581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,183800,137642840,13020,13020,13020,13020,26
|
|
20240723,183700,137642840,13020,13020,13020,13020,0
|
|
20240723,183600,137642840,13020,13020,13020,13020,0
|
|
20240723,183500,137642840,13020,13020,13020,13020,0
|
|
20240723,183400,137642840,13020,13020,13020,13020,0
|
|
20240723,183300,137642840,13020,13020,13020,13020,0
|
|
20240723,183200,137642840,13020,13020,13020,13020,0
|
|
20240723,183100,137642840,13020,13020,13020,13020,0
|
|
20240723,183000,137642840,13020,13020,13020,13020,0
|
|
20240723,182900,137642840,13020,13020,13020,13020,0
|
|
20240723,182800,137642840,13020,13020,13020,13020,0
|
|
20240723,182700,137642840,13020,13020,13020,13020,0
|
|
20240723,182600,137642840,13020,13020,13020,13020,0
|
|
20240723,182500,137642840,13020,13020,13020,13020,0
|
|
20240723,182400,137642840,13020,13020,13020,13020,0
|
|
20240723,182300,137642840,13020,13020,13020,13020,0
|
|
20240723,182200,137642840,13020,13020,13020,13020,0
|
|
20240723,182100,137642840,13020,13020,13020,13020,0
|
|
20240723,182000,137642840,13020,13020,13020,13020,0
|
|
20240723,181900,137642840,13020,13020,13020,13020,0
|
|
20240723,181800,137642840,13020,13020,13020,13020,0
|
|
20240723,181700,137642840,13020,13020,13020,13020,0
|
|
20240723,181600,137642840,13020,13020,13020,13020,0
|
|
20240723,181500,137642840,13020,13020,13020,13020,0
|
|
20240723,181400,137642840,13020,13020,13020,13020,0
|
|
20240723,181300,137642840,13020,13020,13020,13020,0
|
|
20240723,181200,137642840,13020,13020,13020,13020,0
|
|
20240723,181100,137642840,13020,13020,13020,13020,0
|
|
20240723,181000,137642840,13020,13020,13020,13020,0
|
|
20240723,180900,137642840,13020,13020,13020,13020,0
|
|
20240723,180800,137642840,13020,13020,13020,13020,26
|
|
20240723,180700,137642840,13020,13020,13020,13020,0
|
|
20240723,180600,137642840,13020,13020,13020,13020,0
|
|
20240723,180500,137642840,13020,13020,13020,13020,0
|
|
20240723,180400,137642840,13020,13020,13020,13020,0
|
|
20240723,180300,137642840,13020,13020,13020,13020,0
|
|
20240723,180200,137642840,13020,13020,13020,13020,0
|
|
20240723,180100,137642840,13020,13020,13020,13020,0
|
|
20240723,180000,137642840,13020,13020,13020,13020,0
|
|
20240723,175900,137642840,13020,13020,13020,13020,0
|
|
20240723,175800,137642840,13020,13020,13020,13020,0
|
|
20240723,175700,137642840,13020,13020,13020,13020,0
|
|
20240723,175600,137642840,13020,13020,13020,13020,0
|
|
20240723,175500,137642840,13020,13020,13020,13020,0
|
|
20240723,175400,137642840,13020,13020,13020,13020,0
|
|
20240723,175300,137642840,13020,13020,13020,13020,0
|
|
20240723,175200,137642840,13020,13020,13020,13020,0
|
|
20240723,175100,137642840,13020,13020,13020,13020,0
|
|
20240723,175000,137642840,13020,13020,13020,13020,0
|
|
20240723,174900,137642840,13020,13020,13020,13020,0
|
|
20240723,174800,137642840,13020,13020,13020,13020,0
|
|
20240723,174700,137642840,13020,13020,13020,13020,0
|
|
20240723,174600,137642840,13020,13020,13020,13020,0
|
|
20240723,174500,137642840,13020,13020,13020,13020,0
|
|
20240723,174400,137642840,13020,13020,13020,13020,0
|
|
20240723,174300,137642840,13020,13020,13020,13020,0
|
|
20240723,174200,137642840,13020,13020,13020,13020,0
|
|
20240723,174100,137642840,13020,13020,13020,13020,0
|
|
20240723,174000,137642840,13020,13020,13020,13020,0
|
|
20240723,173900,137642840,13020,13020,13020,13020,0
|
|
20240723,173800,137642840,13020,13020,13020,13020,26
|
|
20240723,173700,137642840,13020,13020,13020,13020,0
|
|
20240723,173600,137642840,13020,13020,13020,13020,0
|
|
20240723,173500,137642840,13020,13020,13020,13020,0
|
|
20240723,173400,137642840,13020,13020,13020,13020,0
|
|
20240723,173300,137642840,13020,13020,13020,13020,0
|
|
20240723,173200,137642840,13020,13020,13020,13020,0
|
|
20240723,173100,137642840,13020,13020,13020,13020,0
|
|
20240723,173000,137642840,13020,13020,13020,13020,0
|
|
20240723,172900,137642840,13020,13020,13020,13020,0
|
|
20240723,172800,137642840,13020,13020,13020,13020,0
|
|
20240723,172700,137642840,13020,13020,13020,13020,0
|
|
20240723,172600,137642840,13020,13020,13020,13020,0
|
|
20240723,172500,137642840,13020,13020,13020,13020,0
|
|
20240723,172400,137642840,13020,13020,13020,13020,0
|
|
20240723,172300,137642840,13020,13020,13020,13020,0
|
|
20240723,172200,137642840,13020,13020,13020,13020,0
|
|
20240723,172100,137642840,13020,13020,13020,13020,0
|
|
20240723,172000,137642840,13020,13020,13020,13020,0
|
|
20240723,171900,137642840,13020,13020,13020,13020,0
|
|
20240723,171800,137642840,13020,13020,13020,13020,0
|
|
20240723,171700,137642840,13020,13020,13020,13020,0
|
|
20240723,171600,137642840,13020,13020,13020,13020,0
|
|
20240723,171500,137642840,13020,13020,13020,13020,0
|
|
20240723,171400,137642840,13020,13020,13020,13020,0
|
|
20240723,171300,137642840,13020,13020,13020,13020,0
|
|
20240723,171200,137642840,13020,13020,13020,13020,0
|
|
20240723,171100,137642840,13020,13020,13020,13020,0
|
|
20240723,171000,137642840,13020,13020,13020,13020,0
|
|
20240723,170900,137642840,13020,13020,13020,13020,0
|
|
20240723,170800,137642840,13020,13020,13020,13020,26
|
|
20240723,170700,137642840,13020,13020,13020,13020,0
|
|
20240723,170600,137642840,13020,13020,13020,13020,0
|
|
20240723,170500,137642840,13020,13020,13020,13020,0
|
|
20240723,170400,137642840,13020,13020,13020,13020,0
|
|
20240723,170300,137642840,13020,13020,13020,13020,0
|
|
20240723,170200,137642840,13020,13020,13020,13020,0
|
|
20240723,170100,137642840,13020,13020,13020,13020,0
|
|
20240723,170000,137642840,13020,13020,13020,13020,0
|
|
20240723,165900,137642840,13020,13020,13020,13020,0
|
|
20240723,165800,137642840,13020,13020,13020,13020,0
|
|
20240723,165700,137642840,13020,13020,13020,13020,0
|
|
20240723,165600,137642840,13020,13020,13020,13020,0
|
|
20240723,165500,137642840,13020,13020,13020,13020,0
|
|
20240723,165400,137642840,13020,13020,13020,13020,0
|
|
20240723,165300,137642840,13020,13020,13020,13020,0
|
|
20240723,165200,137642840,13020,13020,13020,13020,0
|
|
20240723,165100,137642840,13020,13020,13020,13020,0
|
|
20240723,165000,137642840,13020,13020,13020,13020,0
|
|
20240723,164900,137642840,13020,13020,13020,13020,0
|
|
20240723,164800,137642840,13020,13020,13020,13020,0
|
|
20240723,164700,137642840,13020,13020,13020,13020,0
|
|
20240723,164600,137642840,13020,13020,13020,13020,0
|
|
20240723,164500,137642840,13020,13020,13020,13020,0
|
|
20240723,164400,137642840,13020,13020,13020,13020,0
|
|
20240723,164300,137642840,13020,13020,13020,13020,0
|
|
20240723,164200,137642840,13020,13020,13020,13020,0
|
|
20240723,164100,137642840,13020,13020,13020,13020,0
|
|
20240723,164000,137642840,13020,13020,13020,13020,0
|
|
20240723,163900,137642840,13020,13020,13020,13020,0
|
|
20240723,163800,137642840,13020,13020,13020,13020,26
|
|
20240723,163700,137642840,13020,13020,13020,13020,0
|
|
20240723,163600,137642840,13020,13020,13020,13020,0
|
|
20240723,163500,137642840,13020,13020,13020,13020,0
|
|
20240723,163400,137642840,13020,13020,13020,13020,0
|
|
20240723,163300,137642840,13020,13020,13020,13020,0
|
|
20240723,163200,137642840,13020,13020,13020,13020,0
|
|
20240723,163100,137642840,13020,13020,13020,13020,0
|
|
20240723,163000,137642840,13020,13020,13020,13020,0
|
|
20240723,162900,137642840,13020,13020,13020,13020,0
|
|
20240723,162800,137642840,13020,13020,13020,13020,0
|
|
20240723,162700,137642840,13020,13020,13020,13020,0
|
|
20240723,162600,137642840,13020,13020,13020,13020,0
|
|
20240723,162500,137642840,13020,13020,13020,13020,0
|
|
20240723,162400,137642840,13020,13020,13020,13020,0
|
|
20240723,162300,137642840,13020,13020,13020,13020,0
|
|
20240723,162200,137642840,13020,13020,13020,13020,0
|
|
20240723,162100,137642840,13020,13020,13020,13020,0
|
|
20240723,162000,137642840,13020,13020,13020,13020,0
|
|
20240723,161900,137642840,13020,13020,13020,13020,0
|
|
20240723,161800,137642840,13020,13020,13020,13020,0
|
|
20240723,161700,137642840,13020,13020,13020,13020,0
|
|
20240723,161600,137642840,13020,13020,13020,13020,0
|
|
20240723,161500,137642840,13020,13020,13020,13020,0
|
|
20240723,161400,137642840,13020,13020,13020,13020,0
|
|
20240723,161300,137642840,13020,13020,13020,13020,0
|
|
20240723,161200,137642840,13020,13020,13020,13020,0
|
|
20240723,161100,137642840,13020,13020,13020,13020,0
|
|
20240723,161000,137642840,13020,13020,13020,13020,0
|
|
20240723,160900,137642840,13020,13020,13020,13020,0
|
|
20240723,160800,137642840,13020,13020,13020,13020,26
|
|
20240723,160700,137642840,13020,13020,13020,13020,0
|
|
20240723,160600,137642840,13020,13020,13020,13020,0
|
|
20240723,160500,137642840,13020,13020,13020,13020,0
|
|
20240723,160400,137642840,13020,13020,13020,13020,0
|
|
20240723,160300,137642840,13020,13020,13020,13020,0
|
|
20240723,160200,137642840,13020,13020,13020,13020,0
|
|
20240723,160100,137642840,13020,13020,13020,13020,0
|
|
20240723,160000,137642840,13020,13020,13020,13020,0
|
|
20240723,155900,137642840,13020,13020,13020,13020,0
|
|
20240723,155800,137642840,13020,13020,13020,13020,0
|
|
20240723,155700,137642840,13020,13020,13020,13020,0
|
|
20240723,155600,137642840,13020,13020,13020,13020,0
|
|
20240723,155500,137642840,13020,13020,13020,13020,0
|
|
20240723,155400,137642840,13020,13020,13020,13020,0
|
|
20240723,155300,137642840,13020,13020,13020,13020,0
|
|
20240723,155200,137642840,13020,13020,13020,13020,0
|
|
20240723,155100,137642840,13020,13020,13020,13020,0
|
|
20240723,155000,137642840,13020,13020,13020,13020,0
|
|
20240723,154900,137642840,13020,13020,13020,13020,0
|
|
20240723,154800,137642840,13020,13020,13020,13020,0
|
|
20240723,154700,137642840,13020,13020,13020,13020,0
|
|
20240723,154600,137642840,13020,13020,13020,13020,0
|
|
20240723,154500,137642840,13020,13020,13020,13020,0
|
|
20240723,154400,137642840,13020,13020,13020,13020,0
|
|
20240723,154300,137642840,13020,13020,13020,13020,0
|
|
20240723,154200,137642840,13020,13020,13020,13020,0
|
|
20240723,154100,137642840,13020,13020,13020,13020,0
|
|
20240723,154000,137642840,13020,13020,13020,13020,0
|
|
20240723,153900,137642840,13020,13020,13020,13020,0
|
|
20240723,153800,137642840,13020,13020,13020,13020,26
|
|
20240723,153700,137642840,13020,13020,13020,13020,0
|
|
20240723,153600,137642840,13020,13020,13020,13020,0
|
|
20240723,153500,137642840,13020,13020,13020,13020,0
|
|
20240723,153400,137642840,13020,13020,13020,13020,0
|
|
20240723,153300,137642840,13020,13020,13020,13020,0
|
|
20240723,153200,137642840,13020,13020,13020,13020,0
|
|
20240723,153100,137642840,13020,13020,13020,13020,0
|
|
20240723,153000,137642840,13020,13020,13020,13020,26
|
|
20240723,152900,137304320,13060,13060,13060,13060,0
|
|
20240723,152800,137304320,13060,13060,13060,13060,0
|
|
20240723,152700,137304320,13060,13060,13060,13060,0
|
|
20240723,152600,137304320,13060,13060,13060,13060,0
|
|
20240723,152500,137304320,13060,13060,13060,13060,0
|
|
20240723,152400,137304320,13060,13060,13060,13060,0
|
|
20240723,152300,137304320,13060,13060,13060,13060,0
|
|
20240723,152200,137304320,13060,13060,13060,13060,0
|
|
20240723,152100,137304320,13060,13060,13060,13060,0
|
|
20240723,152000,137304320,13060,13060,13060,13060,0
|
|
20240723,151900,137304320,13060,13070,13070,13060,1601
|
|
20240723,151800,116395250,13060,13060,13060,13060,0
|
|
20240723,151700,116395250,13060,13060,13060,13060,1
|
|
20240723,151600,116382190,13070,13070,13070,13070,0
|
|
20240723,151500,116382190,13070,13070,13070,13070,10
|
|
20240723,151400,116251490,13070,13070,13070,13070,51
|
|
20240723,151300,115584920,13060,13060,13060,13060,1
|
|
20240723,151200,115571860,13060,13060,13060,13060,0
|
|
20240723,151100,115571860,13060,13060,13060,13060,0
|
|
20240723,151000,115571860,13060,13060,13060,13060,1
|
|
20240723,150900,115558800,13060,13060,13060,13060,0
|
|
20240723,150800,115558800,13060,13060,13060,13060,0
|
|
20240723,150700,115558800,13060,13060,13060,13060,1
|
|
20240723,150600,115545740,13060,13060,13060,13060,0
|
|
20240723,150500,115545740,13060,13060,13060,13060,0
|
|
20240723,150400,115545740,13060,13060,13060,13060,1
|
|
20240723,150300,115532680,13060,13060,13060,13060,1800
|
|
20240723,150200,92024680,13070,13070,13070,13070,2
|
|
20240723,150100,91998540,13060,13060,13060,13060,1
|
|
20240723,150000,91985480,13070,13070,13070,13070,1
|
|
20240723,145900,91972410,13060,13060,13060,13060,6
|
|
20240723,145800,91894050,13060,13060,13060,13060,1
|
|
20240723,145700,91880990,13060,13060,13060,13060,0
|
|
20240723,145600,91880990,13060,13060,13060,13060,0
|
|
20240723,145500,91880990,13060,13060,13060,13060,1
|
|
20240723,145400,91867930,13060,13060,13060,13060,0
|
|
20240723,145300,91867930,13060,13060,13060,13060,0
|
|
20240723,145200,91867930,13060,13060,13060,13060,1
|
|
20240723,145100,91854870,13070,13070,13070,13070,0
|
|
20240723,145000,91854870,13070,13070,13070,13070,9
|
|
20240723,144900,91737240,13060,13060,13060,13060,1
|
|
20240723,144800,91724180,13060,13060,13060,13060,0
|
|
20240723,144700,91724180,13060,13060,13060,13060,1600
|
|
20240723,144600,70828180,13060,13060,13060,13060,1
|
|
20240723,144500,70815120,13060,13060,13060,13060,0
|
|
20240723,144400,70815120,13060,13060,13060,13060,0
|
|
20240723,144300,70815120,13060,13060,13060,13060,0
|
|
20240723,144200,70815120,13060,13060,13060,13060,0
|
|
20240723,144100,70815120,13060,13060,13060,13060,0
|
|
20240723,144000,70815120,13060,13060,13060,13060,65
|
|
20240723,143900,69966220,13060,13060,13060,13060,0
|
|
20240723,143800,69966220,13060,13060,13060,13060,0
|
|
20240723,143700,69966220,13060,13070,13070,13060,3
|
|
20240723,143600,69927020,13060,13060,13060,13060,0
|
|
20240723,143500,69927020,13060,13060,13060,13060,0
|
|
20240723,143400,69927020,13060,13060,13060,13060,0
|
|
20240723,143300,69927020,13060,13060,13060,13060,0
|
|
20240723,143200,69927020,13060,13060,13060,13060,0
|
|
20240723,143100,69927020,13060,13060,13060,13060,229
|
|
20240723,143000,66936280,13060,13060,13060,13060,131
|
|
20240723,142900,65225420,13060,13060,13060,13060,218
|
|
20240723,142800,62378340,13060,13060,13060,13060,118
|
|
20240723,142700,60837260,13060,13060,13060,13060,119
|
|
20240723,142600,59283120,13060,13060,13060,13060,121
|
|
20240723,142500,57702860,13060,13060,13060,13060,69
|
|
20240723,142400,56801720,13050,13050,13050,13050,0
|
|
20240723,142300,56801720,13050,13050,13050,13050,0
|
|
20240723,142200,56801720,13050,13050,13050,13050,0
|
|
20240723,142100,56801720,13050,13050,13050,13050,0
|
|
20240723,142000,56801720,13050,13040,13050,13040,949
|
|
20240723,141900,44417350,13040,13040,13040,13040,0
|
|
20240723,141800,44417350,13040,13040,13040,13040,0
|
|
20240723,141700,44417350,13040,13040,13040,13040,0
|
|
20240723,141600,44417350,13040,13040,13040,13040,0
|
|
20240723,141500,44417350,13040,13040,13040,13040,2
|
|
20240723,141400,44391270,13040,13040,13040,13040,0
|
|
20240723,141300,44391270,13040,13040,13040,13040,0
|
|
20240723,141200,44391270,13040,13040,13040,13040,0
|
|
20240723,141100,44391270,13040,13040,13040,13040,0
|
|
20240723,141000,44391270,13040,13030,13040,13030,12
|
|
20240723,140900,44234850,13030,13030,13030,13030,0
|
|
20240723,140800,44234850,13030,13030,13030,13030,30
|
|
20240723,140700,43843950,13030,13030,13030,13030,53
|
|
20240723,140600,43153360,13020,13020,13020,13020,0
|
|
20240723,140500,43153360,13020,13020,13020,13020,0
|
|
20240723,140400,43153360,13020,13020,13020,13020,0
|
|
20240723,140300,43153360,13020,13020,13020,13020,0
|
|
20240723,140200,43153360,13020,13020,13020,13020,0
|
|
20240723,140100,43153360,13020,13020,13020,13020,0
|
|
20240723,140000,43153360,13020,13020,13020,13020,40
|
|
20240723,135900,42632560,13020,13020,13020,13020,19
|
|
20240723,135800,42385180,13020,13020,13020,13020,0
|
|
20240723,135700,42385180,13020,13020,13020,13020,0
|
|
20240723,135600,42385180,13020,13020,13020,13020,13
|
|
20240723,135500,42215920,13020,13020,13020,13020,7
|
|
20240723,135400,42124780,13020,13020,13020,13020,0
|
|
20240723,135300,42124780,13020,13020,13030,13020,13
|
|
20240723,135200,41955500,13020,13020,13020,13020,7
|
|
20240723,135100,41864360,13020,13020,13020,13020,7
|
|
20240723,135000,41773220,13030,13030,13030,13030,115
|
|
20240723,134900,40274770,13020,13020,13020,13020,18
|
|
20240723,134800,40040410,13020,13020,13020,13020,4
|
|
20240723,134700,39988330,13020,13020,13020,13020,0
|
|
20240723,134600,39988330,13020,13020,13020,13020,20
|
|
20240723,134500,39727930,13020,13020,13020,13020,0
|
|
20240723,134400,39727930,13020,13020,13020,13020,0
|
|
20240723,134300,39727930,13020,13020,13020,13020,15
|
|
20240723,134200,39532630,13020,13020,13020,13020,6
|
|
20240723,134100,39454510,13030,13020,13030,13020,6
|
|
20240723,134000,39376380,13020,13020,13020,13020,52
|
|
20240723,133900,38699340,13020,13020,13020,13020,7
|
|
20240723,133800,38608200,13020,13030,13030,13020,11
|
|
20240723,133700,38464930,13020,13020,13020,13020,10
|
|
20240723,133600,38334730,13020,13020,13020,13020,4
|
|
20240723,133500,38282650,13020,13020,13020,13020,7
|
|
20240723,133400,38191510,13020,13020,13020,13020,10
|
|
20240723,133300,38061310,13020,13020,13020,13020,6
|
|
20240723,133200,37983190,13020,13020,13020,13020,7
|
|
20240723,133100,37892050,13020,13020,13020,13020,8
|
|
20240723,133000,37787890,13030,13030,13030,13030,14
|
|
20240723,132900,37605470,13030,13030,13030,13030,2
|
|
20240723,132800,37579410,13020,13030,13030,13020,13
|
|
20240723,132700,37410140,13020,13020,13020,13020,0
|
|
20240723,132600,37410140,13020,13020,13020,13020,4
|
|
20240723,132500,37358060,13030,13030,13030,13030,19
|
|
20240723,132400,37110490,13020,13020,13020,13020,0
|
|
20240723,132300,37110490,13020,13020,13020,13020,6
|
|
20240723,132200,37032370,13020,13020,13020,13020,15
|
|
20240723,132100,36837070,13020,13020,13020,13020,104
|
|
20240723,132000,35482990,13020,13020,13020,13020,33
|
|
20240723,131900,35053330,13020,13020,13020,13020,9
|
|
20240723,131800,34936150,13020,13020,13020,13020,5
|
|
20240723,131700,34871050,13030,13030,13030,13030,1
|
|
20240723,131600,34858020,13030,13030,13030,13030,13
|
|
20240723,131500,34688630,13030,13030,13030,13030,7
|
|
20240723,131400,34597420,13030,13030,13030,13030,0
|
|
20240723,131300,34597420,13030,13030,13030,13030,11
|
|
20240723,131200,34454090,13030,13030,13030,13030,0
|
|
20240723,131100,34454090,13030,13030,13030,13020,13
|
|
20240723,131000,34284770,13040,13020,13040,13020,19
|
|
20240723,130900,34037190,13020,13020,13020,13020,0
|
|
20240723,130800,34037190,13020,13020,13020,13020,11
|
|
20240723,130700,33893970,13020,13020,13020,13020,5
|
|
20240723,130600,33828870,13020,13020,13020,13020,5
|
|
20240723,130500,33763770,13020,13020,13020,13020,0
|
|
20240723,130400,33763770,13020,13020,13020,13020,10
|
|
20240723,130300,33633570,13020,13020,13020,13020,4
|
|
20240723,130200,33581490,13020,13020,13020,13020,0
|
|
20240723,130100,33581490,13020,13020,13020,13020,22
|
|
20240723,130000,33295050,13020,13020,13020,13020,35
|
|
20240723,125900,32839350,13020,13020,13020,13020,0
|
|
20240723,125800,32839350,13020,13020,13020,13020,12
|
|
20240723,125700,32683110,13030,13020,13030,13020,8
|
|
20240723,125600,32578940,13020,13020,13020,13020,6
|
|
20240723,125500,32500820,13020,13030,13030,13020,8
|
|
20240723,125400,32396650,13020,13020,13020,13020,7
|
|
20240723,125300,32305510,13020,13020,13020,13020,4
|
|
20240723,125200,32253430,13030,13030,13030,13030,2
|
|
20240723,125100,32227370,13020,13030,13030,13020,9
|
|
20240723,125000,32110140,13040,13030,13040,13030,16
|
|
20240723,124900,31901560,13020,13020,13020,13020,8
|
|
20240723,124800,31797400,13020,13020,13020,13020,5
|
|
20240723,124700,31732300,13020,13020,13020,13020,6
|
|
20240723,124600,31654180,13020,13020,13020,13020,16
|
|
20240723,124500,31445860,13020,13020,13020,13020,0
|
|
20240723,124400,31445860,13020,13020,13020,13020,7
|
|
20240723,124300,31354720,13020,13020,13020,13020,12
|
|
20240723,124200,31198480,13020,13020,13020,13020,0
|
|
20240723,124100,31198480,13020,13020,13020,13020,6
|
|
20240723,124000,31120360,13020,13020,13020,13020,47
|
|
20240723,123900,30508420,13020,13020,13020,13020,0
|
|
20240723,123800,30508420,13020,13020,13020,13020,6
|
|
20240723,123700,30430300,13030,13020,13030,13020,13
|
|
20240723,123600,30261030,13020,13020,13020,13020,5
|
|
20240723,123500,30195930,13020,13020,13020,13020,0
|
|
20240723,123400,30195930,13020,13020,13020,13020,9
|
|
20240723,123300,30078750,13020,13020,13020,13020,34
|
|
20240723,123200,29636070,13020,13020,13020,13020,0
|
|
20240723,123100,29636070,13020,13040,13040,13020,8
|
|
20240723,123000,29531830,13050,13020,13050,13020,25
|
|
20240723,122900,29205880,13020,13020,13020,13020,0
|
|
20240723,122800,29205880,13020,13020,13020,13020,14
|
|
20240723,122700,29023600,13020,13020,13020,13020,0
|
|
20240723,122600,29023600,13020,13020,13030,13020,14
|
|
20240723,122500,28841290,13020,13020,13020,13020,0
|
|
20240723,122400,28841290,13020,13020,13020,13020,5
|
|
20240723,122300,28776190,13020,13020,13020,13020,12
|
|
20240723,122200,28619950,13020,13020,13020,13020,0
|
|
20240723,122100,28619950,13020,13020,13020,13020,17
|
|
20240723,122000,28398610,13020,13020,13020,13020,39
|
|
20240723,121900,27890830,13020,13020,13020,13020,0
|
|
20240723,121800,27890830,13020,13020,13020,13020,16
|
|
20240723,121700,27682510,13020,13020,13020,13020,0
|
|
20240723,121600,27682510,13020,13020,13020,13020,7
|
|
20240723,121500,27591370,13020,13030,13030,13020,17
|
|
20240723,121400,27370020,13020,13020,13020,13020,0
|
|
20240723,121300,27370020,13020,13020,13020,13020,12
|
|
20240723,121200,27213780,13030,13030,13030,13030,5
|
|
20240723,121100,27148630,13030,13030,13030,13030,0
|
|
20240723,121000,27148630,13030,13030,13040,13030,16
|
|
20240723,120900,26940120,13020,13020,13020,13020,15
|
|
20240723,120800,26744820,13020,13020,13020,13020,4
|
|
20240723,120700,26692740,13020,13020,13020,13020,0
|
|
20240723,120600,26692740,13020,13020,13020,13020,13
|
|
20240723,120500,26523480,13020,13020,13020,13020,5
|
|
20240723,120400,26458380,13020,13020,13020,13020,0
|
|
20240723,120300,26458380,13020,13020,13020,13020,10
|
|
20240723,120200,26328180,13020,13020,13020,13020,7
|
|
20240723,120100,26237040,13020,13020,13020,13020,0
|
|
20240723,120000,26237040,13020,13020,13020,13020,51
|
|
20240723,115900,25573020,13020,13020,13020,13020,7
|
|
20240723,115800,25481880,13020,13020,13020,13020,5
|
|
20240723,115700,25416780,13020,13020,13020,13020,11
|
|
20240723,115600,25273560,13020,13020,13020,13020,0
|
|
20240723,115500,25273560,13020,13020,13020,13020,13
|
|
20240723,115400,25104300,13030,13030,13030,13030,0
|
|
20240723,115300,25104300,13030,13030,13030,13030,6
|
|
20240723,115200,25026120,13040,13040,13040,13040,0
|
|
20240723,115100,25026120,13040,13040,13040,13040,8
|
|
20240723,115000,24921800,13050,13030,13050,13030,20
|
|
20240723,114900,24661000,13020,13020,13020,13020,6
|
|
20240723,114800,24582880,13020,13020,13020,13020,10
|
|
20240723,114700,24452680,13020,13020,13020,13020,0
|
|
20240723,114600,24452680,13020,13020,13020,13020,0
|
|
20240723,114500,24452680,13020,13020,13020,13020,24
|
|
20240723,114400,24140200,13020,13020,13020,13020,0
|
|
20240723,114300,24140200,13020,13020,13020,13020,5
|
|
20240723,114200,24075100,13020,13020,13030,13020,14
|
|
20240723,114100,23892810,13020,13020,13020,13020,0
|
|
20240723,114000,23892810,13020,13020,13020,13020,40
|
|
20240723,113900,23372010,13020,13020,13020,13020,6
|
|
20240723,113800,23293890,13020,13020,13020,13020,13
|
|
20240723,113700,23124630,13020,13020,13020,13020,0
|
|
20240723,113600,23124630,13020,13020,13020,13020,7
|
|
20240723,113500,23033490,13020,13020,13020,13020,11
|
|
20240723,113400,22890270,13030,13030,13030,13030,0
|
|
20240723,113300,22890270,13030,13030,13030,13030,7
|
|
20240723,113200,22799060,13040,13040,13040,13040,0
|
|
20240723,113100,22799060,13040,13040,13040,13040,1
|
|
20240723,113000,22786020,13050,13020,13050,13020,25
|
|
20240723,112900,22460130,13020,13020,13020,13020,0
|
|
20240723,112800,22460130,13020,13020,13020,13020,13
|
|
20240723,112700,22290870,13020,13020,13020,13020,11
|
|
20240723,112600,22147650,13020,13020,13020,13020,0
|
|
20240723,112500,22147650,13020,13020,13020,13020,5
|
|
20240723,112400,22082550,13020,13020,13020,13020,14
|
|
20240723,112300,21900270,13020,13020,13020,13020,4
|
|
20240723,112200,21848190,13020,13020,13020,13020,0
|
|
20240723,112100,21848190,13020,13020,13020,13020,14
|
|
20240723,112000,21665910,13020,13020,13020,13020,42
|
|
20240723,111900,21119070,13020,13020,13020,13020,0
|
|
20240723,111800,21119070,13020,13020,13020,13020,16
|
|
20240723,111700,20910750,13020,13020,13020,13020,0
|
|
20240723,111600,20910750,13020,13020,13020,13020,0
|
|
20240723,111500,20910750,13020,13020,13020,13020,8
|
|
20240723,111400,20806590,13020,13020,13020,13020,7
|
|
20240723,111300,20715450,13020,13020,13020,13020,5
|
|
20240723,111200,20650350,13030,13030,13030,13030,1
|
|
20240723,111100,20637320,13040,13030,13040,13030,8
|
|
20240723,111000,20533060,13030,13020,13030,13020,24
|
|
20240723,110900,20220390,13020,13020,13020,13020,8
|
|
20240723,110800,20116230,13020,13020,13020,13020,5
|
|
20240723,110700,20051130,13020,13020,13020,13020,7
|
|
20240723,110600,19959990,13020,13020,13020,13020,6
|
|
20240723,110500,19881870,13020,13020,13020,13020,4
|
|
20240723,110400,19829790,13020,13020,13020,13020,7
|
|
20240723,110300,19738650,13020,13020,13020,13020,11
|
|
20240723,110200,19595430,13020,13020,13020,13020,0
|
|
20240723,110100,19595430,13020,13020,13020,13020,0
|
|
20240723,110000,19595430,13020,13020,13020,13020,69
|
|
20240723,105900,18697050,13020,13020,13020,13020,0
|
|
20240723,105800,18697050,13020,13020,13020,13020,4
|
|
20240723,105700,18644970,13020,13020,13020,13020,18
|
|
20240723,105600,18410610,13020,13020,13020,13020,0
|
|
20240723,105500,18410610,13020,13020,13020,13020,6
|
|
20240723,105400,18332490,13020,13020,13020,13020,0
|
|
20240723,105300,18332490,13020,13030,13030,13020,13
|
|
20240723,105200,18163200,13030,13030,13030,13030,0
|
|
20240723,105100,18163200,13030,13030,13030,13030,0
|
|
20240723,105000,18163200,13030,13020,13030,13020,37
|
|
20240723,104900,17681210,13020,13020,13020,13020,0
|
|
20240723,104800,17681210,13020,13020,13020,13020,5
|
|
20240723,104700,17616110,13020,13020,13020,13020,6
|
|
20240723,104600,17537990,13020,13020,13020,13020,7
|
|
20240723,104500,17446850,13020,13020,13020,13020,5
|
|
20240723,104400,17381750,13020,13020,13020,13020,7
|
|
20240723,104300,17290610,13020,13020,13020,13020,12
|
|
20240723,104200,17134370,13020,13020,13020,13020,2
|
|
20240723,104100,17108330,13020,12990,13020,12990,22
|
|
20240723,104000,16822250,12980,12990,12990,12980,54
|
|
20240723,103900,16121220,12990,12990,12990,12990,0
|
|
20240723,103800,16121220,12990,12990,12990,12990,13
|
|
20240723,103700,15952350,12990,12990,12990,12990,0
|
|
20240723,103600,15952350,12990,12990,12990,12990,7
|
|
20240723,103500,15861420,12990,12990,12990,12990,14
|
|
20240723,103400,15679560,12990,12990,12990,12990,0
|
|
20240723,103300,15679560,12990,12990,12990,12990,6
|
|
20240723,103200,15601620,12990,12990,12990,12990,13
|
|
20240723,103100,15432750,13000,13000,13000,13000,1
|
|
20240723,103000,15419750,12990,12980,12990,12980,17
|
|
20240723,102900,15198980,12980,12980,12980,12980,7
|
|
20240723,102800,15108120,12980,12980,12980,12980,0
|
|
20240723,102700,15108120,12980,12990,12990,12980,6
|
|
20240723,102600,15030220,12980,12980,12980,12980,18
|
|
20240723,102500,14796580,12980,12980,12980,12980,6
|
|
20240723,102400,14718700,12990,12990,12990,12990,5
|
|
20240723,102300,14653750,12980,12980,12980,12980,4
|
|
20240723,102200,14601830,12980,12980,12980,12980,11
|
|
20240723,102100,14459050,12980,12980,12980,12980,2
|
|
20240723,102000,14433090,12980,12980,12980,12980,56
|
|
20240723,101900,13706210,13000,13000,13000,13000,0
|
|
20240723,101800,13706210,13000,13000,13000,13000,0
|
|
20240723,101700,13706210,13000,13000,13000,13000,14
|
|
20240723,101600,13524210,13000,13000,13000,13000,0
|
|
20240723,101500,13524210,13000,13010,13020,13000,13
|
|
20240723,101400,13355130,13010,13010,13010,13010,5
|
|
20240723,101300,13290080,13020,13020,13020,13020,4
|
|
20240723,101200,13238000,13020,13020,13020,13020,11
|
|
20240723,101100,13094780,13020,13020,13020,13020,4
|
|
20240723,101000,13042700,13030,13020,13030,13020,234
|
|
20240723,100900,9995400,13030,13020,13030,13020,8
|
|
20240723,100800,9891230,13020,13020,13020,13020,7
|
|
20240723,100700,9800090,13020,13020,13020,13020,6
|
|
20240723,100600,9721970,13020,13020,13020,13020,0
|
|
20240723,100500,9721970,13020,13020,13020,13020,22
|
|
20240723,100400,9435530,13020,13020,13020,13020,0
|
|
20240723,100300,9435530,13020,13020,13020,13020,0
|
|
20240723,100200,9435530,13020,13020,13020,13020,22
|
|
20240723,100100,9149090,13020,13020,13020,13020,0
|
|
20240723,100000,9149090,13020,13020,13020,13020,47
|
|
20240723,095900,8537150,13020,13020,13020,13020,6
|
|
20240723,095800,8459030,13020,13020,13020,13020,7
|
|
20240723,095700,8367890,13020,13020,13020,13020,5
|
|
20240723,095600,8302790,13020,13020,13020,13020,11
|
|
20240723,095500,8159570,13020,13020,13020,13020,11
|
|
20240723,095400,8016350,13020,13020,13020,13020,0
|
|
20240723,095300,8016350,13020,13020,13020,13020,23
|
|
20240723,095200,7716890,13020,13010,13020,13010,74
|
|
20240723,095100,6753430,13000,13000,13000,13000,7
|
|
20240723,095000,6662430,13000,12990,13000,12990,19
|
|
20240723,094900,6415560,12990,12990,12990,12990,0
|
|
20240723,094800,6415560,12990,12990,12990,12990,7
|
|
20240723,094700,6324630,12990,12980,12990,12980,18
|
|
20240723,094600,6090950,12980,12980,12980,12980,0
|
|
20240723,094500,6090950,12980,12980,12980,12980,4
|
|
20240723,094400,6039030,12980,12980,12980,12980,16
|
|
20240723,094300,5831350,12990,12990,12990,12990,0
|
|
20240723,094200,5831350,12990,12990,12990,12990,1
|
|
20240723,094100,5818360,12990,12980,12990,12980,37
|
|
20240723,094000,5338010,12980,12980,12980,12980,31
|
|
20240723,093900,4935630,12990,12990,12990,12990,0
|
|
20240723,093800,4935630,12990,12990,12990,12990,10
|
|
20240723,093700,4805730,12980,12980,12980,12980,5
|
|
20240723,093600,4740830,12990,12990,12990,12990,0
|
|
20240723,093500,4740830,12990,13000,13000,12990,13
|
|
20240723,093400,4571870,13000,13000,13000,13000,7
|
|
20240723,093300,4480870,13000,13000,13000,13000,0
|
|
20240723,093200,4480870,13000,13000,13000,13000,16
|
|
20240723,093100,4272870,13000,13000,13000,13000,7
|
|
20240723,093000,4181870,13000,12980,13000,12980,14
|
|
20240723,092900,4000060,12980,12980,12980,12980,8
|
|
20240723,092800,3896220,12980,12980,12980,12980,0
|
|
20240723,092700,3896220,12980,12980,12980,12980,11
|
|
20240723,092600,3753440,12980,12980,12980,12980,9
|
|
20240723,092500,3636620,12980,12980,12980,12980,6
|
|
20240723,092400,3558740,12980,12980,12980,12980,7
|
|
20240723,092300,3467880,12980,12980,12980,12980,9
|
|
20240723,092200,3351060,12980,12980,12980,12980,5
|
|
20240723,092100,3286160,12980,12980,12980,12980,0
|
|
20240723,092000,3286160,12980,12980,12980,12980,55
|
|
20240723,091900,2572260,12980,12980,12980,12980,4
|
|
20240723,091800,2520340,12980,12980,12980,12980,3
|
|
20240723,091700,2481400,12970,12970,12970,12970,20
|
|
20240723,091600,2222000,12970,12970,12970,12970,0
|
|
20240723,091500,2222000,12970,12970,12970,12970,12
|
|
20240723,091400,2066360,12970,12970,12970,12970,4
|
|
20240723,091300,2014480,12970,12970,12970,12970,0
|
|
20240723,091200,2014480,12970,12970,12970,12970,4
|
|
20240723,091100,1962600,12970,12980,12980,12970,11
|
|
20240723,091000,1819830,12980,12980,12980,12980,6
|
|
20240723,090900,1741950,12980,12980,12980,12980,0
|
|
20240723,090800,1741950,12980,12990,12990,12980,63
|
|
20240723,090700,923920,12980,12980,12980,12980,4
|
|
20240723,090600,872000,13010,13010,13010,13010,2
|
|
20240723,090500,845980,12980,12980,12980,12980,6
|
|
20240723,090400,768100,12980,12980,12980,12980,0
|
|
20240723,090300,768100,12980,12980,12980,12980,7
|
|
20240723,090200,677240,12980,13020,13020,12980,8
|
|
20240723,090100,573320,13030,13030,13030,13030,0
|
|
20240723,090000,573320,13030,13030,13030,13030,44
|