605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,190200,203700750,16310,16310,16310,16310,140
|
|
20240723,190100,203700750,16310,16310,16310,16310,0
|
|
20240723,190000,203700750,16310,16310,16310,16310,0
|
|
20240723,185900,203700750,16310,16310,16310,16310,0
|
|
20240723,185800,203700750,16310,16310,16310,16310,0
|
|
20240723,185700,203700750,16310,16310,16310,16310,0
|
|
20240723,185600,203700750,16310,16310,16310,16310,0
|
|
20240723,185500,203700750,16310,16310,16310,16310,0
|
|
20240723,185400,203700750,16310,16310,16310,16310,0
|
|
20240723,185300,203700750,16310,16310,16310,16310,0
|
|
20240723,185200,203700750,16310,16310,16310,16310,0
|
|
20240723,185100,203700750,16310,16310,16310,16310,0
|
|
20240723,185000,203700750,16310,16310,16310,16310,0
|
|
20240723,184900,203700750,16310,16310,16310,16310,0
|
|
20240723,184800,203700750,16310,16310,16310,16310,0
|
|
20240723,184700,203700750,16310,16310,16310,16310,0
|
|
20240723,184600,203700750,16310,16310,16310,16310,0
|
|
20240723,184500,203700750,16310,16310,16310,16310,0
|
|
20240723,184400,203700750,16310,16310,16310,16310,0
|
|
20240723,184300,203700750,16310,16310,16310,16310,0
|
|
20240723,184200,203700750,16310,16310,16310,16310,0
|
|
20240723,184100,203700750,16310,16310,16310,16310,0
|
|
20240723,184000,203700750,16310,16310,16310,16310,0
|
|
20240723,183900,203700750,16310,16310,16310,16310,0
|
|
20240723,183800,203700750,16310,16310,16310,16310,0
|
|
20240723,183700,203700750,16310,16310,16310,16310,0
|
|
20240723,183600,203700750,16310,16310,16310,16310,0
|
|
20240723,183500,203700750,16310,16310,16310,16310,0
|
|
20240723,183400,203700750,16310,16310,16310,16310,0
|
|
20240723,183300,203700750,16310,16310,16310,16310,0
|
|
20240723,183200,203700750,16310,16310,16310,16310,140
|
|
20240723,183100,203700750,16310,16310,16310,16310,0
|
|
20240723,183000,203700750,16310,16310,16310,16310,0
|
|
20240723,182900,203700750,16310,16310,16310,16310,0
|
|
20240723,182800,203700750,16310,16310,16310,16310,0
|
|
20240723,182700,203700750,16310,16310,16310,16310,0
|
|
20240723,182600,203700750,16310,16310,16310,16310,0
|
|
20240723,182500,203700750,16310,16310,16310,16310,0
|
|
20240723,182400,203700750,16310,16310,16310,16310,0
|
|
20240723,182300,203700750,16310,16310,16310,16310,0
|
|
20240723,182200,203700750,16310,16310,16310,16310,0
|
|
20240723,182100,203700750,16310,16310,16310,16310,0
|
|
20240723,182000,203700750,16310,16310,16310,16310,0
|
|
20240723,181900,203700750,16310,16310,16310,16310,0
|
|
20240723,181800,203700750,16310,16310,16310,16310,0
|
|
20240723,181700,203700750,16310,16310,16310,16310,0
|
|
20240723,181600,203700750,16310,16310,16310,16310,0
|
|
20240723,181500,203700750,16310,16310,16310,16310,0
|
|
20240723,181400,203700750,16310,16310,16310,16310,0
|
|
20240723,181300,203700750,16310,16310,16310,16310,0
|
|
20240723,181200,203700750,16310,16310,16310,16310,0
|
|
20240723,181100,203700750,16310,16310,16310,16310,0
|
|
20240723,181000,203700750,16310,16310,16310,16310,0
|
|
20240723,180900,203700750,16310,16310,16310,16310,0
|
|
20240723,180800,203700750,16310,16310,16310,16310,0
|
|
20240723,180700,203700750,16310,16310,16310,16310,0
|
|
20240723,180600,203700750,16310,16310,16310,16310,0
|
|
20240723,180500,203700750,16310,16310,16310,16310,0
|
|
20240723,180400,203700750,16310,16310,16310,16310,0
|
|
20240723,180300,203700750,16310,16310,16310,16310,0
|
|
20240723,180200,203700750,16310,16310,16310,16310,140
|
|
20240723,180100,203700750,16310,16310,16310,16310,0
|
|
20240723,180000,203700750,16310,16310,16310,16310,0
|
|
20240723,175900,203700750,16310,16310,16310,16310,0
|
|
20240723,175800,203700750,16310,16310,16310,16310,0
|
|
20240723,175700,203700750,16310,16310,16310,16310,0
|
|
20240723,175600,203700750,16310,16310,16310,16310,0
|
|
20240723,175500,203700750,16310,16310,16310,16310,0
|
|
20240723,175400,203700750,16310,16310,16310,16310,0
|
|
20240723,175300,203700750,16310,16310,16310,16310,0
|
|
20240723,175200,203700750,16310,16310,16310,16310,0
|
|
20240723,175100,203700750,16310,16310,16310,16310,0
|
|
20240723,175000,203700750,16310,16310,16310,16310,0
|
|
20240723,174900,203700750,16310,16310,16310,16310,0
|
|
20240723,174800,203700750,16310,16310,16310,16310,0
|
|
20240723,174700,203700750,16310,16310,16310,16310,0
|
|
20240723,174600,203700750,16310,16310,16310,16310,0
|
|
20240723,174500,203700750,16310,16310,16310,16310,0
|
|
20240723,174400,203700750,16310,16310,16310,16310,0
|
|
20240723,174300,203700750,16310,16310,16310,16310,0
|
|
20240723,174200,203700750,16310,16310,16310,16310,0
|
|
20240723,174100,203700750,16310,16310,16310,16310,0
|
|
20240723,174000,203700750,16310,16310,16310,16310,0
|
|
20240723,173900,203700750,16310,16310,16310,16310,0
|
|
20240723,173800,203700750,16310,16310,16310,16310,0
|
|
20240723,173700,203700750,16310,16310,16310,16310,0
|
|
20240723,173600,203700750,16310,16310,16310,16310,0
|
|
20240723,173500,203700750,16310,16310,16310,16310,0
|
|
20240723,173400,203700750,16310,16310,16310,16310,0
|
|
20240723,173300,203700750,16310,16310,16310,16310,0
|
|
20240723,173200,203700750,16310,16310,16310,16310,140
|
|
20240723,173100,203700750,16310,16310,16310,16310,0
|
|
20240723,173000,203700750,16310,16310,16310,16310,0
|
|
20240723,172900,203700750,16310,16310,16310,16310,0
|
|
20240723,172800,203700750,16310,16310,16310,16310,0
|
|
20240723,172700,203700750,16310,16310,16310,16310,0
|
|
20240723,172600,203700750,16310,16310,16310,16310,0
|
|
20240723,172500,203700750,16310,16310,16310,16310,0
|
|
20240723,172400,203700750,16310,16310,16310,16310,0
|
|
20240723,172300,203700750,16310,16310,16310,16310,0
|
|
20240723,172200,203700750,16310,16310,16310,16310,0
|
|
20240723,172100,203700750,16310,16310,16310,16310,0
|
|
20240723,172000,203700750,16310,16310,16310,16310,0
|
|
20240723,171900,203700750,16310,16310,16310,16310,0
|
|
20240723,171800,203700750,16310,16310,16310,16310,0
|
|
20240723,171700,203700750,16310,16310,16310,16310,0
|
|
20240723,171600,203700750,16310,16310,16310,16310,0
|
|
20240723,171500,203700750,16310,16310,16310,16310,0
|
|
20240723,171400,203700750,16310,16310,16310,16310,0
|
|
20240723,171300,203700750,16310,16310,16310,16310,0
|
|
20240723,171200,203700750,16310,16310,16310,16310,0
|
|
20240723,171100,203700750,16310,16310,16310,16310,0
|
|
20240723,171000,203700750,16310,16310,16310,16310,0
|
|
20240723,170900,203700750,16310,16310,16310,16310,0
|
|
20240723,170800,203700750,16310,16310,16310,16310,0
|
|
20240723,170700,203700750,16310,16310,16310,16310,0
|
|
20240723,170600,203700750,16310,16310,16310,16310,0
|
|
20240723,170500,203700750,16310,16310,16310,16310,0
|
|
20240723,170400,203700750,16310,16310,16310,16310,0
|
|
20240723,170300,203700750,16310,16310,16310,16310,0
|
|
20240723,170200,203700750,16310,16310,16310,16310,140
|
|
20240723,170100,203700750,16310,16310,16310,16310,0
|
|
20240723,170000,203700750,16310,16310,16310,16310,0
|
|
20240723,165900,203700750,16310,16310,16310,16310,0
|
|
20240723,165800,203700750,16310,16310,16310,16310,0
|
|
20240723,165700,203700750,16310,16310,16310,16310,0
|
|
20240723,165600,203700750,16310,16310,16310,16310,0
|
|
20240723,165500,203700750,16310,16310,16310,16310,0
|
|
20240723,165400,203700750,16310,16310,16310,16310,0
|
|
20240723,165300,203700750,16310,16310,16310,16310,0
|
|
20240723,165200,203700750,16310,16310,16310,16310,0
|
|
20240723,165100,203700750,16310,16310,16310,16310,0
|
|
20240723,165000,203700750,16310,16310,16310,16310,0
|
|
20240723,164900,203700750,16310,16310,16310,16310,0
|
|
20240723,164800,203700750,16310,16310,16310,16310,0
|
|
20240723,164700,203700750,16310,16310,16310,16310,0
|
|
20240723,164600,203700750,16310,16310,16310,16310,0
|
|
20240723,164500,203700750,16310,16310,16310,16310,0
|
|
20240723,164400,203700750,16310,16310,16310,16310,0
|
|
20240723,164300,203700750,16310,16310,16310,16310,0
|
|
20240723,164200,203700750,16310,16310,16310,16310,0
|
|
20240723,164100,203700750,16310,16310,16310,16310,0
|
|
20240723,164000,203700750,16310,16310,16310,16310,0
|
|
20240723,163900,203700750,16310,16310,16310,16310,0
|
|
20240723,163800,203700750,16310,16310,16310,16310,0
|
|
20240723,163700,203700750,16310,16310,16310,16310,0
|
|
20240723,163600,203700750,16310,16310,16310,16310,0
|
|
20240723,163500,203700750,16310,16310,16310,16310,0
|
|
20240723,163400,203700750,16310,16310,16310,16310,0
|
|
20240723,163300,203700750,16310,16310,16310,16310,0
|
|
20240723,163200,203700750,16310,16310,16310,16310,140
|
|
20240723,163100,203700750,16310,16310,16310,16310,0
|
|
20240723,163000,203700750,16310,16310,16310,16310,0
|
|
20240723,162900,203700750,16310,16310,16310,16310,0
|
|
20240723,162800,203700750,16310,16310,16310,16310,0
|
|
20240723,162700,203700750,16310,16310,16310,16310,0
|
|
20240723,162600,203700750,16310,16310,16310,16310,0
|
|
20240723,162500,203700750,16310,16310,16310,16310,0
|
|
20240723,162400,203700750,16310,16310,16310,16310,0
|
|
20240723,162300,203700750,16310,16310,16310,16310,0
|
|
20240723,162200,203700750,16310,16310,16310,16310,0
|
|
20240723,162100,203700750,16310,16310,16310,16310,0
|
|
20240723,162000,203700750,16310,16310,16310,16310,0
|
|
20240723,161900,203700750,16310,16310,16310,16310,0
|
|
20240723,161800,203700750,16310,16310,16310,16310,0
|
|
20240723,161700,203700750,16310,16310,16310,16310,0
|
|
20240723,161600,203700750,16310,16310,16310,16310,0
|
|
20240723,161500,203700750,16310,16310,16310,16310,0
|
|
20240723,161400,203700750,16310,16310,16310,16310,0
|
|
20240723,161300,203700750,16310,16310,16310,16310,0
|
|
20240723,161200,203700750,16310,16310,16310,16310,0
|
|
20240723,161100,203700750,16310,16310,16310,16310,0
|
|
20240723,161000,203700750,16310,16310,16310,16310,0
|
|
20240723,160900,203700750,16310,16310,16310,16310,0
|
|
20240723,160800,203700750,16310,16310,16310,16310,0
|
|
20240723,160700,203700750,16310,16310,16310,16310,0
|
|
20240723,160600,203700750,16310,16310,16310,16310,0
|
|
20240723,160500,203700750,16310,16310,16310,16310,0
|
|
20240723,160400,203700750,16310,16310,16310,16310,0
|
|
20240723,160300,203700750,16310,16310,16310,16310,0
|
|
20240723,160200,203700750,16310,16310,16310,16310,140
|
|
20240723,160100,203700750,16310,16310,16310,16310,0
|
|
20240723,160000,203700750,16310,16310,16310,16310,0
|
|
20240723,155900,203700750,16310,16310,16310,16310,0
|
|
20240723,155800,203700750,16310,16310,16310,16310,0
|
|
20240723,155700,203700750,16310,16310,16310,16310,0
|
|
20240723,155600,203700750,16310,16310,16310,16310,0
|
|
20240723,155500,203700750,16310,16310,16310,16310,0
|
|
20240723,155400,203700750,16310,16310,16310,16310,0
|
|
20240723,155300,203700750,16310,16310,16310,16310,0
|
|
20240723,155200,203700750,16310,16310,16310,16310,0
|
|
20240723,155100,203700750,16310,16310,16310,16310,0
|
|
20240723,155000,203700750,16310,16310,16310,16310,0
|
|
20240723,154900,203700750,16310,16310,16310,16310,0
|
|
20240723,154800,203700750,16310,16310,16310,16310,0
|
|
20240723,154700,203700750,16310,16310,16310,16310,0
|
|
20240723,154600,203700750,16310,16310,16310,16310,0
|
|
20240723,154500,203700750,16310,16310,16310,16310,0
|
|
20240723,154400,203700750,16310,16310,16310,16310,0
|
|
20240723,154300,203700750,16310,16310,16310,16310,0
|
|
20240723,154200,203700750,16310,16310,16310,16310,0
|
|
20240723,154100,203700750,16310,16310,16310,16310,0
|
|
20240723,154000,203700750,16310,16310,16310,16310,0
|
|
20240723,153900,203700750,16310,16310,16310,16310,0
|
|
20240723,153800,203700750,16310,16310,16310,16310,0
|
|
20240723,153700,203700750,16310,16310,16310,16310,0
|
|
20240723,153600,203700750,16310,16310,16310,16310,0
|
|
20240723,153500,203700750,16310,16310,16310,16310,0
|
|
20240723,153400,203700750,16310,16310,16310,16310,0
|
|
20240723,153300,203700750,16310,16310,16310,16310,0
|
|
20240723,153200,203700750,16310,16310,16310,16310,140
|
|
20240723,153100,203700750,16310,16310,16310,16310,0
|
|
20240723,153000,203700750,16310,16310,16310,16310,140
|
|
20240723,152900,201417350,16300,16300,16300,16300,0
|
|
20240723,152800,201417350,16300,16300,16300,16300,0
|
|
20240723,152700,201417350,16300,16300,16300,16300,0
|
|
20240723,152600,201417350,16300,16300,16300,16300,0
|
|
20240723,152500,201417350,16300,16300,16300,16300,0
|
|
20240723,152400,201417350,16300,16300,16300,16300,0
|
|
20240723,152300,201417350,16300,16300,16300,16300,0
|
|
20240723,152200,201417350,16300,16300,16300,16300,0
|
|
20240723,152100,201417350,16300,16300,16300,16300,0
|
|
20240723,152000,201417350,16300,16300,16300,16300,0
|
|
20240723,151900,201417350,16300,16300,16300,16300,1
|
|
20240723,151800,201401050,16300,16300,16300,16300,0
|
|
20240723,151700,201401050,16300,16300,16300,16300,0
|
|
20240723,151600,201401050,16300,16300,16300,16300,0
|
|
20240723,151500,201401050,16300,16300,16300,16300,0
|
|
20240723,151400,201401050,16300,16300,16300,16300,12
|
|
20240723,151300,201205450,16300,16300,16300,16300,200
|
|
20240723,151200,197945450,16310,16310,16310,16310,0
|
|
20240723,151100,197945450,16310,16310,16310,16310,0
|
|
20240723,151000,197945450,16310,16310,16310,16310,1
|
|
20240723,150900,197929140,16300,16300,16300,16300,0
|
|
20240723,150800,197929140,16300,16300,16300,16300,0
|
|
20240723,150700,197929140,16300,16300,16300,16300,0
|
|
20240723,150600,197929140,16300,16300,16300,16300,22
|
|
20240723,150500,197570540,16300,16300,16300,16300,0
|
|
20240723,150400,197570540,16300,16300,16300,16300,0
|
|
20240723,150300,197570540,16300,16300,16300,16300,0
|
|
20240723,150200,197570540,16300,16300,16300,16300,67
|
|
20240723,150100,196478440,16300,16300,16300,16300,0
|
|
20240723,150000,196478440,16300,16300,16300,16300,4
|
|
20240723,145900,196413240,16310,16310,16310,16310,0
|
|
20240723,145800,196413240,16310,16310,16310,16310,0
|
|
20240723,145700,196413240,16310,16310,16310,16310,0
|
|
20240723,145600,196413240,16310,16310,16310,16310,0
|
|
20240723,145500,196413240,16310,16310,16310,16310,0
|
|
20240723,145400,196413240,16310,16310,16310,16310,0
|
|
20240723,145300,196413240,16310,16310,16310,16310,0
|
|
20240723,145200,196413240,16310,16310,16310,16310,0
|
|
20240723,145100,196413240,16310,16310,16310,16310,0
|
|
20240723,145000,196413240,16310,16310,16310,16310,0
|
|
20240723,144900,196413240,16310,16310,16310,16310,0
|
|
20240723,144800,196413240,16310,16310,16310,16310,0
|
|
20240723,144700,196413240,16310,16310,16310,16310,0
|
|
20240723,144600,196413240,16310,16310,16310,16310,0
|
|
20240723,144500,196413240,16310,16310,16310,16310,0
|
|
20240723,144400,196413240,16310,16310,16310,16310,0
|
|
20240723,144300,196413240,16310,16310,16310,16310,15
|
|
20240723,144200,196168590,16310,16310,16310,16310,0
|
|
20240723,144100,196168590,16310,16310,16310,16310,0
|
|
20240723,144000,196168590,16310,16310,16310,16310,0
|
|
20240723,143900,196168590,16310,16290,16310,16290,200
|
|
20240723,143800,192909300,16280,16280,16280,16280,1
|
|
20240723,143700,192893020,16240,16240,16240,16240,0
|
|
20240723,143600,192893020,16240,16240,16240,16240,0
|
|
20240723,143500,192893020,16240,16240,16240,16240,0
|
|
20240723,143400,192893020,16240,16240,16240,16240,0
|
|
20240723,143300,192893020,16240,16240,16240,16240,0
|
|
20240723,143200,192893020,16240,16240,16240,16240,0
|
|
20240723,143100,192893020,16240,16240,16240,16240,1
|
|
20240723,143000,192876780,16280,16280,16280,16280,0
|
|
20240723,142900,192876780,16280,16280,16280,16280,0
|
|
20240723,142800,192876780,16280,16280,16280,16280,0
|
|
20240723,142700,192876780,16280,16280,16280,16280,0
|
|
20240723,142600,192876780,16280,16280,16280,16280,0
|
|
20240723,142500,192876780,16280,16280,16280,16280,0
|
|
20240723,142400,192876780,16280,16280,16280,16280,0
|
|
20240723,142300,192876780,16280,16280,16280,16280,0
|
|
20240723,142200,192876780,16280,16280,16280,16280,200
|
|
20240723,142100,189620780,16280,16280,16280,16280,0
|
|
20240723,142000,189620780,16280,16280,16280,16280,0
|
|
20240723,141900,189620780,16280,16280,16280,16280,0
|
|
20240723,141800,189620780,16280,16240,16280,16240,2
|
|
20240723,141700,189588260,16240,16240,16240,16240,0
|
|
20240723,141600,189588260,16240,16240,16240,16240,0
|
|
20240723,141500,189588260,16240,16240,16240,16240,0
|
|
20240723,141400,189588260,16240,16240,16240,16240,499
|
|
20240723,141300,181484500,16280,16280,16280,16280,0
|
|
20240723,141200,181484500,16280,16280,16280,16280,1
|
|
20240723,141100,181468220,16290,16290,16290,16290,0
|
|
20240723,141000,181468220,16290,16290,16290,16290,0
|
|
20240723,140900,181468220,16290,16290,16290,16290,0
|
|
20240723,140800,181468220,16290,16290,16290,16290,0
|
|
20240723,140700,181468220,16290,16290,16290,16290,0
|
|
20240723,140600,181468220,16290,16290,16290,16290,0
|
|
20240723,140500,181468220,16290,16290,16290,16290,10
|
|
20240723,140400,181305320,16280,16280,16280,16280,0
|
|
20240723,140300,181305320,16280,16280,16280,16280,0
|
|
20240723,140200,181305320,16280,16280,16280,16280,0
|
|
20240723,140100,181305320,16280,16280,16280,16280,0
|
|
20240723,140000,181305320,16280,16280,16280,16280,0
|
|
20240723,135900,181305320,16280,16280,16280,16280,0
|
|
20240723,135800,181305320,16280,16280,16280,16280,0
|
|
20240723,135700,181305320,16280,16280,16280,16280,70
|
|
20240723,135600,180165720,16280,16280,16280,16280,130
|
|
20240723,135500,178049320,16280,16280,16280,16280,0
|
|
20240723,135400,178049320,16280,16280,16280,16280,0
|
|
20240723,135300,178049320,16280,16280,16280,16280,0
|
|
20240723,135200,178049320,16280,16280,16280,16280,0
|
|
20240723,135100,178049320,16280,16280,16280,16280,0
|
|
20240723,135000,178049320,16280,16280,16280,16280,0
|
|
20240723,134900,178049320,16280,16280,16280,16280,0
|
|
20240723,134800,178049320,16280,16280,16280,16280,0
|
|
20240723,134700,178049320,16280,16280,16280,16280,0
|
|
20240723,134600,178049320,16280,16280,16280,16280,0
|
|
20240723,134500,178049320,16280,16280,16280,16280,0
|
|
20240723,134400,178049320,16280,16280,16280,16280,0
|
|
20240723,134300,178049320,16280,16280,16280,16280,0
|
|
20240723,134200,178049320,16280,16280,16280,16280,0
|
|
20240723,134100,178049320,16280,16280,16280,16280,1
|
|
20240723,134000,178033040,16190,16190,16190,16190,0
|
|
20240723,133900,178033040,16190,16190,16190,16190,0
|
|
20240723,133800,178033040,16190,16190,16190,16190,0
|
|
20240723,133700,178033040,16190,16240,16240,16190,56
|
|
20240723,133600,177126350,16240,16240,16240,16240,54
|
|
20240723,133500,176249390,16240,16240,16240,16240,0
|
|
20240723,133400,176249390,16240,16240,16240,16240,0
|
|
20240723,133300,176249390,16240,16240,16240,16240,0
|
|
20240723,133200,176249390,16240,16240,16240,16240,0
|
|
20240723,133100,176249390,16240,16240,16240,16240,25
|
|
20240723,133000,175843390,16240,16240,16240,16240,0
|
|
20240723,132900,175843390,16240,16240,16240,16240,0
|
|
20240723,132800,175843390,16240,16240,16240,16240,0
|
|
20240723,132700,175843390,16240,16240,16240,16240,0
|
|
20240723,132600,175843390,16240,16240,16240,16240,0
|
|
20240723,132500,175843390,16240,16200,16240,16200,299
|
|
20240723,132400,170987770,16190,16190,16190,16190,0
|
|
20240723,132300,170987770,16190,16190,16190,16190,0
|
|
20240723,132200,170987770,16190,16190,16190,16190,1
|
|
20240723,132100,170971580,16190,16190,16190,16190,2
|
|
20240723,132000,170939200,16200,16200,16200,16200,0
|
|
20240723,131900,170939200,16200,16200,16200,16200,0
|
|
20240723,131800,170939200,16200,16200,16200,16200,0
|
|
20240723,131700,170939200,16200,16200,16200,16200,0
|
|
20240723,131600,170939200,16200,16200,16200,16200,0
|
|
20240723,131500,170939200,16200,16200,16200,16200,0
|
|
20240723,131400,170939200,16200,16200,16200,16200,0
|
|
20240723,131300,170939200,16200,16180,16200,16180,3
|
|
20240723,131200,170890630,16170,16170,16170,16170,1
|
|
20240723,131100,170874460,16150,16150,16150,16150,100
|
|
20240723,131000,169259460,16150,16150,16150,16150,0
|
|
20240723,130900,169259460,16150,16150,16150,16150,0
|
|
20240723,130800,169259460,16150,16150,16150,16150,0
|
|
20240723,130700,169259460,16150,16150,16150,16150,30
|
|
20240723,130600,168774960,16150,16150,16150,16150,1
|
|
20240723,130500,168758810,16150,16150,16150,16150,0
|
|
20240723,130400,168758810,16150,16230,16230,16150,100
|
|
20240723,130300,167141240,16230,16230,16230,16230,0
|
|
20240723,130200,167141240,16230,16230,16230,16230,13
|
|
20240723,130100,166930250,16230,16230,16230,16230,80
|
|
20240723,130000,165631850,16240,16240,16240,16240,0
|
|
20240723,125900,165631850,16240,16240,16240,16240,2
|
|
20240723,125800,165599370,16240,16240,16240,16240,0
|
|
20240723,125700,165599370,16240,16240,16240,16240,0
|
|
20240723,125600,165599370,16240,16240,16240,16240,0
|
|
20240723,125500,165599370,16240,16240,16240,16240,0
|
|
20240723,125400,165599370,16240,16240,16240,16240,0
|
|
20240723,125300,165599370,16240,16240,16240,16240,0
|
|
20240723,125200,165599370,16240,16240,16240,16240,0
|
|
20240723,125100,165599370,16240,16240,16240,16240,0
|
|
20240723,125000,165599370,16240,16240,16240,16240,1
|
|
20240723,124900,165583130,16230,16230,16230,16230,0
|
|
20240723,124800,165583130,16230,16230,16230,16230,0
|
|
20240723,124700,165583130,16230,16240,16240,16230,76
|
|
20240723,124600,164349560,16240,16250,16250,16240,50
|
|
20240723,124500,163537400,16290,16290,16290,16290,0
|
|
20240723,124400,163537400,16290,16290,16290,16290,0
|
|
20240723,124300,163537400,16290,16290,16290,16290,0
|
|
20240723,124200,163537400,16290,16290,16290,16290,0
|
|
20240723,124100,163537400,16290,16290,16290,16290,1
|
|
20240723,124000,163521110,16260,16260,16260,16260,27
|
|
20240723,123900,163082090,16280,16280,16280,16280,6
|
|
20240723,123800,162984410,16290,16290,16290,16290,1
|
|
20240723,123700,162968120,16290,16290,16290,16290,0
|
|
20240723,123600,162968120,16290,16290,16290,16290,0
|
|
20240723,123500,162968120,16290,16290,16290,16290,3
|
|
20240723,123400,162919250,16280,16280,16280,16280,40
|
|
20240723,123300,162268050,16270,16270,16270,16270,0
|
|
20240723,123200,162268050,16270,16270,16270,16270,22
|
|
20240723,123100,161910110,16270,16270,16270,16270,0
|
|
20240723,123000,161910110,16270,16270,16270,16270,3
|
|
20240723,122900,161861300,16290,16290,16290,16290,1
|
|
20240723,122800,161845010,16290,16290,16290,16290,2
|
|
20240723,122700,161812430,16270,16270,16270,16270,0
|
|
20240723,122600,161812430,16270,16270,16270,16270,0
|
|
20240723,122500,161812430,16270,16270,16270,16270,0
|
|
20240723,122400,161812430,16270,16270,16270,16270,0
|
|
20240723,122300,161812430,16270,16270,16270,16270,1
|
|
20240723,122200,161796160,16260,16260,16260,16260,0
|
|
20240723,122100,161796160,16260,16260,16260,16260,0
|
|
20240723,122000,161796160,16260,16260,16260,16260,0
|
|
20240723,121900,161796160,16260,16260,16260,16260,0
|
|
20240723,121800,161796160,16260,16260,16260,16260,0
|
|
20240723,121700,161796160,16260,16300,16300,16260,29
|
|
20240723,121600,161324180,16340,16340,16340,16340,0
|
|
20240723,121500,161324180,16340,16340,16340,16340,0
|
|
20240723,121400,161324180,16340,16340,16340,16340,0
|
|
20240723,121300,161324180,16340,16340,16340,16340,0
|
|
20240723,121200,161324180,16340,16340,16340,16340,0
|
|
20240723,121100,161324180,16340,16340,16340,16340,0
|
|
20240723,121000,161324180,16340,16340,16340,16340,0
|
|
20240723,120900,161324180,16340,16340,16340,16340,0
|
|
20240723,120800,161324180,16340,16340,16340,16340,0
|
|
20240723,120700,161324180,16340,16340,16340,16340,5
|
|
20240723,120600,161242480,16340,16340,16340,16340,0
|
|
20240723,120500,161242480,16340,16340,16340,16340,0
|
|
20240723,120400,161242480,16340,16340,16340,16340,20
|
|
20240723,120300,160915680,16340,16340,16340,16340,8
|
|
20240723,120200,160784960,16340,16360,16360,16340,2200
|
|
20240723,120100,124810260,16360,16360,16360,16360,2
|
|
20240723,120000,124777540,16360,16360,16360,16360,2
|
|
20240723,115900,124744820,16370,16370,16370,16370,0
|
|
20240723,115800,124744820,16370,16370,16370,16370,0
|
|
20240723,115700,124744820,16370,16370,16370,16370,0
|
|
20240723,115600,124744820,16370,16370,16370,16370,0
|
|
20240723,115500,124744820,16370,16370,16370,16370,0
|
|
20240723,115400,124744820,16370,16370,16370,16370,0
|
|
20240723,115300,124744820,16370,16370,16370,16370,0
|
|
20240723,115200,124744820,16370,16370,16370,16370,0
|
|
20240723,115100,124744820,16370,16370,16370,16370,0
|
|
20240723,115000,124744820,16370,16370,16370,16370,4
|
|
20240723,114900,124679340,16370,16390,16390,16370,3
|
|
20240723,114800,124630210,16380,16380,16380,16380,0
|
|
20240723,114700,124630210,16380,16380,16380,16380,57
|
|
20240723,114600,123696550,16380,16380,16380,16380,0
|
|
20240723,114500,123696550,16380,16380,16380,16380,0
|
|
20240723,114400,123696550,16380,16380,16380,16380,10
|
|
20240723,114300,123532750,16380,16380,16380,16380,0
|
|
20240723,114200,123532750,16380,16380,16380,16380,256
|
|
20240723,114100,119339470,16380,16380,16380,16380,0
|
|
20240723,114000,119339470,16380,16380,16380,16380,0
|
|
20240723,113900,119339470,16380,16380,16380,16380,0
|
|
20240723,113800,119339470,16380,16380,16380,16380,2
|
|
20240723,113700,119306710,16380,16380,16380,16380,0
|
|
20240723,113600,119306710,16380,16380,16380,16380,0
|
|
20240723,113500,119306710,16380,16380,16380,16380,0
|
|
20240723,113400,119306710,16380,16380,16380,16380,0
|
|
20240723,113300,119306710,16380,16380,16380,16380,50
|
|
20240723,113200,118487710,16390,16390,16390,16390,0
|
|
20240723,113100,118487710,16390,16390,16390,16390,12
|
|
20240723,113000,118291030,16390,16390,16390,16390,1
|
|
20240723,112900,118274640,16390,16390,16390,16390,0
|
|
20240723,112800,118274640,16390,16390,16390,16390,0
|
|
20240723,112700,118274640,16390,16390,16390,16390,0
|
|
20240723,112600,118274640,16390,16390,16390,16390,0
|
|
20240723,112500,118274640,16390,16390,16390,16390,0
|
|
20240723,112400,118274640,16390,16390,16390,16390,0
|
|
20240723,112300,118274640,16390,16390,16390,16390,0
|
|
20240723,112200,118274640,16390,16390,16390,16390,0
|
|
20240723,112100,118274640,16390,16390,16390,16390,0
|
|
20240723,112000,118274640,16390,16390,16390,16390,0
|
|
20240723,111900,118274640,16390,16390,16390,16390,0
|
|
20240723,111800,118274640,16390,16390,16390,16390,0
|
|
20240723,111700,118274640,16390,16390,16390,16390,0
|
|
20240723,111600,118274640,16390,16390,16390,16390,0
|
|
20240723,111500,118274640,16390,16390,16390,16390,0
|
|
20240723,111400,118274640,16390,16390,16390,16390,0
|
|
20240723,111300,118274640,16390,16390,16390,16390,0
|
|
20240723,111200,118274640,16390,16390,16390,16390,0
|
|
20240723,111100,118274640,16390,16390,16390,16390,19
|
|
20240723,111000,117963230,16390,16390,16390,16390,0
|
|
20240723,110900,117963230,16390,16390,16390,16390,0
|
|
20240723,110800,117963230,16390,16390,16390,16390,0
|
|
20240723,110700,117963230,16390,16390,16390,16390,0
|
|
20240723,110600,117963230,16390,16390,16390,16390,1
|
|
20240723,110500,117946840,16390,16390,16390,16390,30
|
|
20240723,110400,117455140,16410,16410,16410,16410,0
|
|
20240723,110300,117455140,16410,16410,16410,16410,0
|
|
20240723,110200,117455140,16410,16410,16410,16410,45
|
|
20240723,110100,116716690,16410,16410,16410,16410,18
|
|
20240723,110000,116421310,16410,16410,16410,16410,5
|
|
20240723,105900,116339260,16410,16410,16410,16410,8
|
|
20240723,105800,116207980,16430,16430,16430,16430,2
|
|
20240723,105700,116175120,16410,16410,16410,16410,0
|
|
20240723,105600,116175120,16410,16410,16410,16410,0
|
|
20240723,105500,116175120,16410,16410,16410,16410,5
|
|
20240723,105400,116093070,16420,16410,16420,16410,28
|
|
20240723,105300,115633560,16410,16410,16410,16410,2
|
|
20240723,105200,115600740,16410,16400,16410,16400,9
|
|
20240723,105100,115453090,16400,16400,16400,16400,0
|
|
20240723,105000,115453090,16400,16400,16400,16400,1
|
|
20240723,104900,115436690,16400,16400,16400,16400,18
|
|
20240723,104800,115141490,16400,16400,16400,16400,2
|
|
20240723,104700,115108690,16400,16390,16400,16390,69
|
|
20240723,104600,113977140,16380,16380,16380,16380,200
|
|
20240723,104500,110701140,16380,16390,16390,16380,52
|
|
20240723,104400,109849350,16390,16390,16390,16390,1
|
|
20240723,104300,109832960,16400,16400,16400,16400,0
|
|
20240723,104200,109832960,16400,16400,16400,16400,0
|
|
20240723,104100,109832960,16400,16400,16400,16400,1
|
|
20240723,104000,109816560,16400,16400,16400,16400,54
|
|
20240723,103900,108930960,16400,16400,16400,16400,0
|
|
20240723,103800,108930960,16400,16400,16400,16400,77
|
|
20240723,103700,107668160,16400,16400,16400,16400,6
|
|
20240723,103600,107569760,16400,16400,16400,16400,0
|
|
20240723,103500,107569760,16400,16400,16400,16400,200
|
|
20240723,103400,104289760,16400,16400,16400,16400,0
|
|
20240723,103300,104289760,16400,16400,16400,16400,3
|
|
20240723,103200,104240560,16390,16390,16390,16390,0
|
|
20240723,103100,104240560,16390,16400,16400,16390,111
|
|
20240723,103000,102420270,16410,16410,16410,16410,0
|
|
20240723,102900,102420270,16410,16410,16410,16410,0
|
|
20240723,102800,102420270,16410,16410,16410,16410,1
|
|
20240723,102700,102403860,16410,16420,16460,16410,6
|
|
20240723,102600,102305250,16410,16400,16410,16400,107
|
|
20240723,102500,100550370,16400,16400,16400,16400,8
|
|
20240723,102400,100419170,16400,16400,16400,16400,1
|
|
20240723,102300,100402770,16390,16390,16390,16390,0
|
|
20240723,102200,100402770,16390,16390,16390,16390,113
|
|
20240723,102100,98550700,16390,16390,16390,16390,0
|
|
20240723,102000,98550700,16390,16380,16390,16380,7
|
|
20240723,101900,98436030,16390,16390,16390,16390,0
|
|
20240723,101800,98436030,16390,16390,16390,16390,0
|
|
20240723,101700,98436030,16390,16390,16390,16390,9
|
|
20240723,101600,98288520,16390,16390,16390,16390,0
|
|
20240723,101500,98288520,16390,16390,16390,16390,0
|
|
20240723,101400,98288520,16390,16390,16390,16390,0
|
|
20240723,101300,98288520,16390,16390,16390,16390,1
|
|
20240723,101200,98272130,16390,16390,16390,16390,0
|
|
20240723,101100,98272130,16390,16390,16390,16390,0
|
|
20240723,101000,98272130,16390,16400,16400,16390,12
|
|
20240723,100900,98075430,16480,16480,16480,16480,0
|
|
20240723,100800,98075430,16480,16480,16480,16480,64
|
|
20240723,100700,97020710,16480,16480,16480,16480,6
|
|
20240723,100600,96921830,16480,16480,16480,16480,0
|
|
20240723,100500,96921830,16480,16480,16480,16480,30
|
|
20240723,100400,96427430,16480,16500,16540,16480,1014
|
|
20240723,100300,79684370,16500,16500,16500,16500,0
|
|
20240723,100200,79684370,16500,16500,16500,16500,1
|
|
20240723,100100,79667870,16500,16500,16500,16500,38
|
|
20240723,100000,79040870,16500,16480,16500,16480,21
|
|
20240723,095900,78694600,16480,16480,16480,16480,0
|
|
20240723,095800,78694600,16480,16480,16480,16480,0
|
|
20240723,095700,78694600,16480,16500,16500,16480,101
|
|
20240723,095600,77028180,16500,16500,16500,16500,2
|
|
20240723,095500,76995180,16480,16480,16480,16480,0
|
|
20240723,095400,76995180,16480,16480,16480,16480,64
|
|
20240723,095300,75940460,16500,16480,16500,16480,254
|
|
20240723,095200,71752690,16470,16470,16470,16470,3
|
|
20240723,095100,71703280,16470,16470,16470,16470,18
|
|
20240723,095000,71406820,16470,16470,16470,16470,0
|
|
20240723,094900,71406820,16470,16470,16470,16470,0
|
|
20240723,094800,71406820,16470,16470,16470,16470,0
|
|
20240723,094700,71406820,16470,16470,16470,16470,0
|
|
20240723,094600,71406820,16470,16470,16470,16470,0
|
|
20240723,094500,71406820,16470,16460,16470,16460,5
|
|
20240723,094400,71324480,16460,16460,16460,16460,0
|
|
20240723,094300,71324480,16460,16450,16460,16450,33
|
|
20240723,094200,70781610,16400,16400,16400,16400,0
|
|
20240723,094100,70781610,16400,16370,16400,16370,258
|
|
20240723,094000,66552090,16370,16370,16370,16370,0
|
|
20240723,093900,66552090,16370,16370,16370,16370,20
|
|
20240723,093800,66224690,16400,16400,16400,16400,0
|
|
20240723,093700,66224690,16400,16380,16400,16380,8
|
|
20240723,093600,66093510,16400,16400,16400,16400,0
|
|
20240723,093500,66093510,16400,16390,16400,16390,12
|
|
20240723,093400,65896810,16390,16400,16400,16390,141
|
|
20240723,093300,63584480,16400,16400,16400,16400,66
|
|
20240723,093200,62502080,16400,16400,16400,16400,101
|
|
20240723,093100,60845680,16470,16470,16470,16470,0
|
|
20240723,093000,60845680,16470,16470,16470,16470,0
|
|
20240723,092900,60845680,16470,16480,16480,16470,258
|
|
20240723,092800,56594430,16480,16480,16480,16480,41
|
|
20240723,092700,55918750,16470,16460,16470,16460,5
|
|
20240723,092600,55836410,16460,16460,16460,16460,0
|
|
20240723,092500,55836410,16460,16460,16460,16460,7
|
|
20240723,092400,55721190,16460,16450,16460,16450,14
|
|
20240723,092300,55490860,16450,16420,16450,16420,20
|
|
20240723,092200,55161990,16450,16450,16450,16450,46
|
|
20240723,092100,54405290,16450,16450,16450,16450,43
|
|
20240723,092000,53697940,16450,16480,16480,16450,2
|
|
20240723,091900,53665010,16480,16480,16480,16480,29
|
|
20240723,091800,53187090,16480,16480,16480,16480,31
|
|
20240723,091700,52676210,16480,16480,16480,16480,0
|
|
20240723,091600,52676210,16480,16460,16480,16460,10
|
|
20240723,091500,52511570,16460,16470,16490,16460,61
|
|
20240723,091400,51507380,16460,16470,16490,16460,30
|
|
20240723,091300,51013270,16460,16460,16500,16460,804
|
|
20240723,091200,37754710,16460,16450,16460,16450,276
|
|
20240723,091100,33212460,16450,16440,16450,16440,60
|
|
20240723,091000,32225480,16450,16420,16450,16420,44
|
|
20240723,090900,31502010,16420,16370,16420,16370,576
|
|
20240723,090800,22058820,16390,16390,16390,16390,0
|
|
20240723,090700,22058820,16390,16390,16390,16390,18
|
|
20240723,090600,21763800,16390,16390,16390,16390,0
|
|
20240723,090500,21763800,16390,16350,16390,16350,155
|
|
20240723,090400,19224070,16350,16390,16390,16350,12
|
|
20240723,090300,19027510,16350,16350,16360,16350,229
|
|
20240723,090200,15283340,16350,16340,16390,16340,439
|
|
20240723,090100,8104350,16340,16340,16350,16340,30
|
|
20240723,090000,7613990,16340,16340,16340,16230,466
|