240709,130900,38816400,11950,11950,11950,11950,26
|
|
20240709,130800,38505700,11950,11950,11950,11950,6
|
|
20240709,130700,38434000,11960,11960,11960,11960,2
|
|
20240709,130600,38410080,11950,11950,11950,11950,6
|
|
20240709,130500,38338380,11950,11960,11960,11950,4
|
|
20240709,130400,38290570,11950,11950,11950,11950,5
|
|
20240709,130300,38230820,11960,11960,11960,11960,2
|
|
20240709,130200,38206900,11950,11950,11950,11950,7
|
|
20240709,130100,38123250,11960,11960,11960,11960,0
|
|
20240709,130000,38123250,11960,11950,11960,11950,7
|
|
20240709,125900,38039590,11950,11950,11950,11950,0
|
|
20240709,125800,38039590,11950,11960,11960,11950,8
|
|
20240709,125700,37943970,11950,11950,11950,11950,0
|
|
20240709,125600,37943970,11950,11960,11960,11950,7
|
|
20240709,125500,37860310,11950,11950,11950,11950,3
|
|
20240709,125400,37824460,11950,11950,11950,11950,6
|
|
20240709,125300,37752760,11960,11960,11960,11960,2
|
|
20240709,125200,37728840,11950,11950,11950,11950,5
|
|
20240709,125100,37669090,11960,11960,11960,11960,1
|
|
20240709,125000,37657130,11950,11960,11960,11950,7
|
|
20240709,124900,37573470,11960,11960,11960,11960,3
|
|
20240709,124800,37537590,11950,11950,11950,11950,5
|
|
20240709,124700,37477840,11960,11960,11960,11960,0
|
|
20240709,124600,37477840,11960,11950,11960,11950,8
|
|
20240709,124500,37382230,11950,11950,11950,11950,0
|
|
20240709,124400,37382230,11950,11950,11960,11950,9
|
|
20240709,124300,37274660,11950,11950,11950,11950,0
|
|
20240709,124200,37274660,11950,11960,11960,11950,9
|
|
20240709,124100,37167090,11960,11960,11960,11960,0
|
|
20240709,124000,37167090,11960,11960,11960,11960,2
|
|
20240709,123900,37143170,11960,11950,11960,11950,2
|
|
20240709,123800,37119260,11950,11950,11950,11950,6
|
|
20240709,123700,37047560,11960,11960,11960,11960,1
|
|
20240709,123600,37035600,11950,11950,11950,11950,5
|
|
20240709,123500,36975850,11960,11960,11960,11960,3
|
|
20240709,123400,36939970,11960,11950,11960,11950,10
|
|
20240709,123300,36820460,11960,11960,11960,11960,3
|
|
20240709,123200,36784580,11960,11950,11960,11950,5
|
|
20240709,123100,36724820,11960,11960,11960,11960,0
|
|
20240709,123000,36724820,11960,11950,11960,11950,9
|
|
20240709,122900,36617250,11960,11960,11960,11960,0
|
|
20240709,122800,36617250,11960,11950,11960,11950,6
|
|
20240709,122700,36545540,11960,11960,11960,11960,3
|
|
20240709,122600,36509660,11950,11950,11950,11950,6
|
|
20240709,122500,36437960,11960,11960,11960,11960,2
|
|
20240709,122400,36414040,11950,11950,11950,11950,5
|
|
20240709,122300,36354290,11950,11960,11960,11950,5
|
|
20240709,122200,36294510,11950,11950,11950,11950,6
|
|
20240709,122100,36222810,11960,11960,11960,11960,1
|
|
20240709,122000,36210850,11950,11950,11950,11950,5
|
|
20240709,121900,36151100,11960,11960,11960,11960,0
|
|
20240709,121800,36151100,11960,11950,11960,11950,9
|
|
20240709,121700,36043530,11950,11950,11950,11950,0
|
|
20240709,121600,36043530,11950,11950,11950,11950,5
|
|
20240709,121500,35983780,11950,11950,11950,11950,0
|
|
20240709,121400,35983780,11950,11950,11950,11950,0
|
|
20240709,121300,35983780,11950,11950,11950,11950,10
|
|
20240709,121200,35864280,11950,11950,11950,11950,0
|
|
20240709,121100,35864280,11950,11950,11950,11950,5
|
|
20240709,121000,35804530,11960,11970,11970,11960,28
|
|
20240709,120900,35469440,11970,11980,11980,11970,9
|
|
20240709,120800,35361670,11970,11970,11970,11970,1
|
|
20240709,120700,35349700,11970,11980,11980,11970,7
|
|
20240709,120600,35265900,11970,11970,11970,11970,0
|
|
20240709,120500,35265900,11970,11980,11980,11970,9
|
|
20240709,120400,35158150,11970,11970,11970,11970,0
|
|
20240709,120300,35158150,11970,11970,11970,11970,4
|
|
20240709,120200,35110270,11970,11980,11980,11970,4
|
|
20240709,120100,35062380,11970,11970,11970,11970,6
|
|
20240709,120000,34990560,11980,11980,11980,11980,2
|
|
20240709,115900,34966600,11970,11970,11970,11970,5
|
|
20240709,115800,34906750,11980,11980,11980,11980,1
|
|
20240709,115700,34894770,11970,11970,11970,11970,8
|
|
20240709,115600,34799010,11970,11970,11970,11970,0
|
|
20240709,115500,34799010,11970,11970,11970,11970,5
|
|
20240709,115400,34739160,11970,11970,11970,11970,0
|
|
20240709,115300,34739160,11970,11980,11980,11970,6
|
|
20240709,115200,34667330,11970,11970,11970,11970,3
|
|
20240709,115100,34631420,11970,11980,11980,11970,8
|
|
20240709,115000,34535640,11970,11970,11970,11970,0
|
|
20240709,114900,34535640,11970,11970,11970,11970,7
|
|
20240709,114800,34451850,11980,11980,11980,11980,1
|
|
20240709,114700,34439870,11970,11970,11970,11970,63
|
|
20240709,114600,33685760,11970,11970,11970,11970,2
|
|
20240709,114500,33661820,11960,11960,11960,11960,7
|
|
20240709,114400,33578100,11970,11970,11970,11970,1
|
|
20240709,114300,33566130,11960,11960,11960,11960,5
|
|
20240709,114200,33506330,11960,11960,11960,11960,2
|
|
20240709,114100,33482410,11960,11960,11960,11960,8
|
|
20240709,114000,33386730,11960,11960,11960,11960,0
|
|
20240709,113900,33386730,11960,11970,11970,11960,6
|
|
20240709,113800,33314960,11960,11960,11960,11960,0
|
|
20240709,113700,33314960,11960,11970,11970,11960,9
|
|
20240709,113600,33207300,11960,11960,11960,11960,1
|
|
20240709,113500,33195340,11960,11960,11960,11960,14
|
|
20240709,113400,33027900,11970,11970,11970,11970,1
|
|
20240709,113300,33015930,11960,11960,11960,11960,7
|
|
20240709,113200,32932210,11960,11960,11960,11960,0
|
|
20240709,113100,32932210,11960,11960,11960,11960,7
|
|
20240709,113000,32848490,11960,11960,11960,11960,0
|
|
20240709,112900,32848490,11960,11960,11960,11960,7
|
|
20240709,112800,32764770,11960,11960,11960,11960,0
|
|
20240709,112700,32764770,11960,11960,11960,11960,5
|
|
20240709,112600,32704970,11970,11970,11970,11970,0
|
|
20240709,112500,32704970,11970,11960,11970,11960,6
|
|
20240709,112400,32633200,11960,11960,11960,11960,0
|
|
20240709,112300,32633200,11960,11960,11960,11960,6
|
|
20240709,112200,32561440,11960,11960,11960,11960,0
|
|
20240709,112100,32561440,11960,11960,11960,11960,8
|
|
20240709,112000,32465760,11960,11960,11960,11960,2
|
|
20240709,111900,32441840,11960,11960,11960,11960,4
|
|
20240709,111800,32394000,11960,11960,11960,11960,0
|
|
20240709,111700,32394000,11960,11960,11960,11960,6
|
|
20240709,111600,32322240,11960,11960,11960,11960,1
|
|
20240709,111500,32310280,11960,11960,11960,11960,6
|
|
20240709,111400,32238520,11960,11960,11960,11960,0
|
|
20240709,111300,32238520,11960,11960,11960,11960,6
|
|
20240709,111200,32166760,11960,11960,11960,11960,170
|
|
20240709,111100,30133560,11960,11960,11960,11960,164
|
|
20240709,111000,28172120,11960,11970,11970,11960,25
|
|
20240709,110900,27872900,11960,11960,11960,11960,5
|
|
20240709,110800,27813100,11960,11960,11960,11960,1
|
|
20240709,110700,27801140,11960,11960,11960,11960,0
|
|
20240709,110600,27801140,11960,11960,11960,11960,335
|
|
20240709,110500,23794540,11950,11950,11950,11950,0
|
|
20240709,110400,23794540,11950,11950,11950,11950,0
|
|
20240709,110300,23794540,11950,11950,11950,11950,0
|
|
20240709,110200,23794540,11950,11950,11950,11950,0
|
|
20240709,110100,23794540,11950,11950,11950,11950,1
|
|
20240709,110000,23782590,11950,11950,11950,11950,0
|
|
20240709,105900,23782590,11950,11950,11950,11950,0
|
|
20240709,105800,23782590,11950,11950,11950,11950,0
|
|
20240709,105700,23782590,11950,11950,11950,11950,0
|
|
20240709,105600,23782590,11950,11950,11950,11950,0
|
|
20240709,105500,23782590,11950,11950,11950,11950,1
|
|
20240709,105400,23770640,11950,11950,11950,11950,2
|
|
20240709,105300,23746740,11950,11950,11950,11950,0
|
|
20240709,105200,23746740,11950,11980,11980,11950,622
|
|
20240709,105100,16308690,11980,11980,11980,11980,0
|
|
20240709,105000,16308690,11980,11980,11980,11980,0
|
|
20240709,104900,16308690,11980,11980,11980,11980,0
|
|
20240709,104800,16308690,11980,11980,11980,11980,0
|
|
20240709,104700,16308690,11980,11980,11980,11980,0
|
|
20240709,104600,16308690,11980,11980,11980,11980,8
|
|
20240709,104500,16212850,11990,11990,11990,11990,0
|
|
20240709,104400,16212850,11990,11990,11990,11990,0
|
|
20240709,104300,16212850,11990,11990,11990,11990,0
|
|
20240709,104200,16212850,11990,11990,11990,11990,0
|
|
20240709,104100,16212850,11990,11990,11990,11990,0
|
|
20240709,104000,16212850,11990,11990,11990,11990,0
|
|
20240709,103900,16212850,11990,11990,11990,11990,0
|
|
20240709,103800,16212850,11990,11990,11990,11990,0
|
|
20240709,103700,16212850,11990,11990,11990,11990,0
|
|
20240709,103600,16212850,11990,11990,11990,11990,0
|
|
20240709,103500,16212850,11990,11990,11990,11990,0
|
|
20240709,103400,16212850,11990,11990,11990,11990,0
|
|
20240709,103300,16212850,11990,11990,11990,11990,2
|
|
20240709,103200,16188870,11990,11990,11990,11990,0
|
|
20240709,103100,16188870,11990,11990,11990,11990,0
|
|
20240709,103000,16188870,11990,11990,11990,11990,0
|
|
20240709,102900,16188870,11990,11990,11990,11990,0
|
|
20240709,102800,16188870,11990,11990,11990,11990,0
|
|
20240709,102700,16188870,11990,11990,11990,11990,3
|
|
20240709,102600,16152900,12000,12000,12000,12000,41
|
|
20240709,102500,15660900,12000,12000,12000,12000,0
|
|
20240709,102400,15660900,12000,12000,12000,12000,0
|
|
20240709,102300,15660900,12000,12000,12000,12000,0
|
|
20240709,102200,15660900,12000,12000,12000,12000,0
|
|
20240709,102100,15660900,12000,12000,12000,12000,0
|
|
20240709,102000,15660900,12000,12000,12000,12000,40
|
|
20240709,101900,15180900,11990,11990,11990,11990,0
|
|
20240709,101800,15180900,11990,11990,11990,11990,0
|
|
20240709,101700,15180900,11990,11990,11990,11990,0
|
|
20240709,101600,15180900,11990,11990,11990,11990,0
|
|
20240709,101500,15180900,11990,11990,11990,11990,0
|
|
20240709,101400,15180900,11990,11990,11990,11990,0
|
|
20240709,101300,15180900,11990,11990,11990,11990,33
|
|
20240709,101200,14785230,11950,11970,11970,11950,30
|
|
20240709,101100,14426190,11950,11950,11950,11950,5
|
|
20240709,101000,14366440,11980,11990,11990,11980,24
|
|
20240709,100900,14078710,11980,11980,11980,11980,2
|
|
20240709,100800,14054750,11980,11980,11980,11980,7
|
|
20240709,100700,13970890,11980,11980,11980,11980,0
|
|
20240709,100600,13970890,11980,11980,11980,11980,0
|
|
20240709,100500,13970890,11980,11980,11980,11980,0
|
|
20240709,100400,13970890,11980,11980,11980,11980,0
|
|
20240709,100300,13970890,11980,11980,11980,11980,0
|
|
20240709,100200,13970890,11980,11980,11980,11980,0
|
|
20240709,100100,13970890,11980,11980,11980,11980,0
|
|
20240709,100000,13970890,11980,11980,11980,11980,0
|
|
20240709,095900,13970890,11980,11980,11980,11970,206
|
|
20240709,095800,11503130,11980,11980,11980,11980,16
|
|
20240709,095700,11311450,11990,11990,11990,11990,0
|
|
20240709,095600,11311450,11990,11990,11990,11990,1
|
|
20240709,095500,11299460,11990,11990,11990,11990,20
|
|
20240709,095400,11059660,12000,12000,12000,12000,0
|
|
20240709,095300,11059660,12000,12000,12000,12000,0
|
|
20240709,095200,11059660,12000,12000,12000,12000,0
|
|
20240709,095100,11059660,12000,12000,12000,12000,1
|
|
20240709,095000,11047660,12000,12000,12000,12000,0
|
|
20240709,094900,11047660,12000,12000,12000,12000,0
|
|
20240709,094800,11047660,12000,12000,12000,12000,0
|
|
20240709,094700,11047660,12000,12000,12000,12000,0
|
|
20240709,094600,11047660,12000,11940,12000,11940,54
|
|
20240709,094500,10402840,11940,11940,11940,11940,0
|
|
20240709,094400,10402840,11940,11940,11940,11940,1
|
|
20240709,094300,10390900,11940,11940,11940,11940,3
|
|
20240709,094200,10355080,11940,11940,11940,11940,0
|
|
20240709,094100,10355080,11940,11940,11940,11940,0
|
|
20240709,094000,10355080,11940,11940,11940,11940,0
|
|
20240709,093900,10355080,11940,11940,11940,11940,30
|
|
20240709,093800,9996880,11940,11940,11940,11940,0
|
|
20240709,093700,9996880,11940,11940,11940,11940,17
|
|
20240709,093600,9793900,11940,11940,11940,11940,0
|
|
20240709,093500,9793900,11940,11940,11940,11940,0
|
|
20240709,093400,9793900,11940,11940,11940,11940,0
|
|
20240709,093300,9793900,11940,11940,11940,11940,0
|
|
20240709,093200,9793900,11940,11940,11940,11940,5
|
|
20240709,093100,9734200,11940,11940,11940,11940,50
|
|
20240709,093000,9137200,11940,11940,11940,11940,40
|
|
20240709,092900,8659600,11910,11910,11910,11910,0
|
|
20240709,092800,8659600,11910,11910,11910,11910,0
|
|
20240709,092700,8659600,11910,11910,11910,11910,0
|
|
20240709,092600,8659600,11910,11910,11910,11910,0
|
|
20240709,092500,8659600,11910,11910,11910,11910,0
|
|
20240709,092400,8659600,11910,11910,11910,11910,14
|
|
20240709,092300,8492860,11910,11910,11910,11910,0
|
|
20240709,092200,8492860,11910,11910,11910,11910,3
|
|
20240709,092100,8457130,11900,11900,11910,11900,108
|
|
20240709,092000,7171920,11900,11900,11900,11900,0
|
|
20240709,091900,7171920,11900,11900,11900,11900,0
|
|
20240709,091800,7171920,11900,11900,11900,11900,0
|
|
20240709,091700,7171920,11900,11900,11900,11900,193
|
|
20240709,091600,4875220,11900,11900,11900,11900,194
|
|
20240709,091500,2566620,11890,11890,11890,11890,0
|
|
20240709,091400,2566620,11890,11890,11890,11890,0
|
|
20240709,091300,2566620,11890,11890,11890,11890,46
|
|
20240709,091200,2019680,11900,11900,11900,11900,21
|
|
20240709,091100,1769780,11900,11910,11910,11900,7
|
|
20240709,091000,1686430,11910,11900,11910,11900,9
|
|
20240709,090900,1579310,11970,11970,11970,11970,0
|
|
20240709,090800,1579310,11970,11970,11970,11970,0
|
|
20240709,090700,1579310,11970,11970,11970,11970,0
|
|
20240709,090600,1579310,11970,11970,11970,11970,1
|
|
20240709,090500,1567340,11970,11970,11970,11970,2
|
|
20240709,090400,1543400,11970,11970,11970,11970,12
|
|
20240709,090300,1399760,12000,12000,12000,12000,0
|
|
20240709,090200,1399760,12000,12000,12000,12000,0
|
|
20240709,090100,1399760,12000,12000,12000,12000,0
|
|
20240709,090000,1399760,12000,11860,12000,11860,118
|