579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,183600,634978310,10230,10230,10230,10230,391
|
|
20240723,183500,634978310,10230,10230,10230,10230,0
|
|
20240723,183400,634978310,10230,10230,10230,10230,0
|
|
20240723,183300,634978310,10230,10230,10230,10230,0
|
|
20240723,183200,634978310,10230,10230,10230,10230,0
|
|
20240723,183100,634978310,10230,10230,10230,10230,0
|
|
20240723,183000,634978310,10230,10230,10230,10230,0
|
|
20240723,182900,634978310,10230,10230,10230,10230,0
|
|
20240723,182800,634978310,10230,10230,10230,10230,0
|
|
20240723,182700,634978310,10230,10230,10230,10230,0
|
|
20240723,182600,634978310,10230,10230,10230,10230,0
|
|
20240723,182500,634978310,10230,10230,10230,10230,0
|
|
20240723,182400,634978310,10230,10230,10230,10230,0
|
|
20240723,182300,634978310,10230,10230,10230,10230,0
|
|
20240723,182200,634978310,10230,10230,10230,10230,0
|
|
20240723,182100,634978310,10230,10230,10230,10230,0
|
|
20240723,182000,634978310,10230,10230,10230,10230,0
|
|
20240723,181900,634978310,10230,10230,10230,10230,0
|
|
20240723,181800,634978310,10230,10230,10230,10230,0
|
|
20240723,181700,634978310,10230,10230,10230,10230,0
|
|
20240723,181600,634978310,10230,10230,10230,10230,0
|
|
20240723,181500,634978310,10230,10230,10230,10230,0
|
|
20240723,181400,634978310,10230,10230,10230,10230,0
|
|
20240723,181300,634978310,10230,10230,10230,10230,0
|
|
20240723,181200,634978310,10230,10230,10230,10230,0
|
|
20240723,181100,634978310,10230,10230,10230,10230,0
|
|
20240723,181000,634978310,10230,10230,10230,10230,0
|
|
20240723,180900,634978310,10230,10230,10230,10230,0
|
|
20240723,180800,634978310,10230,10230,10230,10230,0
|
|
20240723,180700,634978310,10230,10230,10230,10230,0
|
|
20240723,180600,634978310,10230,10230,10230,10230,391
|
|
20240723,180500,634978310,10230,10230,10230,10230,0
|
|
20240723,180400,634978310,10230,10230,10230,10230,0
|
|
20240723,180300,634978310,10230,10230,10230,10230,0
|
|
20240723,180200,634978310,10230,10230,10230,10230,0
|
|
20240723,180100,634978310,10230,10230,10230,10230,0
|
|
20240723,180000,634978310,10230,10230,10230,10230,0
|
|
20240723,175900,634978310,10230,10230,10230,10230,0
|
|
20240723,175800,634978310,10230,10230,10230,10230,0
|
|
20240723,175700,634978310,10230,10230,10230,10230,0
|
|
20240723,175600,634978310,10230,10230,10230,10230,0
|
|
20240723,175500,634978310,10230,10230,10230,10230,0
|
|
20240723,175400,634978310,10230,10230,10230,10230,0
|
|
20240723,175300,634978310,10230,10230,10230,10230,0
|
|
20240723,175200,634978310,10230,10230,10230,10230,0
|
|
20240723,175100,634978310,10230,10230,10230,10230,0
|
|
20240723,175000,634978310,10230,10230,10230,10230,0
|
|
20240723,174900,634978310,10230,10230,10230,10230,0
|
|
20240723,174800,634978310,10230,10230,10230,10230,0
|
|
20240723,174700,634978310,10230,10230,10230,10230,0
|
|
20240723,174600,634978310,10230,10230,10230,10230,0
|
|
20240723,174500,634978310,10230,10230,10230,10230,0
|
|
20240723,174400,634978310,10230,10230,10230,10230,0
|
|
20240723,174300,634978310,10230,10230,10230,10230,0
|
|
20240723,174200,634978310,10230,10230,10230,10230,0
|
|
20240723,174100,634978310,10230,10230,10230,10230,0
|
|
20240723,174000,634978310,10230,10230,10230,10230,0
|
|
20240723,173900,634978310,10230,10230,10230,10230,0
|
|
20240723,173800,634978310,10230,10230,10230,10230,0
|
|
20240723,173700,634978310,10230,10230,10230,10230,0
|
|
20240723,173600,634978310,10230,10230,10230,10230,391
|
|
20240723,173500,634978310,10230,10230,10230,10230,0
|
|
20240723,173400,634978310,10230,10230,10230,10230,0
|
|
20240723,173300,634978310,10230,10230,10230,10230,0
|
|
20240723,173200,634978310,10230,10230,10230,10230,0
|
|
20240723,173100,634978310,10230,10230,10230,10230,0
|
|
20240723,173000,634978310,10230,10230,10230,10230,0
|
|
20240723,172900,634978310,10230,10230,10230,10230,0
|
|
20240723,172800,634978310,10230,10230,10230,10230,0
|
|
20240723,172700,634978310,10230,10230,10230,10230,0
|
|
20240723,172600,634978310,10230,10230,10230,10230,0
|
|
20240723,172500,634978310,10230,10230,10230,10230,0
|
|
20240723,172400,634978310,10230,10230,10230,10230,0
|
|
20240723,172300,634978310,10230,10230,10230,10230,0
|
|
20240723,172200,634978310,10230,10230,10230,10230,0
|
|
20240723,172100,634978310,10230,10230,10230,10230,0
|
|
20240723,172000,634978310,10230,10230,10230,10230,0
|
|
20240723,171900,634978310,10230,10230,10230,10230,0
|
|
20240723,171800,634978310,10230,10230,10230,10230,0
|
|
20240723,171700,634978310,10230,10230,10230,10230,0
|
|
20240723,171600,634978310,10230,10230,10230,10230,0
|
|
20240723,171500,634978310,10230,10230,10230,10230,0
|
|
20240723,171400,634978310,10230,10230,10230,10230,0
|
|
20240723,171300,634978310,10230,10230,10230,10230,0
|
|
20240723,171200,634978310,10230,10230,10230,10230,0
|
|
20240723,171100,634978310,10230,10230,10230,10230,0
|
|
20240723,171000,634978310,10230,10230,10230,10230,0
|
|
20240723,170900,634978310,10230,10230,10230,10230,0
|
|
20240723,170800,634978310,10230,10230,10230,10230,0
|
|
20240723,170700,634978310,10230,10230,10230,10230,0
|
|
20240723,170600,634978310,10230,10230,10230,10230,391
|
|
20240723,170500,634978310,10230,10230,10230,10230,0
|
|
20240723,170400,634978310,10230,10230,10230,10230,0
|
|
20240723,170300,634978310,10230,10230,10230,10230,0
|
|
20240723,170200,634978310,10230,10230,10230,10230,0
|
|
20240723,170100,634978310,10230,10230,10230,10230,0
|
|
20240723,170000,634978310,10230,10230,10230,10230,0
|
|
20240723,165900,634978310,10230,10230,10230,10230,0
|
|
20240723,165800,634978310,10230,10230,10230,10230,0
|
|
20240723,165700,634978310,10230,10230,10230,10230,0
|
|
20240723,165600,634978310,10230,10230,10230,10230,0
|
|
20240723,165500,634978310,10230,10230,10230,10230,0
|
|
20240723,165400,634978310,10230,10230,10230,10230,0
|
|
20240723,165300,634978310,10230,10230,10230,10230,0
|
|
20240723,165200,634978310,10230,10230,10230,10230,0
|
|
20240723,165100,634978310,10230,10230,10230,10230,0
|
|
20240723,165000,634978310,10230,10230,10230,10230,0
|
|
20240723,164900,634978310,10230,10230,10230,10230,0
|
|
20240723,164800,634978310,10230,10230,10230,10230,0
|
|
20240723,164700,634978310,10230,10230,10230,10230,0
|
|
20240723,164600,634978310,10230,10230,10230,10230,0
|
|
20240723,164500,634978310,10230,10230,10230,10230,0
|
|
20240723,164400,634978310,10230,10230,10230,10230,0
|
|
20240723,164300,634978310,10230,10230,10230,10230,0
|
|
20240723,164200,634978310,10230,10230,10230,10230,0
|
|
20240723,164100,634978310,10230,10230,10230,10230,0
|
|
20240723,164000,634978310,10230,10230,10230,10230,0
|
|
20240723,163900,634978310,10230,10230,10230,10230,0
|
|
20240723,163800,634978310,10230,10230,10230,10230,0
|
|
20240723,163700,634978310,10230,10230,10230,10230,0
|
|
20240723,163600,634978310,10230,10230,10230,10230,391
|
|
20240723,163500,634978310,10230,10230,10230,10230,0
|
|
20240723,163400,634978310,10230,10230,10230,10230,0
|
|
20240723,163300,634978310,10230,10230,10230,10230,0
|
|
20240723,163200,634978310,10230,10230,10230,10230,0
|
|
20240723,163100,634978310,10230,10230,10230,10230,0
|
|
20240723,163000,634978310,10230,10230,10230,10230,0
|
|
20240723,162900,634978310,10230,10230,10230,10230,0
|
|
20240723,162800,634978310,10230,10230,10230,10230,0
|
|
20240723,162700,634978310,10230,10230,10230,10230,0
|
|
20240723,162600,634978310,10230,10230,10230,10230,0
|
|
20240723,162500,634978310,10230,10230,10230,10230,0
|
|
20240723,162400,634978310,10230,10230,10230,10230,0
|
|
20240723,162300,634978310,10230,10230,10230,10230,0
|
|
20240723,162200,634978310,10230,10230,10230,10230,0
|
|
20240723,162100,634978310,10230,10230,10230,10230,0
|
|
20240723,162000,634978310,10230,10230,10230,10230,0
|
|
20240723,161900,634978310,10230,10230,10230,10230,0
|
|
20240723,161800,634978310,10230,10230,10230,10230,0
|
|
20240723,161700,634978310,10230,10230,10230,10230,0
|
|
20240723,161600,634978310,10230,10230,10230,10230,0
|
|
20240723,161500,634978310,10230,10230,10230,10230,0
|
|
20240723,161400,634978310,10230,10230,10230,10230,0
|
|
20240723,161300,634978310,10230,10230,10230,10230,0
|
|
20240723,161200,634978310,10230,10230,10230,10230,0
|
|
20240723,161100,634978310,10230,10230,10230,10230,0
|
|
20240723,161000,634978310,10230,10230,10230,10230,0
|
|
20240723,160900,634978310,10230,10230,10230,10230,0
|
|
20240723,160800,634978310,10230,10230,10230,10230,0
|
|
20240723,160700,634978310,10230,10230,10230,10230,0
|
|
20240723,160600,634978310,10230,10230,10230,10230,391
|
|
20240723,160500,634978310,10230,10230,10230,10230,0
|
|
20240723,160400,634978310,10230,10230,10230,10230,0
|
|
20240723,160300,634978310,10230,10230,10230,10230,0
|
|
20240723,160200,634978310,10230,10230,10230,10230,0
|
|
20240723,160100,634978310,10230,10230,10230,10230,0
|
|
20240723,160000,634978310,10230,10230,10230,10230,0
|
|
20240723,155900,634978310,10230,10230,10230,10230,0
|
|
20240723,155800,634978310,10230,10230,10230,10230,0
|
|
20240723,155700,634978310,10230,10230,10230,10230,0
|
|
20240723,155600,634978310,10230,10230,10230,10230,0
|
|
20240723,155500,634978310,10230,10230,10230,10230,0
|
|
20240723,155400,634978310,10230,10230,10230,10230,0
|
|
20240723,155300,634978310,10230,10230,10230,10230,0
|
|
20240723,155200,634978310,10230,10230,10230,10230,0
|
|
20240723,155100,634978310,10230,10230,10230,10230,0
|
|
20240723,155000,634978310,10230,10230,10230,10230,0
|
|
20240723,154900,634978310,10230,10230,10230,10230,0
|
|
20240723,154800,634978310,10230,10230,10230,10230,0
|
|
20240723,154700,634978310,10230,10230,10230,10230,0
|
|
20240723,154600,634978310,10230,10230,10230,10230,0
|
|
20240723,154500,634978310,10230,10230,10230,10230,0
|
|
20240723,154400,634978310,10230,10230,10230,10230,0
|
|
20240723,154300,634978310,10230,10230,10230,10230,0
|
|
20240723,154200,634978310,10230,10230,10230,10230,0
|
|
20240723,154100,634978310,10230,10230,10230,10230,0
|
|
20240723,154000,634978310,10230,10230,10230,10230,0
|
|
20240723,153900,634978310,10230,10230,10230,10230,0
|
|
20240723,153800,634978310,10230,10230,10230,10230,0
|
|
20240723,153700,634978310,10230,10230,10230,10230,0
|
|
20240723,153600,634978310,10230,10230,10230,10230,391
|
|
20240723,153500,634978310,10230,10230,10230,10230,0
|
|
20240723,153400,634978310,10230,10230,10230,10230,0
|
|
20240723,153300,634978310,10230,10230,10230,10230,0
|
|
20240723,153200,634978310,10230,10230,10230,10230,0
|
|
20240723,153100,634978310,10230,10230,10230,10230,0
|
|
20240723,153000,634978310,10230,10230,10230,10230,391
|
|
20240723,152900,630978380,10210,10210,10210,10210,0
|
|
20240723,152800,630978380,10210,10210,10210,10210,0
|
|
20240723,152700,630978380,10210,10210,10210,10210,0
|
|
20240723,152600,630978380,10210,10210,10210,10210,0
|
|
20240723,152500,630978380,10210,10210,10210,10210,0
|
|
20240723,152400,630978380,10210,10210,10210,10210,0
|
|
20240723,152300,630978380,10210,10210,10210,10210,0
|
|
20240723,152200,630978380,10210,10210,10210,10210,0
|
|
20240723,152100,630978380,10210,10210,10210,10210,0
|
|
20240723,152000,630978380,10210,10210,10210,10210,0
|
|
20240723,151900,630978380,10210,10210,10210,10210,510
|
|
20240723,151800,625771280,10230,10220,10270,10210,67
|
|
20240723,151700,625084580,10220,10180,10220,10180,7
|
|
20240723,151600,625013080,10220,10190,10220,10180,443
|
|
20240723,151500,620501060,10210,10210,10210,10210,319
|
|
20240723,151400,617244070,10210,10210,10210,10200,16
|
|
20240723,151300,617080720,10210,10200,10220,10200,348
|
|
20240723,151200,613526590,10200,10190,10200,10180,768
|
|
20240723,151100,605695890,10190,10190,10190,10190,2
|
|
20240723,151000,605675510,10190,10190,10190,10190,1
|
|
20240723,150900,605665320,10200,10190,10200,10190,111
|
|
20240723,150800,604534150,10190,10190,10190,10190,5
|
|
20240723,150700,604483200,10190,10200,10200,10190,14
|
|
20240723,150600,604340410,10190,10190,10190,10190,1
|
|
20240723,150500,604330220,10180,10180,10180,10180,1
|
|
20240723,150400,604320040,10180,10180,10180,10180,1
|
|
20240723,150300,604309860,10190,10200,10200,10190,8
|
|
20240723,150200,604228330,10200,10200,10200,10200,1
|
|
20240723,150100,604218130,10190,10190,10190,10190,1
|
|
20240723,150000,604207940,10200,10200,10200,10200,49
|
|
20240723,145900,603708140,10190,10190,10190,10190,2
|
|
20240723,145800,603687760,10180,10180,10180,10180,1
|
|
20240723,145700,603677580,10180,10180,10180,10180,100
|
|
20240723,145600,602659580,10180,10180,10180,10180,1
|
|
20240723,145500,602649400,10180,10180,10180,10180,1
|
|
20240723,145400,602639220,10170,10170,10170,10170,1
|
|
20240723,145300,602629050,10170,10170,10170,10170,0
|
|
20240723,145200,602629050,10170,10170,10170,10170,0
|
|
20240723,145100,602629050,10170,10170,10170,10170,0
|
|
20240723,145000,602629050,10170,10170,10170,10170,84
|
|
20240723,144900,601774770,10170,10160,10170,10160,11
|
|
20240723,144800,601662910,10160,10160,10160,10160,0
|
|
20240723,144700,601662910,10160,10160,10160,10160,195
|
|
20240723,144600,599681710,10170,10170,10170,10170,3
|
|
20240723,144500,599651200,10170,10170,10170,10170,10
|
|
20240723,144400,599549500,10160,10170,10170,10160,1954
|
|
20240723,144300,579689290,10170,10170,10170,10170,0
|
|
20240723,144200,579689290,10170,10170,10170,10170,18
|
|
20240723,144100,579506230,10170,10170,10170,10170,570
|
|
20240723,144000,573709330,10170,10170,10170,10170,0
|
|
20240723,143900,573709330,10170,10170,10170,10170,30
|
|
20240723,143800,573404230,10170,10170,10170,10170,0
|
|
20240723,143700,573404230,10170,10170,10170,10170,102
|
|
20240723,143600,572366890,10170,10170,10170,10170,46
|
|
20240723,143500,571899070,10170,10170,10170,10170,264
|
|
20240723,143400,569214190,10180,10180,10180,10180,459
|
|
20240723,143300,564541570,10180,10180,10180,10180,0
|
|
20240723,143200,564541570,10180,10180,10180,10180,0
|
|
20240723,143100,564541570,10180,10180,10180,10180,50
|
|
20240723,143000,564032570,10180,10180,10180,10180,0
|
|
20240723,142900,564032570,10180,10180,10180,10180,0
|
|
20240723,142800,564032570,10180,10180,10180,10180,0
|
|
20240723,142700,564032570,10180,10180,10180,10180,53
|
|
20240723,142600,563493030,10170,10170,10170,10170,0
|
|
20240723,142500,563493030,10170,10170,10170,10170,0
|
|
20240723,142400,563493030,10170,10170,10170,10170,15
|
|
20240723,142300,563340480,10170,10170,10170,10170,0
|
|
20240723,142200,563340480,10170,10180,10180,10170,200
|
|
20240723,142100,561305580,10200,10200,10200,10200,50
|
|
20240723,142000,560795580,10170,10170,10170,10170,100
|
|
20240723,141900,559778580,10180,10180,10180,10180,600
|
|
20240723,141800,553670580,10180,10180,10180,10180,0
|
|
20240723,141700,553670580,10180,10180,10180,10180,9
|
|
20240723,141600,553578960,10180,10180,10180,10180,0
|
|
20240723,141500,553578960,10180,10180,10180,10180,0
|
|
20240723,141400,553578960,10180,10180,10180,10180,0
|
|
20240723,141300,553578960,10180,10180,10180,10180,0
|
|
20240723,141200,553578960,10180,10200,10200,10180,1117
|
|
20240723,141100,542197480,10200,10200,10200,10200,0
|
|
20240723,141000,542197480,10200,10200,10200,10200,1
|
|
20240723,140900,542187280,10190,10190,10190,10190,0
|
|
20240723,140800,542187280,10190,10200,10200,10190,1100
|
|
20240723,140700,530975160,10200,10200,10200,10200,88
|
|
20240723,140600,530077560,10190,10190,10190,10190,1
|
|
20240723,140500,530067370,10200,10200,10200,10200,17
|
|
20240723,140400,529893970,10190,10190,10190,10190,0
|
|
20240723,140300,529893970,10190,10190,10190,10190,59
|
|
20240723,140200,529292760,10170,10170,10170,10170,0
|
|
20240723,140100,529292760,10170,10170,10170,10170,0
|
|
20240723,140000,529292760,10170,10170,10170,10170,0
|
|
20240723,135900,529292760,10170,10170,10170,10170,0
|
|
20240723,135800,529292760,10170,10170,10170,10170,156
|
|
20240723,135700,527706240,10170,10170,10170,10170,20
|
|
20240723,135600,527502840,10190,10180,10190,10180,150
|
|
20240723,135500,525974780,10180,10180,10180,10180,0
|
|
20240723,135400,525974780,10180,10180,10180,10180,0
|
|
20240723,135300,525974780,10180,10180,10180,10180,0
|
|
20240723,135200,525974780,10180,10180,10180,10180,0
|
|
20240723,135100,525974780,10180,10180,10180,10180,384
|
|
20240723,135000,522065660,10180,10180,10180,10180,0
|
|
20240723,134900,522065660,10180,10180,10180,10180,0
|
|
20240723,134800,522065660,10180,10180,10180,10180,0
|
|
20240723,134700,522065660,10180,10180,10180,10180,0
|
|
20240723,134600,522065660,10180,10180,10180,10180,40
|
|
20240723,134500,521658460,10190,10190,10190,10190,0
|
|
20240723,134400,521658460,10190,10190,10190,10190,15
|
|
20240723,134300,521505610,10190,10190,10190,10190,0
|
|
20240723,134200,521505610,10190,10190,10190,10190,454
|
|
20240723,134100,516879350,10180,10180,10180,10180,0
|
|
20240723,134000,516879350,10180,10180,10180,10180,0
|
|
20240723,133900,516879350,10180,10190,10190,10180,231
|
|
20240723,133800,514525480,10190,10190,10190,10190,50
|
|
20240723,133700,514015980,10180,10180,10180,10180,60
|
|
20240723,133600,513405180,10170,10170,10170,10170,72
|
|
20240723,133500,512672940,10180,10180,10180,10180,0
|
|
20240723,133400,512672940,10180,10180,10180,10180,100
|
|
20240723,133300,511654940,10180,10180,10180,10180,0
|
|
20240723,133200,511654940,10180,10180,10180,10180,0
|
|
20240723,133100,511654940,10180,10180,10180,10180,1
|
|
20240723,133000,511644760,10180,10180,10180,10180,0
|
|
20240723,132900,511644760,10180,10180,10180,10180,0
|
|
20240723,132800,511644760,10180,10180,10180,10180,0
|
|
20240723,132700,511644760,10180,10180,10180,10180,0
|
|
20240723,132600,511644760,10180,10180,10180,10180,1
|
|
20240723,132500,511634580,10180,10180,10180,10180,0
|
|
20240723,132400,511634580,10180,10180,10180,10180,20
|
|
20240723,132300,511430980,10180,10180,10180,10180,0
|
|
20240723,132200,511430980,10180,10180,10180,10180,0
|
|
20240723,132100,511430980,10180,10180,10180,10180,0
|
|
20240723,132000,511430980,10180,10180,10180,10180,0
|
|
20240723,131900,511430980,10180,10180,10180,10180,0
|
|
20240723,131800,511430980,10180,10180,10180,10180,0
|
|
20240723,131700,511430980,10180,10180,10180,10180,0
|
|
20240723,131600,511430980,10180,10180,10180,10180,27
|
|
20240723,131500,511156120,10180,10180,10180,10180,0
|
|
20240723,131400,511156120,10180,10180,10180,10180,0
|
|
20240723,131300,511156120,10180,10180,10180,10180,0
|
|
20240723,131200,511156120,10180,10180,10180,10180,0
|
|
20240723,131100,511156120,10180,10180,10180,10180,0
|
|
20240723,131000,511156120,10180,10180,10180,10180,0
|
|
20240723,130900,511156120,10180,10180,10180,10180,0
|
|
20240723,130800,511156120,10180,10180,10180,10180,1
|
|
20240723,130700,511145940,10180,10180,10180,10180,98
|
|
20240723,130600,510148300,10180,10180,10180,10180,20
|
|
20240723,130500,509944700,10180,10180,10180,10180,21
|
|
20240723,130400,509730920,10180,10180,10180,10180,0
|
|
20240723,130300,509730920,10180,10180,10180,10180,0
|
|
20240723,130200,509730920,10180,10180,10180,10180,1
|
|
20240723,130100,509720740,10170,10170,10170,10170,0
|
|
20240723,130000,509720740,10170,10170,10170,10170,88
|
|
20240723,125900,508825780,10170,10170,10170,10170,100
|
|
20240723,125800,507808780,10160,10160,10160,10160,9
|
|
20240723,125700,507717340,10160,10170,10170,10160,62
|
|
20240723,125600,507087400,10170,10170,10170,10170,2
|
|
20240723,125500,507067060,10170,10170,10170,10170,2
|
|
20240723,125400,507046720,10160,10160,10160,10160,0
|
|
20240723,125300,507046720,10160,10160,10160,10160,11
|
|
20240723,125200,506934960,10160,10160,10160,10160,450
|
|
20240723,125100,502362960,10160,10170,10170,10160,60
|
|
20240723,125000,501753260,10160,10160,10160,10160,50
|
|
20240723,124900,501245260,10170,10160,10170,10160,140
|
|
20240723,124800,499822360,10160,10160,10160,10160,0
|
|
20240723,124700,499822360,10160,10160,10160,10160,6
|
|
20240723,124600,499761400,10160,10160,10160,10160,12
|
|
20240723,124500,499639480,10170,10170,10170,10170,0
|
|
20240723,124400,499639480,10170,10170,10170,10170,0
|
|
20240723,124300,499639480,10170,10170,10170,10170,0
|
|
20240723,124200,499639480,10170,10170,10170,10170,0
|
|
20240723,124100,499639480,10170,10170,10170,10170,0
|
|
20240723,124000,499639480,10170,10170,10170,10170,0
|
|
20240723,123900,499639480,10170,10170,10170,10170,0
|
|
20240723,123800,499639480,10170,10170,10170,10170,10
|
|
20240723,123700,499537780,10180,10170,10180,10170,35
|
|
20240723,123600,499181580,10180,10180,10180,10180,0
|
|
20240723,123500,499181580,10180,10170,10180,10170,186
|
|
20240723,123400,497289950,10170,10170,10170,10170,451
|
|
20240723,123300,492703280,10180,10170,10180,10170,223
|
|
20240723,123200,490435340,10180,10180,10180,10180,0
|
|
20240723,123100,490435340,10180,10180,10180,10180,78
|
|
20240723,123000,489641300,10180,10180,10180,10180,0
|
|
20240723,122900,489641300,10180,10180,10180,10180,0
|
|
20240723,122800,489641300,10180,10180,10180,10180,50
|
|
20240723,122700,489132300,10180,10180,10180,10180,0
|
|
20240723,122600,489132300,10180,10180,10180,10170,103
|
|
20240723,122500,488084760,10180,10180,10180,10180,0
|
|
20240723,122400,488084760,10180,10180,10180,10180,0
|
|
20240723,122300,488084760,10180,10180,10180,10180,1
|
|
20240723,122200,488074580,10170,10170,10170,10170,0
|
|
20240723,122100,488074580,10170,10170,10170,10170,60
|
|
20240723,122000,487464380,10170,10170,10170,10170,100
|
|
20240723,121900,486447380,10160,10160,10160,10160,0
|
|
20240723,121800,486447380,10160,10160,10160,10160,30
|
|
20240723,121700,486142580,10170,10170,10170,10170,0
|
|
20240723,121600,486142580,10170,10170,10170,10170,0
|
|
20240723,121500,486142580,10170,10170,10170,10170,0
|
|
20240723,121400,486142580,10170,10170,10170,10170,0
|
|
20240723,121300,486142580,10170,10170,10170,10170,11
|
|
20240723,121200,486030710,10170,10170,10170,10170,0
|
|
20240723,121100,486030710,10170,10170,10170,10170,0
|
|
20240723,121000,486030710,10170,10170,10170,10170,0
|
|
20240723,120900,486030710,10170,10170,10170,10170,9
|
|
20240723,120800,485939180,10170,10170,10170,10170,0
|
|
20240723,120700,485939180,10170,10170,10170,10170,0
|
|
20240723,120600,485939180,10170,10170,10170,10170,0
|
|
20240723,120500,485939180,10170,10170,10170,10170,0
|
|
20240723,120400,485939180,10170,10140,10170,10140,35
|
|
20240723,120300,485583960,10150,10150,10150,10150,0
|
|
20240723,120200,485583960,10150,10150,10150,10150,0
|
|
20240723,120100,485583960,10150,10150,10150,10150,0
|
|
20240723,120000,485583960,10150,10150,10150,10150,10
|
|
20240723,115900,485482460,10150,10150,10150,10150,49
|
|
20240723,115800,484985110,10170,10170,10170,10170,0
|
|
20240723,115700,484985110,10170,10170,10170,10170,0
|
|
20240723,115600,484985110,10170,10170,10170,10170,0
|
|
20240723,115500,484985110,10170,10170,10170,10170,0
|
|
20240723,115400,484985110,10170,10170,10170,10170,0
|
|
20240723,115300,484985110,10170,10170,10170,10170,0
|
|
20240723,115200,484985110,10170,10170,10170,10170,0
|
|
20240723,115100,484985110,10170,10170,10170,10170,0
|
|
20240723,115000,484985110,10170,10170,10170,10170,0
|
|
20240723,114900,484985110,10170,10150,10170,10150,6
|
|
20240723,114800,484924150,10160,10150,10160,10150,2
|
|
20240723,114700,484903840,10140,10140,10140,10140,21
|
|
20240723,114600,484690900,10140,10140,10140,10140,110
|
|
20240723,114500,483575500,10130,10130,10130,10130,2
|
|
20240723,114400,483555240,10120,10120,10120,10120,0
|
|
20240723,114300,483555240,10120,10120,10120,10120,0
|
|
20240723,114200,483555240,10120,10120,10120,10120,0
|
|
20240723,114100,483555240,10120,10120,10120,10120,0
|
|
20240723,114000,483555240,10120,10120,10120,10120,0
|
|
20240723,113900,483555240,10120,10120,10120,10120,0
|
|
20240723,113800,483555240,10120,10120,10120,10120,97
|
|
20240723,113700,482573600,10110,10110,10110,10110,0
|
|
20240723,113600,482573600,10110,10120,10120,10110,480
|
|
20240723,113500,477719800,10120,10120,10120,10120,0
|
|
20240723,113400,477719800,10120,10140,10140,10120,3502
|
|
20240723,113300,442258090,10140,10140,10140,10140,0
|
|
20240723,113200,442258090,10140,10140,10140,10140,0
|
|
20240723,113100,442258090,10140,10140,10140,10140,1
|
|
20240723,113000,442247950,10140,10150,10150,10140,400
|
|
20240723,112900,438191000,10140,10140,10140,10140,0
|
|
20240723,112800,438191000,10140,10150,10150,10140,30
|
|
20240723,112700,437886730,10150,10150,10150,10150,75
|
|
20240723,112600,437125480,10150,10150,10150,10150,205
|
|
20240723,112500,435044730,10140,10140,10140,10140,40
|
|
20240723,112400,434639130,10130,10130,10130,10130,97
|
|
20240723,112300,433656520,10130,10130,10130,10130,0
|
|
20240723,112200,433656520,10130,10140,10140,10130,225
|
|
20240723,112100,431377260,10130,10130,10130,10130,0
|
|
20240723,112000,431377260,10130,10130,10130,10130,20
|
|
20240723,111900,431174660,10130,10130,10130,10130,0
|
|
20240723,111800,431174660,10130,10130,10130,10130,0
|
|
20240723,111700,431174660,10130,10130,10130,10130,8
|
|
20240723,111600,431093620,10130,10130,10130,10130,10
|
|
20240723,111500,430992320,10140,10140,10140,10140,12
|
|
20240723,111400,430870640,10140,10140,10140,10140,0
|
|
20240723,111300,430870640,10140,10140,10140,10140,2
|
|
20240723,111200,430850360,10140,10140,10140,10140,6
|
|
20240723,111100,430789520,10130,10130,10130,10130,5
|
|
20240723,111000,430738870,10130,10130,10130,10130,1
|
|
20240723,110900,430728740,10130,10130,10130,10130,23
|
|
20240723,110800,430495750,10130,10130,10140,10130,850
|
|
20240723,110700,421885150,10130,10140,10140,10130,525
|
|
20240723,110600,416564350,10140,10140,10140,10140,505
|
|
20240723,110500,411443650,10140,10140,10140,10140,140
|
|
20240723,110400,410024050,10140,10140,10140,10140,0
|
|
20240723,110300,410024050,10140,10140,10140,10140,59
|
|
20240723,110200,409425790,10140,10150,10150,10140,240
|
|
20240723,110100,406990190,10150,10150,10150,10150,11
|
|
20240723,110000,406878540,10140,10140,10140,10140,1
|
|
20240723,105900,406868400,10150,10150,10150,10150,0
|
|
20240723,105800,406868400,10150,10150,10150,10150,0
|
|
20240723,105700,406868400,10150,10150,10150,10150,2
|
|
20240723,105600,406848100,10140,10140,10140,10140,4
|
|
20240723,105500,406807540,10140,10130,10140,10130,107
|
|
20240723,105400,405722570,10130,10130,10130,10130,371
|
|
20240723,105300,401964340,10130,10130,10140,10130,120
|
|
20240723,105200,400748640,10130,10140,10140,10130,135
|
|
20240723,105100,399380150,10150,10150,10150,10150,0
|
|
20240723,105000,399380150,10150,10150,10150,10150,24
|
|
20240723,104900,399136550,10150,10140,10150,10140,727
|
|
20240723,104800,391764370,10140,10140,10140,10140,0
|
|
20240723,104700,391764370,10140,10140,10140,10140,350
|
|
20240723,104600,388215370,10140,10140,10140,10140,132
|
|
20240723,104500,386876890,10150,10160,10160,10150,2394
|
|
20240723,104400,362575790,10160,10160,10160,10160,8
|
|
20240723,104300,362494510,10160,10160,10160,10160,430
|
|
20240723,104200,358125710,10160,10160,10160,10160,8
|
|
20240723,104100,358044430,10160,10150,10160,10150,150
|
|
20240723,104000,356520980,10150,10150,10150,10150,0
|
|
20240723,103900,356520980,10150,10150,10150,10150,5
|
|
20240723,103800,356470230,10150,10150,10150,10150,0
|
|
20240723,103700,356470230,10150,10170,10170,10150,69
|
|
20240723,103600,355769680,10150,10160,10160,10150,194
|
|
20240723,103500,353798890,10160,10160,10160,10160,435
|
|
20240723,103400,349379290,10170,10170,10170,10170,0
|
|
20240723,103300,349379290,10170,10170,10170,10170,799
|
|
20240723,103200,341253460,10180,10180,10180,10180,0
|
|
20240723,103100,341253460,10180,10180,10180,10180,14
|
|
20240723,103000,341110940,10180,10180,10180,10180,189
|
|
20240723,102900,339186920,10180,10180,10180,10180,0
|
|
20240723,102800,339186920,10180,10180,10180,10180,0
|
|
20240723,102700,339186920,10180,10180,10180,10180,0
|
|
20240723,102600,339186920,10180,10180,10180,10180,3
|
|
20240723,102500,339156380,10180,10180,10180,10180,630
|
|
20240723,102400,332742980,10180,10180,10180,10180,0
|
|
20240723,102300,332742980,10180,10180,10180,10180,5
|
|
20240723,102200,332692080,10170,10190,10190,10170,105
|
|
20240723,102100,331622270,10180,10180,10180,10180,0
|
|
20240723,102000,331622270,10180,10180,10180,10170,166
|
|
20240723,101900,329933080,10190,10190,10190,10190,100
|
|
20240723,101800,328914080,10190,10190,10190,10190,0
|
|
20240723,101700,328914080,10190,10190,10190,10190,2
|
|
20240723,101600,328893700,10190,10190,10190,10180,255
|
|
20240723,101500,326295750,10190,10190,10190,10190,0
|
|
20240723,101400,326295750,10190,10190,10190,10190,0
|
|
20240723,101300,326295750,10190,10190,10190,10190,2
|
|
20240723,101200,326275370,10180,10180,10180,10180,98
|
|
20240723,101100,325277730,10180,10160,10180,10160,351
|
|
20240723,101000,321708430,10170,10160,10170,10160,432
|
|
20240723,100900,317319190,10160,10170,10170,10160,242
|
|
20240723,100800,314859430,10170,10170,10170,10170,8
|
|
20240723,100700,314778070,10190,10190,10190,10160,1204
|
|
20240723,100600,302534900,10190,10190,10190,10190,76
|
|
20240723,100500,301760460,10190,10190,10190,10190,0
|
|
20240723,100400,301760460,10190,10200,10200,10190,52
|
|
20240723,100300,301230560,10200,10200,10200,10200,100
|
|
20240723,100200,300210560,10200,10200,10200,10200,52
|
|
20240723,100100,299680160,10220,10200,10220,10200,6
|
|
20240723,100000,299618940,10190,10190,10190,10190,0
|
|
20240723,095900,299618940,10190,10190,10200,10190,13
|
|
20240723,095800,299486360,10200,10190,10200,10190,21
|
|
20240723,095700,299272360,10190,10200,10200,10190,10
|
|
20240723,095600,299170450,10200,10230,10230,10200,1661
|
|
20240723,095500,282195820,10230,10230,10230,10230,2077
|
|
20240723,095400,260948110,10230,10230,10230,10230,734
|
|
20240723,095300,253439290,10230,10230,10230,10230,1
|
|
20240723,095200,253429060,10230,10220,10230,10220,11
|
|
20240723,095100,253316540,10230,10230,10230,10180,2109
|
|
20240723,095000,231813110,10240,10240,10240,10240,0
|
|
20240723,094900,231813110,10240,10240,10240,10240,0
|
|
20240723,094800,231813110,10240,10230,10240,10220,139
|
|
20240723,094700,230392480,10230,10240,10240,10220,45
|
|
20240723,094600,229932130,10230,10230,10230,10230,96
|
|
20240723,094500,228950050,10230,10230,10230,10230,0
|
|
20240723,094400,228950050,10230,10230,10230,10230,70
|
|
20240723,094300,228233950,10230,10230,10230,10230,11
|
|
20240723,094200,228121420,10240,10240,10240,10240,0
|
|
20240723,094100,228121420,10240,10240,10240,10240,0
|
|
20240723,094000,228121420,10240,10240,10240,10240,8
|
|
20240723,093900,228039500,10240,10240,10240,10240,1
|
|
20240723,093800,228029260,10230,10230,10230,10230,0
|
|
20240723,093700,228029260,10230,10240,10240,10230,101
|
|
20240723,093600,226995030,10240,10220,10240,10220,101
|
|
20240723,093500,225961800,10230,10210,10230,10210,2970
|
|
20240723,093400,195636340,10220,10220,10220,10220,10
|
|
20240723,093300,195534140,10220,10220,10220,10220,104
|
|
20240723,093200,194471260,10220,10200,10220,10200,422
|
|
20240723,093100,190162550,10190,10230,10230,10190,2244
|
|
20240723,093000,167267370,10250,10220,10250,10220,111
|
|
20240723,092900,166129670,10240,10200,10290,10200,7538
|
|
20240723,092800,89091690,10220,10220,10230,10210,1605
|
|
20240723,092700,72699050,10230,10230,10230,10230,0
|
|
20240723,092600,72699050,10230,10230,10230,10230,83
|
|
20240723,092500,71849960,10230,10230,10230,10230,0
|
|
20240723,092400,71849960,10230,10230,10230,10230,430
|
|
20240723,092300,67451060,10230,10230,10230,10230,1
|
|
20240723,092200,67440830,10230,10240,10240,10230,507
|
|
20240723,092100,62252960,10270,10250,10270,10250,420
|
|
20240723,092000,57944780,10250,10260,10260,10250,130
|
|
20240723,091900,56611280,10280,10270,10280,10260,301
|
|
20240723,091800,53522990,10280,10280,10280,10280,1
|
|
20240723,091700,53512710,10280,10280,10280,10280,0
|
|
20240723,091600,53512710,10280,10300,10300,10280,248
|
|
20240723,091500,50963230,10290,10290,10290,10290,287
|
|
20240723,091400,48010000,10300,10300,10300,10300,0
|
|
20240723,091300,48010000,10300,10290,10300,10290,63
|
|
20240723,091200,47361720,10290,10310,10310,10290,219
|
|
20240723,091100,45105920,10310,10310,10310,10310,1
|
|
20240723,091000,45095610,10300,10290,10300,10290,11
|
|
20240723,090900,44982320,10320,10290,10320,10290,446
|
|
20240723,090800,40390210,10290,10280,10290,10280,237
|
|
20240723,090700,37953760,10260,10260,10260,10260,220
|
|
20240723,090600,35696560,10260,10240,10260,10230,837
|
|
20240723,090500,27127500,10240,10280,10280,10240,435
|
|
20240723,090400,22671210,10250,10250,10250,10250,662
|
|
20240723,090300,15885710,10270,10270,10270,10270,290
|
|
20240723,090200,12907410,10270,10260,10270,10250,571
|
|
20240723,090100,7052090,10260,10270,10270,10260,393
|
|
20240723,090000,3017410,10270,10260,10280,10260,294
|