662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,195900,307199230,7320,7320,7320,7320,819
|
|
20240723,195800,307199230,7320,7320,7320,7320,0
|
|
20240723,195700,307199230,7320,7320,7320,7320,0
|
|
20240723,195600,307199230,7320,7320,7320,7320,0
|
|
20240723,195500,307199230,7320,7320,7320,7320,0
|
|
20240723,195400,307199230,7320,7320,7320,7320,0
|
|
20240723,195300,307199230,7320,7320,7320,7320,0
|
|
20240723,195200,307199230,7320,7320,7320,7320,0
|
|
20240723,195100,307199230,7320,7320,7320,7320,0
|
|
20240723,195000,307199230,7320,7320,7320,7320,0
|
|
20240723,194900,307199230,7320,7320,7320,7320,0
|
|
20240723,194800,307199230,7320,7320,7320,7320,0
|
|
20240723,194700,307199230,7320,7320,7320,7320,0
|
|
20240723,194600,307199230,7320,7320,7320,7320,0
|
|
20240723,194500,307199230,7320,7320,7320,7320,0
|
|
20240723,194400,307199230,7320,7320,7320,7320,0
|
|
20240723,194300,307199230,7320,7320,7320,7320,0
|
|
20240723,194200,307199230,7320,7320,7320,7320,0
|
|
20240723,194100,307199230,7320,7320,7320,7320,0
|
|
20240723,194000,307199230,7320,7320,7320,7320,0
|
|
20240723,193900,307199230,7320,7320,7320,7320,0
|
|
20240723,193800,307199230,7320,7320,7320,7320,0
|
|
20240723,193700,307199230,7320,7320,7320,7320,0
|
|
20240723,193600,307199230,7320,7320,7320,7320,0
|
|
20240723,193500,307199230,7320,7320,7320,7320,0
|
|
20240723,193400,307199230,7320,7320,7320,7320,0
|
|
20240723,193300,307199230,7320,7320,7320,7320,0
|
|
20240723,193200,307199230,7320,7320,7320,7320,0
|
|
20240723,193100,307199230,7320,7320,7320,7320,0
|
|
20240723,193000,307199230,7320,7320,7320,7320,0
|
|
20240723,192900,307199230,7320,7320,7320,7320,819
|
|
20240723,192800,307199230,7320,7320,7320,7320,0
|
|
20240723,192700,307199230,7320,7320,7320,7320,0
|
|
20240723,192600,307199230,7320,7320,7320,7320,0
|
|
20240723,192500,307199230,7320,7320,7320,7320,0
|
|
20240723,192400,307199230,7320,7320,7320,7320,0
|
|
20240723,192300,307199230,7320,7320,7320,7320,0
|
|
20240723,192200,307199230,7320,7320,7320,7320,0
|
|
20240723,192100,307199230,7320,7320,7320,7320,0
|
|
20240723,192000,307199230,7320,7320,7320,7320,0
|
|
20240723,191900,307199230,7320,7320,7320,7320,0
|
|
20240723,191800,307199230,7320,7320,7320,7320,0
|
|
20240723,191700,307199230,7320,7320,7320,7320,0
|
|
20240723,191600,307199230,7320,7320,7320,7320,0
|
|
20240723,191500,307199230,7320,7320,7320,7320,0
|
|
20240723,191400,307199230,7320,7320,7320,7320,0
|
|
20240723,191300,307199230,7320,7320,7320,7320,0
|
|
20240723,191200,307199230,7320,7320,7320,7320,0
|
|
20240723,191100,307199230,7320,7320,7320,7320,0
|
|
20240723,191000,307199230,7320,7320,7320,7320,0
|
|
20240723,190900,307199230,7320,7320,7320,7320,0
|
|
20240723,190800,307199230,7320,7320,7320,7320,0
|
|
20240723,190700,307199230,7320,7320,7320,7320,0
|
|
20240723,190600,307199230,7320,7320,7320,7320,0
|
|
20240723,190500,307199230,7320,7320,7320,7320,0
|
|
20240723,190400,307199230,7320,7320,7320,7320,0
|
|
20240723,190300,307199230,7320,7320,7320,7320,0
|
|
20240723,190200,307199230,7320,7320,7320,7320,0
|
|
20240723,190100,307199230,7320,7320,7320,7320,0
|
|
20240723,190000,307199230,7320,7320,7320,7320,0
|
|
20240723,185900,307199230,7320,7320,7320,7320,819
|
|
20240723,185800,307199230,7320,7320,7320,7320,0
|
|
20240723,185700,307199230,7320,7320,7320,7320,0
|
|
20240723,185600,307199230,7320,7320,7320,7320,0
|
|
20240723,185500,307199230,7320,7320,7320,7320,0
|
|
20240723,185400,307199230,7320,7320,7320,7320,0
|
|
20240723,185300,307199230,7320,7320,7320,7320,0
|
|
20240723,185200,307199230,7320,7320,7320,7320,0
|
|
20240723,185100,307199230,7320,7320,7320,7320,0
|
|
20240723,185000,307199230,7320,7320,7320,7320,0
|
|
20240723,184900,307199230,7320,7320,7320,7320,0
|
|
20240723,184800,307199230,7320,7320,7320,7320,0
|
|
20240723,184700,307199230,7320,7320,7320,7320,0
|
|
20240723,184600,307199230,7320,7320,7320,7320,0
|
|
20240723,184500,307199230,7320,7320,7320,7320,0
|
|
20240723,184400,307199230,7320,7320,7320,7320,0
|
|
20240723,184300,307199230,7320,7320,7320,7320,0
|
|
20240723,184200,307199230,7320,7320,7320,7320,0
|
|
20240723,184100,307199230,7320,7320,7320,7320,0
|
|
20240723,184000,307199230,7320,7320,7320,7320,0
|
|
20240723,183900,307199230,7320,7320,7320,7320,0
|
|
20240723,183800,307199230,7320,7320,7320,7320,0
|
|
20240723,183700,307199230,7320,7320,7320,7320,0
|
|
20240723,183600,307199230,7320,7320,7320,7320,0
|
|
20240723,183500,307199230,7320,7320,7320,7320,0
|
|
20240723,183400,307199230,7320,7320,7320,7320,0
|
|
20240723,183300,307199230,7320,7320,7320,7320,0
|
|
20240723,183200,307199230,7320,7320,7320,7320,0
|
|
20240723,183100,307199230,7320,7320,7320,7320,0
|
|
20240723,183000,307199230,7320,7320,7320,7320,0
|
|
20240723,182900,307199230,7320,7320,7320,7320,819
|
|
20240723,182800,307199230,7320,7320,7320,7320,0
|
|
20240723,182700,307199230,7320,7320,7320,7320,0
|
|
20240723,182600,307199230,7320,7320,7320,7320,0
|
|
20240723,182500,307199230,7320,7320,7320,7320,0
|
|
20240723,182400,307199230,7320,7320,7320,7320,0
|
|
20240723,182300,307199230,7320,7320,7320,7320,0
|
|
20240723,182200,307199230,7320,7320,7320,7320,0
|
|
20240723,182100,307199230,7320,7320,7320,7320,0
|
|
20240723,182000,307199230,7320,7320,7320,7320,0
|
|
20240723,181900,307199230,7320,7320,7320,7320,0
|
|
20240723,181800,307199230,7320,7320,7320,7320,0
|
|
20240723,181700,307199230,7320,7320,7320,7320,0
|
|
20240723,181600,307199230,7320,7320,7320,7320,0
|
|
20240723,181500,307199230,7320,7320,7320,7320,0
|
|
20240723,181400,307199230,7320,7320,7320,7320,0
|
|
20240723,181300,307199230,7320,7320,7320,7320,0
|
|
20240723,181200,307199230,7320,7320,7320,7320,0
|
|
20240723,181100,307199230,7320,7320,7320,7320,0
|
|
20240723,181000,307199230,7320,7320,7320,7320,0
|
|
20240723,180900,307199230,7320,7320,7320,7320,0
|
|
20240723,180800,307199230,7320,7320,7320,7320,0
|
|
20240723,180700,307199230,7320,7320,7320,7320,0
|
|
20240723,180600,307199230,7320,7320,7320,7320,0
|
|
20240723,180500,307199230,7320,7320,7320,7320,0
|
|
20240723,180400,307199230,7320,7320,7320,7320,0
|
|
20240723,180300,307199230,7320,7320,7320,7320,0
|
|
20240723,180200,307199230,7320,7320,7320,7320,0
|
|
20240723,180100,307199230,7320,7320,7320,7320,0
|
|
20240723,180000,307199230,7320,7320,7320,7320,0
|
|
20240723,175900,307199230,7320,7320,7320,7320,819
|
|
20240723,175800,307199230,7320,7320,7320,7320,0
|
|
20240723,175700,307199230,7320,7320,7320,7320,0
|
|
20240723,175600,307199230,7320,7320,7320,7320,0
|
|
20240723,175500,307199230,7320,7320,7320,7320,0
|
|
20240723,175400,307199230,7320,7320,7320,7320,0
|
|
20240723,175300,307199230,7320,7320,7320,7320,0
|
|
20240723,175200,307199230,7320,7320,7320,7320,0
|
|
20240723,175100,307199230,7320,7320,7320,7320,0
|
|
20240723,175000,307199230,7320,7320,7320,7320,0
|
|
20240723,174900,307199230,7320,7320,7320,7320,0
|
|
20240723,174800,307199230,7320,7320,7320,7320,0
|
|
20240723,174700,307199230,7320,7320,7320,7320,0
|
|
20240723,174600,307199230,7320,7320,7320,7320,0
|
|
20240723,174500,307199230,7320,7320,7320,7320,0
|
|
20240723,174400,307199230,7320,7320,7320,7320,0
|
|
20240723,174300,307199230,7320,7320,7320,7320,0
|
|
20240723,174200,307199230,7320,7320,7320,7320,0
|
|
20240723,174100,307199230,7320,7320,7320,7320,0
|
|
20240723,174000,307199230,7320,7320,7320,7320,0
|
|
20240723,173900,307199230,7320,7320,7320,7320,0
|
|
20240723,173800,307199230,7320,7320,7320,7320,0
|
|
20240723,173700,307199230,7320,7320,7320,7320,0
|
|
20240723,173600,307199230,7320,7320,7320,7320,0
|
|
20240723,173500,307199230,7320,7320,7320,7320,0
|
|
20240723,173400,307199230,7320,7320,7320,7320,0
|
|
20240723,173300,307199230,7320,7320,7320,7320,0
|
|
20240723,173200,307199230,7320,7320,7320,7320,0
|
|
20240723,173100,307199230,7320,7320,7320,7320,0
|
|
20240723,173000,307199230,7320,7320,7320,7320,0
|
|
20240723,172900,307199230,7320,7320,7320,7320,819
|
|
20240723,172800,307199230,7320,7320,7320,7320,0
|
|
20240723,172700,307199230,7320,7320,7320,7320,0
|
|
20240723,172600,307199230,7320,7320,7320,7320,0
|
|
20240723,172500,307199230,7320,7320,7320,7320,0
|
|
20240723,172400,307199230,7320,7320,7320,7320,0
|
|
20240723,172300,307199230,7320,7320,7320,7320,0
|
|
20240723,172200,307199230,7320,7320,7320,7320,0
|
|
20240723,172100,307199230,7320,7320,7320,7320,0
|
|
20240723,172000,307199230,7320,7320,7320,7320,0
|
|
20240723,171900,307199230,7320,7320,7320,7320,0
|
|
20240723,171800,307199230,7320,7320,7320,7320,0
|
|
20240723,171700,307199230,7320,7320,7320,7320,0
|
|
20240723,171600,307199230,7320,7320,7320,7320,0
|
|
20240723,171500,307199230,7320,7320,7320,7320,0
|
|
20240723,171400,307199230,7320,7320,7320,7320,0
|
|
20240723,171300,307199230,7320,7320,7320,7320,0
|
|
20240723,171200,307199230,7320,7320,7320,7320,0
|
|
20240723,171100,307199230,7320,7320,7320,7320,0
|
|
20240723,171000,307199230,7320,7320,7320,7320,0
|
|
20240723,170900,307199230,7320,7320,7320,7320,0
|
|
20240723,170800,307199230,7320,7320,7320,7320,0
|
|
20240723,170700,307199230,7320,7320,7320,7320,0
|
|
20240723,170600,307199230,7320,7320,7320,7320,0
|
|
20240723,170500,307199230,7320,7320,7320,7320,0
|
|
20240723,170400,307199230,7320,7320,7320,7320,0
|
|
20240723,170300,307199230,7320,7320,7320,7320,0
|
|
20240723,170200,307199230,7320,7320,7320,7320,0
|
|
20240723,170100,307199230,7320,7320,7320,7320,0
|
|
20240723,170000,307199230,7320,7320,7320,7320,0
|
|
20240723,165900,307199230,7320,7320,7320,7320,819
|
|
20240723,165800,307199230,7320,7320,7320,7320,0
|
|
20240723,165700,307199230,7320,7320,7320,7320,0
|
|
20240723,165600,307199230,7320,7320,7320,7320,0
|
|
20240723,165500,307199230,7320,7320,7320,7320,0
|
|
20240723,165400,307199230,7320,7320,7320,7320,0
|
|
20240723,165300,307199230,7320,7320,7320,7320,0
|
|
20240723,165200,307199230,7320,7320,7320,7320,0
|
|
20240723,165100,307199230,7320,7320,7320,7320,0
|
|
20240723,165000,307199230,7320,7320,7320,7320,0
|
|
20240723,164900,307199230,7320,7320,7320,7320,0
|
|
20240723,164800,307199230,7320,7320,7320,7320,0
|
|
20240723,164700,307199230,7320,7320,7320,7320,0
|
|
20240723,164600,307199230,7320,7320,7320,7320,0
|
|
20240723,164500,307199230,7320,7320,7320,7320,0
|
|
20240723,164400,307199230,7320,7320,7320,7320,0
|
|
20240723,164300,307199230,7320,7320,7320,7320,0
|
|
20240723,164200,307199230,7320,7320,7320,7320,0
|
|
20240723,164100,307199230,7320,7320,7320,7320,0
|
|
20240723,164000,307199230,7320,7320,7320,7320,0
|
|
20240723,163900,307199230,7320,7320,7320,7320,0
|
|
20240723,163800,307199230,7320,7320,7320,7320,0
|
|
20240723,163700,307199230,7320,7320,7320,7320,0
|
|
20240723,163600,307199230,7320,7320,7320,7320,0
|
|
20240723,163500,307199230,7320,7320,7320,7320,0
|
|
20240723,163400,307199230,7320,7320,7320,7320,0
|
|
20240723,163300,307199230,7320,7320,7320,7320,0
|
|
20240723,163200,307199230,7320,7320,7320,7320,0
|
|
20240723,163100,307199230,7320,7320,7320,7320,0
|
|
20240723,163000,307199230,7320,7320,7320,7320,0
|
|
20240723,162900,307199230,7320,7320,7320,7320,819
|
|
20240723,162800,307199230,7320,7320,7320,7320,0
|
|
20240723,162700,307199230,7320,7320,7320,7320,0
|
|
20240723,162600,307199230,7320,7320,7320,7320,0
|
|
20240723,162500,307199230,7320,7320,7320,7320,0
|
|
20240723,162400,307199230,7320,7320,7320,7320,0
|
|
20240723,162300,307199230,7320,7320,7320,7320,0
|
|
20240723,162200,307199230,7320,7320,7320,7320,0
|
|
20240723,162100,307199230,7320,7320,7320,7320,0
|
|
20240723,162000,307199230,7320,7320,7320,7320,0
|
|
20240723,161900,307199230,7320,7320,7320,7320,0
|
|
20240723,161800,307199230,7320,7320,7320,7320,0
|
|
20240723,161700,307199230,7320,7320,7320,7320,0
|
|
20240723,161600,307199230,7320,7320,7320,7320,0
|
|
20240723,161500,307199230,7320,7320,7320,7320,0
|
|
20240723,161400,307199230,7320,7320,7320,7320,0
|
|
20240723,161300,307199230,7320,7320,7320,7320,0
|
|
20240723,161200,307199230,7320,7320,7320,7320,0
|
|
20240723,161100,307199230,7320,7320,7320,7320,0
|
|
20240723,161000,307199230,7320,7320,7320,7320,0
|
|
20240723,160900,307199230,7320,7320,7320,7320,0
|
|
20240723,160800,307199230,7320,7320,7320,7320,0
|
|
20240723,160700,307199230,7320,7320,7320,7320,0
|
|
20240723,160600,307199230,7320,7320,7320,7320,0
|
|
20240723,160500,307199230,7320,7320,7320,7320,0
|
|
20240723,160400,307199230,7320,7320,7320,7320,0
|
|
20240723,160300,307199230,7320,7320,7320,7320,0
|
|
20240723,160200,307199230,7320,7320,7320,7320,0
|
|
20240723,160100,307199230,7320,7320,7320,7320,0
|
|
20240723,160000,307199230,7320,7320,7320,7320,0
|
|
20240723,155900,307199230,7320,7320,7320,7320,819
|
|
20240723,155800,307199230,7320,7320,7320,7320,0
|
|
20240723,155700,307199230,7320,7320,7320,7320,0
|
|
20240723,155600,307199230,7320,7320,7320,7320,0
|
|
20240723,155500,307199230,7320,7320,7320,7320,0
|
|
20240723,155400,307199230,7320,7320,7320,7320,0
|
|
20240723,155300,307199230,7320,7320,7320,7320,0
|
|
20240723,155200,307199230,7320,7320,7320,7320,0
|
|
20240723,155100,307199230,7320,7320,7320,7320,0
|
|
20240723,155000,307199230,7320,7320,7320,7320,0
|
|
20240723,154900,307199230,7320,7320,7320,7320,0
|
|
20240723,154800,307199230,7320,7320,7320,7320,0
|
|
20240723,154700,307199230,7320,7320,7320,7320,0
|
|
20240723,154600,307199230,7320,7320,7320,7320,0
|
|
20240723,154500,307199230,7320,7320,7320,7320,0
|
|
20240723,154400,307199230,7320,7320,7320,7320,0
|
|
20240723,154300,307199230,7320,7320,7320,7320,0
|
|
20240723,154200,307199230,7320,7320,7320,7320,0
|
|
20240723,154100,307199230,7320,7320,7320,7320,0
|
|
20240723,154000,307199230,7320,7320,7320,7320,0
|
|
20240723,153900,307199230,7320,7320,7320,7320,0
|
|
20240723,153800,307199230,7320,7320,7320,7320,0
|
|
20240723,153700,307199230,7320,7320,7320,7320,0
|
|
20240723,153600,307199230,7320,7320,7320,7320,0
|
|
20240723,153500,307199230,7320,7320,7320,7320,0
|
|
20240723,153400,307199230,7320,7320,7320,7320,0
|
|
20240723,153300,307199230,7320,7320,7320,7320,0
|
|
20240723,153200,307199230,7320,7320,7320,7320,0
|
|
20240723,153100,307199230,7320,7320,7320,7320,0
|
|
20240723,153000,307199230,7320,7320,7320,7320,819
|
|
20240723,152900,301204150,7310,7310,7310,7310,0
|
|
20240723,152800,301204150,7310,7310,7310,7310,0
|
|
20240723,152700,301204150,7310,7310,7310,7310,0
|
|
20240723,152600,301204150,7310,7310,7310,7310,0
|
|
20240723,152500,301204150,7310,7310,7310,7310,0
|
|
20240723,152400,301204150,7310,7310,7310,7310,0
|
|
20240723,152300,301204150,7310,7310,7310,7310,0
|
|
20240723,152200,301204150,7310,7310,7310,7310,0
|
|
20240723,152100,301204150,7310,7310,7310,7310,0
|
|
20240723,152000,301204150,7310,7310,7310,7310,0
|
|
20240723,151900,301204150,7310,7310,7310,7310,43
|
|
20240723,151800,300889820,7310,7310,7310,7310,0
|
|
20240723,151700,300889820,7310,7310,7320,7300,216
|
|
20240723,151600,299310210,7320,7320,7320,7320,8
|
|
20240723,151500,299251650,7320,7320,7320,7320,410
|
|
20240723,151400,296250450,7310,7310,7310,7310,400
|
|
20240723,151300,293326450,7310,7310,7310,7310,44
|
|
20240723,151200,293004810,7310,7310,7310,7310,0
|
|
20240723,151100,293004810,7310,7310,7310,7310,10
|
|
20240723,151000,292931710,7310,7310,7310,7310,1
|
|
20240723,150900,292924400,7310,7310,7310,7310,0
|
|
20240723,150800,292924400,7310,7300,7310,7300,213
|
|
20240723,150700,291369370,7310,7310,7310,7310,89
|
|
20240723,150600,290718780,7320,7320,7320,7320,0
|
|
20240723,150500,290718780,7320,7320,7320,7320,0
|
|
20240723,150400,290718780,7320,7320,7320,7320,0
|
|
20240723,150300,290718780,7320,7320,7320,7320,0
|
|
20240723,150200,290718780,7320,7300,7320,7300,707
|
|
20240723,150100,285550590,7310,7310,7310,7310,101
|
|
20240723,150000,284812280,7310,7310,7310,7310,0
|
|
20240723,145900,284812280,7310,7310,7310,7310,204
|
|
20240723,145800,283321040,7310,7300,7310,7300,380
|
|
20240723,145700,280544040,7290,7290,7290,7290,79
|
|
20240723,145600,279968130,7290,7300,7300,7290,28
|
|
20240723,145500,279763960,7310,7310,7310,7310,0
|
|
20240723,145400,279763960,7310,7310,7310,7310,0
|
|
20240723,145300,279763960,7310,7310,7310,7310,0
|
|
20240723,145200,279763960,7310,7300,7310,7300,11
|
|
20240723,145100,279683560,7290,7290,7290,7290,0
|
|
20240723,145000,279683560,7290,7290,7290,7290,20
|
|
20240723,144900,279537760,7310,7310,7310,7310,341
|
|
20240723,144800,277045050,7310,7310,7310,7310,2
|
|
20240723,144700,277030430,7300,7300,7300,7300,36
|
|
20240723,144600,276767630,7300,7300,7300,7300,2
|
|
20240723,144500,276753030,7290,7290,7290,7290,0
|
|
20240723,144400,276753030,7290,7290,7290,7290,0
|
|
20240723,144300,276753030,7290,7290,7290,7290,30
|
|
20240723,144200,276534330,7310,7310,7310,7310,0
|
|
20240723,144100,276534330,7310,7310,7310,7310,1
|
|
20240723,144000,276527020,7300,7300,7300,7300,334
|
|
20240723,143900,274088820,7300,7290,7300,7290,1500
|
|
20240723,143800,263146040,7290,7290,7290,7290,9
|
|
20240723,143700,263080430,7290,7290,7290,7290,0
|
|
20240723,143600,263080430,7290,7290,7290,7290,0
|
|
20240723,143500,263080430,7290,7290,7290,7290,0
|
|
20240723,143400,263080430,7290,7290,7290,7290,0
|
|
20240723,143300,263080430,7290,7290,7290,7290,0
|
|
20240723,143200,263080430,7290,7290,7290,7290,110
|
|
20240723,143100,262278530,7290,7290,7290,7290,0
|
|
20240723,143000,262278530,7290,7290,7290,7290,0
|
|
20240723,142900,262278530,7290,7290,7290,7290,0
|
|
20240723,142800,262278530,7290,7290,7290,7290,0
|
|
20240723,142700,262278530,7290,7290,7290,7290,0
|
|
20240723,142600,262278530,7290,7290,7290,7290,0
|
|
20240723,142500,262278530,7290,7290,7290,7290,0
|
|
20240723,142400,262278530,7290,7290,7290,7290,0
|
|
20240723,142300,262278530,7290,7290,7290,7290,0
|
|
20240723,142200,262278530,7290,7290,7290,7290,0
|
|
20240723,142100,262278530,7290,7290,7290,7290,0
|
|
20240723,142000,262278530,7290,7290,7290,7290,201
|
|
20240723,141900,260813240,7280,7270,7280,7270,212
|
|
20240723,141800,259271940,7240,7240,7240,7240,0
|
|
20240723,141700,259271940,7240,7240,7240,7240,0
|
|
20240723,141600,259271940,7240,7240,7240,7240,0
|
|
20240723,141500,259271940,7240,7240,7240,7240,260
|
|
20240723,141400,257389540,7250,7250,7250,7250,0
|
|
20240723,141300,257389540,7250,7250,7250,7250,0
|
|
20240723,141200,257389540,7250,7250,7250,7250,100
|
|
20240723,141100,256664540,7250,7250,7250,7250,0
|
|
20240723,141000,256664540,7250,7250,7250,7250,0
|
|
20240723,140900,256664540,7250,7250,7250,7250,1
|
|
20240723,140800,256657290,7240,7240,7240,7240,0
|
|
20240723,140700,256657290,7240,7230,7240,7230,183
|
|
20240723,140600,255333310,7230,7230,7230,7230,0
|
|
20240723,140500,255333310,7230,7230,7230,7230,0
|
|
20240723,140400,255333310,7230,7230,7230,7230,200
|
|
20240723,140300,253887310,7250,7250,7250,7250,0
|
|
20240723,140200,253887310,7250,7250,7250,7250,0
|
|
20240723,140100,253887310,7250,7250,7250,7250,0
|
|
20240723,140000,253887310,7250,7250,7250,7250,0
|
|
20240723,135900,253887310,7250,7250,7250,7250,0
|
|
20240723,135800,253887310,7250,7250,7250,7250,0
|
|
20240723,135700,253887310,7250,7250,7250,7250,0
|
|
20240723,135600,253887310,7250,7240,7250,7240,82
|
|
20240723,135500,253293510,7240,7230,7240,7230,30
|
|
20240723,135400,253076510,7240,7240,7240,7240,0
|
|
20240723,135300,253076510,7240,7240,7240,7240,0
|
|
20240723,135200,253076510,7240,7240,7240,7240,0
|
|
20240723,135100,253076510,7240,7240,7240,7240,0
|
|
20240723,135000,253076510,7240,7240,7240,7240,0
|
|
20240723,134900,253076510,7240,7240,7240,7240,0
|
|
20240723,134800,253076510,7240,7240,7240,7240,3
|
|
20240723,134700,253054790,7240,7240,7240,7240,0
|
|
20240723,134600,253054790,7240,7240,7240,7240,0
|
|
20240723,134500,253054790,7240,7240,7240,7240,0
|
|
20240723,134400,253054790,7240,7240,7240,7240,0
|
|
20240723,134300,253054790,7240,7240,7240,7240,0
|
|
20240723,134200,253054790,7240,7240,7240,7240,0
|
|
20240723,134100,253054790,7240,7240,7240,7240,0
|
|
20240723,134000,253054790,7240,7240,7240,7240,0
|
|
20240723,133900,253054790,7240,7240,7240,7240,0
|
|
20240723,133800,253054790,7240,7240,7240,7240,8
|
|
20240723,133700,252996870,7240,7240,7240,7240,0
|
|
20240723,133600,252996870,7240,7240,7240,7240,2
|
|
20240723,133500,252982390,7270,7270,7270,7270,0
|
|
20240723,133400,252982390,7270,7270,7270,7270,1
|
|
20240723,133300,252975120,7180,7230,7230,7180,832
|
|
20240723,133200,246979230,7280,7280,7280,7280,1
|
|
20240723,133100,246971950,7230,7320,7330,7220,2601
|
|
20240723,133000,228152850,7320,7310,7320,7220,1007
|
|
20240723,132900,220843900,7320,7320,7320,7320,0
|
|
20240723,132800,220843900,7320,7320,7320,7320,0
|
|
20240723,132700,220843900,7320,7310,7320,7310,145
|
|
20240723,132600,219782750,7320,7320,7320,7320,1
|
|
20240723,132500,219775430,7290,7320,7320,7290,540
|
|
20240723,132400,215837630,7320,7320,7320,7320,0
|
|
20240723,132300,215837630,7320,7320,7320,7320,0
|
|
20240723,132200,215837630,7320,7320,7320,7320,0
|
|
20240723,132100,215837630,7320,7320,7320,7320,1
|
|
20240723,132000,215830310,7320,7320,7320,7320,0
|
|
20240723,131900,215830310,7320,7320,7320,7320,100
|
|
20240723,131800,215098310,7320,7320,7320,7320,25
|
|
20240723,131700,214915310,7310,7310,7310,7310,0
|
|
20240723,131600,214915310,7310,7300,7310,7300,226
|
|
20240723,131500,213265490,7300,7280,7300,7280,1341
|
|
20240723,131400,203493820,7280,7280,7280,7280,0
|
|
20240723,131300,203493820,7280,7280,7280,7280,0
|
|
20240723,131200,203493820,7280,7270,7280,7270,1720
|
|
20240723,131100,190986010,7260,7260,7260,7260,0
|
|
20240723,131000,190986010,7260,7260,7260,7260,0
|
|
20240723,130900,190986010,7260,7260,7260,7260,1
|
|
20240723,130800,190978750,7260,7260,7260,7260,0
|
|
20240723,130700,190978750,7260,7260,7260,7260,0
|
|
20240723,130600,190978750,7260,7260,7260,7260,586
|
|
20240723,130500,186724390,7260,7260,7260,7260,0
|
|
20240723,130400,186724390,7260,7260,7260,7260,1
|
|
20240723,130300,186717130,7250,7250,7250,7250,0
|
|
20240723,130200,186717130,7250,7250,7250,7250,0
|
|
20240723,130100,186717130,7250,7250,7250,7250,0
|
|
20240723,130000,186717130,7250,7250,7250,7250,3
|
|
20240723,125900,186695380,7250,7250,7250,7250,1557
|
|
20240723,125800,175407130,7250,7250,7250,7250,16
|
|
20240723,125700,175291130,7220,7220,7220,7220,0
|
|
20240723,125600,175291130,7220,7220,7220,7220,0
|
|
20240723,125500,175291130,7220,7230,7240,7220,635
|
|
20240723,125400,170698060,7220,7220,7220,7220,6
|
|
20240723,125300,170654740,7230,7230,7230,7230,0
|
|
20240723,125200,170654740,7230,7230,7230,7230,10
|
|
20240723,125100,170582440,7230,7230,7230,7230,0
|
|
20240723,125000,170582440,7230,7240,7240,7230,2
|
|
20240723,124900,170567970,7210,7210,7210,7210,0
|
|
20240723,124800,170567970,7210,7210,7210,7210,0
|
|
20240723,124700,170567970,7210,7210,7210,7210,200
|
|
20240723,124600,169125970,7220,7220,7220,7220,0
|
|
20240723,124500,169125970,7220,7220,7220,7220,100
|
|
20240723,124400,168403970,7230,7230,7230,7230,0
|
|
20240723,124300,168403970,7230,7230,7230,7230,0
|
|
20240723,124200,168403970,7230,7230,7230,7230,58
|
|
20240723,124100,167984630,7250,7250,7250,7250,22
|
|
20240723,124000,167825130,7250,7250,7250,7250,0
|
|
20240723,123900,167825130,7250,7250,7250,7250,50
|
|
20240723,123800,167462630,7250,7250,7250,7250,0
|
|
20240723,123700,167462630,7250,7250,7250,7250,0
|
|
20240723,123600,167462630,7250,7250,7250,7250,0
|
|
20240723,123500,167462630,7250,7250,7250,7250,5
|
|
20240723,123400,167426380,7250,7250,7250,7250,0
|
|
20240723,123300,167426380,7250,7250,7250,7250,12
|
|
20240723,123200,167339380,7250,7250,7250,7250,0
|
|
20240723,123100,167339380,7250,7250,7250,7250,114
|
|
20240723,123000,166512880,7250,7250,7250,7250,0
|
|
20240723,122900,166512880,7250,7250,7250,7250,0
|
|
20240723,122800,166512880,7250,7250,7250,7250,636
|
|
20240723,122700,161901880,7250,7250,7250,7250,47
|
|
20240723,122600,161561130,7250,7250,7250,7250,1
|
|
20240723,122500,161553880,7230,7230,7230,7230,2
|
|
20240723,122400,161539420,7250,7250,7250,7250,4
|
|
20240723,122300,161510420,7250,7250,7250,7250,0
|
|
20240723,122200,161510420,7250,7250,7250,7250,0
|
|
20240723,122100,161510420,7250,7250,7250,7250,0
|
|
20240723,122000,161510420,7250,7250,7250,7250,100
|
|
20240723,121900,160785420,7250,7250,7250,7250,0
|
|
20240723,121800,160785420,7250,7250,7250,7250,0
|
|
20240723,121700,160785420,7250,7250,7250,7250,0
|
|
20240723,121600,160785420,7250,7230,7250,7230,102
|
|
20240723,121500,160047820,7210,7210,7210,7210,0
|
|
20240723,121400,160047820,7210,7210,7210,7210,0
|
|
20240723,121300,160047820,7210,7220,7220,7210,53
|
|
20240723,121200,159665680,7250,7250,7250,7250,0
|
|
20240723,121100,159665680,7250,7250,7250,7250,41
|
|
20240723,121000,159368430,7210,7210,7210,7210,0
|
|
20240723,120900,159368430,7210,7210,7210,7210,0
|
|
20240723,120800,159368430,7210,7210,7210,7210,0
|
|
20240723,120700,159368430,7210,7220,7220,7210,1000
|
|
20240723,120600,152155600,7260,7250,7260,7250,4
|
|
20240723,120500,152126570,7260,7260,7260,7260,0
|
|
20240723,120400,152126570,7260,7260,7260,7260,0
|
|
20240723,120300,152126570,7260,7260,7260,7260,14
|
|
20240723,120200,152024930,7280,7280,7280,7280,0
|
|
20240723,120100,152024930,7280,7280,7280,7280,0
|
|
20240723,120000,152024930,7280,7270,7280,7270,3
|
|
20240723,115900,152003110,7280,7260,7280,7260,15
|
|
20240723,115800,151894190,7290,7220,7290,7220,1931
|
|
20240723,115700,137881260,7220,7220,7220,7220,0
|
|
20240723,115600,137881260,7220,7220,7220,7220,0
|
|
20240723,115500,137881260,7220,7220,7220,7220,0
|
|
20240723,115400,137881260,7220,7220,7220,7220,0
|
|
20240723,115300,137881260,7220,7220,7220,7220,0
|
|
20240723,115200,137881260,7220,7220,7220,7220,0
|
|
20240723,115100,137881260,7220,7220,7220,7220,0
|
|
20240723,115000,137881260,7220,7220,7220,7220,0
|
|
20240723,114900,137881260,7220,7220,7220,7220,0
|
|
20240723,114800,137881260,7220,7220,7220,7220,0
|
|
20240723,114700,137881260,7220,7230,7230,7220,1017
|
|
20240723,114600,130528570,7230,7230,7230,7230,0
|
|
20240723,114500,130528570,7230,7230,7230,7230,44
|
|
20240723,114400,130210450,7230,7230,7230,7230,1
|
|
20240723,114300,130203220,7200,7190,7200,7190,105
|
|
20240723,114200,129447270,7200,7200,7200,7200,0
|
|
20240723,114100,129447270,7200,7200,7200,7200,0
|
|
20240723,114000,129447270,7200,7200,7200,7200,0
|
|
20240723,113900,129447270,7200,7200,7200,7200,2
|
|
20240723,113800,129432870,7200,7200,7200,7200,607
|
|
20240723,113700,125062470,7200,7190,7200,7190,756
|
|
20240723,113600,119619770,7180,7180,7180,7180,871
|
|
20240723,113500,113365990,7180,7180,7180,7180,509
|
|
20240723,113400,109711370,7180,7180,7180,7180,30
|
|
20240723,113300,109495970,7140,7140,7140,7140,0
|
|
20240723,113200,109495970,7140,7140,7140,7140,0
|
|
20240723,113100,109495970,7140,7140,7140,7140,0
|
|
20240723,113000,109495970,7140,7140,7140,7140,5
|
|
20240723,112900,109460270,7180,7180,7180,7180,0
|
|
20240723,112800,109460270,7180,7180,7180,7180,0
|
|
20240723,112700,109460270,7180,7170,7180,7170,301
|
|
20240723,112600,107300870,7160,7160,7160,7160,0
|
|
20240723,112500,107300870,7160,7160,7160,7160,0
|
|
20240723,112400,107300870,7160,7160,7160,7160,0
|
|
20240723,112300,107300870,7160,7160,7160,7160,0
|
|
20240723,112200,107300870,7160,7160,7160,7160,0
|
|
20240723,112100,107300870,7160,7160,7160,7160,699
|
|
20240723,112000,102296030,7160,7160,7160,7160,0
|
|
20240723,111900,102296030,7160,7160,7160,7160,0
|
|
20240723,111800,102296030,7160,7160,7160,7160,0
|
|
20240723,111700,102296030,7160,7160,7160,7160,59
|
|
20240723,111600,101873590,7160,7160,7160,7160,1
|
|
20240723,111500,101866430,7130,7130,7130,7130,0
|
|
20240723,111400,101866430,7130,7130,7130,7130,0
|
|
20240723,111300,101866430,7130,7130,7130,7130,0
|
|
20240723,111200,101866430,7130,7130,7130,7130,0
|
|
20240723,111100,101866430,7130,7130,7130,7130,0
|
|
20240723,111000,101866430,7130,7130,7130,7130,0
|
|
20240723,110900,101866430,7130,7130,7130,7130,0
|
|
20240723,110800,101866430,7130,7130,7130,7130,30
|
|
20240723,110700,101652530,7130,7130,7130,7130,0
|
|
20240723,110600,101652530,7130,7130,7130,7130,0
|
|
20240723,110500,101652530,7130,7130,7130,7130,280
|
|
20240723,110400,99656130,7130,7130,7130,7130,0
|
|
20240723,110300,99656130,7130,7100,7130,7100,1000
|
|
20240723,110200,92540860,7100,7100,7100,7100,9
|
|
20240723,110100,92476960,7110,7110,7110,7110,0
|
|
20240723,110000,92476960,7110,7110,7110,7110,1
|
|
20240723,105900,92469850,7080,7080,7080,7080,0
|
|
20240723,105800,92469850,7080,7080,7080,7080,137
|
|
20240723,105700,91499890,7110,7110,7110,7110,0
|
|
20240723,105600,91499890,7110,7110,7110,7110,0
|
|
20240723,105500,91499890,7110,7110,7110,7110,0
|
|
20240723,105400,91499890,7110,7110,7110,7110,0
|
|
20240723,105300,91499890,7110,7110,7110,7110,0
|
|
20240723,105200,91499890,7110,7110,7110,7110,0
|
|
20240723,105100,91499890,7110,7110,7110,7110,0
|
|
20240723,105000,91499890,7110,7110,7110,7110,0
|
|
20240723,104900,91499890,7110,7110,7110,7110,0
|
|
20240723,104800,91499890,7110,7110,7110,7110,42
|
|
20240723,104700,91201270,7110,7110,7110,7110,0
|
|
20240723,104600,91201270,7110,7110,7110,7110,0
|
|
20240723,104500,91201270,7110,7110,7110,7110,0
|
|
20240723,104400,91201270,7110,7110,7110,7110,0
|
|
20240723,104300,91201270,7110,7110,7110,7110,1
|
|
20240723,104200,91194160,7080,7100,7100,7080,120
|
|
20240723,104100,90343160,7100,7100,7100,7100,0
|
|
20240723,104000,90343160,7100,7110,7110,7100,73
|
|
20240723,103900,89824820,7110,7110,7110,7110,0
|
|
20240723,103800,89824820,7110,7110,7110,7110,22
|
|
20240723,103700,89668400,7120,7130,7130,7120,10
|
|
20240723,103600,89597190,7130,7130,7130,7130,0
|
|
20240723,103500,89597190,7130,7130,7130,7130,0
|
|
20240723,103400,89597190,7130,7130,7130,7130,0
|
|
20240723,103300,89597190,7130,7130,7130,7130,0
|
|
20240723,103200,89597190,7130,7100,7130,7080,1396
|
|
20240723,103100,79713260,7100,7080,7100,7080,269
|
|
20240723,103000,77804940,7080,7080,7080,7080,35
|
|
20240723,102900,77557140,7080,7080,7080,7080,0
|
|
20240723,102800,77557140,7080,7080,7080,7080,39
|
|
20240723,102700,77281020,7100,7100,7100,7100,0
|
|
20240723,102600,77281020,7100,7120,7120,7100,1212
|
|
20240723,102500,68656930,7130,7130,7130,7130,537
|
|
20240723,102400,64828120,7160,7160,7160,7160,0
|
|
20240723,102300,64828120,7160,7160,7160,7160,0
|
|
20240723,102200,64828120,7160,7160,7160,7160,1
|
|
20240723,102100,64820960,7160,7160,7160,7160,0
|
|
20240723,102000,64820960,7160,7160,7160,7160,0
|
|
20240723,101900,64820960,7160,7160,7160,7160,0
|
|
20240723,101800,64820960,7160,7160,7160,7160,0
|
|
20240723,101700,64820960,7160,7160,7160,7160,0
|
|
20240723,101600,64820960,7160,7160,7160,7160,0
|
|
20240723,101500,64820960,7160,7160,7160,7160,0
|
|
20240723,101400,64820960,7160,7160,7160,7160,29
|
|
20240723,101300,64613320,7140,7140,7140,7140,3
|
|
20240723,101200,64591900,7140,7140,7140,7140,0
|
|
20240723,101100,64591900,7140,7140,7140,7140,0
|
|
20240723,101000,64591900,7140,7140,7140,7140,2
|
|
20240723,100900,64577620,7140,7140,7140,7140,0
|
|
20240723,100800,64577620,7140,7140,7140,7140,0
|
|
20240723,100700,64577620,7140,7140,7140,7140,0
|
|
20240723,100600,64577620,7140,7140,7140,7140,11
|
|
20240723,100500,64499080,7140,7140,7140,7140,0
|
|
20240723,100400,64499080,7140,7140,7140,7140,0
|
|
20240723,100300,64499080,7140,7140,7140,7140,2
|
|
20240723,100200,64484800,7160,7160,7160,7160,2
|
|
20240723,100100,64470480,7160,7160,7160,7160,0
|
|
20240723,100000,64470480,7160,7160,7160,7160,1
|
|
20240723,095900,64463320,7160,7160,7160,7160,78
|
|
20240723,095800,63904840,7180,7180,7180,7180,0
|
|
20240723,095700,63904840,7180,7180,7180,7180,1
|
|
20240723,095600,63897660,7180,7180,7180,7180,0
|
|
20240723,095500,63897660,7180,7180,7180,7180,1
|
|
20240723,095400,63890480,7160,7160,7160,7160,266
|
|
20240723,095300,61985920,7150,7150,7150,7150,0
|
|
20240723,095200,61985920,7150,7150,7150,7150,0
|
|
20240723,095100,61985920,7150,7150,7150,7150,0
|
|
20240723,095000,61985920,7150,7150,7150,7150,0
|
|
20240723,094900,61985920,7150,7150,7150,7150,0
|
|
20240723,094800,61985920,7150,7150,7150,7150,1
|
|
20240723,094700,61978770,7150,7150,7150,7150,0
|
|
20240723,094600,61978770,7150,7150,7150,7150,100
|
|
20240723,094500,61263770,7150,7150,7150,7150,0
|
|
20240723,094400,61263770,7150,7150,7150,7150,0
|
|
20240723,094300,61263770,7150,7150,7150,7150,12
|
|
20240723,094200,61177970,7130,7130,7130,7130,0
|
|
20240723,094100,61177970,7130,7130,7130,7130,0
|
|
20240723,094000,61177970,7130,7130,7130,7130,0
|
|
20240723,093900,61177970,7130,7130,7130,7130,0
|
|
20240723,093800,61177970,7130,7130,7130,7130,351
|
|
20240723,093700,58675340,7120,7120,7120,7120,0
|
|
20240723,093600,58675340,7120,7120,7120,7120,70
|
|
20240723,093500,58176940,7130,7130,7130,7130,0
|
|
20240723,093400,58176940,7130,7130,7130,7130,0
|
|
20240723,093300,58176940,7130,7130,7130,7130,200
|
|
20240723,093200,56750940,7110,7110,7110,7110,50
|
|
20240723,093100,56395440,7110,7100,7110,7100,502
|
|
20240723,093000,52831220,7100,7100,7100,7100,400
|
|
20240723,092900,49991220,7120,7120,7120,7120,1
|
|
20240723,092800,49984100,7100,7100,7100,7100,0
|
|
20240723,092700,49984100,7100,7100,7100,7100,0
|
|
20240723,092600,49984100,7100,7100,7100,7100,177
|
|
20240723,092500,48727400,7110,7120,7120,7110,2056
|
|
20240723,092400,34107220,7130,7140,7140,7120,77
|
|
20240723,092300,33558500,7150,7150,7150,7150,0
|
|
20240723,092200,33558500,7150,7150,7150,7150,183
|
|
20240723,092100,32250050,7160,7160,7160,7160,0
|
|
20240723,092000,32250050,7160,7160,7160,7160,134
|
|
20240723,091900,31290610,7150,7150,7150,7150,0
|
|
20240723,091800,31290610,7150,7150,7150,7150,0
|
|
20240723,091700,31290610,7150,7150,7150,7150,0
|
|
20240723,091600,31290610,7150,7150,7150,7120,157
|
|
20240723,091500,30169140,7150,7160,7160,7150,3
|
|
20240723,091400,30147670,7160,7160,7160,7160,10
|
|
20240723,091300,30076070,7180,7180,7180,7180,0
|
|
20240723,091200,30076070,7180,7170,7180,7170,450
|
|
20240723,091100,26845650,7160,7160,7160,7160,2
|
|
20240723,091000,26831330,7170,7160,7170,7150,501
|
|
20240723,090900,23241340,7150,7120,7150,7120,832
|
|
20240723,090800,17295990,7130,7130,7130,7130,121
|
|
20240723,090700,16433260,7140,7140,7140,7140,1
|
|
20240723,090600,16426120,7100,7100,7100,7100,0
|
|
20240723,090500,16426120,7100,7100,7100,7100,340
|
|
20240723,090400,14012120,7140,7110,7140,7110,505
|
|
20240723,090300,10409660,7080,7080,7080,7080,0
|
|
20240723,090200,10409660,7080,7090,7090,7080,1412
|
|
20240723,090100,412180,7110,7070,7110,7070,54
|
|
20240723,090000,28440,7110,7110,7110,7110,4
|