606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,190300,274989070,16230,16230,16230,16230,376
|
|
20240722,190200,274989070,16230,16230,16230,16230,0
|
|
20240722,190100,274989070,16230,16230,16230,16230,0
|
|
20240722,190000,274989070,16230,16230,16230,16230,0
|
|
20240722,185900,274989070,16230,16230,16230,16230,0
|
|
20240722,185800,274989070,16230,16230,16230,16230,0
|
|
20240722,185700,274989070,16230,16230,16230,16230,0
|
|
20240722,185600,274989070,16230,16230,16230,16230,0
|
|
20240722,185500,274989070,16230,16230,16230,16230,0
|
|
20240722,185400,274989070,16230,16230,16230,16230,0
|
|
20240722,185300,274989070,16230,16230,16230,16230,0
|
|
20240722,185200,274989070,16230,16230,16230,16230,0
|
|
20240722,185100,274989070,16230,16230,16230,16230,0
|
|
20240722,185000,274989070,16230,16230,16230,16230,0
|
|
20240722,184900,274989070,16230,16230,16230,16230,0
|
|
20240722,184800,274989070,16230,16230,16230,16230,0
|
|
20240722,184700,274989070,16230,16230,16230,16230,0
|
|
20240722,184600,274989070,16230,16230,16230,16230,0
|
|
20240722,184500,274989070,16230,16230,16230,16230,0
|
|
20240722,184400,274989070,16230,16230,16230,16230,0
|
|
20240722,184300,274989070,16230,16230,16230,16230,0
|
|
20240722,184200,274989070,16230,16230,16230,16230,0
|
|
20240722,184100,274989070,16230,16230,16230,16230,0
|
|
20240722,184000,274989070,16230,16230,16230,16230,0
|
|
20240722,183900,274989070,16230,16230,16230,16230,0
|
|
20240722,183800,274989070,16230,16230,16230,16230,0
|
|
20240722,183700,274989070,16230,16230,16230,16230,0
|
|
20240722,183600,274989070,16230,16230,16230,16230,0
|
|
20240722,183500,274989070,16230,16230,16230,16230,0
|
|
20240722,183400,274989070,16230,16230,16230,16230,0
|
|
20240722,183300,274989070,16230,16230,16230,16230,376
|
|
20240722,183200,274989070,16230,16230,16230,16230,0
|
|
20240722,183100,274989070,16230,16230,16230,16230,0
|
|
20240722,183000,274989070,16230,16230,16230,16230,0
|
|
20240722,182900,274989070,16230,16230,16230,16230,0
|
|
20240722,182800,274989070,16230,16230,16230,16230,0
|
|
20240722,182700,274989070,16230,16230,16230,16230,0
|
|
20240722,182600,274989070,16230,16230,16230,16230,0
|
|
20240722,182500,274989070,16230,16230,16230,16230,0
|
|
20240722,182400,274989070,16230,16230,16230,16230,0
|
|
20240722,182300,274989070,16230,16230,16230,16230,0
|
|
20240722,182200,274989070,16230,16230,16230,16230,0
|
|
20240722,182100,274989070,16230,16230,16230,16230,0
|
|
20240722,182000,274989070,16230,16230,16230,16230,0
|
|
20240722,181900,274989070,16230,16230,16230,16230,0
|
|
20240722,181800,274989070,16230,16230,16230,16230,0
|
|
20240722,181700,274989070,16230,16230,16230,16230,0
|
|
20240722,181600,274989070,16230,16230,16230,16230,0
|
|
20240722,181500,274989070,16230,16230,16230,16230,0
|
|
20240722,181400,274989070,16230,16230,16230,16230,0
|
|
20240722,181300,274989070,16230,16230,16230,16230,0
|
|
20240722,181200,274989070,16230,16230,16230,16230,0
|
|
20240722,181100,274989070,16230,16230,16230,16230,0
|
|
20240722,181000,274989070,16230,16230,16230,16230,0
|
|
20240722,180900,274989070,16230,16230,16230,16230,0
|
|
20240722,180800,274989070,16230,16230,16230,16230,0
|
|
20240722,180700,274989070,16230,16230,16230,16230,0
|
|
20240722,180600,274989070,16230,16230,16230,16230,0
|
|
20240722,180500,274989070,16230,16230,16230,16230,0
|
|
20240722,180400,274989070,16230,16230,16230,16230,0
|
|
20240722,180300,274989070,16230,16230,16230,16230,376
|
|
20240722,180200,274989070,16230,16230,16230,16230,0
|
|
20240722,180100,274989070,16230,16230,16230,16230,0
|
|
20240722,180000,274989070,16230,16230,16230,16230,0
|
|
20240722,175900,274989070,16230,16230,16230,16230,0
|
|
20240722,175800,274989070,16230,16230,16230,16230,0
|
|
20240722,175700,274989070,16230,16230,16230,16230,0
|
|
20240722,175600,274989070,16230,16230,16230,16230,0
|
|
20240722,175500,274989070,16230,16230,16230,16230,0
|
|
20240722,175400,274989070,16230,16230,16230,16230,0
|
|
20240722,175300,274989070,16230,16230,16230,16230,0
|
|
20240722,175200,274989070,16230,16230,16230,16230,0
|
|
20240722,175100,274989070,16230,16230,16230,16230,0
|
|
20240722,175000,274989070,16230,16230,16230,16230,0
|
|
20240722,174900,274989070,16230,16230,16230,16230,0
|
|
20240722,174800,274989070,16230,16230,16230,16230,0
|
|
20240722,174700,274989070,16230,16230,16230,16230,0
|
|
20240722,174600,274989070,16230,16230,16230,16230,0
|
|
20240722,174500,274989070,16230,16230,16230,16230,0
|
|
20240722,174400,274989070,16230,16230,16230,16230,0
|
|
20240722,174300,274989070,16230,16230,16230,16230,0
|
|
20240722,174200,274989070,16230,16230,16230,16230,0
|
|
20240722,174100,274989070,16230,16230,16230,16230,0
|
|
20240722,174000,274989070,16230,16230,16230,16230,0
|
|
20240722,173900,274989070,16230,16230,16230,16230,0
|
|
20240722,173800,274989070,16230,16230,16230,16230,0
|
|
20240722,173700,274989070,16230,16230,16230,16230,0
|
|
20240722,173600,274989070,16230,16230,16230,16230,0
|
|
20240722,173500,274989070,16230,16230,16230,16230,0
|
|
20240722,173400,274989070,16230,16230,16230,16230,0
|
|
20240722,173300,274989070,16230,16230,16230,16230,376
|
|
20240722,173200,274989070,16230,16230,16230,16230,0
|
|
20240722,173100,274989070,16230,16230,16230,16230,0
|
|
20240722,173000,274989070,16230,16230,16230,16230,0
|
|
20240722,172900,274989070,16230,16230,16230,16230,0
|
|
20240722,172800,274989070,16230,16230,16230,16230,0
|
|
20240722,172700,274989070,16230,16230,16230,16230,0
|
|
20240722,172600,274989070,16230,16230,16230,16230,0
|
|
20240722,172500,274989070,16230,16230,16230,16230,0
|
|
20240722,172400,274989070,16230,16230,16230,16230,0
|
|
20240722,172300,274989070,16230,16230,16230,16230,0
|
|
20240722,172200,274989070,16230,16230,16230,16230,0
|
|
20240722,172100,274989070,16230,16230,16230,16230,0
|
|
20240722,172000,274989070,16230,16230,16230,16230,0
|
|
20240722,171900,274989070,16230,16230,16230,16230,0
|
|
20240722,171800,274989070,16230,16230,16230,16230,0
|
|
20240722,171700,274989070,16230,16230,16230,16230,0
|
|
20240722,171600,274989070,16230,16230,16230,16230,0
|
|
20240722,171500,274989070,16230,16230,16230,16230,0
|
|
20240722,171400,274989070,16230,16230,16230,16230,0
|
|
20240722,171300,274989070,16230,16230,16230,16230,0
|
|
20240722,171200,274989070,16230,16230,16230,16230,0
|
|
20240722,171100,274989070,16230,16230,16230,16230,0
|
|
20240722,171000,274989070,16230,16230,16230,16230,0
|
|
20240722,170900,274989070,16230,16230,16230,16230,0
|
|
20240722,170800,274989070,16230,16230,16230,16230,0
|
|
20240722,170700,274989070,16230,16230,16230,16230,0
|
|
20240722,170600,274989070,16230,16230,16230,16230,0
|
|
20240722,170500,274989070,16230,16230,16230,16230,0
|
|
20240722,170400,274989070,16230,16230,16230,16230,0
|
|
20240722,170300,274989070,16230,16230,16230,16230,376
|
|
20240722,170200,274989070,16230,16230,16230,16230,0
|
|
20240722,170100,274989070,16230,16230,16230,16230,0
|
|
20240722,170000,274989070,16230,16230,16230,16230,0
|
|
20240722,165900,274989070,16230,16230,16230,16230,0
|
|
20240722,165800,274989070,16230,16230,16230,16230,0
|
|
20240722,165700,274989070,16230,16230,16230,16230,0
|
|
20240722,165600,274989070,16230,16230,16230,16230,0
|
|
20240722,165500,274989070,16230,16230,16230,16230,0
|
|
20240722,165400,274989070,16230,16230,16230,16230,0
|
|
20240722,165300,274989070,16230,16230,16230,16230,0
|
|
20240722,165200,274989070,16230,16230,16230,16230,0
|
|
20240722,165100,274989070,16230,16230,16230,16230,0
|
|
20240722,165000,274989070,16230,16230,16230,16230,0
|
|
20240722,164900,274989070,16230,16230,16230,16230,0
|
|
20240722,164800,274989070,16230,16230,16230,16230,0
|
|
20240722,164700,274989070,16230,16230,16230,16230,0
|
|
20240722,164600,274989070,16230,16230,16230,16230,0
|
|
20240722,164500,274989070,16230,16230,16230,16230,0
|
|
20240722,164400,274989070,16230,16230,16230,16230,0
|
|
20240722,164300,274989070,16230,16230,16230,16230,0
|
|
20240722,164200,274989070,16230,16230,16230,16230,0
|
|
20240722,164100,274989070,16230,16230,16230,16230,0
|
|
20240722,164000,274989070,16230,16230,16230,16230,0
|
|
20240722,163900,274989070,16230,16230,16230,16230,0
|
|
20240722,163800,274989070,16230,16230,16230,16230,0
|
|
20240722,163700,274989070,16230,16230,16230,16230,0
|
|
20240722,163600,274989070,16230,16230,16230,16230,0
|
|
20240722,163500,274989070,16230,16230,16230,16230,0
|
|
20240722,163400,274989070,16230,16230,16230,16230,0
|
|
20240722,163300,274989070,16230,16230,16230,16230,376
|
|
20240722,163200,274989070,16230,16230,16230,16230,0
|
|
20240722,163100,274989070,16230,16230,16230,16230,0
|
|
20240722,163000,274989070,16230,16230,16230,16230,0
|
|
20240722,162900,274989070,16230,16230,16230,16230,0
|
|
20240722,162800,274989070,16230,16230,16230,16230,0
|
|
20240722,162700,274989070,16230,16230,16230,16230,0
|
|
20240722,162600,274989070,16230,16230,16230,16230,0
|
|
20240722,162500,274989070,16230,16230,16230,16230,0
|
|
20240722,162400,274989070,16230,16230,16230,16230,0
|
|
20240722,162300,274989070,16230,16230,16230,16230,0
|
|
20240722,162200,274989070,16230,16230,16230,16230,0
|
|
20240722,162100,274989070,16230,16230,16230,16230,0
|
|
20240722,162000,274989070,16230,16230,16230,16230,0
|
|
20240722,161900,274989070,16230,16230,16230,16230,0
|
|
20240722,161800,274989070,16230,16230,16230,16230,0
|
|
20240722,161700,274989070,16230,16230,16230,16230,0
|
|
20240722,161600,274989070,16230,16230,16230,16230,0
|
|
20240722,161500,274989070,16230,16230,16230,16230,0
|
|
20240722,161400,274989070,16230,16230,16230,16230,0
|
|
20240722,161300,274989070,16230,16230,16230,16230,0
|
|
20240722,161200,274989070,16230,16230,16230,16230,0
|
|
20240722,161100,274989070,16230,16230,16230,16230,0
|
|
20240722,161000,274989070,16230,16230,16230,16230,0
|
|
20240722,160900,274989070,16230,16230,16230,16230,0
|
|
20240722,160800,274989070,16230,16230,16230,16230,0
|
|
20240722,160700,274989070,16230,16230,16230,16230,0
|
|
20240722,160600,274989070,16230,16230,16230,16230,0
|
|
20240722,160500,274989070,16230,16230,16230,16230,0
|
|
20240722,160400,274989070,16230,16230,16230,16230,0
|
|
20240722,160300,274989070,16230,16230,16230,16230,376
|
|
20240722,160200,274989070,16230,16230,16230,16230,0
|
|
20240722,160100,274989070,16230,16230,16230,16230,0
|
|
20240722,160000,274989070,16230,16230,16230,16230,0
|
|
20240722,155900,274989070,16230,16230,16230,16230,0
|
|
20240722,155800,274989070,16230,16230,16230,16230,0
|
|
20240722,155700,274989070,16230,16230,16230,16230,0
|
|
20240722,155600,274989070,16230,16230,16230,16230,0
|
|
20240722,155500,274989070,16230,16230,16230,16230,0
|
|
20240722,155400,274989070,16230,16230,16230,16230,0
|
|
20240722,155300,274989070,16230,16230,16230,16230,0
|
|
20240722,155200,274989070,16230,16230,16230,16230,0
|
|
20240722,155100,274989070,16230,16230,16230,16230,0
|
|
20240722,155000,274989070,16230,16230,16230,16230,0
|
|
20240722,154900,274989070,16230,16230,16230,16230,0
|
|
20240722,154800,274989070,16230,16230,16230,16230,0
|
|
20240722,154700,274989070,16230,16230,16230,16230,0
|
|
20240722,154600,274989070,16230,16230,16230,16230,0
|
|
20240722,154500,274989070,16230,16230,16230,16230,0
|
|
20240722,154400,274989070,16230,16230,16230,16230,0
|
|
20240722,154300,274989070,16230,16230,16230,16230,0
|
|
20240722,154200,274989070,16230,16230,16230,16230,0
|
|
20240722,154100,274989070,16230,16230,16230,16230,0
|
|
20240722,154000,274989070,16230,16230,16230,16230,0
|
|
20240722,153900,274989070,16230,16230,16230,16230,0
|
|
20240722,153800,274989070,16230,16230,16230,16230,0
|
|
20240722,153700,274989070,16230,16230,16230,16230,0
|
|
20240722,153600,274989070,16230,16230,16230,16230,0
|
|
20240722,153500,274989070,16230,16230,16230,16230,0
|
|
20240722,153400,274989070,16230,16230,16230,16230,0
|
|
20240722,153300,274989070,16230,16230,16230,16230,376
|
|
20240722,153200,274989070,16230,16230,16230,16230,0
|
|
20240722,153100,274989070,16230,16230,16230,16230,0
|
|
20240722,153000,274989070,16230,16230,16230,16230,376
|
|
20240722,152900,268886590,16210,16210,16210,16210,0
|
|
20240722,152800,268886590,16210,16210,16210,16210,0
|
|
20240722,152700,268886590,16210,16210,16210,16210,0
|
|
20240722,152600,268886590,16210,16210,16210,16210,0
|
|
20240722,152500,268886590,16210,16210,16210,16210,0
|
|
20240722,152400,268886590,16210,16210,16210,16210,0
|
|
20240722,152300,268886590,16210,16210,16210,16210,0
|
|
20240722,152200,268886590,16210,16210,16210,16210,0
|
|
20240722,152100,268886590,16210,16210,16210,16210,0
|
|
20240722,152000,268886590,16210,16210,16210,16210,0
|
|
20240722,151900,268886590,16210,16210,16210,16210,97
|
|
20240722,151800,267314220,16210,16210,16210,16210,14
|
|
20240722,151700,267087280,16200,16200,16200,16200,0
|
|
20240722,151600,267087280,16200,16210,16210,16200,15
|
|
20240722,151500,266844230,16200,16200,16200,16200,0
|
|
20240722,151400,266844230,16200,16200,16200,16200,1
|
|
20240722,151300,266828030,16200,16200,16200,16200,0
|
|
20240722,151200,266828030,16200,16200,16200,16200,0
|
|
20240722,151100,266828030,16200,16200,16200,16200,0
|
|
20240722,151000,266828030,16200,16210,16210,16200,6
|
|
20240722,150900,266730810,16200,16190,16200,16190,95
|
|
20240722,150800,265191910,16140,16200,16200,16140,125
|
|
20240722,150700,263172310,16200,16200,16200,16200,1
|
|
20240722,150600,263156110,16200,16200,16200,16200,168
|
|
20240722,150500,260434510,16200,16200,16200,16200,0
|
|
20240722,150400,260434510,16200,16200,16200,16200,0
|
|
20240722,150300,260434510,16200,16200,16200,16200,0
|
|
20240722,150200,260434510,16200,16200,16200,16200,45
|
|
20240722,150100,259705510,16200,16200,16200,16200,4
|
|
20240722,150000,259640710,16200,16200,16200,16200,31
|
|
20240722,145900,259138510,16200,16200,16200,16200,21
|
|
20240722,145800,258798310,16210,16210,16210,16210,0
|
|
20240722,145700,258798310,16210,16210,16210,16210,0
|
|
20240722,145600,258798310,16210,16210,16210,16210,0
|
|
20240722,145500,258798310,16210,16210,16210,16210,1
|
|
20240722,145400,258782100,16200,16200,16200,16200,0
|
|
20240722,145300,258782100,16200,16200,16200,16200,0
|
|
20240722,145200,258782100,16200,16200,16200,16200,0
|
|
20240722,145100,258782100,16200,16200,16200,16200,0
|
|
20240722,145000,258782100,16200,16200,16200,16200,0
|
|
20240722,144900,258782100,16200,16200,16200,16200,2
|
|
20240722,144800,258749700,16200,16200,16200,16200,0
|
|
20240722,144700,258749700,16200,16200,16200,16200,0
|
|
20240722,144600,258749700,16200,16200,16200,16200,0
|
|
20240722,144500,258749700,16200,16200,16200,16200,0
|
|
20240722,144400,258749700,16200,16200,16200,16200,4
|
|
20240722,144300,258684900,16220,16220,16220,16220,7
|
|
20240722,144200,258571360,16230,16230,16230,16230,0
|
|
20240722,144100,258571360,16230,16230,16230,16230,0
|
|
20240722,144000,258571360,16230,16230,16230,16230,0
|
|
20240722,143900,258571360,16230,16230,16230,16230,0
|
|
20240722,143800,258571360,16230,16220,16230,16220,14
|
|
20240722,143700,258344150,16240,16240,16240,16240,0
|
|
20240722,143600,258344150,16240,16240,16240,16240,0
|
|
20240722,143500,258344150,16240,16240,16240,16240,0
|
|
20240722,143400,258344150,16240,16240,16240,16240,0
|
|
20240722,143300,258344150,16240,16240,16240,16240,0
|
|
20240722,143200,258344150,16240,16240,16240,16240,0
|
|
20240722,143100,258344150,16240,16240,16240,16240,0
|
|
20240722,143000,258344150,16240,16240,16240,16240,3
|
|
20240722,142900,258295430,16130,16130,16130,16130,4
|
|
20240722,142800,258230910,16250,16250,16250,16250,0
|
|
20240722,142700,258230910,16250,16250,16250,16250,0
|
|
20240722,142600,258230910,16250,16250,16250,16250,0
|
|
20240722,142500,258230910,16250,16100,16250,16100,1003
|
|
20240722,142400,241950130,16100,16100,16100,16100,0
|
|
20240722,142300,241950130,16100,16100,16100,16100,0
|
|
20240722,142200,241950130,16100,16100,16100,16100,179
|
|
20240722,142100,239068230,16100,16100,16100,16100,1
|
|
20240722,142000,239052130,16100,16100,16100,16100,1
|
|
20240722,141900,239036030,16110,16110,16110,16110,69
|
|
20240722,141800,237924440,16120,16120,16120,16120,0
|
|
20240722,141700,237924440,16120,16120,16120,16120,154
|
|
20240722,141600,235441960,16120,16120,16120,16120,0
|
|
20240722,141500,235441960,16120,16120,16120,16120,1
|
|
20240722,141400,235425840,16120,16120,16120,16120,0
|
|
20240722,141300,235425840,16120,16120,16120,16120,60
|
|
20240722,141200,234458640,16130,16130,16130,16130,4
|
|
20240722,141100,234394120,16130,16130,16130,16130,0
|
|
20240722,141000,234394120,16130,16130,16130,16130,0
|
|
20240722,140900,234394120,16130,16220,16220,16130,21
|
|
20240722,140800,234054490,16220,16220,16220,16220,2
|
|
20240722,140700,234022050,16230,16230,16230,16230,0
|
|
20240722,140600,234022050,16230,16230,16230,16230,1
|
|
20240722,140500,234005820,16220,16220,16220,16220,1
|
|
20240722,140400,233989600,16220,16220,16220,16220,0
|
|
20240722,140300,233989600,16220,16210,16220,16210,1000
|
|
20240722,140200,217773320,16210,16210,16210,16210,1
|
|
20240722,140100,217757110,16210,16200,16210,16200,9
|
|
20240722,140000,217611230,16210,16210,16210,16210,0
|
|
20240722,135900,217611230,16210,16210,16210,16210,0
|
|
20240722,135800,217611230,16210,16210,16210,16210,0
|
|
20240722,135700,217611230,16210,16210,16210,16210,14
|
|
20240722,135600,217384290,16210,16210,16210,16210,0
|
|
20240722,135500,217384290,16210,16210,16210,16210,0
|
|
20240722,135400,217384290,16210,16130,16210,16130,89
|
|
20240722,135300,215941920,16240,16240,16240,16240,0
|
|
20240722,135200,215941920,16240,16240,16240,16240,0
|
|
20240722,135100,215941920,16240,16240,16240,16240,0
|
|
20240722,135000,215941920,16240,16240,16240,16240,0
|
|
20240722,134900,215941920,16240,16240,16240,16240,11
|
|
20240722,134800,215763280,16230,16230,16230,16230,250
|
|
20240722,134700,211705780,16240,16240,16240,16150,19
|
|
20240722,134600,211397810,16110,16110,16110,16110,0
|
|
20240722,134500,211397810,16110,16220,16300,16110,1005
|
|
20240722,134400,195066090,16120,16210,16240,16120,1076
|
|
20240722,134300,177620520,16210,16210,16210,16210,0
|
|
20240722,134200,177620520,16210,16190,16210,16190,763
|
|
20240722,134100,165256000,16190,16190,16190,16190,400
|
|
20240722,134000,158780000,16190,16190,16190,16190,24
|
|
20240722,133900,158391440,16100,16190,16190,16100,7
|
|
20240722,133800,158278650,16110,16110,16110,16110,3
|
|
20240722,133700,158230320,16110,16100,16110,16100,365
|
|
20240722,133600,152350220,16110,16120,16120,16110,133
|
|
20240722,133500,150207580,16190,16160,16200,16110,153
|
|
20240722,133400,147734230,16160,16160,16160,16160,1
|
|
20240722,133300,147718070,16160,16150,16160,16110,35
|
|
20240722,133200,147154130,16110,16140,16150,16110,112
|
|
20240722,133100,145345820,16140,16130,16140,16130,88
|
|
20240722,133000,143925810,16130,16130,16130,16130,20
|
|
20240722,132900,143603210,16110,16110,16110,16110,0
|
|
20240722,132800,143603210,16110,16110,16110,16110,122
|
|
20240722,132700,141637790,16120,16120,16120,16120,2
|
|
20240722,132600,141605550,16120,16110,16120,16110,32
|
|
20240722,132500,141089720,16110,16100,16110,16100,108
|
|
20240722,132400,139350840,16090,16090,16090,16090,1
|
|
20240722,132300,139334750,16100,16100,16100,16100,204
|
|
20240722,132200,136050350,16090,16090,16090,16090,4
|
|
20240722,132100,135985990,16090,16090,16090,16090,40
|
|
20240722,132000,135342390,16090,16070,16090,16010,249
|
|
20240722,131900,131342310,16060,16060,16060,16060,7
|
|
20240722,131800,131229890,16060,16010,16060,15970,533
|
|
20240722,131700,122671750,16010,16010,16010,16010,2
|
|
20240722,131600,122639730,15920,15920,15920,15920,2
|
|
20240722,131500,122607890,16010,15960,16010,15960,711
|
|
20240722,131400,111236670,15960,15960,15960,15960,1
|
|
20240722,131300,111220710,15880,15880,15880,15880,1
|
|
20240722,131200,111204830,15970,15970,15970,15970,0
|
|
20240722,131100,111204830,15970,15970,15970,15970,0
|
|
20240722,131000,111204830,15970,15910,15970,15910,1000
|
|
20240722,130900,95267730,15870,15910,16000,15870,1015
|
|
20240722,130800,79059980,15910,15910,15910,15910,0
|
|
20240722,130700,79059980,15910,15900,15910,15900,343
|
|
20240722,130600,73603140,15860,15860,15860,15860,0
|
|
20240722,130500,73603140,15860,15860,15860,15860,0
|
|
20240722,130400,73603140,15860,15860,15860,15860,0
|
|
20240722,130300,73603140,15860,15860,15860,15860,0
|
|
20240722,130200,73603140,15860,15860,15860,15860,0
|
|
20240722,130100,73603140,15860,15860,15860,15860,0
|
|
20240722,130000,73603140,15860,15860,15860,15860,1
|
|
20240722,125900,73587280,15900,15900,15900,15900,0
|
|
20240722,125800,73587280,15900,15900,15900,15900,0
|
|
20240722,125700,73587280,15900,15900,15900,15900,0
|
|
20240722,125600,73587280,15900,15900,15900,15900,0
|
|
20240722,125500,73587280,15900,15900,15900,15900,0
|
|
20240722,125400,73587280,15900,15900,15900,15900,125
|
|
20240722,125300,71599780,15900,15900,15900,15900,0
|
|
20240722,125200,71599780,15900,15900,15900,15900,0
|
|
20240722,125100,71599780,15900,15900,15900,15900,0
|
|
20240722,125000,71599780,15900,15900,15900,15900,0
|
|
20240722,124900,71599780,15900,15900,15900,15900,0
|
|
20240722,124800,71599780,15900,15900,15900,15900,0
|
|
20240722,124700,71599780,15900,15900,15900,15900,0
|
|
20240722,124600,71599780,15900,15900,15900,15900,1
|
|
20240722,124500,71583880,15900,15900,15900,15900,0
|
|
20240722,124400,71583880,15900,15910,15910,15900,41
|
|
20240722,124300,70931970,15850,15850,15850,15850,0
|
|
20240722,124200,70931970,15850,15850,15850,15850,0
|
|
20240722,124100,70931970,15850,15850,15850,15850,0
|
|
20240722,124000,70931970,15850,15850,15850,15850,0
|
|
20240722,123900,70931970,15850,15850,15900,15850,1523
|
|
20240722,123800,46742240,15860,15860,15860,15860,100
|
|
20240722,123700,45156240,15850,15840,15850,15840,345
|
|
20240722,123600,39688000,15840,15840,15840,15840,16
|
|
20240722,123500,39434560,15830,15830,15830,15830,0
|
|
20240722,123400,39434560,15830,15830,15830,15830,0
|
|
20240722,123300,39434560,15830,15830,15830,15830,53
|
|
20240722,123200,38595570,15830,15830,15830,15830,0
|
|
20240722,123100,38595570,15830,15830,15830,15830,20
|
|
20240722,123000,38278970,15820,15820,15820,15820,0
|
|
20240722,122900,38278970,15820,15820,15820,15820,0
|
|
20240722,122800,38278970,15820,15820,15820,15820,11
|
|
20240722,122700,38104950,15800,15800,15800,15800,0
|
|
20240722,122600,38104950,15800,15800,15800,15800,0
|
|
20240722,122500,38104950,15800,15800,15800,15800,0
|
|
20240722,122400,38104950,15800,15800,15800,15800,0
|
|
20240722,122300,38104950,15800,15800,15800,15800,0
|
|
20240722,122200,38104950,15800,15800,15800,15800,0
|
|
20240722,122100,38104950,15800,15800,15800,15800,0
|
|
20240722,122000,38104950,15800,15800,15800,15800,0
|
|
20240722,121900,38104950,15800,15800,15800,15800,3
|
|
20240722,121800,38057550,15800,15800,15800,15800,2
|
|
20240722,121700,38025950,15820,15820,15820,15820,0
|
|
20240722,121600,38025950,15820,15820,15820,15820,0
|
|
20240722,121500,38025950,15820,15820,15820,15820,0
|
|
20240722,121400,38025950,15820,15820,15820,15820,1
|
|
20240722,121300,38010130,15800,15800,15800,15800,0
|
|
20240722,121200,38010130,15800,15800,15800,15800,0
|
|
20240722,121100,38010130,15800,15800,15800,15800,0
|
|
20240722,121000,38010130,15800,15800,15800,15800,0
|
|
20240722,120900,38010130,15800,15800,15800,15800,0
|
|
20240722,120800,38010130,15800,15810,15810,15800,1142
|
|
20240722,120700,19966280,15810,15810,15810,15810,1
|
|
20240722,120600,19950470,15790,15790,15790,15790,0
|
|
20240722,120500,19950470,15790,15790,15790,15790,0
|
|
20240722,120400,19950470,15790,15790,15790,15790,0
|
|
20240722,120300,19950470,15790,15790,15790,15790,0
|
|
20240722,120200,19950470,15790,15790,15790,15790,0
|
|
20240722,120100,19950470,15790,15790,15790,15790,0
|
|
20240722,120000,19950470,15790,15790,15790,15790,0
|
|
20240722,115900,19950470,15790,15790,15790,15790,0
|
|
20240722,115800,19950470,15790,15790,15790,15790,0
|
|
20240722,115700,19950470,15790,15790,15790,15790,0
|
|
20240722,115600,19950470,15790,15790,15790,15790,0
|
|
20240722,115500,19950470,15790,15790,15790,15790,0
|
|
20240722,115400,19950470,15790,15790,15790,15790,0
|
|
20240722,115300,19950470,15790,15790,15790,15790,0
|
|
20240722,115200,19950470,15790,15790,15790,15790,4
|
|
20240722,115100,19887310,15790,15790,15790,15790,0
|
|
20240722,115000,19887310,15790,15790,15790,15790,0
|
|
20240722,114900,19887310,15790,15790,15790,15790,0
|
|
20240722,114800,19887310,15790,15790,15790,15790,0
|
|
20240722,114700,19887310,15790,15790,15790,15790,10
|
|
20240722,114600,19729410,15790,15790,15790,15790,0
|
|
20240722,114500,19729410,15790,15790,15790,15790,0
|
|
20240722,114400,19729410,15790,15790,15790,15790,0
|
|
20240722,114300,19729410,15790,15790,15790,15790,0
|
|
20240722,114200,19729410,15790,15790,15790,15790,87
|
|
20240722,114100,18355680,15790,15790,15790,15790,0
|
|
20240722,114000,18355680,15790,15790,15790,15790,0
|
|
20240722,113900,18355680,15790,15790,15790,15790,0
|
|
20240722,113800,18355680,15790,15790,15790,15790,0
|
|
20240722,113700,18355680,15790,15790,15790,15790,0
|
|
20240722,113600,18355680,15790,15790,15790,15790,0
|
|
20240722,113500,18355680,15790,15790,15790,15790,0
|
|
20240722,113400,18355680,15790,15790,15790,15790,11
|
|
20240722,113300,18181990,15790,15790,15790,15790,0
|
|
20240722,113200,18181990,15790,15790,15790,15790,0
|
|
20240722,113100,18181990,15790,15790,15790,15790,0
|
|
20240722,113000,18181990,15790,15790,15790,15790,0
|
|
20240722,112900,18181990,15790,15790,15790,15790,0
|
|
20240722,112800,18181990,15790,15790,15790,15790,0
|
|
20240722,112700,18181990,15790,15790,15790,15790,0
|
|
20240722,112600,18181990,15790,15790,15790,15790,0
|
|
20240722,112500,18181990,15790,15790,15790,15790,0
|
|
20240722,112400,18181990,15790,15790,15790,15790,0
|
|
20240722,112300,18181990,15790,15790,15790,15790,0
|
|
20240722,112200,18181990,15790,15790,15790,15790,116
|
|
20240722,112100,16350350,15790,15790,15790,15790,0
|
|
20240722,112000,16350350,15790,15790,15790,15790,0
|
|
20240722,111900,16350350,15790,15790,15790,15790,0
|
|
20240722,111800,16350350,15790,15790,15790,15790,0
|
|
20240722,111700,16350350,15790,15790,15790,15790,10
|
|
20240722,111600,16192450,15790,15790,15790,15790,0
|
|
20240722,111500,16192450,15790,15790,15790,15790,0
|
|
20240722,111400,16192450,15790,15790,15790,15790,0
|
|
20240722,111300,16192450,15790,15790,15790,15790,0
|
|
20240722,111200,16192450,15790,15790,15790,15790,0
|
|
20240722,111100,16192450,15790,15790,15790,15790,0
|
|
20240722,111000,16192450,15790,15800,15800,15790,20
|
|
20240722,110900,15876610,15800,15800,15800,15800,0
|
|
20240722,110800,15876610,15800,15800,15800,15800,0
|
|
20240722,110700,15876610,15800,15800,15800,15800,0
|
|
20240722,110600,15876610,15800,15800,15800,15800,0
|
|
20240722,110500,15876610,15800,15800,15800,15800,0
|
|
20240722,110400,15876610,15800,15800,15800,15800,0
|
|
20240722,110300,15876610,15800,15800,15800,15800,0
|
|
20240722,110200,15876610,15800,15800,15800,15800,12
|
|
20240722,110100,15687010,15800,15800,15800,15800,16
|
|
20240722,110000,15434210,15820,15820,15820,15820,0
|
|
20240722,105900,15434210,15820,15820,15820,15820,0
|
|
20240722,105800,15434210,15820,15820,15820,15820,0
|
|
20240722,105700,15434210,15820,15790,15820,15790,14
|
|
20240722,105600,15213000,15830,15830,15830,15830,0
|
|
20240722,105500,15213000,15830,15830,15830,15830,0
|
|
20240722,105400,15213000,15830,15830,15830,15830,0
|
|
20240722,105300,15213000,15830,15830,15830,15830,0
|
|
20240722,105200,15213000,15830,15830,15830,15830,0
|
|
20240722,105100,15213000,15830,15830,15830,15830,15
|
|
20240722,105000,14975550,15830,15830,15830,15830,0
|
|
20240722,104900,14975550,15830,15830,15830,15830,0
|
|
20240722,104800,14975550,15830,15830,15830,15830,0
|
|
20240722,104700,14975550,15830,15830,15830,15830,1
|
|
20240722,104600,14959720,15780,15780,15780,15780,0
|
|
20240722,104500,14959720,15780,15780,15780,15780,0
|
|
20240722,104400,14959720,15780,15780,15780,15780,0
|
|
20240722,104300,14959720,15780,15780,15780,15780,0
|
|
20240722,104200,14959720,15780,15780,15780,15780,0
|
|
20240722,104100,14959720,15780,15780,15780,15780,20
|
|
20240722,104000,14644120,15830,15830,15830,15830,0
|
|
20240722,103900,14644120,15830,15830,15830,15830,3
|
|
20240722,103800,14596630,15830,15830,15830,15830,0
|
|
20240722,103700,14596630,15830,15830,15830,15830,0
|
|
20240722,103600,14596630,15830,15830,15830,15830,0
|
|
20240722,103500,14596630,15830,15830,15830,15830,1
|
|
20240722,103400,14580800,15830,15830,15830,15830,0
|
|
20240722,103300,14580800,15830,15830,15830,15830,0
|
|
20240722,103200,14580800,15830,15830,15830,15830,0
|
|
20240722,103100,14580800,15830,15830,15830,15830,0
|
|
20240722,103000,14580800,15830,15800,15830,15800,20
|
|
20240722,102900,14264420,15790,15790,15790,15790,0
|
|
20240722,102800,14264420,15790,15790,15790,15790,0
|
|
20240722,102700,14264420,15790,15790,15790,15790,0
|
|
20240722,102600,14264420,15790,15790,15790,15790,0
|
|
20240722,102500,14264420,15790,15790,15790,15790,0
|
|
20240722,102400,14264420,15790,15790,15790,15790,0
|
|
20240722,102300,14264420,15790,15790,15790,15790,0
|
|
20240722,102200,14264420,15790,15790,15790,15790,0
|
|
20240722,102100,14264420,15790,15790,15790,15790,49
|
|
20240722,102000,13490710,15790,15790,15790,15790,0
|
|
20240722,101900,13490710,15790,15790,15790,15790,0
|
|
20240722,101800,13490710,15790,15790,15790,15790,0
|
|
20240722,101700,13490710,15790,15790,15790,15790,0
|
|
20240722,101600,13490710,15790,15790,15790,15790,0
|
|
20240722,101500,13490710,15790,15790,15790,15790,0
|
|
20240722,101400,13490710,15790,15790,15790,15790,0
|
|
20240722,101300,13490710,15790,15790,15790,15790,10
|
|
20240722,101200,13332810,15790,15790,15790,15790,0
|
|
20240722,101100,13332810,15790,15790,15790,15790,0
|
|
20240722,101000,13332810,15790,15790,15790,15790,0
|
|
20240722,100900,13332810,15790,15790,15790,15790,0
|
|
20240722,100800,13332810,15790,15790,15790,15790,0
|
|
20240722,100700,13332810,15790,15790,15790,15790,0
|
|
20240722,100600,13332810,15790,15790,15790,15790,8
|
|
20240722,100500,13206490,15780,15780,15780,15780,0
|
|
20240722,100400,13206490,15780,15780,15780,15780,0
|
|
20240722,100300,13206490,15780,15780,15780,15780,0
|
|
20240722,100200,13206490,15780,15780,15780,15780,0
|
|
20240722,100100,13206490,15780,15780,15780,15780,1
|
|
20240722,100000,13190710,15790,15790,15790,15790,0
|
|
20240722,095900,13190710,15790,15790,15790,15790,0
|
|
20240722,095800,13190710,15790,15790,15790,15790,0
|
|
20240722,095700,13190710,15790,15790,15790,15790,0
|
|
20240722,095600,13190710,15790,15790,15790,15790,4
|
|
20240722,095500,13127550,15790,15790,15790,15790,0
|
|
20240722,095400,13127550,15790,15790,15790,15790,0
|
|
20240722,095300,13127550,15790,15790,15790,15790,0
|
|
20240722,095200,13127550,15790,15790,15790,15790,0
|
|
20240722,095100,13127550,15790,15790,15790,15790,0
|
|
20240722,095000,13127550,15790,15790,15790,15790,0
|
|
20240722,094900,13127550,15790,15790,15790,15790,40
|
|
20240722,094800,12495950,15790,15790,15790,15790,0
|
|
20240722,094700,12495950,15790,15790,15790,15790,28
|
|
20240722,094600,12053830,15790,15790,15790,15790,10
|
|
20240722,094500,11895930,15810,15810,15810,15810,0
|
|
20240722,094400,11895930,15810,15810,15810,15810,0
|
|
20240722,094300,11895930,15810,15810,15810,15810,0
|
|
20240722,094200,11895930,15810,15810,15810,15810,0
|
|
20240722,094100,11895930,15810,15810,15810,15810,0
|
|
20240722,094000,11895930,15810,15810,15810,15810,0
|
|
20240722,093900,11895930,15810,15810,15810,15810,54
|
|
20240722,093800,11042190,15810,15810,15810,15810,0
|
|
20240722,093700,11042190,15810,15810,15810,15810,0
|
|
20240722,093600,11042190,15810,15810,15810,15810,0
|
|
20240722,093500,11042190,15810,15810,15810,15810,0
|
|
20240722,093400,11042190,15810,15810,15810,15810,0
|
|
20240722,093300,11042190,15810,15810,15810,15810,0
|
|
20240722,093200,11042190,15810,15810,15810,15810,6
|
|
20240722,093100,10947330,15810,15810,15810,15810,0
|
|
20240722,093000,10947330,15810,15810,15810,15810,0
|
|
20240722,092900,10947330,15810,15810,15810,15810,0
|
|
20240722,092800,10947330,15810,15810,15810,15810,0
|
|
20240722,092700,10947330,15810,15810,15810,15810,0
|
|
20240722,092600,10947330,15810,15810,15810,15810,0
|
|
20240722,092500,10947330,15810,15810,15810,15810,0
|
|
20240722,092400,10947330,15810,15810,15810,15810,6
|
|
20240722,092300,10852470,15810,15810,15810,15810,0
|
|
20240722,092200,10852470,15810,15810,15810,15810,0
|
|
20240722,092100,10852470,15810,15810,15810,15810,0
|
|
20240722,092000,10852470,15810,15810,15810,15810,0
|
|
20240722,091900,10852470,15810,15810,15810,15810,0
|
|
20240722,091800,10852470,15810,15810,15810,15810,30
|
|
20240722,091700,10378170,15820,15820,15820,15820,0
|
|
20240722,091600,10378170,15820,15820,15820,15820,1
|
|
20240722,091500,10362350,15820,15820,15820,15820,0
|
|
20240722,091400,10362350,15820,15820,15820,15820,0
|
|
20240722,091300,10362350,15820,15820,15820,15820,0
|
|
20240722,091200,10362350,15820,15820,15820,15820,245
|
|
20240722,091100,6486450,15820,15820,15820,15820,390
|
|
20240722,091000,316650,15820,15820,15820,15820,0
|
|
20240722,090900,316650,15820,15870,15870,15820,11
|
|
20240722,090800,142130,15820,15820,15820,15820,0
|
|
20240722,090700,142130,15820,15820,15820,15820,1
|
|
20240722,090600,126310,15810,15810,15810,15810,0
|
|
20240722,090500,126310,15810,15810,15810,15810,0
|
|
20240722,090400,126310,15810,15810,15810,15810,1
|
|
20240722,090300,110500,15800,15800,15800,15800,0
|
|
20240722,090200,110500,15800,15800,15800,15800,3
|
|
20240722,090100,63100,15790,15790,15790,15790,1
|
|
20240722,090000,47310,15770,15770,15770,15770,3
|