659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,195600,567469180,17780,17780,17780,17780,755
|
|
20240723,195500,567469180,17780,17780,17780,17780,0
|
|
20240723,195400,567469180,17780,17780,17780,17780,0
|
|
20240723,195300,567469180,17780,17780,17780,17780,0
|
|
20240723,195200,567469180,17780,17780,17780,17780,0
|
|
20240723,195100,567469180,17780,17780,17780,17780,0
|
|
20240723,195000,567469180,17780,17780,17780,17780,0
|
|
20240723,194900,567469180,17780,17780,17780,17780,0
|
|
20240723,194800,567469180,17780,17780,17780,17780,0
|
|
20240723,194700,567469180,17780,17780,17780,17780,0
|
|
20240723,194600,567469180,17780,17780,17780,17780,0
|
|
20240723,194500,567469180,17780,17780,17780,17780,0
|
|
20240723,194400,567469180,17780,17780,17780,17780,0
|
|
20240723,194300,567469180,17780,17780,17780,17780,0
|
|
20240723,194200,567469180,17780,17780,17780,17780,0
|
|
20240723,194100,567469180,17780,17780,17780,17780,0
|
|
20240723,194000,567469180,17780,17780,17780,17780,0
|
|
20240723,193900,567469180,17780,17780,17780,17780,0
|
|
20240723,193800,567469180,17780,17780,17780,17780,0
|
|
20240723,193700,567469180,17780,17780,17780,17780,0
|
|
20240723,193600,567469180,17780,17780,17780,17780,0
|
|
20240723,193500,567469180,17780,17780,17780,17780,0
|
|
20240723,193400,567469180,17780,17780,17780,17780,0
|
|
20240723,193300,567469180,17780,17780,17780,17780,0
|
|
20240723,193200,567469180,17780,17780,17780,17780,0
|
|
20240723,193100,567469180,17780,17780,17780,17780,0
|
|
20240723,193000,567469180,17780,17780,17780,17780,0
|
|
20240723,192900,567469180,17780,17780,17780,17780,0
|
|
20240723,192800,567469180,17780,17780,17780,17780,0
|
|
20240723,192700,567469180,17780,17780,17780,17780,0
|
|
20240723,192600,567469180,17780,17780,17780,17780,755
|
|
20240723,192500,567469180,17780,17780,17780,17780,0
|
|
20240723,192400,567469180,17780,17780,17780,17780,0
|
|
20240723,192300,567469180,17780,17780,17780,17780,0
|
|
20240723,192200,567469180,17780,17780,17780,17780,0
|
|
20240723,192100,567469180,17780,17780,17780,17780,0
|
|
20240723,192000,567469180,17780,17780,17780,17780,0
|
|
20240723,191900,567469180,17780,17780,17780,17780,0
|
|
20240723,191800,567469180,17780,17780,17780,17780,0
|
|
20240723,191700,567469180,17780,17780,17780,17780,0
|
|
20240723,191600,567469180,17780,17780,17780,17780,0
|
|
20240723,191500,567469180,17780,17780,17780,17780,0
|
|
20240723,191400,567469180,17780,17780,17780,17780,0
|
|
20240723,191300,567469180,17780,17780,17780,17780,0
|
|
20240723,191200,567469180,17780,17780,17780,17780,0
|
|
20240723,191100,567469180,17780,17780,17780,17780,0
|
|
20240723,191000,567469180,17780,17780,17780,17780,0
|
|
20240723,190900,567469180,17780,17780,17780,17780,0
|
|
20240723,190800,567469180,17780,17780,17780,17780,0
|
|
20240723,190700,567469180,17780,17780,17780,17780,0
|
|
20240723,190600,567469180,17780,17780,17780,17780,0
|
|
20240723,190500,567469180,17780,17780,17780,17780,0
|
|
20240723,190400,567469180,17780,17780,17780,17780,0
|
|
20240723,190300,567469180,17780,17780,17780,17780,0
|
|
20240723,190200,567469180,17780,17780,17780,17780,0
|
|
20240723,190100,567469180,17780,17780,17780,17780,0
|
|
20240723,190000,567469180,17780,17780,17780,17780,0
|
|
20240723,185900,567469180,17780,17780,17780,17780,0
|
|
20240723,185800,567469180,17780,17780,17780,17780,0
|
|
20240723,185700,567469180,17780,17780,17780,17780,0
|
|
20240723,185600,567469180,17780,17780,17780,17780,755
|
|
20240723,185500,567469180,17780,17780,17780,17780,0
|
|
20240723,185400,567469180,17780,17780,17780,17780,0
|
|
20240723,185300,567469180,17780,17780,17780,17780,0
|
|
20240723,185200,567469180,17780,17780,17780,17780,0
|
|
20240723,185100,567469180,17780,17780,17780,17780,0
|
|
20240723,185000,567469180,17780,17780,17780,17780,0
|
|
20240723,184900,567469180,17780,17780,17780,17780,0
|
|
20240723,184800,567469180,17780,17780,17780,17780,0
|
|
20240723,184700,567469180,17780,17780,17780,17780,0
|
|
20240723,184600,567469180,17780,17780,17780,17780,0
|
|
20240723,184500,567469180,17780,17780,17780,17780,0
|
|
20240723,184400,567469180,17780,17780,17780,17780,0
|
|
20240723,184300,567469180,17780,17780,17780,17780,0
|
|
20240723,184200,567469180,17780,17780,17780,17780,0
|
|
20240723,184100,567469180,17780,17780,17780,17780,0
|
|
20240723,184000,567469180,17780,17780,17780,17780,0
|
|
20240723,183900,567469180,17780,17780,17780,17780,0
|
|
20240723,183800,567469180,17780,17780,17780,17780,0
|
|
20240723,183700,567469180,17780,17780,17780,17780,0
|
|
20240723,183600,567469180,17780,17780,17780,17780,0
|
|
20240723,183500,567469180,17780,17780,17780,17780,0
|
|
20240723,183400,567469180,17780,17780,17780,17780,0
|
|
20240723,183300,567469180,17780,17780,17780,17780,0
|
|
20240723,183200,567469180,17780,17780,17780,17780,0
|
|
20240723,183100,567469180,17780,17780,17780,17780,0
|
|
20240723,183000,567469180,17780,17780,17780,17780,0
|
|
20240723,182900,567469180,17780,17780,17780,17780,0
|
|
20240723,182800,567469180,17780,17780,17780,17780,0
|
|
20240723,182700,567469180,17780,17780,17780,17780,0
|
|
20240723,182600,567469180,17780,17780,17780,17780,755
|
|
20240723,182500,567469180,17780,17780,17780,17780,0
|
|
20240723,182400,567469180,17780,17780,17780,17780,0
|
|
20240723,182300,567469180,17780,17780,17780,17780,0
|
|
20240723,182200,567469180,17780,17780,17780,17780,0
|
|
20240723,182100,567469180,17780,17780,17780,17780,0
|
|
20240723,182000,567469180,17780,17780,17780,17780,0
|
|
20240723,181900,567469180,17780,17780,17780,17780,0
|
|
20240723,181800,567469180,17780,17780,17780,17780,0
|
|
20240723,181700,567469180,17780,17780,17780,17780,0
|
|
20240723,181600,567469180,17780,17780,17780,17780,0
|
|
20240723,181500,567469180,17780,17780,17780,17780,0
|
|
20240723,181400,567469180,17780,17780,17780,17780,0
|
|
20240723,181300,567469180,17780,17780,17780,17780,0
|
|
20240723,181200,567469180,17780,17780,17780,17780,0
|
|
20240723,181100,567469180,17780,17780,17780,17780,0
|
|
20240723,181000,567469180,17780,17780,17780,17780,0
|
|
20240723,180900,567469180,17780,17780,17780,17780,0
|
|
20240723,180800,567469180,17780,17780,17780,17780,0
|
|
20240723,180700,567469180,17780,17780,17780,17780,0
|
|
20240723,180600,567469180,17780,17780,17780,17780,0
|
|
20240723,180500,567469180,17780,17780,17780,17780,0
|
|
20240723,180400,567469180,17780,17780,17780,17780,0
|
|
20240723,180300,567469180,17780,17780,17780,17780,0
|
|
20240723,180200,567469180,17780,17780,17780,17780,0
|
|
20240723,180100,567469180,17780,17780,17780,17780,0
|
|
20240723,180000,567469180,17780,17780,17780,17780,0
|
|
20240723,175900,567469180,17780,17780,17780,17780,0
|
|
20240723,175800,567469180,17780,17780,17780,17780,0
|
|
20240723,175700,567469180,17780,17780,17780,17780,0
|
|
20240723,175600,567469180,17780,17780,17780,17780,755
|
|
20240723,175500,567469180,17780,17780,17780,17780,0
|
|
20240723,175400,567469180,17780,17780,17780,17780,0
|
|
20240723,175300,567469180,17780,17780,17780,17780,0
|
|
20240723,175200,567469180,17780,17780,17780,17780,0
|
|
20240723,175100,567469180,17780,17780,17780,17780,0
|
|
20240723,175000,567469180,17780,17780,17780,17780,0
|
|
20240723,174900,567469180,17780,17780,17780,17780,0
|
|
20240723,174800,567469180,17780,17780,17780,17780,0
|
|
20240723,174700,567469180,17780,17780,17780,17780,0
|
|
20240723,174600,567469180,17780,17780,17780,17780,0
|
|
20240723,174500,567469180,17780,17780,17780,17780,0
|
|
20240723,174400,567469180,17780,17780,17780,17780,0
|
|
20240723,174300,567469180,17780,17780,17780,17780,0
|
|
20240723,174200,567469180,17780,17780,17780,17780,0
|
|
20240723,174100,567469180,17780,17780,17780,17780,0
|
|
20240723,174000,567469180,17780,17780,17780,17780,0
|
|
20240723,173900,567469180,17780,17780,17780,17780,0
|
|
20240723,173800,567469180,17780,17780,17780,17780,0
|
|
20240723,173700,567469180,17780,17780,17780,17780,0
|
|
20240723,173600,567469180,17780,17780,17780,17780,0
|
|
20240723,173500,567469180,17780,17780,17780,17780,0
|
|
20240723,173400,567469180,17780,17780,17780,17780,0
|
|
20240723,173300,567469180,17780,17780,17780,17780,0
|
|
20240723,173200,567469180,17780,17780,17780,17780,0
|
|
20240723,173100,567469180,17780,17780,17780,17780,0
|
|
20240723,173000,567469180,17780,17780,17780,17780,0
|
|
20240723,172900,567469180,17780,17780,17780,17780,0
|
|
20240723,172800,567469180,17780,17780,17780,17780,0
|
|
20240723,172700,567469180,17780,17780,17780,17780,0
|
|
20240723,172600,567469180,17780,17780,17780,17780,755
|
|
20240723,172500,567469180,17780,17780,17780,17780,0
|
|
20240723,172400,567469180,17780,17780,17780,17780,0
|
|
20240723,172300,567469180,17780,17780,17780,17780,0
|
|
20240723,172200,567469180,17780,17780,17780,17780,0
|
|
20240723,172100,567469180,17780,17780,17780,17780,0
|
|
20240723,172000,567469180,17780,17780,17780,17780,0
|
|
20240723,171900,567469180,17780,17780,17780,17780,0
|
|
20240723,171800,567469180,17780,17780,17780,17780,0
|
|
20240723,171700,567469180,17780,17780,17780,17780,0
|
|
20240723,171600,567469180,17780,17780,17780,17780,0
|
|
20240723,171500,567469180,17780,17780,17780,17780,0
|
|
20240723,171400,567469180,17780,17780,17780,17780,0
|
|
20240723,171300,567469180,17780,17780,17780,17780,0
|
|
20240723,171200,567469180,17780,17780,17780,17780,0
|
|
20240723,171100,567469180,17780,17780,17780,17780,0
|
|
20240723,171000,567469180,17780,17780,17780,17780,0
|
|
20240723,170900,567469180,17780,17780,17780,17780,0
|
|
20240723,170800,567469180,17780,17780,17780,17780,0
|
|
20240723,170700,567469180,17780,17780,17780,17780,0
|
|
20240723,170600,567469180,17780,17780,17780,17780,0
|
|
20240723,170500,567469180,17780,17780,17780,17780,0
|
|
20240723,170400,567469180,17780,17780,17780,17780,0
|
|
20240723,170300,567469180,17780,17780,17780,17780,0
|
|
20240723,170200,567469180,17780,17780,17780,17780,0
|
|
20240723,170100,567469180,17780,17780,17780,17780,0
|
|
20240723,170000,567469180,17780,17780,17780,17780,0
|
|
20240723,165900,567469180,17780,17780,17780,17780,0
|
|
20240723,165800,567469180,17780,17780,17780,17780,0
|
|
20240723,165700,567469180,17780,17780,17780,17780,0
|
|
20240723,165600,567469180,17780,17780,17780,17780,755
|
|
20240723,165500,567469180,17780,17780,17780,17780,0
|
|
20240723,165400,567469180,17780,17780,17780,17780,0
|
|
20240723,165300,567469180,17780,17780,17780,17780,0
|
|
20240723,165200,567469180,17780,17780,17780,17780,0
|
|
20240723,165100,567469180,17780,17780,17780,17780,0
|
|
20240723,165000,567469180,17780,17780,17780,17780,0
|
|
20240723,164900,567469180,17780,17780,17780,17780,0
|
|
20240723,164800,567469180,17780,17780,17780,17780,0
|
|
20240723,164700,567469180,17780,17780,17780,17780,0
|
|
20240723,164600,567469180,17780,17780,17780,17780,0
|
|
20240723,164500,567469180,17780,17780,17780,17780,0
|
|
20240723,164400,567469180,17780,17780,17780,17780,0
|
|
20240723,164300,567469180,17780,17780,17780,17780,0
|
|
20240723,164200,567469180,17780,17780,17780,17780,0
|
|
20240723,164100,567469180,17780,17780,17780,17780,0
|
|
20240723,164000,567469180,17780,17780,17780,17780,0
|
|
20240723,163900,567469180,17780,17780,17780,17780,0
|
|
20240723,163800,567469180,17780,17780,17780,17780,0
|
|
20240723,163700,567469180,17780,17780,17780,17780,0
|
|
20240723,163600,567469180,17780,17780,17780,17780,0
|
|
20240723,163500,567469180,17780,17780,17780,17780,0
|
|
20240723,163400,567469180,17780,17780,17780,17780,0
|
|
20240723,163300,567469180,17780,17780,17780,17780,0
|
|
20240723,163200,567469180,17780,17780,17780,17780,0
|
|
20240723,163100,567469180,17780,17780,17780,17780,0
|
|
20240723,163000,567469180,17780,17780,17780,17780,0
|
|
20240723,162900,567469180,17780,17780,17780,17780,0
|
|
20240723,162800,567469180,17780,17780,17780,17780,0
|
|
20240723,162700,567469180,17780,17780,17780,17780,0
|
|
20240723,162600,567469180,17780,17780,17780,17780,755
|
|
20240723,162500,567469180,17780,17780,17780,17780,0
|
|
20240723,162400,567469180,17780,17780,17780,17780,0
|
|
20240723,162300,567469180,17780,17780,17780,17780,0
|
|
20240723,162200,567469180,17780,17780,17780,17780,0
|
|
20240723,162100,567469180,17780,17780,17780,17780,0
|
|
20240723,162000,567469180,17780,17780,17780,17780,0
|
|
20240723,161900,567469180,17780,17780,17780,17780,0
|
|
20240723,161800,567469180,17780,17780,17780,17780,0
|
|
20240723,161700,567469180,17780,17780,17780,17780,0
|
|
20240723,161600,567469180,17780,17780,17780,17780,0
|
|
20240723,161500,567469180,17780,17780,17780,17780,0
|
|
20240723,161400,567469180,17780,17780,17780,17780,0
|
|
20240723,161300,567469180,17780,17780,17780,17780,0
|
|
20240723,161200,567469180,17780,17780,17780,17780,0
|
|
20240723,161100,567469180,17780,17780,17780,17780,0
|
|
20240723,161000,567469180,17780,17780,17780,17780,0
|
|
20240723,160900,567469180,17780,17780,17780,17780,0
|
|
20240723,160800,567469180,17780,17780,17780,17780,0
|
|
20240723,160700,567469180,17780,17780,17780,17780,0
|
|
20240723,160600,567469180,17780,17780,17780,17780,0
|
|
20240723,160500,567469180,17780,17780,17780,17780,0
|
|
20240723,160400,567469180,17780,17780,17780,17780,0
|
|
20240723,160300,567469180,17780,17780,17780,17780,0
|
|
20240723,160200,567469180,17780,17780,17780,17780,0
|
|
20240723,160100,567469180,17780,17780,17780,17780,0
|
|
20240723,160000,567469180,17780,17780,17780,17780,0
|
|
20240723,155900,567469180,17780,17780,17780,17780,0
|
|
20240723,155800,567469180,17780,17780,17780,17780,0
|
|
20240723,155700,567469180,17780,17780,17780,17780,0
|
|
20240723,155600,567469180,17780,17780,17780,17780,755
|
|
20240723,155500,567469180,17780,17780,17780,17780,0
|
|
20240723,155400,567469180,17780,17780,17780,17780,0
|
|
20240723,155300,567469180,17780,17780,17780,17780,0
|
|
20240723,155200,567469180,17780,17780,17780,17780,0
|
|
20240723,155100,567469180,17780,17780,17780,17780,0
|
|
20240723,155000,567469180,17780,17780,17780,17780,0
|
|
20240723,154900,567469180,17780,17780,17780,17780,0
|
|
20240723,154800,567469180,17780,17780,17780,17780,0
|
|
20240723,154700,567469180,17780,17780,17780,17780,0
|
|
20240723,154600,567469180,17780,17780,17780,17780,0
|
|
20240723,154500,567469180,17780,17780,17780,17780,0
|
|
20240723,154400,567469180,17780,17780,17780,17780,0
|
|
20240723,154300,567469180,17780,17780,17780,17780,0
|
|
20240723,154200,567469180,17780,17780,17780,17780,0
|
|
20240723,154100,567469180,17780,17780,17780,17780,0
|
|
20240723,154000,567469180,17780,17780,17780,17780,0
|
|
20240723,153900,567469180,17780,17780,17780,17780,0
|
|
20240723,153800,567469180,17780,17780,17780,17780,0
|
|
20240723,153700,567469180,17780,17780,17780,17780,0
|
|
20240723,153600,567469180,17780,17780,17780,17780,0
|
|
20240723,153500,567469180,17780,17780,17780,17780,0
|
|
20240723,153400,567469180,17780,17780,17780,17780,0
|
|
20240723,153300,567469180,17780,17780,17780,17780,0
|
|
20240723,153200,567469180,17780,17780,17780,17780,0
|
|
20240723,153100,567469180,17780,17780,17780,17780,0
|
|
20240723,153000,567469180,17780,17780,17780,17780,755
|
|
20240723,152900,554045280,17790,17790,17790,17790,0
|
|
20240723,152800,554045280,17790,17790,17790,17790,0
|
|
20240723,152700,554045280,17790,17790,17790,17790,0
|
|
20240723,152600,554045280,17790,17790,17790,17790,0
|
|
20240723,152500,554045280,17790,17790,17790,17790,0
|
|
20240723,152400,554045280,17790,17790,17790,17790,0
|
|
20240723,152300,554045280,17790,17790,17790,17790,0
|
|
20240723,152200,554045280,17790,17790,17790,17790,0
|
|
20240723,152100,554045280,17790,17790,17790,17790,0
|
|
20240723,152000,554045280,17790,17790,17790,17790,0
|
|
20240723,151900,554045280,17790,17790,17790,17780,43
|
|
20240723,151800,553280710,17790,17790,17790,17790,1
|
|
20240723,151700,553262920,17790,17790,17790,17780,204
|
|
20240723,151600,549635000,17790,17820,17820,17790,3
|
|
20240723,151500,549581600,17850,17840,17850,17840,2
|
|
20240723,151400,549545910,17850,17840,17850,17840,2
|
|
20240723,151300,549510220,17790,17790,17790,17780,231
|
|
20240723,151200,545402040,17790,17800,17800,17790,155
|
|
20240723,151100,542643610,17850,17850,17850,17850,1
|
|
20240723,151000,542625760,17850,17810,17860,17810,51
|
|
20240723,150900,541717130,17810,17870,17870,17810,14
|
|
20240723,150800,541467640,17870,17850,17870,17850,11
|
|
20240723,150700,541271210,17880,17870,17880,17870,5
|
|
20240723,150600,541181850,17880,17880,17880,17870,6
|
|
20240723,150500,541074580,17850,17850,17870,17850,26
|
|
20240723,150400,540610410,17850,17850,17850,17850,1
|
|
20240723,150300,540592560,17880,17840,17880,17820,8
|
|
20240723,150200,540449810,17820,17840,17840,17820,6
|
|
20240723,150100,540342840,17880,17870,17880,17870,2
|
|
20240723,150000,540307090,17880,17830,17880,17830,3
|
|
20240723,145900,540253550,17880,17870,17880,17870,4
|
|
20240723,145800,540182050,17880,17840,17880,17830,3
|
|
20240723,145700,540128500,17880,17860,17880,17860,13
|
|
20240723,145600,539896190,17810,17810,17810,17810,0
|
|
20240723,145500,539896190,17810,17800,17810,17800,4
|
|
20240723,145400,539824980,17800,17800,17800,17800,102
|
|
20240723,145300,538009380,17800,17820,17880,17800,966
|
|
20240723,145200,520802200,17880,17820,17880,17820,5
|
|
20240723,145100,520712880,17880,17880,17880,17880,0
|
|
20240723,145000,520712880,17880,17850,17880,17840,191
|
|
20240723,144900,517304570,17850,17880,17880,17850,225
|
|
20240723,144800,513288200,17850,17870,17870,17850,555
|
|
20240723,144700,503379170,17880,17880,17880,17880,4
|
|
20240723,144600,503307650,17870,17870,17870,17870,70
|
|
20240723,144500,502056750,17880,17880,17880,17880,0
|
|
20240723,144400,502056750,17880,17900,17900,17880,494
|
|
20240723,144300,493222320,17930,17950,17950,17930,41
|
|
20240723,144200,492487170,17950,17950,17950,17950,4
|
|
20240723,144100,492415370,17960,17960,17960,17960,0
|
|
20240723,144000,492415370,17960,17960,17960,17960,0
|
|
20240723,143900,492415370,17960,17960,17960,17960,0
|
|
20240723,143800,492415370,17960,17900,17960,17900,7
|
|
20240723,143700,492289900,17900,17910,17910,17900,15
|
|
20240723,143600,492021390,17960,17960,17960,17960,0
|
|
20240723,143500,492021390,17960,17960,17960,17960,17
|
|
20240723,143400,491716070,17960,17960,17960,17960,0
|
|
20240723,143300,491716070,17960,17960,17960,17960,0
|
|
20240723,143200,491716070,17960,17960,17960,17960,7
|
|
20240723,143100,491590350,17980,17980,17980,17980,0
|
|
20240723,143000,491590350,17980,17980,17980,17980,0
|
|
20240723,142900,491590350,17980,17980,17980,17980,0
|
|
20240723,142800,491590350,17980,17980,17980,17980,0
|
|
20240723,142700,491590350,17980,17980,17980,17980,0
|
|
20240723,142600,491590350,17980,17970,17980,17970,4
|
|
20240723,142500,491518450,17990,17980,17990,17880,145
|
|
20240723,142400,488914290,17990,17990,17990,17990,0
|
|
20240723,142300,488914290,17990,17990,17990,17990,333
|
|
20240723,142200,482923620,17990,17990,17990,17990,0
|
|
20240723,142100,482923620,17990,17990,17990,17990,0
|
|
20240723,142000,482923620,17990,17980,17990,17980,2
|
|
20240723,141900,482887650,17990,17990,17990,17860,227
|
|
20240723,141800,478821860,17990,17990,17990,17990,3
|
|
20240723,141700,478767890,17990,17990,17990,17990,7
|
|
20240723,141600,478641960,17990,17990,17990,17990,25
|
|
20240723,141500,478192210,17990,17990,17990,17990,0
|
|
20240723,141400,478192210,17990,17990,17990,17990,0
|
|
20240723,141300,478192210,17990,17990,17990,17990,0
|
|
20240723,141200,478192210,17990,17990,17990,17990,2
|
|
20240723,141100,478156230,17990,17990,17990,17990,0
|
|
20240723,141000,478156230,17990,17990,17990,17990,0
|
|
20240723,140900,478156230,17990,17990,17990,17990,0
|
|
20240723,140800,478156230,17990,17990,17990,17990,0
|
|
20240723,140700,478156230,17990,17990,17990,17990,0
|
|
20240723,140600,478156230,17990,17990,17990,17990,0
|
|
20240723,140500,478156230,17990,17990,17990,17990,0
|
|
20240723,140400,478156230,17990,17990,17990,17990,0
|
|
20240723,140300,478156230,17990,17990,17990,17990,0
|
|
20240723,140200,478156230,17990,17990,17990,17990,0
|
|
20240723,140100,478156230,17990,17990,17990,17990,0
|
|
20240723,140000,478156230,17990,17990,17990,17990,0
|
|
20240723,135900,478156230,17990,17990,17990,17990,0
|
|
20240723,135800,478156230,17990,17990,17990,17990,0
|
|
20240723,135700,478156230,17990,17990,17990,17990,62
|
|
20240723,135600,477040850,17990,17990,17990,17990,211
|
|
20240723,135500,473244960,18000,17980,18000,17980,501
|
|
20240723,135400,464232050,17990,17990,17990,17990,0
|
|
20240723,135300,464232050,17990,17990,17990,17990,0
|
|
20240723,135200,464232050,17990,17990,17990,17990,0
|
|
20240723,135100,464232050,17990,17980,17990,17980,2
|
|
20240723,135000,464196080,17990,17990,17990,17990,2
|
|
20240723,134900,464160100,17980,17980,17980,17980,52
|
|
20240723,134800,463225140,17990,17990,17990,17990,0
|
|
20240723,134700,463225140,17990,17990,17990,17990,0
|
|
20240723,134600,463225140,17990,17990,17990,17990,0
|
|
20240723,134500,463225140,17990,17990,17990,17990,0
|
|
20240723,134400,463225140,17990,17980,17990,17980,4
|
|
20240723,134300,463153200,17930,17940,17940,17930,58
|
|
20240723,134200,462112960,17930,17930,17930,17930,0
|
|
20240723,134100,462112960,17930,17930,17930,17930,0
|
|
20240723,134000,462112960,17930,17930,17930,17930,0
|
|
20240723,133900,462112960,17930,17930,17930,17930,0
|
|
20240723,133800,462112960,17930,17930,17930,17930,120
|
|
20240723,133700,459961360,17930,17930,17930,17930,60
|
|
20240723,133600,458885560,17930,17930,17930,17930,0
|
|
20240723,133500,458885560,17930,17930,17930,17930,102
|
|
20240723,133400,457056700,17930,17930,17930,17930,0
|
|
20240723,133300,457056700,17930,17950,17950,17930,307
|
|
20240723,133200,451548630,17950,17950,17950,17950,14
|
|
20240723,133100,451297330,17990,17990,17990,17990,0
|
|
20240723,133000,451297330,17990,17990,17990,17990,0
|
|
20240723,132900,451297330,17990,17990,17990,17990,0
|
|
20240723,132800,451297330,17990,17990,17990,17990,0
|
|
20240723,132700,451297330,17990,17990,17990,17990,14
|
|
20240723,132600,451045470,17990,17950,17990,17950,10
|
|
20240723,132500,450865810,17990,17990,17990,17990,5
|
|
20240723,132400,450775860,17990,17990,17990,17990,33
|
|
20240723,132300,450182190,17990,17990,17990,17990,1
|
|
20240723,132200,450164200,17950,17950,17950,17950,0
|
|
20240723,132100,450164200,17950,17950,17950,17950,0
|
|
20240723,132000,450164200,17950,17950,17950,17950,0
|
|
20240723,131900,450164200,17950,17950,17950,17950,0
|
|
20240723,131800,450164200,17950,17950,17950,17950,0
|
|
20240723,131700,450164200,17950,17950,17950,17950,0
|
|
20240723,131600,450164200,17950,17950,17950,17950,100
|
|
20240723,131500,448369200,17950,17950,17950,17950,0
|
|
20240723,131400,448369200,17950,17950,17950,17950,0
|
|
20240723,131300,448369200,17950,17950,17950,17950,0
|
|
20240723,131200,448369200,17950,17950,17950,17950,0
|
|
20240723,131100,448369200,17950,17950,17950,17950,0
|
|
20240723,131000,448369200,17950,17950,17950,17950,0
|
|
20240723,130900,448369200,17950,17950,17950,17950,0
|
|
20240723,130800,448369200,17950,17950,17950,17950,0
|
|
20240723,130700,448369200,17950,17950,17950,17950,0
|
|
20240723,130600,448369200,17950,17950,17950,17950,50
|
|
20240723,130500,447471700,17950,17950,17950,17950,2
|
|
20240723,130400,447435800,17950,17950,17950,17950,20
|
|
20240723,130300,447076800,17990,17990,17990,17990,0
|
|
20240723,130200,447076800,17990,17990,17990,17990,2
|
|
20240723,130100,447040820,17990,17950,17990,17950,216
|
|
20240723,130000,443161460,17950,17950,17950,17950,0
|
|
20240723,125900,443161460,17950,17930,17950,17930,322
|
|
20240723,125800,437384910,17930,17930,17930,17930,56
|
|
20240723,125700,436380830,17930,17930,17930,17930,50
|
|
20240723,125600,435484330,17930,17930,17930,17930,55
|
|
20240723,125500,434498180,17930,17930,17930,17930,150
|
|
20240723,125400,431808680,17930,17930,17930,17930,0
|
|
20240723,125300,431808680,17930,17940,17940,17930,24
|
|
20240723,125200,431378260,17940,17940,17940,17940,0
|
|
20240723,125100,431378260,17940,17940,17940,17940,0
|
|
20240723,125000,431378260,17940,17940,17940,17940,0
|
|
20240723,124900,431378260,17940,17940,17940,17940,0
|
|
20240723,124800,431378260,17940,17940,17940,17940,10
|
|
20240723,124700,431198860,17930,17930,17930,17930,0
|
|
20240723,124600,431198860,17930,17930,17930,17930,236
|
|
20240723,124500,426967380,17930,17930,17930,17930,92
|
|
20240723,124400,425317820,17930,17930,17930,17930,0
|
|
20240723,124300,425317820,17930,17930,17930,17930,0
|
|
20240723,124200,425317820,17930,17930,17930,17930,2
|
|
20240723,124100,425281960,17940,17940,17940,17940,0
|
|
20240723,124000,425281960,17940,17940,17940,17940,0
|
|
20240723,123900,425281960,17940,17940,17940,17940,0
|
|
20240723,123800,425281960,17940,17940,17940,17940,1
|
|
20240723,123700,425264020,17900,17900,17900,17900,0
|
|
20240723,123600,425264020,17900,17900,17900,17900,0
|
|
20240723,123500,425264020,17900,17910,17910,17900,100
|
|
20240723,123400,423473820,17940,17940,17940,17940,0
|
|
20240723,123300,423473820,17940,17940,17940,17940,0
|
|
20240723,123200,423473820,17940,17940,17940,17940,0
|
|
20240723,123100,423473820,17940,17900,17940,17900,87
|
|
20240723,123000,421916440,17900,17900,17900,17900,2
|
|
20240723,122900,421880640,17850,17850,17850,17850,0
|
|
20240723,122800,421880640,17850,17850,17850,17850,42
|
|
20240723,122700,421130940,17900,17940,17940,17900,184
|
|
20240723,122600,417830500,17890,17860,17890,17860,72
|
|
20240723,122500,416543470,17860,17860,17860,17860,51
|
|
20240723,122400,415632610,17860,17860,17860,17860,0
|
|
20240723,122300,415632610,17860,17860,17860,17860,0
|
|
20240723,122200,415632610,17860,17860,17860,17860,0
|
|
20240723,122100,415632610,17860,17860,17860,17860,0
|
|
20240723,122000,415632610,17860,17850,17860,17850,15
|
|
20240723,121900,415364760,17860,17860,17860,17860,150
|
|
20240723,121800,412685760,17860,17860,17860,17860,2
|
|
20240723,121700,412650040,17850,17850,17850,17850,0
|
|
20240723,121600,412650040,17850,17810,17850,17810,98
|
|
20240723,121500,410904540,17870,17870,17870,17870,0
|
|
20240723,121400,410904540,17870,17870,17870,17870,7
|
|
20240723,121300,410779450,17810,17810,17810,17810,0
|
|
20240723,121200,410779450,17810,17810,17810,17810,100
|
|
20240723,121100,408998450,17810,17820,17820,17810,46
|
|
20240723,121000,408179120,17810,17810,17810,17810,10
|
|
20240723,120900,408001020,17800,17850,17850,17800,130
|
|
20240723,120800,405684570,17860,17860,17860,17860,0
|
|
20240723,120700,405684570,17860,17860,17860,17860,0
|
|
20240723,120600,405684570,17860,17860,17860,17860,0
|
|
20240723,120500,405684570,17860,17860,17860,17860,0
|
|
20240723,120400,405684570,17860,17860,17860,17860,0
|
|
20240723,120300,405684570,17860,17860,17860,17860,1
|
|
20240723,120200,405666710,17950,17950,17950,17950,1
|
|
20240723,120100,405648760,17840,17840,17840,17840,0
|
|
20240723,120000,405648760,17840,17840,17840,17840,0
|
|
20240723,115900,405648760,17840,17840,17840,17840,62
|
|
20240723,115800,404542680,17820,17820,17820,17820,4
|
|
20240723,115700,404471400,17820,17820,17820,17820,1
|
|
20240723,115600,404453580,17800,17800,17800,17800,3
|
|
20240723,115500,404400180,17770,17770,17770,17770,0
|
|
20240723,115400,404400180,17770,17770,17770,17770,0
|
|
20240723,115300,404400180,17770,17770,17770,17770,0
|
|
20240723,115200,404400180,17770,17770,17770,17770,308
|
|
20240723,115100,398927020,17780,17780,17780,17780,17
|
|
20240723,115000,398624760,17780,17780,17780,17780,62
|
|
20240723,114900,397522400,17780,17800,17800,17780,84
|
|
20240723,114800,396027600,17800,17820,17820,17800,1510
|
|
20240723,114700,369146950,17820,17820,17820,17820,20
|
|
20240723,114600,368790550,17830,17820,17830,17820,4
|
|
20240723,114500,368719250,17830,17830,17830,17830,0
|
|
20240723,114400,368719250,17830,17860,17860,17830,9
|
|
20240723,114300,368558680,17860,17890,17890,17860,2
|
|
20240723,114200,368522930,17800,17880,17880,17800,1831
|
|
20240723,114100,335863360,17890,17950,17950,17890,122
|
|
20240723,114000,333677180,17950,17950,17950,17950,0
|
|
20240723,113900,333677180,17950,17950,17950,17950,0
|
|
20240723,113800,333677180,17950,17950,17950,17950,0
|
|
20240723,113700,333677180,17950,17950,17950,17950,0
|
|
20240723,113600,333677180,17950,17950,17950,17950,0
|
|
20240723,113500,333677180,17950,17900,17950,17900,59
|
|
20240723,113400,332621030,17900,17920,17920,17900,100
|
|
20240723,113300,330830860,17950,17950,17950,17950,1
|
|
20240723,113200,330812910,17950,17950,17950,17950,6
|
|
20240723,113100,330705210,17900,17900,17900,17900,200
|
|
20240723,113000,327125210,17900,17930,17930,17900,300
|
|
20240723,112900,321750680,17940,17950,17950,17940,187
|
|
20240723,112800,318395880,17940,17940,17940,17940,110
|
|
20240723,112700,316422480,17950,17950,17950,17950,9
|
|
20240723,112600,316260930,17990,17990,17990,17990,1
|
|
20240723,112500,316242940,17990,17940,17990,17940,2
|
|
20240723,112400,316207010,17940,17940,17940,17940,0
|
|
20240723,112300,316207010,17940,17940,17940,17940,0
|
|
20240723,112200,316207010,17940,17940,17940,17940,0
|
|
20240723,112100,316207010,17940,17940,17940,17940,0
|
|
20240723,112000,316207010,17940,17990,17990,17940,153
|
|
20240723,111900,313461780,17990,17990,17990,17990,0
|
|
20240723,111800,313461780,17990,17990,17990,17990,0
|
|
20240723,111700,313461780,17990,17990,17990,17990,0
|
|
20240723,111600,313461780,17990,17990,17990,17990,1
|
|
20240723,111500,313443790,18000,18000,18000,18000,0
|
|
20240723,111400,313443790,18000,18000,18000,18000,2
|
|
20240723,111300,313407790,17980,17990,17990,17980,51
|
|
20240723,111200,312490310,17990,18000,18000,17990,52
|
|
20240723,111100,311554810,18000,18010,18010,18000,2
|
|
20240723,111000,311518800,18080,18080,18080,18080,0
|
|
20240723,110900,311518800,18080,18080,18080,18080,0
|
|
20240723,110800,311518800,18080,18080,18080,18080,1
|
|
20240723,110700,311500720,17990,17990,17990,17990,0
|
|
20240723,110600,311500720,17990,17990,17990,17990,0
|
|
20240723,110500,311500720,17990,17990,17990,17990,0
|
|
20240723,110400,311500720,17990,17990,17990,17990,217
|
|
20240723,110300,307596890,17980,17980,17980,17980,200
|
|
20240723,110200,304000890,17980,17980,17980,17980,0
|
|
20240723,110100,304000890,17980,17980,17980,17980,0
|
|
20240723,110000,304000890,17980,17980,17980,17980,94
|
|
20240723,105900,302310770,17980,17980,17980,17980,0
|
|
20240723,105800,302310770,17980,17980,17980,17980,6
|
|
20240723,105700,302202890,17990,17990,17990,17990,157
|
|
20240723,105600,299378460,17990,17990,17990,17990,2
|
|
20240723,105500,299342480,17990,17980,17990,17930,43
|
|
20240723,105400,298570830,17990,17990,17990,17990,5
|
|
20240723,105300,298480880,17900,17900,17900,17900,0
|
|
20240723,105200,298480880,17900,17910,17910,17900,500
|
|
20240723,105100,289530580,17900,17940,17940,17900,343
|
|
20240723,105000,283383650,17990,17990,17990,17990,0
|
|
20240723,104900,283383650,17990,17990,17990,17990,1
|
|
20240723,104800,283365660,18000,18000,18000,18000,0
|
|
20240723,104700,283365660,18000,18000,18000,18000,0
|
|
20240723,104600,283365660,18000,18000,18000,18000,10
|
|
20240723,104500,283185660,17990,17990,17990,17990,45
|
|
20240723,104400,282376110,17990,17990,17990,17990,0
|
|
20240723,104300,282376110,17990,17940,17990,17940,31
|
|
20240723,104200,281819870,17950,17990,17990,17950,68
|
|
20240723,104100,280597900,18000,18000,18000,18000,1
|
|
20240723,104000,280579900,18000,18000,18000,18000,1
|
|
20240723,103900,280561900,17980,17980,17980,17980,0
|
|
20240723,103800,280561900,17980,17980,17980,17980,31
|
|
20240723,103700,280004520,17980,18030,18030,17980,485
|
|
20240723,103600,271282910,17990,17990,17990,17990,2
|
|
20240723,103500,271246930,17990,17990,17990,17990,12
|
|
20240723,103400,271031050,17990,17990,17990,17990,137
|
|
20240723,103300,268566420,17990,17990,17990,17990,0
|
|
20240723,103200,268566420,17990,17990,17990,17990,0
|
|
20240723,103100,268566420,17990,17990,17990,17990,1
|
|
20240723,103000,268548430,17990,17990,17990,17990,3
|
|
20240723,102900,268494460,17980,17980,17980,17980,0
|
|
20240723,102800,268494460,17980,17980,17980,17980,46
|
|
20240723,102700,267667380,17980,18000,18000,17980,56
|
|
20240723,102600,266659970,17980,17980,17980,17980,0
|
|
20240723,102500,266659970,17980,17990,17990,17980,110
|
|
20240723,102400,264682160,18030,18000,18030,17980,956
|
|
20240723,102300,247473960,18000,18030,18030,18000,273
|
|
20240723,102200,242559200,18010,18010,18010,18010,0
|
|
20240723,102100,242559200,18010,18010,18010,18010,200
|
|
20240723,102000,238957200,18010,18010,18010,18010,0
|
|
20240723,101900,238957200,18010,18010,18010,18010,0
|
|
20240723,101800,238957200,18010,18060,18060,18010,2044
|
|
20240723,101700,202063590,18070,18070,18070,18070,0
|
|
20240723,101600,202063590,18070,18070,18070,18070,0
|
|
20240723,101500,202063590,18070,18070,18070,18070,65
|
|
20240723,101400,200889040,18100,18100,18100,18100,0
|
|
20240723,101300,200889040,18100,18100,18100,18100,0
|
|
20240723,101200,200889040,18100,18100,18100,18100,1
|
|
20240723,101100,200870940,18100,18080,18100,18070,1018
|
|
20240723,101000,182474980,18100,18100,18100,18100,0
|
|
20240723,100900,182474980,18100,18100,18100,18100,5
|
|
20240723,100800,182384480,18100,18100,18100,18100,5
|
|
20240723,100700,182293980,18100,18100,18100,18100,0
|
|
20240723,100600,182293980,18100,18100,18100,18100,0
|
|
20240723,100500,182293980,18100,18100,18100,18100,100
|
|
20240723,100400,180483980,18100,18100,18100,18100,0
|
|
20240723,100300,180483980,18100,18100,18100,18100,0
|
|
20240723,100200,180483980,18100,18100,18100,18100,1
|
|
20240723,100100,180465880,18080,18080,18080,18080,26
|
|
20240723,100000,179995800,18080,18080,18080,18080,4
|
|
20240723,095900,179923480,18100,18100,18100,18100,0
|
|
20240723,095800,179923480,18100,18100,18100,18100,2
|
|
20240723,095700,179887280,18100,18100,18100,18100,0
|
|
20240723,095600,179887280,18100,18100,18100,18100,11
|
|
20240723,095500,179688180,18120,18120,18120,18120,2
|
|
20240723,095400,179651940,18080,18080,18080,18080,0
|
|
20240723,095300,179651940,18080,18080,18080,18080,0
|
|
20240723,095200,179651940,18080,18080,18080,18080,0
|
|
20240723,095100,179651940,18080,18080,18080,18080,8
|
|
20240723,095000,179507300,18120,18080,18120,18080,8
|
|
20240723,094900,179362520,18080,18080,18080,18070,125
|
|
20240723,094800,177102610,18080,18080,18080,18080,65
|
|
20240723,094700,175927410,18070,18070,18070,18070,1051
|
|
20240723,094600,156935840,18070,18070,18070,18070,10
|
|
20240723,094500,156755140,18080,18080,18080,18080,0
|
|
20240723,094400,156755140,18080,18080,18080,18080,15
|
|
20240723,094300,156483940,18080,18080,18080,18080,0
|
|
20240723,094200,156483940,18080,18080,18080,18080,25
|
|
20240723,094100,156031940,18150,18150,18150,18150,0
|
|
20240723,094000,156031940,18150,18150,18150,18150,0
|
|
20240723,093900,156031940,18150,18150,18150,18150,2
|
|
20240723,093800,155995640,18070,18080,18080,18070,81
|
|
20240723,093700,154531870,18070,18070,18070,18070,98
|
|
20240723,093600,152761010,18070,18080,18080,18070,9
|
|
20240723,093500,152598360,18090,18100,18100,18090,7
|
|
20240723,093400,152471700,18110,18110,18110,18110,2
|
|
20240723,093300,152435480,18150,18080,18150,18070,627
|
|
20240723,093200,141105440,18100,18120,18120,18100,2008
|
|
20240723,093100,104760600,18130,18130,18130,18130,1
|
|
20240723,093000,104742470,18150,18150,18150,18150,0
|
|
20240723,092900,104742470,18150,18150,18150,18150,0
|
|
20240723,092800,104742470,18150,18150,18150,18150,3
|
|
20240723,092700,104688020,18140,18140,18140,18140,3
|
|
20240723,092600,104633600,18070,18110,18110,18070,112
|
|
20240723,092500,102609280,18150,18150,18150,18150,0
|
|
20240723,092400,102609280,18150,18150,18150,18150,0
|
|
20240723,092300,102609280,18150,18150,18150,18150,2
|
|
20240723,092200,102572980,18120,18120,18130,18120,11
|
|
20240723,092100,102373600,18110,18130,18130,18110,36
|
|
20240723,092000,101721580,18150,18140,18150,18140,44
|
|
20240723,091900,100923010,18150,18130,18150,18130,108
|
|
20240723,091800,98963070,18160,18180,18180,18160,6
|
|
20240723,091700,98854060,18170,18170,18170,18170,5
|
|
20240723,091600,98763210,18100,18130,18130,18100,1395
|
|
20240723,091500,73507210,18130,18180,18180,18130,102
|
|
20240723,091400,71652950,18180,18180,18180,18180,0
|
|
20240723,091300,71652950,18180,18180,18180,18180,104
|
|
20240723,091200,69762230,18170,18180,18180,18170,16
|
|
20240723,091100,69471500,18180,18200,18200,18180,51
|
|
20240723,091000,68543320,18200,18210,18210,18200,74
|
|
20240723,090900,67196500,18210,18210,18210,18210,0
|
|
20240723,090800,67196500,18210,18210,18210,18210,0
|
|
20240723,090700,67196500,18210,18210,18210,18210,282
|
|
20240723,090600,62061280,18210,18220,18220,18200,821
|
|
20240723,090500,47117580,18300,18300,18300,18300,0
|
|
20240723,090400,47117580,18300,18300,18300,18300,1
|
|
20240723,090300,47099280,18300,18300,18300,18300,0
|
|
20240723,090200,47099280,18300,18300,18300,18300,4
|
|
20240723,090100,47026080,18300,18290,18300,18290,334
|
|
20240723,090000,40914640,18300,18000,18300,18000,2269
|