623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192000,594115240,18960,18960,18960,18960,310
|
|
20240723,191900,594115240,18960,18960,18960,18960,0
|
|
20240723,191800,594115240,18960,18960,18960,18960,0
|
|
20240723,191700,594115240,18960,18960,18960,18960,0
|
|
20240723,191600,594115240,18960,18960,18960,18960,0
|
|
20240723,191500,594115240,18960,18960,18960,18960,0
|
|
20240723,191400,594115240,18960,18960,18960,18960,0
|
|
20240723,191300,594115240,18960,18960,18960,18960,0
|
|
20240723,191200,594115240,18960,18960,18960,18960,0
|
|
20240723,191100,594115240,18960,18960,18960,18960,0
|
|
20240723,191000,594115240,18960,18960,18960,18960,0
|
|
20240723,190900,594115240,18960,18960,18960,18960,0
|
|
20240723,190800,594115240,18960,18960,18960,18960,0
|
|
20240723,190700,594115240,18960,18960,18960,18960,0
|
|
20240723,190600,594115240,18960,18960,18960,18960,0
|
|
20240723,190500,594115240,18960,18960,18960,18960,0
|
|
20240723,190400,594115240,18960,18960,18960,18960,0
|
|
20240723,190300,594115240,18960,18960,18960,18960,0
|
|
20240723,190200,594115240,18960,18960,18960,18960,0
|
|
20240723,190100,594115240,18960,18960,18960,18960,0
|
|
20240723,190000,594115240,18960,18960,18960,18960,0
|
|
20240723,185900,594115240,18960,18960,18960,18960,0
|
|
20240723,185800,594115240,18960,18960,18960,18960,0
|
|
20240723,185700,594115240,18960,18960,18960,18960,0
|
|
20240723,185600,594115240,18960,18960,18960,18960,0
|
|
20240723,185500,594115240,18960,18960,18960,18960,0
|
|
20240723,185400,594115240,18960,18960,18960,18960,0
|
|
20240723,185300,594115240,18960,18960,18960,18960,0
|
|
20240723,185200,594115240,18960,18960,18960,18960,0
|
|
20240723,185100,594115240,18960,18960,18960,18960,0
|
|
20240723,185000,594115240,18960,18960,18960,18960,310
|
|
20240723,184900,594115240,18960,18960,18960,18960,0
|
|
20240723,184800,594115240,18960,18960,18960,18960,0
|
|
20240723,184700,594115240,18960,18960,18960,18960,0
|
|
20240723,184600,594115240,18960,18960,18960,18960,0
|
|
20240723,184500,594115240,18960,18960,18960,18960,0
|
|
20240723,184400,594115240,18960,18960,18960,18960,0
|
|
20240723,184300,594115240,18960,18960,18960,18960,0
|
|
20240723,184200,594115240,18960,18960,18960,18960,0
|
|
20240723,184100,594115240,18960,18960,18960,18960,0
|
|
20240723,184000,594115240,18960,18960,18960,18960,0
|
|
20240723,183900,594115240,18960,18960,18960,18960,0
|
|
20240723,183800,594115240,18960,18960,18960,18960,0
|
|
20240723,183700,594115240,18960,18960,18960,18960,0
|
|
20240723,183600,594115240,18960,18960,18960,18960,0
|
|
20240723,183500,594115240,18960,18960,18960,18960,0
|
|
20240723,183400,594115240,18960,18960,18960,18960,0
|
|
20240723,183300,594115240,18960,18960,18960,18960,0
|
|
20240723,183200,594115240,18960,18960,18960,18960,0
|
|
20240723,183100,594115240,18960,18960,18960,18960,0
|
|
20240723,183000,594115240,18960,18960,18960,18960,0
|
|
20240723,182900,594115240,18960,18960,18960,18960,0
|
|
20240723,182800,594115240,18960,18960,18960,18960,0
|
|
20240723,182700,594115240,18960,18960,18960,18960,0
|
|
20240723,182600,594115240,18960,18960,18960,18960,0
|
|
20240723,182500,594115240,18960,18960,18960,18960,0
|
|
20240723,182400,594115240,18960,18960,18960,18960,0
|
|
20240723,182300,594115240,18960,18960,18960,18960,0
|
|
20240723,182200,594115240,18960,18960,18960,18960,0
|
|
20240723,182100,594115240,18960,18960,18960,18960,0
|
|
20240723,182000,594115240,18960,18960,18960,18960,310
|
|
20240723,181900,594115240,18960,18960,18960,18960,0
|
|
20240723,181800,594115240,18960,18960,18960,18960,0
|
|
20240723,181700,594115240,18960,18960,18960,18960,0
|
|
20240723,181600,594115240,18960,18960,18960,18960,0
|
|
20240723,181500,594115240,18960,18960,18960,18960,0
|
|
20240723,181400,594115240,18960,18960,18960,18960,0
|
|
20240723,181300,594115240,18960,18960,18960,18960,0
|
|
20240723,181200,594115240,18960,18960,18960,18960,0
|
|
20240723,181100,594115240,18960,18960,18960,18960,0
|
|
20240723,181000,594115240,18960,18960,18960,18960,0
|
|
20240723,180900,594115240,18960,18960,18960,18960,0
|
|
20240723,180800,594115240,18960,18960,18960,18960,0
|
|
20240723,180700,594115240,18960,18960,18960,18960,0
|
|
20240723,180600,594115240,18960,18960,18960,18960,0
|
|
20240723,180500,594115240,18960,18960,18960,18960,0
|
|
20240723,180400,594115240,18960,18960,18960,18960,0
|
|
20240723,180300,594115240,18960,18960,18960,18960,0
|
|
20240723,180200,594115240,18960,18960,18960,18960,0
|
|
20240723,180100,594115240,18960,18960,18960,18960,0
|
|
20240723,180000,594115240,18960,18960,18960,18960,0
|
|
20240723,175900,594115240,18960,18960,18960,18960,0
|
|
20240723,175800,594115240,18960,18960,18960,18960,0
|
|
20240723,175700,594115240,18960,18960,18960,18960,0
|
|
20240723,175600,594115240,18960,18960,18960,18960,0
|
|
20240723,175500,594115240,18960,18960,18960,18960,0
|
|
20240723,175400,594115240,18960,18960,18960,18960,0
|
|
20240723,175300,594115240,18960,18960,18960,18960,0
|
|
20240723,175200,594115240,18960,18960,18960,18960,0
|
|
20240723,175100,594115240,18960,18960,18960,18960,0
|
|
20240723,175000,594115240,18960,18960,18960,18960,310
|
|
20240723,174900,594115240,18960,18960,18960,18960,0
|
|
20240723,174800,594115240,18960,18960,18960,18960,0
|
|
20240723,174700,594115240,18960,18960,18960,18960,0
|
|
20240723,174600,594115240,18960,18960,18960,18960,0
|
|
20240723,174500,594115240,18960,18960,18960,18960,0
|
|
20240723,174400,594115240,18960,18960,18960,18960,0
|
|
20240723,174300,594115240,18960,18960,18960,18960,0
|
|
20240723,174200,594115240,18960,18960,18960,18960,0
|
|
20240723,174100,594115240,18960,18960,18960,18960,0
|
|
20240723,174000,594115240,18960,18960,18960,18960,0
|
|
20240723,173900,594115240,18960,18960,18960,18960,0
|
|
20240723,173800,594115240,18960,18960,18960,18960,0
|
|
20240723,173700,594115240,18960,18960,18960,18960,0
|
|
20240723,173600,594115240,18960,18960,18960,18960,0
|
|
20240723,173500,594115240,18960,18960,18960,18960,0
|
|
20240723,173400,594115240,18960,18960,18960,18960,0
|
|
20240723,173300,594115240,18960,18960,18960,18960,0
|
|
20240723,173200,594115240,18960,18960,18960,18960,0
|
|
20240723,173100,594115240,18960,18960,18960,18960,0
|
|
20240723,173000,594115240,18960,18960,18960,18960,0
|
|
20240723,172900,594115240,18960,18960,18960,18960,0
|
|
20240723,172800,594115240,18960,18960,18960,18960,0
|
|
20240723,172700,594115240,18960,18960,18960,18960,0
|
|
20240723,172600,594115240,18960,18960,18960,18960,0
|
|
20240723,172500,594115240,18960,18960,18960,18960,0
|
|
20240723,172400,594115240,18960,18960,18960,18960,0
|
|
20240723,172300,594115240,18960,18960,18960,18960,0
|
|
20240723,172200,594115240,18960,18960,18960,18960,0
|
|
20240723,172100,594115240,18960,18960,18960,18960,0
|
|
20240723,172000,594115240,18960,18960,18960,18960,310
|
|
20240723,171900,594115240,18960,18960,18960,18960,0
|
|
20240723,171800,594115240,18960,18960,18960,18960,0
|
|
20240723,171700,594115240,18960,18960,18960,18960,0
|
|
20240723,171600,594115240,18960,18960,18960,18960,0
|
|
20240723,171500,594115240,18960,18960,18960,18960,0
|
|
20240723,171400,594115240,18960,18960,18960,18960,0
|
|
20240723,171300,594115240,18960,18960,18960,18960,0
|
|
20240723,171200,594115240,18960,18960,18960,18960,0
|
|
20240723,171100,594115240,18960,18960,18960,18960,0
|
|
20240723,171000,594115240,18960,18960,18960,18960,0
|
|
20240723,170900,594115240,18960,18960,18960,18960,0
|
|
20240723,170800,594115240,18960,18960,18960,18960,0
|
|
20240723,170700,594115240,18960,18960,18960,18960,0
|
|
20240723,170600,594115240,18960,18960,18960,18960,0
|
|
20240723,170500,594115240,18960,18960,18960,18960,0
|
|
20240723,170400,594115240,18960,18960,18960,18960,0
|
|
20240723,170300,594115240,18960,18960,18960,18960,0
|
|
20240723,170200,594115240,18960,18960,18960,18960,0
|
|
20240723,170100,594115240,18960,18960,18960,18960,0
|
|
20240723,170000,594115240,18960,18960,18960,18960,0
|
|
20240723,165900,594115240,18960,18960,18960,18960,0
|
|
20240723,165800,594115240,18960,18960,18960,18960,0
|
|
20240723,165700,594115240,18960,18960,18960,18960,0
|
|
20240723,165600,594115240,18960,18960,18960,18960,0
|
|
20240723,165500,594115240,18960,18960,18960,18960,0
|
|
20240723,165400,594115240,18960,18960,18960,18960,0
|
|
20240723,165300,594115240,18960,18960,18960,18960,0
|
|
20240723,165200,594115240,18960,18960,18960,18960,0
|
|
20240723,165100,594115240,18960,18960,18960,18960,0
|
|
20240723,165000,594115240,18960,18960,18960,18960,310
|
|
20240723,164900,594115240,18960,18960,18960,18960,0
|
|
20240723,164800,594115240,18960,18960,18960,18960,0
|
|
20240723,164700,594115240,18960,18960,18960,18960,0
|
|
20240723,164600,594115240,18960,18960,18960,18960,0
|
|
20240723,164500,594115240,18960,18960,18960,18960,0
|
|
20240723,164400,594115240,18960,18960,18960,18960,0
|
|
20240723,164300,594115240,18960,18960,18960,18960,0
|
|
20240723,164200,594115240,18960,18960,18960,18960,0
|
|
20240723,164100,594115240,18960,18960,18960,18960,0
|
|
20240723,164000,594115240,18960,18960,18960,18960,0
|
|
20240723,163900,594115240,18960,18960,18960,18960,0
|
|
20240723,163800,594115240,18960,18960,18960,18960,0
|
|
20240723,163700,594115240,18960,18960,18960,18960,0
|
|
20240723,163600,594115240,18960,18960,18960,18960,0
|
|
20240723,163500,594115240,18960,18960,18960,18960,0
|
|
20240723,163400,594115240,18960,18960,18960,18960,0
|
|
20240723,163300,594115240,18960,18960,18960,18960,0
|
|
20240723,163200,594115240,18960,18960,18960,18960,0
|
|
20240723,163100,594115240,18960,18960,18960,18960,0
|
|
20240723,163000,594115240,18960,18960,18960,18960,0
|
|
20240723,162900,594115240,18960,18960,18960,18960,0
|
|
20240723,162800,594115240,18960,18960,18960,18960,0
|
|
20240723,162700,594115240,18960,18960,18960,18960,0
|
|
20240723,162600,594115240,18960,18960,18960,18960,0
|
|
20240723,162500,594115240,18960,18960,18960,18960,0
|
|
20240723,162400,594115240,18960,18960,18960,18960,0
|
|
20240723,162300,594115240,18960,18960,18960,18960,0
|
|
20240723,162200,594115240,18960,18960,18960,18960,0
|
|
20240723,162100,594115240,18960,18960,18960,18960,0
|
|
20240723,162000,594115240,18960,18960,18960,18960,310
|
|
20240723,161900,594115240,18960,18960,18960,18960,0
|
|
20240723,161800,594115240,18960,18960,18960,18960,0
|
|
20240723,161700,594115240,18960,18960,18960,18960,0
|
|
20240723,161600,594115240,18960,18960,18960,18960,0
|
|
20240723,161500,594115240,18960,18960,18960,18960,0
|
|
20240723,161400,594115240,18960,18960,18960,18960,0
|
|
20240723,161300,594115240,18960,18960,18960,18960,0
|
|
20240723,161200,594115240,18960,18960,18960,18960,0
|
|
20240723,161100,594115240,18960,18960,18960,18960,0
|
|
20240723,161000,594115240,18960,18960,18960,18960,0
|
|
20240723,160900,594115240,18960,18960,18960,18960,0
|
|
20240723,160800,594115240,18960,18960,18960,18960,0
|
|
20240723,160700,594115240,18960,18960,18960,18960,0
|
|
20240723,160600,594115240,18960,18960,18960,18960,0
|
|
20240723,160500,594115240,18960,18960,18960,18960,0
|
|
20240723,160400,594115240,18960,18960,18960,18960,0
|
|
20240723,160300,594115240,18960,18960,18960,18960,0
|
|
20240723,160200,594115240,18960,18960,18960,18960,0
|
|
20240723,160100,594115240,18960,18960,18960,18960,0
|
|
20240723,160000,594115240,18960,18960,18960,18960,0
|
|
20240723,155900,594115240,18960,18960,18960,18960,0
|
|
20240723,155800,594115240,18960,18960,18960,18960,0
|
|
20240723,155700,594115240,18960,18960,18960,18960,0
|
|
20240723,155600,594115240,18960,18960,18960,18960,0
|
|
20240723,155500,594115240,18960,18960,18960,18960,0
|
|
20240723,155400,594115240,18960,18960,18960,18960,0
|
|
20240723,155300,594115240,18960,18960,18960,18960,0
|
|
20240723,155200,594115240,18960,18960,18960,18960,0
|
|
20240723,155100,594115240,18960,18960,18960,18960,0
|
|
20240723,155000,594115240,18960,18960,18960,18960,310
|
|
20240723,154900,594115240,18960,18960,18960,18960,0
|
|
20240723,154800,594115240,18960,18960,18960,18960,0
|
|
20240723,154700,594115240,18960,18960,18960,18960,0
|
|
20240723,154600,594115240,18960,18960,18960,18960,0
|
|
20240723,154500,594115240,18960,18960,18960,18960,0
|
|
20240723,154400,594115240,18960,18960,18960,18960,0
|
|
20240723,154300,594115240,18960,18960,18960,18960,0
|
|
20240723,154200,594115240,18960,18960,18960,18960,0
|
|
20240723,154100,594115240,18960,18960,18960,18960,0
|
|
20240723,154000,594115240,18960,18960,18960,18960,0
|
|
20240723,153900,594115240,18960,18960,18960,18960,0
|
|
20240723,153800,594115240,18960,18960,18960,18960,0
|
|
20240723,153700,594115240,18960,18960,18960,18960,0
|
|
20240723,153600,594115240,18960,18960,18960,18960,0
|
|
20240723,153500,594115240,18960,18960,18960,18960,0
|
|
20240723,153400,594115240,18960,18960,18960,18960,0
|
|
20240723,153300,594115240,18960,18960,18960,18960,0
|
|
20240723,153200,594115240,18960,18960,18960,18960,0
|
|
20240723,153100,594115240,18960,18960,18960,18960,0
|
|
20240723,153000,594115240,18960,18960,18960,18960,310
|
|
20240723,152900,588237640,18880,18880,18880,18880,0
|
|
20240723,152800,588237640,18880,18880,18880,18880,0
|
|
20240723,152700,588237640,18880,18880,18880,18880,0
|
|
20240723,152600,588237640,18880,18880,18880,18880,0
|
|
20240723,152500,588237640,18880,18880,18880,18880,0
|
|
20240723,152400,588237640,18880,18880,18880,18880,0
|
|
20240723,152300,588237640,18880,18880,18880,18880,0
|
|
20240723,152200,588237640,18880,18880,18880,18880,0
|
|
20240723,152100,588237640,18880,18880,18880,18880,0
|
|
20240723,152000,588237640,18880,18880,18880,18880,0
|
|
20240723,151900,588237640,18880,18870,18880,18870,54
|
|
20240723,151800,587218360,18870,18840,18900,18840,371
|
|
20240723,151700,580220760,18840,18860,18860,18840,227
|
|
20240723,151600,575942070,18880,18880,18880,18880,50
|
|
20240723,151500,574998070,18880,18880,18880,18880,5
|
|
20240723,151400,574903670,18880,18880,18880,18880,0
|
|
20240723,151300,574903670,18880,18880,18880,18880,17
|
|
20240723,151200,574582710,18860,18860,18860,18860,55
|
|
20240723,151100,573545410,18860,18860,18860,18860,0
|
|
20240723,151000,573545410,18860,18860,18860,18860,1
|
|
20240723,150900,573526550,18900,18880,18900,18880,20
|
|
20240723,150800,573148590,18860,18860,18860,18860,0
|
|
20240723,150700,573148590,18860,18860,18860,18860,0
|
|
20240723,150600,573148590,18860,18860,18860,18860,278
|
|
20240723,150500,567905510,18860,18860,18860,18860,0
|
|
20240723,150400,567905510,18860,18860,18860,18860,0
|
|
20240723,150300,567905510,18860,18860,18860,18860,0
|
|
20240723,150200,567905510,18860,18860,18860,18860,0
|
|
20240723,150100,567905510,18860,18860,18860,18860,0
|
|
20240723,150000,567905510,18860,18860,18860,18860,0
|
|
20240723,145900,567905510,18860,18860,18860,18860,0
|
|
20240723,145800,567905510,18860,18860,18860,18860,0
|
|
20240723,145700,567905510,18860,18860,18860,18860,557
|
|
20240723,145600,557400490,18870,18890,18910,18870,956
|
|
20240723,145500,539333710,18890,18890,18890,18890,0
|
|
20240723,145400,539333710,18890,18890,18890,18890,63
|
|
20240723,145300,538143640,18900,18900,18900,18900,0
|
|
20240723,145200,538143640,18900,18900,18900,18900,0
|
|
20240723,145100,538143640,18900,18900,18900,18900,12
|
|
20240723,145000,537916840,18910,18910,18910,18910,0
|
|
20240723,144900,537916840,18910,18910,18910,18910,0
|
|
20240723,144800,537916840,18910,18910,18910,18910,0
|
|
20240723,144700,537916840,18910,18910,18910,18910,0
|
|
20240723,144600,537916840,18910,18910,18910,18910,0
|
|
20240723,144500,537916840,18910,18910,18910,18910,0
|
|
20240723,144400,537916840,18910,18900,18910,18900,66
|
|
20240723,144300,536669280,18910,18910,18910,18910,0
|
|
20240723,144200,536669280,18910,18910,18910,18910,0
|
|
20240723,144100,536669280,18910,18910,18910,18910,0
|
|
20240723,144000,536669280,18910,18910,18910,18910,0
|
|
20240723,143900,536669280,18910,18910,18910,18910,0
|
|
20240723,143800,536669280,18910,18910,18910,18910,0
|
|
20240723,143700,536669280,18910,18910,18910,18910,0
|
|
20240723,143600,536669280,18910,18910,18910,18910,0
|
|
20240723,143500,536669280,18910,18910,18910,18910,0
|
|
20240723,143400,536669280,18910,18910,18910,18910,1
|
|
20240723,143300,536650370,18950,18890,18950,18870,180
|
|
20240723,143200,533248960,18890,18890,18890,18890,0
|
|
20240723,143100,533248960,18890,18890,18890,18890,0
|
|
20240723,143000,533248960,18890,18890,18890,18890,0
|
|
20240723,142900,533248960,18890,18890,18890,18890,0
|
|
20240723,142800,533248960,18890,18890,18890,18890,0
|
|
20240723,142700,533248960,18890,18890,18940,18890,4
|
|
20240723,142600,533173300,18870,18870,18870,18870,0
|
|
20240723,142500,533173300,18870,18870,18870,18870,0
|
|
20240723,142400,533173300,18870,18890,18890,18870,600
|
|
20240723,142300,521845540,18940,18940,18940,18940,0
|
|
20240723,142200,521845540,18940,18940,18940,18940,0
|
|
20240723,142100,521845540,18940,18910,18940,18910,8
|
|
20240723,142000,521694080,18880,18880,18880,18880,0
|
|
20240723,141900,521694080,18880,18880,18880,18880,0
|
|
20240723,141800,521694080,18880,18880,18880,18880,0
|
|
20240723,141700,521694080,18880,18880,18880,18880,22
|
|
20240723,141600,521278720,18890,18890,18890,18890,1
|
|
20240723,141500,521259830,18900,18900,18900,18900,0
|
|
20240723,141400,521259830,18900,18900,18900,18900,0
|
|
20240723,141300,521259830,18900,18900,18900,18900,0
|
|
20240723,141200,521259830,18900,18900,18900,18900,0
|
|
20240723,141100,521259830,18900,18900,18900,18900,0
|
|
20240723,141000,521259830,18900,18900,18900,18900,1
|
|
20240723,140900,521240930,18900,18900,18900,18900,1
|
|
20240723,140800,521222030,18890,18890,18890,18890,230
|
|
20240723,140700,516877330,18890,18890,18890,18890,0
|
|
20240723,140600,516877330,18890,18890,18890,18890,0
|
|
20240723,140500,516877330,18890,18890,18890,18890,0
|
|
20240723,140400,516877330,18890,18890,18890,18890,0
|
|
20240723,140300,516877330,18890,18890,18890,18890,0
|
|
20240723,140200,516877330,18890,18890,18890,18890,0
|
|
20240723,140100,516877330,18890,18890,18890,18890,1
|
|
20240723,140000,516858440,18890,18890,18890,18890,0
|
|
20240723,135900,516858440,18890,18900,18900,18890,211
|
|
20240723,135800,512870840,18900,18940,18940,18900,407
|
|
20240723,135700,505169040,18940,18940,18940,18940,10
|
|
20240723,135600,504979640,18950,18950,18950,18950,0
|
|
20240723,135500,504979640,18950,18950,18950,18950,0
|
|
20240723,135400,504979640,18950,18950,18950,18950,0
|
|
20240723,135300,504979640,18950,18950,18950,18950,0
|
|
20240723,135200,504979640,18950,18950,18950,18950,0
|
|
20240723,135100,504979640,18950,18950,18950,18950,0
|
|
20240723,135000,504979640,18950,18950,18950,18950,8
|
|
20240723,134900,504828040,18930,18930,18930,18930,0
|
|
20240723,134800,504828040,18930,18930,18930,18930,6
|
|
20240723,134700,504714460,18950,18950,18950,18950,0
|
|
20240723,134600,504714460,18950,18950,18950,18950,0
|
|
20240723,134500,504714460,18950,18930,18950,18930,2
|
|
20240723,134400,504676580,18960,18920,18960,18920,50
|
|
20240723,134300,503728650,18990,18990,18990,18990,0
|
|
20240723,134200,503728650,18990,18990,18990,18990,0
|
|
20240723,134100,503728650,18990,18990,18990,18990,0
|
|
20240723,134000,503728650,18990,18920,18990,18920,6
|
|
20240723,133900,503614840,18920,18920,18920,18920,0
|
|
20240723,133800,503614840,18920,18920,18920,18920,0
|
|
20240723,133700,503614840,18920,18920,18920,18920,0
|
|
20240723,133600,503614840,18920,18920,18920,18920,1
|
|
20240723,133500,503595920,18950,18950,18950,18950,82
|
|
20240723,133400,502042020,18960,18960,18960,18960,0
|
|
20240723,133300,502042020,18960,18960,18960,18960,1
|
|
20240723,133200,502023060,18950,18950,18950,18950,0
|
|
20240723,133100,502023060,18950,18950,18950,18950,0
|
|
20240723,133000,502023060,18950,18950,18950,18950,38
|
|
20240723,132900,501302960,18970,18970,18970,18920,561
|
|
20240723,132800,490662090,18990,18980,18990,18970,31
|
|
20240723,132700,490073970,18990,18990,18990,18990,0
|
|
20240723,132600,490073970,18990,18990,18990,18990,0
|
|
20240723,132500,490073970,18990,18990,18990,18990,0
|
|
20240723,132400,490073970,18990,18990,18990,18990,0
|
|
20240723,132300,490073970,18990,19010,19010,18990,3
|
|
20240723,132200,490016960,19080,19080,19080,19080,0
|
|
20240723,132100,490016960,19080,19080,19080,19080,0
|
|
20240723,132000,490016960,19080,19010,19080,18990,6
|
|
20240723,131900,489902900,19010,19010,19010,19010,0
|
|
20240723,131800,489902900,19010,19010,19010,19010,0
|
|
20240723,131700,489902900,19010,19010,19010,19010,0
|
|
20240723,131600,489902900,19010,19000,19010,19000,2
|
|
20240723,131500,489864890,19000,19000,19000,19000,0
|
|
20240723,131400,489864890,19000,19000,19000,19000,0
|
|
20240723,131300,489864890,19000,19000,19000,19000,0
|
|
20240723,131200,489864890,19000,19000,19000,19000,0
|
|
20240723,131100,489864890,19000,19000,19000,19000,0
|
|
20240723,131000,489864890,19000,19000,19000,19000,0
|
|
20240723,130900,489864890,19000,19000,19000,19000,0
|
|
20240723,130800,489864890,19000,19000,19000,19000,0
|
|
20240723,130700,489864890,19000,19000,19090,19000,11
|
|
20240723,130600,489655240,19010,18980,19090,18980,32
|
|
20240723,130500,489044790,18940,19080,19080,18940,15
|
|
20240723,130400,488758970,19090,18970,19090,18970,71
|
|
20240723,130300,487406570,18970,18970,19050,18970,33
|
|
20240723,130200,486778260,18970,18970,18970,18970,0
|
|
20240723,130100,486778260,18970,18940,19050,18940,53
|
|
20240723,130000,485770820,18980,18980,18980,18980,0
|
|
20240723,125900,485770820,18980,18980,18980,18980,0
|
|
20240723,125800,485770820,18980,18960,18980,18960,16
|
|
20240723,125700,485467260,18960,18960,18960,18960,95
|
|
20240723,125600,483666060,18940,18960,18960,18940,294
|
|
20240723,125500,478093420,18960,18960,18960,18960,21
|
|
20240723,125400,477695260,18960,18960,18960,18960,0
|
|
20240723,125300,477695260,18960,18960,18960,18960,0
|
|
20240723,125200,477695260,18960,18960,18960,18960,2
|
|
20240723,125100,477657340,19050,19050,19050,19050,0
|
|
20240723,125000,477657340,19050,19050,19050,19050,1
|
|
20240723,124900,477638290,18990,18990,18990,18990,1
|
|
20240723,124800,477619300,19050,19050,19050,19050,0
|
|
20240723,124700,477619300,19050,18990,19050,18990,9
|
|
20240723,124600,477447970,18960,19050,19050,18960,7
|
|
20240723,124500,477315160,18950,18950,18950,18950,1
|
|
20240723,124400,477296210,19050,18910,19050,18910,189
|
|
20240723,124300,473721580,18900,18900,18900,18900,0
|
|
20240723,124200,473721580,18900,18900,18900,18900,0
|
|
20240723,124100,473721580,18900,18900,18900,18900,0
|
|
20240723,124000,473721580,18900,18900,18900,18900,0
|
|
20240723,123900,473721580,18900,18900,18900,18900,0
|
|
20240723,123800,473721580,18900,18900,18900,18900,0
|
|
20240723,123700,473721580,18900,18890,18900,18890,50
|
|
20240723,123600,472776590,18900,18900,18900,18900,0
|
|
20240723,123500,472776590,18900,18900,18900,18900,0
|
|
20240723,123400,472776590,18900,18900,18900,18900,0
|
|
20240723,123300,472776590,18900,18870,18900,18870,413
|
|
20240723,123200,464983250,18860,18860,18860,18860,3
|
|
20240723,123100,464926670,18840,18840,18840,18840,212
|
|
20240723,123000,460932590,18850,18880,18880,18850,145
|
|
20240723,122900,458198980,18860,18860,18860,18850,181
|
|
20240723,122800,454785330,18930,18930,18930,18930,50
|
|
20240723,122700,453838830,18930,18930,18930,18930,664
|
|
20240723,122600,441269310,19050,19050,19050,19050,0
|
|
20240723,122500,441269310,19050,19050,19050,19050,0
|
|
20240723,122400,441269310,19050,19050,19050,19050,0
|
|
20240723,122300,441269310,19050,19050,19050,19050,0
|
|
20240723,122200,441269310,19050,19050,19050,19050,0
|
|
20240723,122100,441269310,19050,19050,19050,19050,0
|
|
20240723,122000,441269310,19050,19050,19050,19050,0
|
|
20240723,121900,441269310,19050,19050,19050,19050,0
|
|
20240723,121800,441269310,19050,19050,19050,19050,0
|
|
20240723,121700,441269310,19050,19050,19050,19050,0
|
|
20240723,121600,441269310,19050,18930,19050,18930,809
|
|
20240723,121500,425884100,18870,18870,18870,18870,191
|
|
20240723,121400,422279930,18860,18950,18950,18860,551
|
|
20240723,121300,411871540,18960,18960,18960,18960,0
|
|
20240723,121200,411871540,18960,18960,18960,18960,0
|
|
20240723,121100,411871540,18960,18960,18960,18960,1
|
|
20240723,121000,411852580,18960,18960,18960,18960,0
|
|
20240723,120900,411852580,18960,18960,18960,18960,0
|
|
20240723,120800,411852580,18960,18960,18960,18960,0
|
|
20240723,120700,411852580,18960,18960,18960,18960,0
|
|
20240723,120600,411852580,18960,18960,18960,18960,0
|
|
20240723,120500,411852580,18960,18960,18960,18960,0
|
|
20240723,120400,411852580,18960,18960,18960,18960,0
|
|
20240723,120300,411852580,18960,19020,19020,18960,1204
|
|
20240723,120200,388972560,19020,19020,19020,19020,0
|
|
20240723,120100,388972560,19020,19020,19020,19020,0
|
|
20240723,120000,388972560,19020,19020,19020,19020,0
|
|
20240723,115900,388972560,19020,19020,19020,19020,0
|
|
20240723,115800,388972560,19020,19020,19020,19020,0
|
|
20240723,115700,388972560,19020,19020,19020,19020,0
|
|
20240723,115600,388972560,19020,19020,19020,19020,0
|
|
20240723,115500,388972560,19020,19020,19040,19020,4
|
|
20240723,115400,388896460,19040,19040,19040,19020,1011
|
|
20240723,115300,369650380,19040,19040,19040,19040,0
|
|
20240723,115200,369650380,19040,19040,19050,19040,28
|
|
20240723,115100,369117000,19050,19050,19050,19050,0
|
|
20240723,115000,369117000,19050,19020,19050,19020,195
|
|
20240723,114900,365407550,19020,19020,19020,19020,0
|
|
20240723,114800,365407550,19020,19020,19020,19020,0
|
|
20240723,114700,365407550,19020,19020,19020,19020,0
|
|
20240723,114600,365407550,19020,19020,19020,19020,0
|
|
20240723,114500,365407550,19020,19020,19020,19020,0
|
|
20240723,114400,365407550,19020,19020,19020,19020,4
|
|
20240723,114300,365331470,19030,19030,19030,19030,0
|
|
20240723,114200,365331470,19030,19030,19030,19030,0
|
|
20240723,114100,365331470,19030,19030,19030,19030,0
|
|
20240723,114000,365331470,19030,19030,19030,19030,0
|
|
20240723,113900,365331470,19030,19030,19030,19030,40
|
|
20240723,113800,364570270,19030,19050,19050,19030,2
|
|
20240723,113700,364532190,19040,19040,19040,19040,0
|
|
20240723,113600,364532190,19040,19040,19040,19040,1
|
|
20240723,113500,364513150,19090,19030,19090,19030,8
|
|
20240723,113400,364360630,19070,19010,19070,19010,20
|
|
20240723,113300,363980230,19020,19020,19020,19020,1
|
|
20240723,113200,363961210,19040,19040,19040,19040,0
|
|
20240723,113100,363961210,19040,19010,19040,19010,102
|
|
20240723,113000,362019390,19000,19000,19000,19000,2
|
|
20240723,112900,361981390,19000,19000,19000,19000,2
|
|
20240723,112800,361943390,19000,19000,19000,19000,132
|
|
20240723,112700,359435390,19000,19000,19000,19000,70
|
|
20240723,112600,358105390,18990,18990,18990,18990,0
|
|
20240723,112500,358105390,18990,18990,18990,18990,0
|
|
20240723,112400,358105390,18990,18990,18990,18990,0
|
|
20240723,112300,358105390,18990,18990,18990,18990,0
|
|
20240723,112200,358105390,18990,18990,18990,18990,1
|
|
20240723,112100,358086400,18990,18990,18990,18990,0
|
|
20240723,112000,358086400,18990,18990,18990,18990,2
|
|
20240723,111900,358048420,18990,18990,18990,18990,0
|
|
20240723,111800,358048420,18990,18990,18990,18990,0
|
|
20240723,111700,358048420,18990,18990,18990,18990,0
|
|
20240723,111600,358048420,18990,18990,18990,18990,0
|
|
20240723,111500,358048420,18990,18970,19040,18970,8
|
|
20240723,111400,357896530,18970,18990,19040,18970,14
|
|
20240723,111300,357630770,19040,18970,19040,18970,20
|
|
20240723,111200,357251190,19000,19000,19000,19000,0
|
|
20240723,111100,357251190,19000,19000,19000,19000,0
|
|
20240723,111000,357251190,19000,19000,19000,19000,112
|
|
20240723,110900,355123190,18990,18980,18990,18980,7
|
|
20240723,110800,354990320,18970,18970,18970,18970,0
|
|
20240723,110700,354990320,18970,18970,18970,18970,442
|
|
20240723,110600,346605580,18990,18990,18990,18990,501
|
|
20240723,110500,337091590,18970,18970,18970,18970,1
|
|
20240723,110400,337072620,19000,18980,19000,18970,3
|
|
20240723,110300,337015670,18910,18910,18910,18910,0
|
|
20240723,110200,337015670,18910,18910,18910,18910,21
|
|
20240723,110100,336618560,18910,18870,18910,18870,5
|
|
20240723,110000,336524160,18870,18860,19040,18860,28
|
|
20240723,105900,335995870,18860,18860,18860,18860,6
|
|
20240723,105800,335882710,18860,18860,18860,18860,8
|
|
20240723,105700,335731830,19040,18850,19040,18850,8
|
|
20240723,105600,335580580,18850,18850,18850,18850,9
|
|
20240723,105500,335410930,18850,18870,18870,18850,8
|
|
20240723,105400,335260100,18870,18860,19040,18850,42
|
|
20240723,105300,334467600,18850,18860,18860,18850,336
|
|
20240723,105200,328133640,18850,18840,18850,18830,324
|
|
20240723,105100,322027280,18850,18850,18850,18850,0
|
|
20240723,105000,322027280,18850,18850,18850,18850,0
|
|
20240723,104900,322027280,18850,18850,18850,18850,0
|
|
20240723,104800,322027280,18850,18850,18850,18850,0
|
|
20240723,104700,322027280,18850,18850,18850,18850,70
|
|
20240723,104600,320707780,18850,18850,18850,18850,0
|
|
20240723,104500,320707780,18850,18850,18850,18850,0
|
|
20240723,104400,320707780,18850,18850,18850,18850,1
|
|
20240723,104300,320688930,18900,18900,18900,18900,0
|
|
20240723,104200,320688930,18900,18900,18900,18900,0
|
|
20240723,104100,320688930,18900,18950,18950,18870,578
|
|
20240723,104000,309758710,18930,18930,18930,18930,0
|
|
20240723,103900,309758710,18930,18930,18930,18930,0
|
|
20240723,103800,309758710,18930,18930,18930,18930,0
|
|
20240723,103700,309758710,18930,18930,18930,18930,0
|
|
20240723,103600,309758710,18930,18930,18930,18930,0
|
|
20240723,103500,309758710,18930,18930,18930,18930,200
|
|
20240723,103400,305972710,18940,18940,18940,18940,0
|
|
20240723,103300,305972710,18940,18950,18950,18940,42
|
|
20240723,103200,305177210,18950,18960,18960,18950,131
|
|
20240723,103100,302694750,18970,19010,19010,18970,1245
|
|
20240723,103000,279045810,19020,19020,19020,19020,2
|
|
20240723,102900,279007770,19020,19030,19030,19020,2
|
|
20240723,102800,278969720,19050,19060,19070,19050,6
|
|
20240723,102700,278855360,19050,19050,19050,19050,0
|
|
20240723,102600,278855360,19050,19050,19050,19050,1
|
|
20240723,102500,278836310,19050,19030,19060,19030,7
|
|
20240723,102400,278703000,19100,19000,19100,19000,10
|
|
20240723,102300,278512800,19020,19020,19020,19020,97
|
|
20240723,102200,276667860,19020,19020,19020,19020,1
|
|
20240723,102100,276648840,19080,19080,19080,19080,1
|
|
20240723,102000,276629760,19160,19060,19160,19040,55
|
|
20240723,101900,275576890,19070,19070,19070,19070,0
|
|
20240723,101800,275576890,19070,19070,19070,19070,191
|
|
20240723,101700,271934520,19070,19170,19170,19070,611
|
|
20240723,101600,260231150,19200,19200,19200,19190,205
|
|
20240723,101500,256295160,19200,19230,19230,19190,306
|
|
20240723,101400,250417010,19200,19120,19200,19120,1509
|
|
20240723,101300,221514080,19110,19100,19110,19100,221
|
|
20240723,101200,217290970,19080,19100,19100,19080,88
|
|
20240723,101100,215610220,19090,19090,19090,19070,210
|
|
20240723,101000,211601440,19080,19090,19090,19040,17
|
|
20240723,100900,211277090,19090,19090,19090,19090,1
|
|
20240723,100800,211258000,19090,19090,19090,19090,0
|
|
20240723,100700,211258000,19090,19010,19090,19010,30
|
|
20240723,100600,210685380,19100,18970,19100,18970,4491
|
|
20240723,100500,125133310,19000,18940,19000,18940,10
|
|
20240723,100400,124943440,19010,18940,19010,18940,100
|
|
20240723,100300,123046330,18940,18940,18940,18940,0
|
|
20240723,100200,123046330,18940,18940,18940,18940,0
|
|
20240723,100100,123046330,18940,18940,18940,18940,50
|
|
20240723,100000,122099330,18940,18940,18940,18940,1
|
|
20240723,095900,122080390,18940,18940,18940,18940,1
|
|
20240723,095800,122061450,18930,18930,18930,18930,1
|
|
20240723,095700,122042520,18960,18960,18960,18960,0
|
|
20240723,095600,122042520,18960,18920,18960,18920,100
|
|
20240723,095500,120147400,18910,18910,18910,18910,0
|
|
20240723,095400,120147400,18910,18910,18910,18910,0
|
|
20240723,095300,120147400,18910,18910,18910,18910,0
|
|
20240723,095200,120147400,18910,18910,18910,18910,0
|
|
20240723,095100,120147400,18910,18910,18910,18910,0
|
|
20240723,095000,120147400,18910,18910,18910,18910,1
|
|
20240723,094900,120128490,18930,18910,18930,18910,205
|
|
20240723,094800,116251840,18910,18910,18910,18910,0
|
|
20240723,094700,116251840,18910,18910,18910,18910,0
|
|
20240723,094600,116251840,18910,18910,18930,18910,53
|
|
20240723,094500,115249590,18920,18920,18920,18920,451
|
|
20240723,094400,106716670,18920,18940,18940,18920,19
|
|
20240723,094300,106357170,18960,18960,18960,18960,2
|
|
20240723,094200,106319250,18960,19000,19000,18960,3
|
|
20240723,094100,106262290,19000,19000,19000,19000,3
|
|
20240723,094000,106205290,19020,19010,19020,19000,163
|
|
20240723,093900,103107330,18950,18930,19010,18930,905
|
|
20240723,093800,85911870,19000,18940,19000,18940,20
|
|
20240723,093700,85531970,19000,19000,19000,19000,0
|
|
20240723,093600,85531970,19000,19000,19000,19000,0
|
|
20240723,093500,85531970,19000,18940,19000,18940,33
|
|
20240723,093400,84905370,18920,18920,18920,18920,0
|
|
20240723,093300,84905370,18920,18920,18920,18920,10
|
|
20240723,093200,84716170,19000,18990,19000,18990,100
|
|
20240723,093100,82816200,19000,19000,19000,19000,0
|
|
20240723,093000,82816200,19000,18930,19010,18930,143
|
|
20240723,092900,80099340,18910,18910,18910,18910,22
|
|
20240723,092800,79683320,18930,18930,18930,18930,0
|
|
20240723,092700,79683320,18930,18930,18930,18930,45
|
|
20240723,092600,78831470,19010,19010,19010,19010,74
|
|
20240723,092500,77424730,19020,19020,19020,19020,10
|
|
20240723,092400,77234530,19020,19020,19020,19020,0
|
|
20240723,092300,77234530,19020,19020,19020,19020,211
|
|
20240723,092200,73221310,19020,18970,19020,18970,1586
|
|
20240723,092100,43096720,18930,18910,18960,18910,455
|
|
20240723,092000,34483360,18910,18910,18910,18910,0
|
|
20240723,091900,34483360,18910,18930,18960,18910,606
|
|
20240723,091800,23004890,18910,18800,18910,18800,179
|
|
20240723,091700,19623770,18750,18750,18750,18750,0
|
|
20240723,091600,19623770,18750,18750,18750,18750,0
|
|
20240723,091500,19623770,18750,18750,18750,18750,3
|
|
20240723,091400,19567520,18750,18750,18750,18750,1
|
|
20240723,091300,19548770,18880,18880,18880,18880,0
|
|
20240723,091200,19548770,18880,18880,18880,18880,0
|
|
20240723,091100,19548770,18880,18880,18880,18880,0
|
|
20240723,091000,19548770,18880,18880,18880,18880,35
|
|
20240723,090900,18887970,18870,18870,18870,18870,108
|
|
20240723,090800,16850010,18860,18860,18860,18860,0
|
|
20240723,090700,16850010,18860,18860,18860,18860,30
|
|
20240723,090600,16284210,18880,18880,18880,18880,0
|
|
20240723,090500,16284210,18880,18890,18900,18880,335
|
|
20240723,090400,9952890,18890,18870,18890,18870,30
|
|
20240723,090300,9386540,18870,18870,18870,18870,41
|
|
20240723,090200,8612870,18890,18890,18890,18800,6
|
|
20240723,090100,8499800,18800,18800,18800,18800,100
|
|
20240723,090000,6619800,18700,18700,18700,18700,354
|