599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,185600,401752740,10850,10850,10850,10850,370
|
|
20240724,185500,401752740,10850,10850,10850,10850,0
|
|
20240724,185400,401752740,10850,10850,10850,10850,0
|
|
20240724,185300,401752740,10850,10850,10850,10850,0
|
|
20240724,185200,401752740,10850,10850,10850,10850,0
|
|
20240724,185100,401752740,10850,10850,10850,10850,0
|
|
20240724,185000,401752740,10850,10850,10850,10850,0
|
|
20240724,184900,401752740,10850,10850,10850,10850,0
|
|
20240724,184800,401752740,10850,10850,10850,10850,0
|
|
20240724,184700,401752740,10850,10850,10850,10850,0
|
|
20240724,184600,401752740,10850,10850,10850,10850,0
|
|
20240724,184500,401752740,10850,10850,10850,10850,0
|
|
20240724,184400,401752740,10850,10850,10850,10850,0
|
|
20240724,184300,401752740,10850,10850,10850,10850,0
|
|
20240724,184200,401752740,10850,10850,10850,10850,0
|
|
20240724,184100,401752740,10850,10850,10850,10850,0
|
|
20240724,184000,401752740,10850,10850,10850,10850,0
|
|
20240724,183900,401752740,10850,10850,10850,10850,0
|
|
20240724,183800,401752740,10850,10850,10850,10850,0
|
|
20240724,183700,401752740,10850,10850,10850,10850,0
|
|
20240724,183600,401752740,10850,10850,10850,10850,0
|
|
20240724,183500,401752740,10850,10850,10850,10850,0
|
|
20240724,183400,401752740,10850,10850,10850,10850,0
|
|
20240724,183300,401752740,10850,10850,10850,10850,0
|
|
20240724,183200,401752740,10850,10850,10850,10850,0
|
|
20240724,183100,401752740,10850,10850,10850,10850,0
|
|
20240724,183000,401752740,10850,10850,10850,10850,0
|
|
20240724,182900,401752740,10850,10850,10850,10850,0
|
|
20240724,182800,401752740,10850,10850,10850,10850,0
|
|
20240724,182700,401752740,10850,10850,10850,10850,0
|
|
20240724,182600,401752740,10850,10850,10850,10850,370
|
|
20240724,182500,401752740,10850,10850,10850,10850,0
|
|
20240724,182400,401752740,10850,10850,10850,10850,0
|
|
20240724,182300,401752740,10850,10850,10850,10850,0
|
|
20240724,182200,401752740,10850,10850,10850,10850,0
|
|
20240724,182100,401752740,10850,10850,10850,10850,0
|
|
20240724,182000,401752740,10850,10850,10850,10850,0
|
|
20240724,181900,401752740,10850,10850,10850,10850,0
|
|
20240724,181800,401752740,10850,10850,10850,10850,0
|
|
20240724,181700,401752740,10850,10850,10850,10850,0
|
|
20240724,181600,401752740,10850,10850,10850,10850,0
|
|
20240724,181500,401752740,10850,10850,10850,10850,0
|
|
20240724,181400,401752740,10850,10850,10850,10850,0
|
|
20240724,181300,401752740,10850,10850,10850,10850,0
|
|
20240724,181200,401752740,10850,10850,10850,10850,0
|
|
20240724,181100,401752740,10850,10850,10850,10850,0
|
|
20240724,181000,401752740,10850,10850,10850,10850,0
|
|
20240724,180900,401752740,10850,10850,10850,10850,0
|
|
20240724,180800,401752740,10850,10850,10850,10850,0
|
|
20240724,180700,401752740,10850,10850,10850,10850,0
|
|
20240724,180600,401752740,10850,10850,10850,10850,0
|
|
20240724,180500,401752740,10850,10850,10850,10850,0
|
|
20240724,180400,401752740,10850,10850,10850,10850,0
|
|
20240724,180300,401752740,10850,10850,10850,10850,0
|
|
20240724,180200,401752740,10850,10850,10850,10850,0
|
|
20240724,180100,401752740,10850,10850,10850,10850,0
|
|
20240724,180000,401752740,10850,10850,10850,10850,0
|
|
20240724,175900,401752740,10850,10850,10850,10850,0
|
|
20240724,175800,401752740,10850,10850,10850,10850,0
|
|
20240724,175700,401752740,10850,10850,10850,10850,0
|
|
20240724,175600,401752740,10850,10850,10850,10850,370
|
|
20240724,175500,401752740,10850,10850,10850,10850,0
|
|
20240724,175400,401752740,10850,10850,10850,10850,0
|
|
20240724,175300,401752740,10850,10850,10850,10850,0
|
|
20240724,175200,401752740,10850,10850,10850,10850,0
|
|
20240724,175100,401752740,10850,10850,10850,10850,0
|
|
20240724,175000,401752740,10850,10850,10850,10850,0
|
|
20240724,174900,401752740,10850,10850,10850,10850,0
|
|
20240724,174800,401752740,10850,10850,10850,10850,0
|
|
20240724,174700,401752740,10850,10850,10850,10850,0
|
|
20240724,174600,401752740,10850,10850,10850,10850,0
|
|
20240724,174500,401752740,10850,10850,10850,10850,0
|
|
20240724,174400,401752740,10850,10850,10850,10850,0
|
|
20240724,174300,401752740,10850,10850,10850,10850,0
|
|
20240724,174200,401752740,10850,10850,10850,10850,0
|
|
20240724,174100,401752740,10850,10850,10850,10850,0
|
|
20240724,174000,401752740,10850,10850,10850,10850,0
|
|
20240724,173900,401752740,10850,10850,10850,10850,0
|
|
20240724,173800,401752740,10850,10850,10850,10850,0
|
|
20240724,173700,401752740,10850,10850,10850,10850,0
|
|
20240724,173600,401752740,10850,10850,10850,10850,0
|
|
20240724,173500,401752740,10850,10850,10850,10850,0
|
|
20240724,173400,401752740,10850,10850,10850,10850,0
|
|
20240724,173300,401752740,10850,10850,10850,10850,0
|
|
20240724,173200,401752740,10850,10850,10850,10850,0
|
|
20240724,173100,401752740,10850,10850,10850,10850,0
|
|
20240724,173000,401752740,10850,10850,10850,10850,0
|
|
20240724,172900,401752740,10850,10850,10850,10850,0
|
|
20240724,172800,401752740,10850,10850,10850,10850,0
|
|
20240724,172700,401752740,10850,10850,10850,10850,0
|
|
20240724,172600,401752740,10850,10850,10850,10850,370
|
|
20240724,172500,401752740,10850,10850,10850,10850,0
|
|
20240724,172400,401752740,10850,10850,10850,10850,0
|
|
20240724,172300,401752740,10850,10850,10850,10850,0
|
|
20240724,172200,401752740,10850,10850,10850,10850,0
|
|
20240724,172100,401752740,10850,10850,10850,10850,0
|
|
20240724,172000,401752740,10850,10850,10850,10850,0
|
|
20240724,171900,401752740,10850,10850,10850,10850,0
|
|
20240724,171800,401752740,10850,10850,10850,10850,0
|
|
20240724,171700,401752740,10850,10850,10850,10850,0
|
|
20240724,171600,401752740,10850,10850,10850,10850,0
|
|
20240724,171500,401752740,10850,10850,10850,10850,0
|
|
20240724,171400,401752740,10850,10850,10850,10850,0
|
|
20240724,171300,401752740,10850,10850,10850,10850,0
|
|
20240724,171200,401752740,10850,10850,10850,10850,0
|
|
20240724,171100,401752740,10850,10850,10850,10850,0
|
|
20240724,171000,401752740,10850,10850,10850,10850,0
|
|
20240724,170900,401752740,10850,10850,10850,10850,0
|
|
20240724,170800,401752740,10850,10850,10850,10850,0
|
|
20240724,170700,401752740,10850,10850,10850,10850,0
|
|
20240724,170600,401752740,10850,10850,10850,10850,0
|
|
20240724,170500,401752740,10850,10850,10850,10850,0
|
|
20240724,170400,401752740,10850,10850,10850,10850,0
|
|
20240724,170300,401752740,10850,10850,10850,10850,0
|
|
20240724,170200,401752740,10850,10850,10850,10850,0
|
|
20240724,170100,401752740,10850,10850,10850,10850,0
|
|
20240724,170000,401752740,10850,10850,10850,10850,0
|
|
20240724,165900,401752740,10850,10850,10850,10850,0
|
|
20240724,165800,401752740,10850,10850,10850,10850,0
|
|
20240724,165700,401752740,10850,10850,10850,10850,0
|
|
20240724,165600,401752740,10850,10850,10850,10850,370
|
|
20240724,165500,401752740,10850,10850,10850,10850,0
|
|
20240724,165400,401752740,10850,10850,10850,10850,0
|
|
20240724,165300,401752740,10850,10850,10850,10850,0
|
|
20240724,165200,401752740,10850,10850,10850,10850,0
|
|
20240724,165100,401752740,10850,10850,10850,10850,0
|
|
20240724,165000,401752740,10850,10850,10850,10850,0
|
|
20240724,164900,401752740,10850,10850,10850,10850,0
|
|
20240724,164800,401752740,10850,10850,10850,10850,0
|
|
20240724,164700,401752740,10850,10850,10850,10850,0
|
|
20240724,164600,401752740,10850,10850,10850,10850,0
|
|
20240724,164500,401752740,10850,10850,10850,10850,0
|
|
20240724,164400,401752740,10850,10850,10850,10850,0
|
|
20240724,164300,401752740,10850,10850,10850,10850,0
|
|
20240724,164200,401752740,10850,10850,10850,10850,0
|
|
20240724,164100,401752740,10850,10850,10850,10850,0
|
|
20240724,164000,401752740,10850,10850,10850,10850,0
|
|
20240724,163900,401752740,10850,10850,10850,10850,0
|
|
20240724,163800,401752740,10850,10850,10850,10850,0
|
|
20240724,163700,401752740,10850,10850,10850,10850,0
|
|
20240724,163600,401752740,10850,10850,10850,10850,0
|
|
20240724,163500,401752740,10850,10850,10850,10850,0
|
|
20240724,163400,401752740,10850,10850,10850,10850,0
|
|
20240724,163300,401752740,10850,10850,10850,10850,0
|
|
20240724,163200,401752740,10850,10850,10850,10850,0
|
|
20240724,163100,401752740,10850,10850,10850,10850,0
|
|
20240724,163000,401752740,10850,10850,10850,10850,0
|
|
20240724,162900,401752740,10850,10850,10850,10850,0
|
|
20240724,162800,401752740,10850,10850,10850,10850,0
|
|
20240724,162700,401752740,10850,10850,10850,10850,0
|
|
20240724,162600,401752740,10850,10850,10850,10850,370
|
|
20240724,162500,401752740,10850,10850,10850,10850,0
|
|
20240724,162400,401752740,10850,10850,10850,10850,0
|
|
20240724,162300,401752740,10850,10850,10850,10850,0
|
|
20240724,162200,401752740,10850,10850,10850,10850,0
|
|
20240724,162100,401752740,10850,10850,10850,10850,0
|
|
20240724,162000,401752740,10850,10850,10850,10850,0
|
|
20240724,161900,401752740,10850,10850,10850,10850,0
|
|
20240724,161800,401752740,10850,10850,10850,10850,0
|
|
20240724,161700,401752740,10850,10850,10850,10850,0
|
|
20240724,161600,401752740,10850,10850,10850,10850,0
|
|
20240724,161500,401752740,10850,10850,10850,10850,0
|
|
20240724,161400,401752740,10850,10850,10850,10850,0
|
|
20240724,161300,401752740,10850,10850,10850,10850,0
|
|
20240724,161200,401752740,10850,10850,10850,10850,0
|
|
20240724,161100,401752740,10850,10850,10850,10850,0
|
|
20240724,161000,401752740,10850,10850,10850,10850,0
|
|
20240724,160900,401752740,10850,10850,10850,10850,0
|
|
20240724,160800,401752740,10850,10850,10850,10850,0
|
|
20240724,160700,401752740,10850,10850,10850,10850,0
|
|
20240724,160600,401752740,10850,10850,10850,10850,0
|
|
20240724,160500,401752740,10850,10850,10850,10850,0
|
|
20240724,160400,401752740,10850,10850,10850,10850,0
|
|
20240724,160300,401752740,10850,10850,10850,10850,0
|
|
20240724,160200,401752740,10850,10850,10850,10850,0
|
|
20240724,160100,401752740,10850,10850,10850,10850,0
|
|
20240724,160000,401752740,10850,10850,10850,10850,0
|
|
20240724,155900,401752740,10850,10850,10850,10850,0
|
|
20240724,155800,401752740,10850,10850,10850,10850,0
|
|
20240724,155700,401752740,10850,10850,10850,10850,0
|
|
20240724,155600,401752740,10850,10850,10850,10850,370
|
|
20240724,155500,401752740,10850,10850,10850,10850,0
|
|
20240724,155400,401752740,10850,10850,10850,10850,0
|
|
20240724,155300,401752740,10850,10850,10850,10850,0
|
|
20240724,155200,401752740,10850,10850,10850,10850,0
|
|
20240724,155100,401752740,10850,10850,10850,10850,0
|
|
20240724,155000,401752740,10850,10850,10850,10850,0
|
|
20240724,154900,401752740,10850,10850,10850,10850,0
|
|
20240724,154800,401752740,10850,10850,10850,10850,0
|
|
20240724,154700,401752740,10850,10850,10850,10850,0
|
|
20240724,154600,401752740,10850,10850,10850,10850,0
|
|
20240724,154500,401752740,10850,10850,10850,10850,0
|
|
20240724,154400,401752740,10850,10850,10850,10850,0
|
|
20240724,154300,401752740,10850,10850,10850,10850,0
|
|
20240724,154200,401752740,10850,10850,10850,10850,0
|
|
20240724,154100,401752740,10850,10850,10850,10850,0
|
|
20240724,154000,401752740,10850,10850,10850,10850,0
|
|
20240724,153900,401752740,10850,10850,10850,10850,0
|
|
20240724,153800,401752740,10850,10850,10850,10850,0
|
|
20240724,153700,401752740,10850,10850,10850,10850,0
|
|
20240724,153600,401752740,10850,10850,10850,10850,0
|
|
20240724,153500,401752740,10850,10850,10850,10850,0
|
|
20240724,153400,401752740,10850,10850,10850,10850,0
|
|
20240724,153300,401752740,10850,10850,10850,10850,0
|
|
20240724,153200,401752740,10850,10850,10850,10850,0
|
|
20240724,153100,401752740,10850,10850,10850,10850,0
|
|
20240724,153000,401752740,10850,10850,10850,10850,370
|
|
20240724,152900,397738240,10850,10850,10850,10850,0
|
|
20240724,152800,397738240,10850,10850,10850,10850,0
|
|
20240724,152700,397738240,10850,10850,10850,10850,0
|
|
20240724,152600,397738240,10850,10850,10850,10850,0
|
|
20240724,152500,397738240,10850,10850,10850,10850,0
|
|
20240724,152400,397738240,10850,10850,10850,10850,0
|
|
20240724,152300,397738240,10850,10850,10850,10850,0
|
|
20240724,152200,397738240,10850,10850,10850,10850,0
|
|
20240724,152100,397738240,10850,10850,10850,10850,0
|
|
20240724,152000,397738240,10850,10850,10850,10850,0
|
|
20240724,151900,397738240,10850,10830,10850,10830,60
|
|
20240724,151800,397087860,10750,10770,10840,10750,153
|
|
20240724,151700,395442270,10850,10790,10850,10740,218
|
|
20240724,151600,393088850,10850,10830,10850,10720,718
|
|
20240724,151500,385360020,10860,10860,10860,10860,0
|
|
20240724,151400,385360020,10860,10860,10860,10860,0
|
|
20240724,151300,385360020,10860,10840,10860,10830,101
|
|
20240724,151200,384266150,10830,10830,10830,10830,7
|
|
20240724,151100,384190340,10860,10860,10860,10860,1
|
|
20240724,151000,384179480,10850,10850,10850,10850,0
|
|
20240724,150900,384179480,10850,10850,10850,10850,280
|
|
20240724,150800,381141480,10850,10850,10850,10850,0
|
|
20240724,150700,381141480,10850,10850,10850,10850,0
|
|
20240724,150600,381141480,10850,10850,10850,10850,0
|
|
20240724,150500,381141480,10850,10850,10850,10850,0
|
|
20240724,150400,381141480,10850,10850,10850,10850,50
|
|
20240724,150300,380598980,10840,10840,10840,10840,0
|
|
20240724,150200,380598980,10840,10840,10840,10840,0
|
|
20240724,150100,380598980,10840,10840,10840,10840,178
|
|
20240724,150000,378669460,10840,10840,10840,10840,19
|
|
20240724,145900,378463500,10840,10840,10840,10840,11
|
|
20240724,145800,378344260,10840,10840,10840,10840,0
|
|
20240724,145700,378344260,10840,10840,10840,10840,0
|
|
20240724,145600,378344260,10840,10840,10840,10840,0
|
|
20240724,145500,378344260,10840,10840,10840,10840,61
|
|
20240724,145400,377683020,10850,10860,10860,10850,1047
|
|
20240724,145300,366322680,10860,10860,10860,10860,0
|
|
20240724,145200,366322680,10860,10860,10860,10860,7
|
|
20240724,145100,366246660,10870,10870,10870,10870,0
|
|
20240724,145000,366246660,10870,10870,10870,10870,0
|
|
20240724,144900,366246660,10870,10870,10870,10870,0
|
|
20240724,144800,366246660,10870,10870,10880,10870,101
|
|
20240724,144700,365148780,10870,10870,10870,10870,0
|
|
20240724,144600,365148780,10870,10870,10870,10870,0
|
|
20240724,144500,365148780,10870,10870,10870,10870,200
|
|
20240724,144400,362974780,10880,10880,10880,10880,0
|
|
20240724,144300,362974780,10880,10880,10880,10880,0
|
|
20240724,144200,362974780,10880,10880,10880,10880,0
|
|
20240724,144100,362974780,10880,10880,10880,10880,8
|
|
20240724,144000,362887740,10880,10880,10880,10880,0
|
|
20240724,143900,362887740,10880,10860,10880,10860,5
|
|
20240724,143800,362833420,10860,10860,10860,10860,1
|
|
20240724,143700,362822560,10850,10850,10850,10850,0
|
|
20240724,143600,362822560,10850,10850,10850,10850,0
|
|
20240724,143500,362822560,10850,10850,10850,10850,0
|
|
20240724,143400,362822560,10850,10850,10850,10850,0
|
|
20240724,143300,362822560,10850,10850,10850,10850,0
|
|
20240724,143200,362822560,10850,10850,10850,10850,0
|
|
20240724,143100,362822560,10850,10850,10850,10850,2
|
|
20240724,143000,362800860,10850,10850,10880,10850,5
|
|
20240724,142900,362746580,10850,10840,10850,10840,23
|
|
20240724,142800,362497130,10880,10880,10880,10880,0
|
|
20240724,142700,362497130,10880,10850,10880,10850,21
|
|
20240724,142600,362268710,10850,10850,10850,10850,2
|
|
20240724,142500,362247010,10850,10850,10850,10850,1
|
|
20240724,142400,362236160,10870,10840,10870,10840,22
|
|
20240724,142300,361997050,10840,10840,10840,10840,0
|
|
20240724,142200,361997050,10840,10840,10840,10840,2
|
|
20240724,142100,361975370,10830,10830,10830,10830,0
|
|
20240724,142000,361975370,10830,10830,10830,10830,0
|
|
20240724,141900,361975370,10830,10830,10830,10830,3
|
|
20240724,141800,361942880,10870,10870,10870,10870,0
|
|
20240724,141700,361942880,10870,10870,10870,10870,0
|
|
20240724,141600,361942880,10870,10870,10870,10870,0
|
|
20240724,141500,361942880,10870,10870,10870,10870,1
|
|
20240724,141400,361932010,10790,10800,10800,10790,396
|
|
20240724,141300,357655230,10790,10760,10790,10760,266
|
|
20240724,141200,354787490,10780,10780,10780,10780,0
|
|
20240724,141100,354787490,10780,10780,10780,10780,0
|
|
20240724,141000,354787490,10780,10760,10780,10760,92
|
|
20240724,140900,353796690,10760,10760,10760,10760,1
|
|
20240724,140800,353785930,10750,10750,10750,10750,901
|
|
20240724,140700,344100180,10750,10750,10750,10750,1
|
|
20240724,140600,344089430,10750,10750,10750,10750,237
|
|
20240724,140500,341541680,10750,10750,10750,10740,840
|
|
20240724,140400,332514050,10740,10740,10740,10740,0
|
|
20240724,140300,332514050,10740,10760,10760,10740,300
|
|
20240724,140200,329291640,10740,10740,10740,10740,0
|
|
20240724,140100,329291640,10740,10740,10740,10740,0
|
|
20240724,140000,329291640,10740,10760,10760,10740,201
|
|
20240724,135900,327132520,10760,10760,10760,10760,1
|
|
20240724,135800,327121760,10760,10750,10760,10750,76
|
|
20240724,135700,326304450,10750,10750,10750,10750,0
|
|
20240724,135600,326304450,10750,10750,10750,10750,55
|
|
20240724,135500,325713200,10750,10750,10750,10750,2
|
|
20240724,135400,325691700,10760,10760,10760,10760,67
|
|
20240724,135300,324970780,10760,10760,10760,10760,0
|
|
20240724,135200,324970780,10760,10760,10760,10760,0
|
|
20240724,135100,324970780,10760,10760,10760,10760,0
|
|
20240724,135000,324970780,10760,10760,10760,10760,0
|
|
20240724,134900,324970780,10760,10760,10760,10760,0
|
|
20240724,134800,324970780,10760,10750,10760,10750,92
|
|
20240724,134700,323980870,10750,10750,10750,10750,33
|
|
20240724,134600,323626120,10750,10740,10750,10740,132
|
|
20240724,134500,322208350,10750,10750,10750,10750,125
|
|
20240724,134400,320864600,10750,10770,10770,10750,1266
|
|
20240724,134300,307254860,10770,10760,10780,10750,743
|
|
20240724,134200,299259780,10780,10780,10780,10780,0
|
|
20240724,134100,299259780,10780,10780,10780,10780,0
|
|
20240724,134000,299259780,10780,10780,10780,10780,0
|
|
20240724,133900,299259780,10780,10780,10780,10780,0
|
|
20240724,133800,299259780,10780,10750,10780,10750,432
|
|
20240724,133700,294611390,10760,10760,10760,10760,48
|
|
20240724,133600,294094910,10770,10780,10780,10770,545
|
|
20240724,133500,288221090,10800,10800,10800,10800,0
|
|
20240724,133400,288221090,10800,10800,10800,10800,15
|
|
20240724,133300,288059090,10800,10790,10800,10780,992
|
|
20240724,133200,277352310,10790,10790,10790,10790,60
|
|
20240724,133100,276704910,10800,10800,10800,10800,14
|
|
20240724,133000,276553710,10800,10790,10800,10790,258
|
|
20240724,132900,273769860,10790,10790,10790,10790,4
|
|
20240724,132800,273726700,10790,10790,10790,10790,380
|
|
20240724,132700,269626500,10790,10790,10790,10790,5
|
|
20240724,132600,269572550,10790,10840,10840,10790,1770
|
|
20240724,132500,250437350,10830,10830,10830,10830,0
|
|
20240724,132400,250437350,10830,10870,10870,10830,1615
|
|
20240724,132300,232934870,10870,10870,10870,10870,0
|
|
20240724,132200,232934870,10870,10870,10870,10870,0
|
|
20240724,132100,232934870,10870,10870,10870,10870,351
|
|
20240724,132000,229119500,10850,10850,10850,10850,0
|
|
20240724,131900,229119500,10850,10850,10850,10850,0
|
|
20240724,131800,229119500,10850,10850,10850,10850,50
|
|
20240724,131700,228577000,10850,10870,10870,10850,218
|
|
20240724,131600,226209400,10880,10880,10880,10880,0
|
|
20240724,131500,226209400,10880,10880,10880,10880,0
|
|
20240724,131400,226209400,10880,10880,10880,10880,0
|
|
20240724,131300,226209400,10880,10880,10880,10880,0
|
|
20240724,131200,226209400,10880,10880,10880,10880,0
|
|
20240724,131100,226209400,10880,10880,10880,10880,0
|
|
20240724,131000,226209400,10880,10880,10880,10880,0
|
|
20240724,130900,226209400,10880,10880,10880,10880,0
|
|
20240724,130800,226209400,10880,10880,10880,10880,0
|
|
20240724,130700,226209400,10880,10880,10880,10880,17
|
|
20240724,130600,226024440,10880,10880,10880,10880,0
|
|
20240724,130500,226024440,10880,10880,10880,10880,0
|
|
20240724,130400,226024440,10880,10880,10880,10880,0
|
|
20240724,130300,226024440,10880,10880,10880,10880,2
|
|
20240724,130200,226002680,10880,10880,10880,10880,0
|
|
20240724,130100,226002680,10880,10880,10880,10880,31
|
|
20240724,130000,225665400,10890,10890,10890,10890,19
|
|
20240724,125900,225458490,10910,10910,10910,10910,0
|
|
20240724,125800,225458490,10910,10910,10910,10910,0
|
|
20240724,125700,225458490,10910,10910,10910,10910,0
|
|
20240724,125600,225458490,10910,10910,10910,10910,0
|
|
20240724,125500,225458490,10910,10910,10910,10910,1
|
|
20240724,125400,225447580,10910,10910,10910,10910,0
|
|
20240724,125300,225447580,10910,10910,10910,10910,0
|
|
20240724,125200,225447580,10910,10910,10910,10910,0
|
|
20240724,125100,225447580,10910,10910,10910,10910,0
|
|
20240724,125000,225447580,10910,10910,10910,10910,0
|
|
20240724,124900,225447580,10910,10910,10910,10910,0
|
|
20240724,124800,225447580,10910,10910,10910,10910,0
|
|
20240724,124700,225447580,10910,10910,10910,10910,0
|
|
20240724,124600,225447580,10910,10910,10910,10910,0
|
|
20240724,124500,225447580,10910,10910,10910,10910,0
|
|
20240724,124400,225447580,10910,10910,10910,10910,0
|
|
20240724,124300,225447580,10910,10910,10910,10910,0
|
|
20240724,124200,225447580,10910,10910,10910,10910,1
|
|
20240724,124100,225436670,10900,10900,10900,10900,140
|
|
20240724,124000,223910670,10890,10890,10890,10890,9
|
|
20240724,123900,223812660,10900,10900,10900,10900,0
|
|
20240724,123800,223812660,10900,10900,10900,10900,2
|
|
20240724,123700,223790860,10900,10900,10900,10900,0
|
|
20240724,123600,223790860,10900,10900,10900,10900,0
|
|
20240724,123500,223790860,10900,10900,10900,10900,0
|
|
20240724,123400,223790860,10900,10900,10900,10900,0
|
|
20240724,123300,223790860,10900,10910,10910,10900,11
|
|
20240724,123200,223670860,10920,10920,10920,10920,0
|
|
20240724,123100,223670860,10920,10920,10920,10920,0
|
|
20240724,123000,223670860,10920,10920,10920,10920,0
|
|
20240724,122900,223670860,10920,10920,10920,10920,6
|
|
20240724,122800,223605340,10930,10930,10930,10930,0
|
|
20240724,122700,223605340,10930,10930,10930,10930,0
|
|
20240724,122600,223605340,10930,10930,10930,10930,0
|
|
20240724,122500,223605340,10930,10930,10930,10930,0
|
|
20240724,122400,223605340,10930,10920,10930,10920,5
|
|
20240724,122300,223550700,10920,10920,10920,10920,0
|
|
20240724,122200,223550700,10920,10920,10920,10920,0
|
|
20240724,122100,223550700,10920,10910,10920,10900,142
|
|
20240724,122000,222000360,10910,10910,10910,10910,9
|
|
20240724,121900,221902170,10910,10910,10910,10910,0
|
|
20240724,121800,221902170,10910,10890,10910,10890,264
|
|
20240724,121700,219023430,10880,10870,10880,10870,83
|
|
20240724,121600,218120980,10860,10860,10860,10860,400
|
|
20240724,121500,213776980,10860,10870,10870,10860,3954
|
|
20240724,121400,170834810,10860,10860,10860,10860,0
|
|
20240724,121300,170834810,10860,10860,10860,10860,0
|
|
20240724,121200,170834810,10860,10860,10860,10860,0
|
|
20240724,121100,170834810,10860,10860,10860,10860,1
|
|
20240724,121000,170823950,10860,10860,10860,10860,9
|
|
20240724,120900,170726210,10860,10870,10870,10860,25
|
|
20240724,120800,170454690,10880,10880,10880,10880,230
|
|
20240724,120700,167952290,10870,10870,10870,10870,80
|
|
20240724,120600,167082690,10880,10880,10880,10880,0
|
|
20240724,120500,167082690,10880,10880,10880,10880,0
|
|
20240724,120400,167082690,10880,10880,10880,10880,0
|
|
20240724,120300,167082690,10880,10880,10880,10880,0
|
|
20240724,120200,167082690,10880,10880,10880,10880,0
|
|
20240724,120100,167082690,10880,10880,10880,10880,82
|
|
20240724,120000,166190530,10880,10880,10880,10880,9
|
|
20240724,115900,166092610,10890,10890,10890,10890,0
|
|
20240724,115800,166092610,10890,10910,10910,10890,3298
|
|
20240724,115700,130142830,10910,10910,10910,10910,0
|
|
20240724,115600,130142830,10910,10910,10910,10910,0
|
|
20240724,115500,130142830,10910,10910,10910,10910,0
|
|
20240724,115400,130142830,10910,10910,10910,10910,0
|
|
20240724,115300,130142830,10910,10910,10910,10910,0
|
|
20240724,115200,130142830,10910,10910,10910,10910,0
|
|
20240724,115100,130142830,10910,10910,10910,10910,0
|
|
20240724,115000,130142830,10910,10910,10910,10910,9
|
|
20240724,114900,130044640,10910,10910,10910,10910,0
|
|
20240724,114800,130044640,10910,10920,10920,10910,361
|
|
20240724,114700,126102820,10930,10930,10930,10930,10
|
|
20240724,114600,125993520,10940,10930,10940,10930,232
|
|
20240724,114500,123455640,10930,10930,10930,10930,10
|
|
20240724,114400,123346340,10920,10920,10920,10920,0
|
|
20240724,114300,123346340,10920,10920,10920,10920,0
|
|
20240724,114200,123346340,10920,10920,10920,10920,0
|
|
20240724,114100,123346340,10920,10920,10920,10920,30
|
|
20240724,114000,123018740,10940,10940,10940,10940,0
|
|
20240724,113900,123018740,10940,10940,10940,10940,0
|
|
20240724,113800,123018740,10940,10940,10940,10940,5
|
|
20240724,113700,122964040,10940,10930,10940,10930,25
|
|
20240724,113600,122690750,10920,10920,10920,10920,0
|
|
20240724,113500,122690750,10920,10920,10920,10920,0
|
|
20240724,113400,122690750,10920,10920,10920,10920,0
|
|
20240724,113300,122690750,10920,10920,10920,10920,0
|
|
20240724,113200,122690750,10920,10940,10940,10920,70
|
|
20240724,113100,121925350,10920,10920,10920,10920,178
|
|
20240724,113000,119981590,10920,10920,10920,10920,9
|
|
20240724,112900,119883310,10930,10930,10930,10930,0
|
|
20240724,112800,119883310,10930,10930,10930,10930,0
|
|
20240724,112700,119883310,10930,10930,10930,10930,0
|
|
20240724,112600,119883310,10930,10940,10940,10930,118
|
|
20240724,112500,118593190,10930,10930,10930,10930,0
|
|
20240724,112400,118593190,10930,10930,10930,10930,0
|
|
20240724,112300,118593190,10930,10930,10930,10930,0
|
|
20240724,112200,118593190,10930,10930,10930,10930,0
|
|
20240724,112100,118593190,10930,10930,10930,10930,0
|
|
20240724,112000,118593190,10930,10930,10930,10930,9
|
|
20240724,111900,118494820,10940,10940,10940,10940,0
|
|
20240724,111800,118494820,10940,10930,10940,10930,82
|
|
20240724,111700,117598060,10930,10930,10930,10930,0
|
|
20240724,111600,117598060,10930,10930,10930,10930,8
|
|
20240724,111500,117510620,10910,10910,10910,10910,21
|
|
20240724,111400,117281510,10910,10910,10910,10910,0
|
|
20240724,111300,117281510,10910,10910,10910,10910,0
|
|
20240724,111200,117281510,10910,10910,10910,10910,0
|
|
20240724,111100,117281510,10910,10910,10910,10910,0
|
|
20240724,111000,117281510,10910,10910,10910,10910,9
|
|
20240724,110900,117183320,10920,10920,10920,10920,0
|
|
20240724,110800,117183320,10920,10920,10920,10920,0
|
|
20240724,110700,117183320,10920,10920,10920,10920,0
|
|
20240724,110600,117183320,10920,10920,10920,10920,0
|
|
20240724,110500,117183320,10920,10930,10930,10920,1079
|
|
20240724,110400,105393100,10930,10930,10930,10930,0
|
|
20240724,110300,105393100,10930,10930,10930,10930,30
|
|
20240724,110200,105065200,10930,10930,10930,10930,0
|
|
20240724,110100,105065200,10930,10930,10930,10930,0
|
|
20240724,110000,105065200,10930,10930,10930,10930,9
|
|
20240724,105900,104966830,10940,10940,10940,10940,0
|
|
20240724,105800,104966830,10940,10940,10940,10940,3
|
|
20240724,105700,104934010,10940,10940,10940,10940,11
|
|
20240724,105600,104813670,10940,10950,10950,10920,1062
|
|
20240724,105500,93206200,10950,10950,10950,10950,0
|
|
20240724,105400,93206200,10950,10950,10950,10950,6
|
|
20240724,105300,93140500,10940,10940,10940,10940,0
|
|
20240724,105200,93140500,10940,10940,10940,10940,0
|
|
20240724,105100,93140500,10940,10940,10940,10940,58
|
|
20240724,105000,92505980,10960,10960,10960,10960,0
|
|
20240724,104900,92505980,10960,10960,10960,10960,0
|
|
20240724,104800,92505980,10960,10960,10960,10960,0
|
|
20240724,104700,92505980,10960,10960,10960,10960,0
|
|
20240724,104600,92505980,10960,10960,10960,10960,62
|
|
20240724,104500,91826460,10970,10970,10970,10970,0
|
|
20240724,104400,91826460,10970,10970,10970,10970,0
|
|
20240724,104300,91826460,10970,10970,10970,10970,20
|
|
20240724,104200,91607060,10970,10970,10970,10970,0
|
|
20240724,104100,91607060,10970,10970,10970,10970,0
|
|
20240724,104000,91607060,10970,10970,10970,10970,10
|
|
20240724,103900,91497360,10970,10970,10970,10970,0
|
|
20240724,103800,91497360,10970,10970,10970,10970,40
|
|
20240724,103700,91058560,10960,10970,10970,10960,2
|
|
20240724,103600,91036630,10960,10960,10960,10960,1
|
|
20240724,103500,91025670,10970,10970,10970,10970,39
|
|
20240724,103400,90597840,10970,10970,10970,10970,0
|
|
20240724,103300,90597840,10970,10970,10970,10970,0
|
|
20240724,103200,90597840,10970,10960,10970,10960,111
|
|
20240724,103100,89380780,10940,10940,10940,10940,0
|
|
20240724,103000,89380780,10940,10940,10940,10940,11
|
|
20240724,102900,89260440,10940,10940,10940,10940,0
|
|
20240724,102800,89260440,10940,10940,10940,10940,3
|
|
20240724,102700,89227620,10940,10940,10940,10940,0
|
|
20240724,102600,89227620,10940,10940,10940,10940,11
|
|
20240724,102500,89107280,10950,10950,10950,10950,0
|
|
20240724,102400,89107280,10950,10950,10950,10950,0
|
|
20240724,102300,89107280,10950,10950,10950,10950,0
|
|
20240724,102200,89107280,10950,10950,10950,10950,0
|
|
20240724,102100,89107280,10950,10950,10950,10950,0
|
|
20240724,102000,89107280,10950,10950,10950,10950,0
|
|
20240724,101900,89107280,10950,10950,10950,10950,0
|
|
20240724,101800,89107280,10950,10950,10950,10950,0
|
|
20240724,101700,89107280,10950,10950,10950,10950,10
|
|
20240724,101600,88997780,10950,10950,10950,10950,0
|
|
20240724,101500,88997780,10950,10950,10950,10950,0
|
|
20240724,101400,88997780,10950,10950,10950,10950,0
|
|
20240724,101300,88997780,10950,10950,10950,10950,5
|
|
20240724,101200,88943030,10930,10930,10930,10930,0
|
|
20240724,101100,88943030,10930,10930,10930,10930,0
|
|
20240724,101000,88943030,10930,10930,10930,10930,11
|
|
20240724,100900,88822800,10930,10930,10930,10930,0
|
|
20240724,100800,88822800,10930,10930,10930,10930,37
|
|
20240724,100700,88418390,10930,10930,10930,10930,0
|
|
20240724,100600,88418390,10930,10930,10930,10930,0
|
|
20240724,100500,88418390,10930,10930,10930,10930,0
|
|
20240724,100400,88418390,10930,10930,10930,10930,0
|
|
20240724,100300,88418390,10930,10930,10930,10930,1
|
|
20240724,100200,88407460,10930,10930,10930,10930,2
|
|
20240724,100100,88385600,10920,10920,10920,10920,109
|
|
20240724,100000,87195320,10930,10930,10930,10930,1
|
|
20240724,095900,87184390,10940,10940,10940,10940,1
|
|
20240724,095800,87173450,10940,10940,10940,10940,7
|
|
20240724,095700,87096870,10940,10930,10940,10930,40
|
|
20240724,095600,86659650,10940,10940,10940,10940,84
|
|
20240724,095500,85740690,10940,10940,10940,10940,8
|
|
20240724,095400,85653170,10930,10930,10930,10930,0
|
|
20240724,095300,85653170,10930,10930,10930,10930,0
|
|
20240724,095200,85653170,10930,10920,10930,10920,82
|
|
20240724,095100,84756950,10920,10920,10920,10920,5
|
|
20240724,095000,84702350,10910,10910,10910,10910,11
|
|
20240724,094900,84582340,10920,10920,10920,10920,3
|
|
20240724,094800,84549580,10920,10920,10920,10920,0
|
|
20240724,094700,84549580,10920,10920,10920,10920,20
|
|
20240724,094600,84331180,10910,10900,10910,10900,101
|
|
20240724,094500,83229280,10890,10890,10890,10890,393
|
|
20240724,094400,78949510,10890,10890,10890,10890,0
|
|
20240724,094300,78949510,10890,10890,10890,10890,0
|
|
20240724,094200,78949510,10890,10890,10890,10890,0
|
|
20240724,094100,78949510,10890,10890,10890,10890,0
|
|
20240724,094000,78949510,10890,10900,10900,10890,6
|
|
20240724,093900,78884160,10900,10900,10900,10900,73
|
|
20240724,093800,78088460,10870,10870,10870,10870,1
|
|
20240724,093700,78077590,10870,10870,10870,10870,405
|
|
20240724,093600,73675240,10860,10870,10870,10860,377
|
|
20240724,093500,69581010,10870,10860,10870,10860,168
|
|
20240724,093400,67755850,10850,10890,10890,10850,58
|
|
20240724,093300,67125350,10910,10910,10910,10910,0
|
|
20240724,093200,67125350,10910,10960,10960,10910,951
|
|
20240724,093100,56728560,10960,10960,10960,10960,0
|
|
20240724,093000,56728560,10960,10960,10960,10960,11
|
|
20240724,092900,56608000,10970,10970,10970,10970,0
|
|
20240724,092800,56608000,10970,10970,10970,10970,0
|
|
20240724,092700,56608000,10970,10970,10970,10970,0
|
|
20240724,092600,56608000,10970,10970,10970,10970,0
|
|
20240724,092500,56608000,10970,10970,10970,10970,0
|
|
20240724,092400,56608000,10970,10970,10970,10970,106
|
|
20240724,092300,55445180,11000,11000,11000,11000,0
|
|
20240724,092200,55445180,11000,11000,11000,11000,0
|
|
20240724,092100,55445180,11000,10990,11000,10990,47
|
|
20240724,092000,54928240,10970,10970,10970,10970,11
|
|
20240724,091900,54807570,10970,10970,10970,10970,0
|
|
20240724,091800,54807570,10970,10970,10970,10970,0
|
|
20240724,091700,54807570,10970,10970,10970,10970,0
|
|
20240724,091600,54807570,10970,10970,10980,10970,71
|
|
20240724,091500,54028690,10960,10950,10960,10950,106
|
|
20240724,091400,52867750,10940,10940,10940,10940,1
|
|
20240724,091300,52856810,10940,10940,10940,10940,4
|
|
20240724,091200,52813050,10920,10870,10920,10870,151
|
|
20240724,091100,51164330,10870,10870,10920,10850,3538
|
|
20240724,091000,12699890,10870,10870,10870,10860,43
|
|
20240724,090900,12232870,10840,10840,10840,10840,0
|
|
20240724,090800,12232870,10840,10920,10920,10840,2
|
|
20240724,090700,12211110,10920,10920,10920,10920,0
|
|
20240724,090600,12211110,10920,10920,10920,10920,0
|
|
20240724,090500,12211110,10920,10920,10920,10920,0
|
|
20240724,090400,12211110,10920,10920,10920,10920,1
|
|
20240724,090300,12200190,10800,10880,10880,10800,350
|
|
20240724,090200,8407160,10890,10890,10890,10890,26
|
|
20240724,090100,8124020,10870,10860,10870,10830,51
|
|
20240724,090000,7571310,10800,10800,10800,10800,698
|