631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192800,235322010,7250,7250,7250,7250,1335
|
|
20240723,192700,235322010,7250,7250,7250,7250,0
|
|
20240723,192600,235322010,7250,7250,7250,7250,0
|
|
20240723,192500,235322010,7250,7250,7250,7250,0
|
|
20240723,192400,235322010,7250,7250,7250,7250,0
|
|
20240723,192300,235322010,7250,7250,7250,7250,0
|
|
20240723,192200,235322010,7250,7250,7250,7250,0
|
|
20240723,192100,235322010,7250,7250,7250,7250,0
|
|
20240723,192000,235322010,7250,7250,7250,7250,0
|
|
20240723,191900,235322010,7250,7250,7250,7250,0
|
|
20240723,191800,235322010,7250,7250,7250,7250,0
|
|
20240723,191700,235322010,7250,7250,7250,7250,0
|
|
20240723,191600,235322010,7250,7250,7250,7250,0
|
|
20240723,191500,235322010,7250,7250,7250,7250,0
|
|
20240723,191400,235322010,7250,7250,7250,7250,0
|
|
20240723,191300,235322010,7250,7250,7250,7250,0
|
|
20240723,191200,235322010,7250,7250,7250,7250,0
|
|
20240723,191100,235322010,7250,7250,7250,7250,0
|
|
20240723,191000,235322010,7250,7250,7250,7250,0
|
|
20240723,190900,235322010,7250,7250,7250,7250,0
|
|
20240723,190800,235322010,7250,7250,7250,7250,0
|
|
20240723,190700,235322010,7250,7250,7250,7250,0
|
|
20240723,190600,235322010,7250,7250,7250,7250,0
|
|
20240723,190500,235322010,7250,7250,7250,7250,0
|
|
20240723,190400,235322010,7250,7250,7250,7250,0
|
|
20240723,190300,235322010,7250,7250,7250,7250,0
|
|
20240723,190200,235322010,7250,7250,7250,7250,0
|
|
20240723,190100,235322010,7250,7250,7250,7250,0
|
|
20240723,190000,235322010,7250,7250,7250,7250,0
|
|
20240723,185900,235322010,7250,7250,7250,7250,0
|
|
20240723,185800,235322010,7250,7250,7250,7250,1335
|
|
20240723,185700,235322010,7250,7250,7250,7250,0
|
|
20240723,185600,235322010,7250,7250,7250,7250,0
|
|
20240723,185500,235322010,7250,7250,7250,7250,0
|
|
20240723,185400,235322010,7250,7250,7250,7250,0
|
|
20240723,185300,235322010,7250,7250,7250,7250,0
|
|
20240723,185200,235322010,7250,7250,7250,7250,0
|
|
20240723,185100,235322010,7250,7250,7250,7250,0
|
|
20240723,185000,235322010,7250,7250,7250,7250,0
|
|
20240723,184900,235322010,7250,7250,7250,7250,0
|
|
20240723,184800,235322010,7250,7250,7250,7250,0
|
|
20240723,184700,235322010,7250,7250,7250,7250,0
|
|
20240723,184600,235322010,7250,7250,7250,7250,0
|
|
20240723,184500,235322010,7250,7250,7250,7250,0
|
|
20240723,184400,235322010,7250,7250,7250,7250,0
|
|
20240723,184300,235322010,7250,7250,7250,7250,0
|
|
20240723,184200,235322010,7250,7250,7250,7250,0
|
|
20240723,184100,235322010,7250,7250,7250,7250,0
|
|
20240723,184000,235322010,7250,7250,7250,7250,0
|
|
20240723,183900,235322010,7250,7250,7250,7250,0
|
|
20240723,183800,235322010,7250,7250,7250,7250,0
|
|
20240723,183700,235322010,7250,7250,7250,7250,0
|
|
20240723,183600,235322010,7250,7250,7250,7250,0
|
|
20240723,183500,235322010,7250,7250,7250,7250,0
|
|
20240723,183400,235322010,7250,7250,7250,7250,0
|
|
20240723,183300,235322010,7250,7250,7250,7250,0
|
|
20240723,183200,235322010,7250,7250,7250,7250,0
|
|
20240723,183100,235322010,7250,7250,7250,7250,0
|
|
20240723,183000,235322010,7250,7250,7250,7250,0
|
|
20240723,182900,235322010,7250,7250,7250,7250,0
|
|
20240723,182800,235322010,7250,7250,7250,7250,1335
|
|
20240723,182700,235322010,7250,7250,7250,7250,0
|
|
20240723,182600,235322010,7250,7250,7250,7250,0
|
|
20240723,182500,235322010,7250,7250,7250,7250,0
|
|
20240723,182400,235322010,7250,7250,7250,7250,0
|
|
20240723,182300,235322010,7250,7250,7250,7250,0
|
|
20240723,182200,235322010,7250,7250,7250,7250,0
|
|
20240723,182100,235322010,7250,7250,7250,7250,0
|
|
20240723,182000,235322010,7250,7250,7250,7250,0
|
|
20240723,181900,235322010,7250,7250,7250,7250,0
|
|
20240723,181800,235322010,7250,7250,7250,7250,0
|
|
20240723,181700,235322010,7250,7250,7250,7250,0
|
|
20240723,181600,235322010,7250,7250,7250,7250,0
|
|
20240723,181500,235322010,7250,7250,7250,7250,0
|
|
20240723,181400,235322010,7250,7250,7250,7250,0
|
|
20240723,181300,235322010,7250,7250,7250,7250,0
|
|
20240723,181200,235322010,7250,7250,7250,7250,0
|
|
20240723,181100,235322010,7250,7250,7250,7250,0
|
|
20240723,181000,235322010,7250,7250,7250,7250,0
|
|
20240723,180900,235322010,7250,7250,7250,7250,0
|
|
20240723,180800,235322010,7250,7250,7250,7250,0
|
|
20240723,180700,235322010,7250,7250,7250,7250,0
|
|
20240723,180600,235322010,7250,7250,7250,7250,0
|
|
20240723,180500,235322010,7250,7250,7250,7250,0
|
|
20240723,180400,235322010,7250,7250,7250,7250,0
|
|
20240723,180300,235322010,7250,7250,7250,7250,0
|
|
20240723,180200,235322010,7250,7250,7250,7250,0
|
|
20240723,180100,235322010,7250,7250,7250,7250,0
|
|
20240723,180000,235322010,7250,7250,7250,7250,0
|
|
20240723,175900,235322010,7250,7250,7250,7250,0
|
|
20240723,175800,235322010,7250,7250,7250,7250,1335
|
|
20240723,175700,235322010,7250,7250,7250,7250,0
|
|
20240723,175600,235322010,7250,7250,7250,7250,0
|
|
20240723,175500,235322010,7250,7250,7250,7250,0
|
|
20240723,175400,235322010,7250,7250,7250,7250,0
|
|
20240723,175300,235322010,7250,7250,7250,7250,0
|
|
20240723,175200,235322010,7250,7250,7250,7250,0
|
|
20240723,175100,235322010,7250,7250,7250,7250,0
|
|
20240723,175000,235322010,7250,7250,7250,7250,0
|
|
20240723,174900,235322010,7250,7250,7250,7250,0
|
|
20240723,174800,235322010,7250,7250,7250,7250,0
|
|
20240723,174700,235322010,7250,7250,7250,7250,0
|
|
20240723,174600,235322010,7250,7250,7250,7250,0
|
|
20240723,174500,235322010,7250,7250,7250,7250,0
|
|
20240723,174400,235322010,7250,7250,7250,7250,0
|
|
20240723,174300,235322010,7250,7250,7250,7250,0
|
|
20240723,174200,235322010,7250,7250,7250,7250,0
|
|
20240723,174100,235322010,7250,7250,7250,7250,0
|
|
20240723,174000,235322010,7250,7250,7250,7250,0
|
|
20240723,173900,235322010,7250,7250,7250,7250,0
|
|
20240723,173800,235322010,7250,7250,7250,7250,0
|
|
20240723,173700,235322010,7250,7250,7250,7250,0
|
|
20240723,173600,235322010,7250,7250,7250,7250,0
|
|
20240723,173500,235322010,7250,7250,7250,7250,0
|
|
20240723,173400,235322010,7250,7250,7250,7250,0
|
|
20240723,173300,235322010,7250,7250,7250,7250,0
|
|
20240723,173200,235322010,7250,7250,7250,7250,0
|
|
20240723,173100,235322010,7250,7250,7250,7250,0
|
|
20240723,173000,235322010,7250,7250,7250,7250,0
|
|
20240723,172900,235322010,7250,7250,7250,7250,0
|
|
20240723,172800,235322010,7250,7250,7250,7250,1335
|
|
20240723,172700,235322010,7250,7250,7250,7250,0
|
|
20240723,172600,235322010,7250,7250,7250,7250,0
|
|
20240723,172500,235322010,7250,7250,7250,7250,0
|
|
20240723,172400,235322010,7250,7250,7250,7250,0
|
|
20240723,172300,235322010,7250,7250,7250,7250,0
|
|
20240723,172200,235322010,7250,7250,7250,7250,0
|
|
20240723,172100,235322010,7250,7250,7250,7250,0
|
|
20240723,172000,235322010,7250,7250,7250,7250,0
|
|
20240723,171900,235322010,7250,7250,7250,7250,0
|
|
20240723,171800,235322010,7250,7250,7250,7250,0
|
|
20240723,171700,235322010,7250,7250,7250,7250,0
|
|
20240723,171600,235322010,7250,7250,7250,7250,0
|
|
20240723,171500,235322010,7250,7250,7250,7250,0
|
|
20240723,171400,235322010,7250,7250,7250,7250,0
|
|
20240723,171300,235322010,7250,7250,7250,7250,0
|
|
20240723,171200,235322010,7250,7250,7250,7250,0
|
|
20240723,171100,235322010,7250,7250,7250,7250,0
|
|
20240723,171000,235322010,7250,7250,7250,7250,0
|
|
20240723,170900,235322010,7250,7250,7250,7250,0
|
|
20240723,170800,235322010,7250,7250,7250,7250,0
|
|
20240723,170700,235322010,7250,7250,7250,7250,0
|
|
20240723,170600,235322010,7250,7250,7250,7250,0
|
|
20240723,170500,235322010,7250,7250,7250,7250,0
|
|
20240723,170400,235322010,7250,7250,7250,7250,0
|
|
20240723,170300,235322010,7250,7250,7250,7250,0
|
|
20240723,170200,235322010,7250,7250,7250,7250,0
|
|
20240723,170100,235322010,7250,7250,7250,7250,0
|
|
20240723,170000,235322010,7250,7250,7250,7250,0
|
|
20240723,165900,235322010,7250,7250,7250,7250,0
|
|
20240723,165800,235322010,7250,7250,7250,7250,1335
|
|
20240723,165700,235322010,7250,7250,7250,7250,0
|
|
20240723,165600,235322010,7250,7250,7250,7250,0
|
|
20240723,165500,235322010,7250,7250,7250,7250,0
|
|
20240723,165400,235322010,7250,7250,7250,7250,0
|
|
20240723,165300,235322010,7250,7250,7250,7250,0
|
|
20240723,165200,235322010,7250,7250,7250,7250,0
|
|
20240723,165100,235322010,7250,7250,7250,7250,0
|
|
20240723,165000,235322010,7250,7250,7250,7250,0
|
|
20240723,164900,235322010,7250,7250,7250,7250,0
|
|
20240723,164800,235322010,7250,7250,7250,7250,0
|
|
20240723,164700,235322010,7250,7250,7250,7250,0
|
|
20240723,164600,235322010,7250,7250,7250,7250,0
|
|
20240723,164500,235322010,7250,7250,7250,7250,0
|
|
20240723,164400,235322010,7250,7250,7250,7250,0
|
|
20240723,164300,235322010,7250,7250,7250,7250,0
|
|
20240723,164200,235322010,7250,7250,7250,7250,0
|
|
20240723,164100,235322010,7250,7250,7250,7250,0
|
|
20240723,164000,235322010,7250,7250,7250,7250,0
|
|
20240723,163900,235322010,7250,7250,7250,7250,0
|
|
20240723,163800,235322010,7250,7250,7250,7250,0
|
|
20240723,163700,235322010,7250,7250,7250,7250,0
|
|
20240723,163600,235322010,7250,7250,7250,7250,0
|
|
20240723,163500,235322010,7250,7250,7250,7250,0
|
|
20240723,163400,235322010,7250,7250,7250,7250,0
|
|
20240723,163300,235322010,7250,7250,7250,7250,0
|
|
20240723,163200,235322010,7250,7250,7250,7250,0
|
|
20240723,163100,235322010,7250,7250,7250,7250,0
|
|
20240723,163000,235322010,7250,7250,7250,7250,0
|
|
20240723,162900,235322010,7250,7250,7250,7250,0
|
|
20240723,162800,235322010,7250,7250,7250,7250,1335
|
|
20240723,162700,235322010,7250,7250,7250,7250,0
|
|
20240723,162600,235322010,7250,7250,7250,7250,0
|
|
20240723,162500,235322010,7250,7250,7250,7250,0
|
|
20240723,162400,235322010,7250,7250,7250,7250,0
|
|
20240723,162300,235322010,7250,7250,7250,7250,0
|
|
20240723,162200,235322010,7250,7250,7250,7250,0
|
|
20240723,162100,235322010,7250,7250,7250,7250,0
|
|
20240723,162000,235322010,7250,7250,7250,7250,0
|
|
20240723,161900,235322010,7250,7250,7250,7250,0
|
|
20240723,161800,235322010,7250,7250,7250,7250,0
|
|
20240723,161700,235322010,7250,7250,7250,7250,0
|
|
20240723,161600,235322010,7250,7250,7250,7250,0
|
|
20240723,161500,235322010,7250,7250,7250,7250,0
|
|
20240723,161400,235322010,7250,7250,7250,7250,0
|
|
20240723,161300,235322010,7250,7250,7250,7250,0
|
|
20240723,161200,235322010,7250,7250,7250,7250,0
|
|
20240723,161100,235322010,7250,7250,7250,7250,0
|
|
20240723,161000,235322010,7250,7250,7250,7250,0
|
|
20240723,160900,235322010,7250,7250,7250,7250,0
|
|
20240723,160800,235322010,7250,7250,7250,7250,0
|
|
20240723,160700,235322010,7250,7250,7250,7250,0
|
|
20240723,160600,235322010,7250,7250,7250,7250,0
|
|
20240723,160500,235322010,7250,7250,7250,7250,0
|
|
20240723,160400,235322010,7250,7250,7250,7250,0
|
|
20240723,160300,235322010,7250,7250,7250,7250,0
|
|
20240723,160200,235322010,7250,7250,7250,7250,0
|
|
20240723,160100,235322010,7250,7250,7250,7250,0
|
|
20240723,160000,235322010,7250,7250,7250,7250,0
|
|
20240723,155900,235322010,7250,7250,7250,7250,0
|
|
20240723,155800,235322010,7250,7250,7250,7250,1335
|
|
20240723,155700,235322010,7250,7250,7250,7250,0
|
|
20240723,155600,235322010,7250,7250,7250,7250,0
|
|
20240723,155500,235322010,7250,7250,7250,7250,0
|
|
20240723,155400,235322010,7250,7250,7250,7250,0
|
|
20240723,155300,235322010,7250,7250,7250,7250,0
|
|
20240723,155200,235322010,7250,7250,7250,7250,0
|
|
20240723,155100,235322010,7250,7250,7250,7250,0
|
|
20240723,155000,235322010,7250,7250,7250,7250,0
|
|
20240723,154900,235322010,7250,7250,7250,7250,0
|
|
20240723,154800,235322010,7250,7250,7250,7250,0
|
|
20240723,154700,235322010,7250,7250,7250,7250,0
|
|
20240723,154600,235322010,7250,7250,7250,7250,0
|
|
20240723,154500,235322010,7250,7250,7250,7250,0
|
|
20240723,154400,235322010,7250,7250,7250,7250,0
|
|
20240723,154300,235322010,7250,7250,7250,7250,0
|
|
20240723,154200,235322010,7250,7250,7250,7250,0
|
|
20240723,154100,235322010,7250,7250,7250,7250,0
|
|
20240723,154000,235322010,7250,7250,7250,7250,0
|
|
20240723,153900,235322010,7250,7250,7250,7250,0
|
|
20240723,153800,235322010,7250,7250,7250,7250,0
|
|
20240723,153700,235322010,7250,7250,7250,7250,0
|
|
20240723,153600,235322010,7250,7250,7250,7250,0
|
|
20240723,153500,235322010,7250,7250,7250,7250,0
|
|
20240723,153400,235322010,7250,7250,7250,7250,0
|
|
20240723,153300,235322010,7250,7250,7250,7250,0
|
|
20240723,153200,235322010,7250,7250,7250,7250,0
|
|
20240723,153100,235322010,7250,7250,7250,7250,0
|
|
20240723,153000,235322010,7250,7250,7250,7250,1335
|
|
20240723,152900,225643260,7170,7170,7170,7170,0
|
|
20240723,152800,225643260,7170,7170,7170,7170,0
|
|
20240723,152700,225643260,7170,7170,7170,7170,0
|
|
20240723,152600,225643260,7170,7170,7170,7170,0
|
|
20240723,152500,225643260,7170,7170,7170,7170,0
|
|
20240723,152400,225643260,7170,7170,7170,7170,0
|
|
20240723,152300,225643260,7170,7170,7170,7170,0
|
|
20240723,152200,225643260,7170,7170,7170,7170,0
|
|
20240723,152100,225643260,7170,7170,7170,7170,0
|
|
20240723,152000,225643260,7170,7170,7170,7170,0
|
|
20240723,151900,225643260,7170,7220,7220,7170,145
|
|
20240723,151800,224602010,7160,7160,7160,7160,0
|
|
20240723,151700,224602010,7160,7180,7180,7160,68
|
|
20240723,151600,224114830,7220,7220,7220,7220,1
|
|
20240723,151500,224107610,7150,7160,7220,7150,504
|
|
20240723,151400,220498920,7160,7170,7170,7160,50
|
|
20240723,151300,220140430,7190,7190,7190,7190,4
|
|
20240723,151200,220111670,7160,7160,7160,7160,0
|
|
20240723,151100,220111670,7160,7180,7180,7160,111
|
|
20240723,151000,219315930,7190,7180,7190,7180,91
|
|
20240723,150900,218661820,7180,7180,7180,7180,85
|
|
20240723,150800,218051520,7190,7190,7190,7190,0
|
|
20240723,150700,218051520,7190,7190,7190,7190,0
|
|
20240723,150600,218051520,7190,7190,7190,7190,0
|
|
20240723,150500,218051520,7190,7190,7190,7190,2
|
|
20240723,150400,218037140,7180,7180,7180,7180,1
|
|
20240723,150300,218029960,7190,7220,7220,7190,22
|
|
20240723,150200,217871750,7190,7190,7190,7190,200
|
|
20240723,150100,216433750,7190,7190,7190,7190,2
|
|
20240723,150000,216419370,7190,7190,7190,7190,0
|
|
20240723,145900,216419370,7190,7190,7190,7190,0
|
|
20240723,145800,216419370,7190,7200,7200,7190,2
|
|
20240723,145700,216404980,7240,7240,7240,7240,0
|
|
20240723,145600,216404980,7240,7240,7240,7240,0
|
|
20240723,145500,216404980,7240,7240,7240,7240,1
|
|
20240723,145400,216397740,7240,7240,7240,7240,2
|
|
20240723,145300,216383260,7190,7190,7190,7190,0
|
|
20240723,145200,216383260,7190,7190,7190,7190,0
|
|
20240723,145100,216383260,7190,7190,7190,7190,0
|
|
20240723,145000,216383260,7190,7190,7190,7190,0
|
|
20240723,144900,216383260,7190,7190,7190,7190,0
|
|
20240723,144800,216383260,7190,7190,7190,7190,0
|
|
20240723,144700,216383260,7190,7190,7190,7190,0
|
|
20240723,144600,216383260,7190,7190,7190,7190,0
|
|
20240723,144500,216383260,7190,7190,7190,7190,1
|
|
20240723,144400,216376070,7190,7190,7190,7190,0
|
|
20240723,144300,216376070,7190,7200,7200,7190,8
|
|
20240723,144200,216318480,7250,7230,7260,7200,40
|
|
20240723,144100,216029110,7190,7190,7190,7190,0
|
|
20240723,144000,216029110,7190,7220,7220,7190,5502
|
|
20240723,143900,176412470,7230,7230,7230,7230,14
|
|
20240723,143800,176311250,7220,7220,7220,7220,0
|
|
20240723,143700,176311250,7220,7230,7230,7220,70
|
|
20240723,143600,175805160,7230,7230,7230,7230,0
|
|
20240723,143500,175805160,7230,7250,7250,7230,4
|
|
20240723,143400,175776180,7230,7230,7230,7230,0
|
|
20240723,143300,175776180,7230,7230,7230,7230,0
|
|
20240723,143200,175776180,7230,7250,7250,7230,451
|
|
20240723,143100,172512740,7260,7260,7260,7260,0
|
|
20240723,143000,172512740,7260,7260,7260,7260,0
|
|
20240723,142900,172512740,7260,7260,7260,7260,0
|
|
20240723,142800,172512740,7260,7260,7260,7260,0
|
|
20240723,142700,172512740,7260,7250,7260,7250,2
|
|
20240723,142600,172498230,7250,7250,7250,7250,4
|
|
20240723,142500,172469230,7260,7260,7260,7260,0
|
|
20240723,142400,172469230,7260,7260,7260,7260,0
|
|
20240723,142300,172469230,7260,7260,7260,7260,0
|
|
20240723,142200,172469230,7260,7260,7260,7260,0
|
|
20240723,142100,172469230,7260,7260,7260,7260,0
|
|
20240723,142000,172469230,7260,7260,7260,7250,7
|
|
20240723,141900,172418420,7260,7260,7260,7260,1
|
|
20240723,141800,172411160,7250,7250,7250,7250,0
|
|
20240723,141700,172411160,7250,7250,7250,7250,0
|
|
20240723,141600,172411160,7250,7250,7250,7250,0
|
|
20240723,141500,172411160,7250,7250,7250,7250,1
|
|
20240723,141400,172403910,7270,7270,7270,7270,1
|
|
20240723,141300,172396640,7250,7250,7250,7250,300
|
|
20240723,141200,170221640,7260,7260,7260,7260,584
|
|
20240723,141100,165981800,7260,7260,7260,7260,0
|
|
20240723,141000,165981800,7260,7260,7260,7260,0
|
|
20240723,140900,165981800,7260,7260,7260,7260,0
|
|
20240723,140800,165981800,7260,7270,7270,7260,43
|
|
20240723,140700,165669610,7270,7270,7270,7270,0
|
|
20240723,140600,165669610,7270,7270,7270,7270,0
|
|
20240723,140500,165669610,7270,7270,7270,7270,0
|
|
20240723,140400,165669610,7270,7270,7270,7270,0
|
|
20240723,140300,165669610,7270,7270,7270,7270,0
|
|
20240723,140200,165669610,7270,7270,7270,7270,0
|
|
20240723,140100,165669610,7270,7270,7270,7270,0
|
|
20240723,140000,165669610,7270,7270,7270,7270,2
|
|
20240723,135900,165655070,7260,7260,7260,7260,75
|
|
20240723,135800,165110570,7260,7260,7260,7260,0
|
|
20240723,135700,165110570,7260,7260,7260,7260,2
|
|
20240723,135600,165096050,7250,7250,7250,7250,1
|
|
20240723,135500,165088800,7260,7260,7260,7260,0
|
|
20240723,135400,165088800,7260,7250,7260,7250,10
|
|
20240723,135300,165016250,7260,7260,7260,7260,1
|
|
20240723,135200,165008990,7250,7250,7250,7250,0
|
|
20240723,135100,165008990,7250,7250,7250,7250,0
|
|
20240723,135000,165008990,7250,7250,7250,7250,0
|
|
20240723,134900,165008990,7250,7250,7250,7250,0
|
|
20240723,134800,165008990,7250,7250,7250,7250,0
|
|
20240723,134700,165008990,7250,7250,7250,7250,0
|
|
20240723,134600,165008990,7250,7250,7250,7250,0
|
|
20240723,134500,165008990,7250,7250,7250,7250,0
|
|
20240723,134400,165008990,7250,7250,7250,7250,0
|
|
20240723,134300,165008990,7250,7250,7250,7250,30
|
|
20240723,134200,164791490,7250,7250,7250,7250,0
|
|
20240723,134100,164791490,7250,7250,7250,7250,5
|
|
20240723,134000,164755240,7250,7250,7250,7250,0
|
|
20240723,133900,164755240,7250,7250,7250,7250,0
|
|
20240723,133800,164755240,7250,7250,7250,7250,0
|
|
20240723,133700,164755240,7250,7250,7250,7250,0
|
|
20240723,133600,164755240,7250,7250,7250,7250,0
|
|
20240723,133500,164755240,7250,7250,7250,7250,0
|
|
20240723,133400,164755240,7250,7250,7250,7250,0
|
|
20240723,133300,164755240,7250,7250,7250,7250,0
|
|
20240723,133200,164755240,7250,7250,7250,7250,5
|
|
20240723,133100,164718990,7260,7260,7260,7260,1
|
|
20240723,133000,164711730,7250,7250,7250,7250,0
|
|
20240723,132900,164711730,7250,7250,7250,7250,0
|
|
20240723,132800,164711730,7250,7250,7250,7250,0
|
|
20240723,132700,164711730,7250,7250,7250,7250,0
|
|
20240723,132600,164711730,7250,7250,7250,7250,0
|
|
20240723,132500,164711730,7250,7250,7250,7250,100
|
|
20240723,132400,163986730,7250,7250,7250,7250,0
|
|
20240723,132300,163986730,7250,7250,7250,7250,0
|
|
20240723,132200,163986730,7250,7250,7250,7250,28
|
|
20240723,132100,163783730,7250,7250,7250,7250,865
|
|
20240723,132000,157512480,7260,7260,7260,7260,0
|
|
20240723,131900,157512480,7260,7260,7260,7260,0
|
|
20240723,131800,157512480,7260,7260,7260,7260,0
|
|
20240723,131700,157512480,7260,7260,7260,7260,1
|
|
20240723,131600,157505220,7250,7250,7250,7250,30
|
|
20240723,131500,157287720,7250,7250,7260,7250,111
|
|
20240723,131400,156482910,7250,7250,7250,7250,0
|
|
20240723,131300,156482910,7250,7250,7250,7250,0
|
|
20240723,131200,156482910,7250,7250,7250,7250,0
|
|
20240723,131100,156482910,7250,7250,7250,7250,0
|
|
20240723,131000,156482910,7250,7250,7250,7250,0
|
|
20240723,130900,156482910,7250,7250,7250,7250,5
|
|
20240723,130800,156446660,7250,7250,7250,7250,0
|
|
20240723,130700,156446660,7250,7250,7250,7250,0
|
|
20240723,130600,156446660,7250,7250,7250,7250,0
|
|
20240723,130500,156446660,7250,7250,7250,7250,1
|
|
20240723,130400,156439410,7260,7260,7260,7260,1
|
|
20240723,130300,156432150,7250,7250,7250,7250,0
|
|
20240723,130200,156432150,7250,7250,7250,7250,0
|
|
20240723,130100,156432150,7250,7250,7250,7250,1
|
|
20240723,130000,156424900,7230,7230,7230,7230,0
|
|
20240723,125900,156424900,7230,7230,7230,7230,0
|
|
20240723,125800,156424900,7230,7250,7250,7230,623
|
|
20240723,125700,151908170,7250,7250,7250,7250,0
|
|
20240723,125600,151908170,7250,7270,7300,7250,278
|
|
20240723,125500,149882700,7250,7250,7250,7250,0
|
|
20240723,125400,149882700,7250,7250,7250,7250,367
|
|
20240723,125300,147221950,7250,7250,7250,7250,0
|
|
20240723,125200,147221950,7250,7250,7250,7250,10
|
|
20240723,125100,147149450,7230,7230,7230,7230,10
|
|
20240723,125000,147077150,7230,7250,7250,7230,74
|
|
20240723,124900,146541290,7250,7250,7250,7250,0
|
|
20240723,124800,146541290,7250,7250,7250,7250,0
|
|
20240723,124700,146541290,7250,7240,7250,7240,2
|
|
20240723,124600,146526800,7250,7250,7250,7250,76
|
|
20240723,124500,145975800,7300,7240,7300,7240,57
|
|
20240723,124400,145559760,7300,7310,7310,7300,374
|
|
20240723,124300,142829500,7320,7300,7320,7300,596
|
|
20240723,124200,138472560,7310,7270,7310,7270,511
|
|
20240723,124100,134742190,7320,7310,7320,7240,1765
|
|
20240723,124000,121852870,7220,7240,7310,7220,3447
|
|
20240723,123900,96714150,7230,7210,7230,7200,1751
|
|
20240723,123800,84091470,7190,7200,7240,7180,2413
|
|
20240723,123700,66687720,7200,7170,7200,7170,2000
|
|
20240723,123600,52303500,7170,7150,7170,7150,1000
|
|
20240723,123500,45136170,7150,7150,7150,7150,0
|
|
20240723,123400,45136170,7150,7150,7150,7150,1
|
|
20240723,123300,45129020,7140,7140,7140,7140,0
|
|
20240723,123200,45129020,7140,7140,7140,7140,0
|
|
20240723,123100,45129020,7140,7140,7140,7140,0
|
|
20240723,123000,45129020,7140,7140,7140,7140,0
|
|
20240723,122900,45129020,7140,7140,7140,7140,0
|
|
20240723,122800,45129020,7140,7140,7140,7140,134
|
|
20240723,122700,44172260,7150,7150,7150,7150,0
|
|
20240723,122600,44172260,7150,7150,7150,7150,50
|
|
20240723,122500,43814760,7150,7150,7150,7150,0
|
|
20240723,122400,43814760,7150,7150,7150,7150,10
|
|
20240723,122300,43743260,7150,7150,7150,7150,0
|
|
20240723,122200,43743260,7150,7150,7150,7150,0
|
|
20240723,122100,43743260,7150,7150,7150,7150,0
|
|
20240723,122000,43743260,7150,7150,7150,7150,0
|
|
20240723,121900,43743260,7150,7150,7150,7150,0
|
|
20240723,121800,43743260,7150,7150,7150,7150,0
|
|
20240723,121700,43743260,7150,7150,7150,7150,0
|
|
20240723,121600,43743260,7150,7150,7150,7150,0
|
|
20240723,121500,43743260,7150,7150,7150,7150,0
|
|
20240723,121400,43743260,7150,7150,7150,7150,200
|
|
20240723,121300,42313260,7150,7150,7150,7150,0
|
|
20240723,121200,42313260,7150,7150,7150,7150,0
|
|
20240723,121100,42313260,7150,7150,7150,7150,0
|
|
20240723,121000,42313260,7150,7150,7150,7150,0
|
|
20240723,120900,42313260,7150,7150,7150,7150,0
|
|
20240723,120800,42313260,7150,7150,7150,7150,0
|
|
20240723,120700,42313260,7150,7150,7150,7150,0
|
|
20240723,120600,42313260,7150,7150,7150,7150,0
|
|
20240723,120500,42313260,7150,7150,7150,7150,0
|
|
20240723,120400,42313260,7150,7150,7150,7150,0
|
|
20240723,120300,42313260,7150,7150,7150,7150,0
|
|
20240723,120200,42313260,7150,7150,7150,7150,0
|
|
20240723,120100,42313260,7150,7150,7150,7150,0
|
|
20240723,120000,42313260,7150,7150,7150,7150,2
|
|
20240723,115900,42298960,7140,7140,7140,7140,0
|
|
20240723,115800,42298960,7140,7140,7140,7140,0
|
|
20240723,115700,42298960,7140,7140,7140,7140,2
|
|
20240723,115600,42284680,7150,7150,7150,7150,0
|
|
20240723,115500,42284680,7150,7150,7150,7150,0
|
|
20240723,115400,42284680,7150,7150,7150,7150,0
|
|
20240723,115300,42284680,7150,7150,7150,7150,0
|
|
20240723,115200,42284680,7150,7150,7150,7150,0
|
|
20240723,115100,42284680,7150,7150,7150,7150,0
|
|
20240723,115000,42284680,7150,7150,7150,7150,0
|
|
20240723,114900,42284680,7150,7150,7150,7150,0
|
|
20240723,114800,42284680,7150,7150,7150,7150,0
|
|
20240723,114700,42284680,7150,7150,7150,7150,0
|
|
20240723,114600,42284680,7150,7150,7150,7150,0
|
|
20240723,114500,42284680,7150,7150,7150,7150,0
|
|
20240723,114400,42284680,7150,7150,7150,7150,0
|
|
20240723,114300,42284680,7150,7150,7150,7150,0
|
|
20240723,114200,42284680,7150,7150,7150,7150,1
|
|
20240723,114100,42277530,7140,7140,7140,7140,0
|
|
20240723,114000,42277530,7140,7140,7140,7140,0
|
|
20240723,113900,42277530,7140,7140,7140,7140,5
|
|
20240723,113800,42241830,7130,7130,7130,7130,0
|
|
20240723,113700,42241830,7130,7130,7130,7130,0
|
|
20240723,113600,42241830,7130,7130,7130,7130,0
|
|
20240723,113500,42241830,7130,7130,7130,7130,0
|
|
20240723,113400,42241830,7130,7130,7130,7130,0
|
|
20240723,113300,42241830,7130,7130,7130,7130,0
|
|
20240723,113200,42241830,7130,7130,7130,7130,0
|
|
20240723,113100,42241830,7130,7130,7130,7130,0
|
|
20240723,113000,42241830,7130,7130,7130,7130,250
|
|
20240723,112900,40459330,7120,7120,7120,7120,0
|
|
20240723,112800,40459330,7120,7130,7130,7120,59
|
|
20240723,112700,40038670,7150,7150,7150,7150,0
|
|
20240723,112600,40038670,7150,7150,7150,7150,0
|
|
20240723,112500,40038670,7150,7150,7150,7150,0
|
|
20240723,112400,40038670,7150,7150,7150,7150,0
|
|
20240723,112300,40038670,7150,7150,7150,7150,0
|
|
20240723,112200,40038670,7150,7150,7150,7150,0
|
|
20240723,112100,40038670,7150,7150,7150,7150,0
|
|
20240723,112000,40038670,7150,7150,7150,7150,0
|
|
20240723,111900,40038670,7150,7150,7150,7150,2
|
|
20240723,111800,40024370,7130,7130,7130,7130,0
|
|
20240723,111700,40024370,7130,7130,7130,7130,0
|
|
20240723,111600,40024370,7130,7130,7130,7130,0
|
|
20240723,111500,40024370,7130,7130,7130,7130,0
|
|
20240723,111400,40024370,7130,7140,7140,7130,2
|
|
20240723,111300,40010100,7150,7150,7150,7150,0
|
|
20240723,111200,40010100,7150,7150,7150,7150,0
|
|
20240723,111100,40010100,7150,7150,7150,7150,0
|
|
20240723,111000,40010100,7150,7150,7150,7150,0
|
|
20240723,110900,40010100,7150,7150,7150,7150,1
|
|
20240723,110800,40002950,7130,7130,7130,7130,0
|
|
20240723,110700,40002950,7130,7130,7130,7130,0
|
|
20240723,110600,40002950,7130,7130,7130,7130,0
|
|
20240723,110500,40002950,7130,7140,7140,7130,10
|
|
20240723,110400,39931640,7150,7150,7150,7150,0
|
|
20240723,110300,39931640,7150,7150,7150,7150,0
|
|
20240723,110200,39931640,7150,7150,7150,7150,0
|
|
20240723,110100,39931640,7150,7150,7150,7150,0
|
|
20240723,110000,39931640,7150,7150,7150,7150,0
|
|
20240723,105900,39931640,7150,7130,7150,7120,115
|
|
20240723,105800,39112750,7120,7120,7120,7120,1
|
|
20240723,105700,39105630,7150,7150,7150,7150,0
|
|
20240723,105600,39105630,7150,7150,7150,7150,0
|
|
20240723,105500,39105630,7150,7120,7150,7120,101
|
|
20240723,105400,38386480,7110,7110,7110,7110,0
|
|
20240723,105300,38386480,7110,7110,7110,7110,0
|
|
20240723,105200,38386480,7110,7110,7110,7110,0
|
|
20240723,105100,38386480,7110,7110,7110,7110,0
|
|
20240723,105000,38386480,7110,7110,7110,7110,0
|
|
20240723,104900,38386480,7110,7120,7150,7110,105
|
|
20240723,104800,37638860,7110,7110,7110,7110,0
|
|
20240723,104700,37638860,7110,7130,7130,7110,198
|
|
20240723,104600,36228800,7130,7130,7130,7130,49
|
|
20240723,104500,35879430,7150,7160,7160,7150,2
|
|
20240723,104400,35865120,7130,7130,7130,7130,101
|
|
20240723,104300,35144990,7140,7140,7140,7140,0
|
|
20240723,104200,35144990,7140,7140,7140,7140,105
|
|
20240723,104100,34395290,7140,7150,7150,7140,20
|
|
20240723,104000,34252320,7150,7150,7150,7150,0
|
|
20240723,103900,34252320,7150,7150,7150,7150,20
|
|
20240723,103800,34109320,7150,7150,7150,7150,0
|
|
20240723,103700,34109320,7150,7150,7150,7150,0
|
|
20240723,103600,34109320,7150,7150,7150,7150,0
|
|
20240723,103500,34109320,7150,7150,7150,7150,13
|
|
20240723,103400,34016370,7140,7140,7140,7140,0
|
|
20240723,103300,34016370,7140,7150,7150,7140,100
|
|
20240723,103200,33301950,7150,7150,7150,7150,0
|
|
20240723,103100,33301950,7150,7150,7150,7150,0
|
|
20240723,103000,33301950,7150,7150,7150,7150,0
|
|
20240723,102900,33301950,7150,7150,7150,7150,9
|
|
20240723,102800,33237600,7140,7140,7140,7140,0
|
|
20240723,102700,33237600,7140,7140,7140,7140,1
|
|
20240723,102600,33230460,7150,7150,7150,7150,106
|
|
20240723,102500,32472560,7150,7150,7150,7150,59
|
|
20240723,102400,32050710,7150,7150,7150,7150,0
|
|
20240723,102300,32050710,7150,7150,7150,7150,0
|
|
20240723,102200,32050710,7150,7150,7150,7150,11
|
|
20240723,102100,31972060,7150,7150,7150,7150,0
|
|
20240723,102000,31972060,7150,7150,7150,7150,0
|
|
20240723,101900,31972060,7150,7150,7150,7150,0
|
|
20240723,101800,31972060,7150,7150,7150,7150,0
|
|
20240723,101700,31972060,7150,7150,7150,7150,33
|
|
20240723,101600,31736110,7150,7150,7150,7150,0
|
|
20240723,101500,31736110,7150,7150,7150,7150,1
|
|
20240723,101400,31728960,7160,7160,7160,7160,0
|
|
20240723,101300,31728960,7160,7160,7160,7160,0
|
|
20240723,101200,31728960,7160,7160,7160,7160,0
|
|
20240723,101100,31728960,7160,7160,7160,7160,0
|
|
20240723,101000,31728960,7160,7160,7160,7160,100
|
|
20240723,100900,31012960,7160,7160,7160,7160,0
|
|
20240723,100800,31012960,7160,7160,7160,7160,0
|
|
20240723,100700,31012960,7160,7130,7160,7130,99
|
|
20240723,100600,30306980,7130,7130,7130,7130,125
|
|
20240723,100500,29415730,7140,7140,7140,7140,42
|
|
20240723,100400,29115850,7140,7140,7140,7140,100
|
|
20240723,100300,28401850,7160,7160,7160,7160,2
|
|
20240723,100200,28387530,7140,7150,7160,7140,261
|
|
20240723,100100,26521360,7150,7150,7150,7150,0
|
|
20240723,100000,26521360,7150,7150,7150,7150,0
|
|
20240723,095900,26521360,7150,7150,7150,7150,0
|
|
20240723,095800,26521360,7150,7150,7150,7150,0
|
|
20240723,095700,26521360,7150,7160,7160,7150,11
|
|
20240723,095600,26442610,7160,7160,7160,7160,0
|
|
20240723,095500,26442610,7160,7160,7160,7160,1
|
|
20240723,095400,26435450,7150,7150,7150,7150,0
|
|
20240723,095300,26435450,7150,7150,7150,7150,0
|
|
20240723,095200,26435450,7150,7150,7150,7150,0
|
|
20240723,095100,26435450,7150,7150,7150,7150,6
|
|
20240723,095000,26392550,7150,7150,7150,7150,0
|
|
20240723,094900,26392550,7150,7150,7150,7150,0
|
|
20240723,094800,26392550,7150,7150,7150,7150,0
|
|
20240723,094700,26392550,7150,7150,7150,7150,150
|
|
20240723,094600,25320050,7150,7150,7150,7150,0
|
|
20240723,094500,25320050,7150,7150,7150,7150,0
|
|
20240723,094400,25320050,7150,7150,7150,7150,0
|
|
20240723,094300,25320050,7150,7160,7160,7150,54
|
|
20240723,094200,24933420,7160,7160,7160,7160,0
|
|
20240723,094100,24933420,7160,7160,7160,7160,0
|
|
20240723,094000,24933420,7160,7170,7170,7160,200
|
|
20240723,093900,23501410,7160,7160,7160,7160,0
|
|
20240723,093800,23501410,7160,7160,7160,7160,0
|
|
20240723,093700,23501410,7160,7160,7160,7160,0
|
|
20240723,093600,23501410,7160,7160,7160,7160,0
|
|
20240723,093500,23501410,7160,7160,7160,7160,0
|
|
20240723,093400,23501410,7160,7160,7160,7160,0
|
|
20240723,093300,23501410,7160,7160,7160,7160,0
|
|
20240723,093200,23501410,7160,7160,7160,7160,1
|
|
20240723,093100,23494250,7170,7170,7170,7170,100
|
|
20240723,093000,22777250,7190,7190,7190,7190,0
|
|
20240723,092900,22777250,7190,7190,7190,7190,1
|
|
20240723,092800,22770060,7160,7160,7160,7160,0
|
|
20240723,092700,22770060,7160,7160,7160,7160,0
|
|
20240723,092600,22770060,7160,7160,7160,7160,0
|
|
20240723,092500,22770060,7160,7160,7160,7160,0
|
|
20240723,092400,22770060,7160,7160,7160,7160,0
|
|
20240723,092300,22770060,7160,7170,7170,7160,2
|
|
20240723,092200,22755730,7170,7170,7170,7170,124
|
|
20240723,092100,21866650,7170,7170,7170,7170,100
|
|
20240723,092000,21149650,7190,7190,7190,7190,170
|
|
20240723,091900,19927350,7170,7170,7170,7170,0
|
|
20240723,091800,19927350,7170,7170,7170,7170,30
|
|
20240723,091700,19712250,7170,7170,7170,7170,0
|
|
20240723,091600,19712250,7170,7170,7170,7170,0
|
|
20240723,091500,19712250,7170,7170,7170,7170,1
|
|
20240723,091400,19705080,7180,7190,7190,7180,121
|
|
20240723,091300,18836090,7180,7180,7180,7180,0
|
|
20240723,091200,18836090,7180,7180,7180,7180,1
|
|
20240723,091100,18828910,7220,7220,7220,7220,6
|
|
20240723,091000,18785590,7220,7170,7220,7170,21
|
|
20240723,090900,18634970,7240,7200,7240,7200,100
|
|
20240723,090800,17913490,7200,7170,7200,7170,100
|
|
20240723,090700,17195020,7160,7160,7160,7160,0
|
|
20240723,090600,17195020,7160,7160,7160,7160,16
|
|
20240723,090500,17080460,7160,7160,7160,7160,0
|
|
20240723,090400,17080460,7160,7160,7160,7160,203
|
|
20240723,090300,15626980,7160,7130,7160,7130,160
|
|
20240723,090200,14483150,7140,7140,7140,7140,14
|
|
20240723,090100,14383190,7140,7150,7150,7140,1850
|
|
20240723,090000,1172690,7160,7150,7160,7150,154
|