592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,184900,874625140,14750,14750,14750,14750,1451
|
|
20240722,184800,874625140,14750,14750,14750,14750,0
|
|
20240722,184700,874625140,14750,14750,14750,14750,0
|
|
20240722,184600,874625140,14750,14750,14750,14750,0
|
|
20240722,184500,874625140,14750,14750,14750,14750,0
|
|
20240722,184400,874625140,14750,14750,14750,14750,0
|
|
20240722,184300,874625140,14750,14750,14750,14750,0
|
|
20240722,184200,874625140,14750,14750,14750,14750,0
|
|
20240722,184100,874625140,14750,14750,14750,14750,0
|
|
20240722,184000,874625140,14750,14750,14750,14750,0
|
|
20240722,183900,874625140,14750,14750,14750,14750,0
|
|
20240722,183800,874625140,14750,14750,14750,14750,0
|
|
20240722,183700,874625140,14750,14750,14750,14750,0
|
|
20240722,183600,874625140,14750,14750,14750,14750,0
|
|
20240722,183500,874625140,14750,14750,14750,14750,0
|
|
20240722,183400,874625140,14750,14750,14750,14750,0
|
|
20240722,183300,874625140,14750,14750,14750,14750,0
|
|
20240722,183200,874625140,14750,14750,14750,14750,0
|
|
20240722,183100,874625140,14750,14750,14750,14750,0
|
|
20240722,183000,874625140,14750,14750,14750,14750,0
|
|
20240722,182900,874625140,14750,14750,14750,14750,0
|
|
20240722,182800,874625140,14750,14750,14750,14750,0
|
|
20240722,182700,874625140,14750,14750,14750,14750,0
|
|
20240722,182600,874625140,14750,14750,14750,14750,0
|
|
20240722,182500,874625140,14750,14750,14750,14750,0
|
|
20240722,182400,874625140,14750,14750,14750,14750,0
|
|
20240722,182300,874625140,14750,14750,14750,14750,0
|
|
20240722,182200,874625140,14750,14750,14750,14750,0
|
|
20240722,182100,874625140,14750,14750,14750,14750,0
|
|
20240722,182000,874625140,14750,14750,14750,14750,0
|
|
20240722,181900,874625140,14750,14750,14750,14750,1451
|
|
20240722,181800,874625140,14750,14750,14750,14750,0
|
|
20240722,181700,874625140,14750,14750,14750,14750,0
|
|
20240722,181600,874625140,14750,14750,14750,14750,0
|
|
20240722,181500,874625140,14750,14750,14750,14750,0
|
|
20240722,181400,874625140,14750,14750,14750,14750,0
|
|
20240722,181300,874625140,14750,14750,14750,14750,0
|
|
20240722,181200,874625140,14750,14750,14750,14750,0
|
|
20240722,181100,874625140,14750,14750,14750,14750,0
|
|
20240722,181000,874625140,14750,14750,14750,14750,0
|
|
20240722,180900,874625140,14750,14750,14750,14750,0
|
|
20240722,180800,874625140,14750,14750,14750,14750,0
|
|
20240722,180700,874625140,14750,14750,14750,14750,0
|
|
20240722,180600,874625140,14750,14750,14750,14750,0
|
|
20240722,180500,874625140,14750,14750,14750,14750,0
|
|
20240722,180400,874625140,14750,14750,14750,14750,0
|
|
20240722,180300,874625140,14750,14750,14750,14750,0
|
|
20240722,180200,874625140,14750,14750,14750,14750,0
|
|
20240722,180100,874625140,14750,14750,14750,14750,0
|
|
20240722,180000,874625140,14750,14750,14750,14750,0
|
|
20240722,175900,874625140,14750,14750,14750,14750,0
|
|
20240722,175800,874625140,14750,14750,14750,14750,0
|
|
20240722,175700,874625140,14750,14750,14750,14750,0
|
|
20240722,175600,874625140,14750,14750,14750,14750,0
|
|
20240722,175500,874625140,14750,14750,14750,14750,0
|
|
20240722,175400,874625140,14750,14750,14750,14750,0
|
|
20240722,175300,874625140,14750,14750,14750,14750,0
|
|
20240722,175200,874625140,14750,14750,14750,14750,0
|
|
20240722,175100,874625140,14750,14750,14750,14750,0
|
|
20240722,175000,874625140,14750,14750,14750,14750,0
|
|
20240722,174900,874625140,14750,14750,14750,14750,1451
|
|
20240722,174800,874625140,14750,14750,14750,14750,0
|
|
20240722,174700,874625140,14750,14750,14750,14750,0
|
|
20240722,174600,874625140,14750,14750,14750,14750,0
|
|
20240722,174500,874625140,14750,14750,14750,14750,0
|
|
20240722,174400,874625140,14750,14750,14750,14750,0
|
|
20240722,174300,874625140,14750,14750,14750,14750,0
|
|
20240722,174200,874625140,14750,14750,14750,14750,0
|
|
20240722,174100,874625140,14750,14750,14750,14750,0
|
|
20240722,174000,874625140,14750,14750,14750,14750,0
|
|
20240722,173900,874625140,14750,14750,14750,14750,0
|
|
20240722,173800,874625140,14750,14750,14750,14750,0
|
|
20240722,173700,874625140,14750,14750,14750,14750,0
|
|
20240722,173600,874625140,14750,14750,14750,14750,0
|
|
20240722,173500,874625140,14750,14750,14750,14750,0
|
|
20240722,173400,874625140,14750,14750,14750,14750,0
|
|
20240722,173300,874625140,14750,14750,14750,14750,0
|
|
20240722,173200,874625140,14750,14750,14750,14750,0
|
|
20240722,173100,874625140,14750,14750,14750,14750,0
|
|
20240722,173000,874625140,14750,14750,14750,14750,0
|
|
20240722,172900,874625140,14750,14750,14750,14750,0
|
|
20240722,172800,874625140,14750,14750,14750,14750,0
|
|
20240722,172700,874625140,14750,14750,14750,14750,0
|
|
20240722,172600,874625140,14750,14750,14750,14750,0
|
|
20240722,172500,874625140,14750,14750,14750,14750,0
|
|
20240722,172400,874625140,14750,14750,14750,14750,0
|
|
20240722,172300,874625140,14750,14750,14750,14750,0
|
|
20240722,172200,874625140,14750,14750,14750,14750,0
|
|
20240722,172100,874625140,14750,14750,14750,14750,0
|
|
20240722,172000,874625140,14750,14750,14750,14750,0
|
|
20240722,171900,874625140,14750,14750,14750,14750,1451
|
|
20240722,171800,874625140,14750,14750,14750,14750,0
|
|
20240722,171700,874625140,14750,14750,14750,14750,0
|
|
20240722,171600,874625140,14750,14750,14750,14750,0
|
|
20240722,171500,874625140,14750,14750,14750,14750,0
|
|
20240722,171400,874625140,14750,14750,14750,14750,0
|
|
20240722,171300,874625140,14750,14750,14750,14750,0
|
|
20240722,171200,874625140,14750,14750,14750,14750,0
|
|
20240722,171100,874625140,14750,14750,14750,14750,0
|
|
20240722,171000,874625140,14750,14750,14750,14750,0
|
|
20240722,170900,874625140,14750,14750,14750,14750,0
|
|
20240722,170800,874625140,14750,14750,14750,14750,0
|
|
20240722,170700,874625140,14750,14750,14750,14750,0
|
|
20240722,170600,874625140,14750,14750,14750,14750,0
|
|
20240722,170500,874625140,14750,14750,14750,14750,0
|
|
20240722,170400,874625140,14750,14750,14750,14750,0
|
|
20240722,170300,874625140,14750,14750,14750,14750,0
|
|
20240722,170200,874625140,14750,14750,14750,14750,0
|
|
20240722,170100,874625140,14750,14750,14750,14750,0
|
|
20240722,170000,874625140,14750,14750,14750,14750,0
|
|
20240722,165900,874625140,14750,14750,14750,14750,0
|
|
20240722,165800,874625140,14750,14750,14750,14750,0
|
|
20240722,165700,874625140,14750,14750,14750,14750,0
|
|
20240722,165600,874625140,14750,14750,14750,14750,0
|
|
20240722,165500,874625140,14750,14750,14750,14750,0
|
|
20240722,165400,874625140,14750,14750,14750,14750,0
|
|
20240722,165300,874625140,14750,14750,14750,14750,0
|
|
20240722,165200,874625140,14750,14750,14750,14750,0
|
|
20240722,165100,874625140,14750,14750,14750,14750,0
|
|
20240722,165000,874625140,14750,14750,14750,14750,0
|
|
20240722,164900,874625140,14750,14750,14750,14750,1451
|
|
20240722,164800,874625140,14750,14750,14750,14750,0
|
|
20240722,164700,874625140,14750,14750,14750,14750,0
|
|
20240722,164600,874625140,14750,14750,14750,14750,0
|
|
20240722,164500,874625140,14750,14750,14750,14750,0
|
|
20240722,164400,874625140,14750,14750,14750,14750,0
|
|
20240722,164300,874625140,14750,14750,14750,14750,0
|
|
20240722,164200,874625140,14750,14750,14750,14750,0
|
|
20240722,164100,874625140,14750,14750,14750,14750,0
|
|
20240722,164000,874625140,14750,14750,14750,14750,0
|
|
20240722,163900,874625140,14750,14750,14750,14750,0
|
|
20240722,163800,874625140,14750,14750,14750,14750,0
|
|
20240722,163700,874625140,14750,14750,14750,14750,0
|
|
20240722,163600,874625140,14750,14750,14750,14750,0
|
|
20240722,163500,874625140,14750,14750,14750,14750,0
|
|
20240722,163400,874625140,14750,14750,14750,14750,0
|
|
20240722,163300,874625140,14750,14750,14750,14750,0
|
|
20240722,163200,874625140,14750,14750,14750,14750,0
|
|
20240722,163100,874625140,14750,14750,14750,14750,0
|
|
20240722,163000,874625140,14750,14750,14750,14750,0
|
|
20240722,162900,874625140,14750,14750,14750,14750,0
|
|
20240722,162800,874625140,14750,14750,14750,14750,0
|
|
20240722,162700,874625140,14750,14750,14750,14750,0
|
|
20240722,162600,874625140,14750,14750,14750,14750,0
|
|
20240722,162500,874625140,14750,14750,14750,14750,0
|
|
20240722,162400,874625140,14750,14750,14750,14750,0
|
|
20240722,162300,874625140,14750,14750,14750,14750,0
|
|
20240722,162200,874625140,14750,14750,14750,14750,0
|
|
20240722,162100,874625140,14750,14750,14750,14750,0
|
|
20240722,162000,874625140,14750,14750,14750,14750,0
|
|
20240722,161900,874625140,14750,14750,14750,14750,1451
|
|
20240722,161800,874625140,14750,14750,14750,14750,0
|
|
20240722,161700,874625140,14750,14750,14750,14750,0
|
|
20240722,161600,874625140,14750,14750,14750,14750,0
|
|
20240722,161500,874625140,14750,14750,14750,14750,0
|
|
20240722,161400,874625140,14750,14750,14750,14750,0
|
|
20240722,161300,874625140,14750,14750,14750,14750,0
|
|
20240722,161200,874625140,14750,14750,14750,14750,0
|
|
20240722,161100,874625140,14750,14750,14750,14750,0
|
|
20240722,161000,874625140,14750,14750,14750,14750,0
|
|
20240722,160900,874625140,14750,14750,14750,14750,0
|
|
20240722,160800,874625140,14750,14750,14750,14750,0
|
|
20240722,160700,874625140,14750,14750,14750,14750,0
|
|
20240722,160600,874625140,14750,14750,14750,14750,0
|
|
20240722,160500,874625140,14750,14750,14750,14750,0
|
|
20240722,160400,874625140,14750,14750,14750,14750,0
|
|
20240722,160300,874625140,14750,14750,14750,14750,0
|
|
20240722,160200,874625140,14750,14750,14750,14750,0
|
|
20240722,160100,874625140,14750,14750,14750,14750,0
|
|
20240722,160000,874625140,14750,14750,14750,14750,0
|
|
20240722,155900,874625140,14750,14750,14750,14750,0
|
|
20240722,155800,874625140,14750,14750,14750,14750,0
|
|
20240722,155700,874625140,14750,14750,14750,14750,0
|
|
20240722,155600,874625140,14750,14750,14750,14750,0
|
|
20240722,155500,874625140,14750,14750,14750,14750,0
|
|
20240722,155400,874625140,14750,14750,14750,14750,0
|
|
20240722,155300,874625140,14750,14750,14750,14750,0
|
|
20240722,155200,874625140,14750,14750,14750,14750,0
|
|
20240722,155100,874625140,14750,14750,14750,14750,0
|
|
20240722,155000,874625140,14750,14750,14750,14750,0
|
|
20240722,154900,874625140,14750,14750,14750,14750,1451
|
|
20240722,154800,874625140,14750,14750,14750,14750,0
|
|
20240722,154700,874625140,14750,14750,14750,14750,0
|
|
20240722,154600,874625140,14750,14750,14750,14750,0
|
|
20240722,154500,874625140,14750,14750,14750,14750,0
|
|
20240722,154400,874625140,14750,14750,14750,14750,0
|
|
20240722,154300,874625140,14750,14750,14750,14750,0
|
|
20240722,154200,874625140,14750,14750,14750,14750,0
|
|
20240722,154100,874625140,14750,14750,14750,14750,0
|
|
20240722,154000,874625140,14750,14750,14750,14750,0
|
|
20240722,153900,874625140,14750,14750,14750,14750,0
|
|
20240722,153800,874625140,14750,14750,14750,14750,0
|
|
20240722,153700,874625140,14750,14750,14750,14750,0
|
|
20240722,153600,874625140,14750,14750,14750,14750,0
|
|
20240722,153500,874625140,14750,14750,14750,14750,0
|
|
20240722,153400,874625140,14750,14750,14750,14750,0
|
|
20240722,153300,874625140,14750,14750,14750,14750,0
|
|
20240722,153200,874625140,14750,14750,14750,14750,0
|
|
20240722,153100,874625140,14750,14750,14750,14750,0
|
|
20240722,153000,874625140,14750,14750,14750,14750,1451
|
|
20240722,152900,853222890,14800,14800,14800,14800,0
|
|
20240722,152800,853222890,14800,14800,14800,14800,0
|
|
20240722,152700,853222890,14800,14800,14800,14800,0
|
|
20240722,152600,853222890,14800,14800,14800,14800,0
|
|
20240722,152500,853222890,14800,14800,14800,14800,0
|
|
20240722,152400,853222890,14800,14800,14800,14800,0
|
|
20240722,152300,853222890,14800,14800,14800,14800,0
|
|
20240722,152200,853222890,14800,14800,14800,14800,0
|
|
20240722,152100,853222890,14800,14800,14800,14800,0
|
|
20240722,152000,853222890,14800,14800,14800,14800,0
|
|
20240722,151900,853222890,14800,14760,14800,14760,29
|
|
20240722,151800,852794090,14760,14760,14760,14760,12
|
|
20240722,151700,852616970,14760,14760,14800,14760,15
|
|
20240722,151600,852395450,14750,14750,14750,14750,0
|
|
20240722,151500,852395450,14750,14790,14800,14750,1458
|
|
20240722,151400,830878330,14790,14790,14790,14790,1
|
|
20240722,151300,830863540,14800,14780,14800,14780,187
|
|
20240722,151200,828096060,14800,14790,14800,14760,332
|
|
20240722,151100,823189760,14790,14790,14790,14790,0
|
|
20240722,151000,823189760,14790,14800,14800,14790,35
|
|
20240722,150900,822672090,14800,14800,14800,14800,67
|
|
20240722,150800,821680490,14800,14790,14800,14790,73
|
|
20240722,150700,820600290,14780,14800,14800,14770,280
|
|
20240722,150600,816462920,14800,14810,14810,14800,368
|
|
20240722,150500,811015890,14810,14810,14810,14800,20
|
|
20240722,150400,810719700,14810,14800,14810,14770,181
|
|
20240722,150300,808044360,14800,14800,14800,14800,75
|
|
20240722,150200,806934360,14770,14790,14790,14770,276
|
|
20240722,150100,802857180,14800,14790,14800,14790,63
|
|
20240722,150000,801925390,14790,14790,14790,14780,16
|
|
20240722,145900,801688860,14790,14790,14790,14780,6
|
|
20240722,145800,801600130,14790,14800,14800,14780,97
|
|
20240722,145700,800165460,14800,14800,14800,14800,5
|
|
20240722,145600,800091460,14800,14790,14800,14790,14
|
|
20240722,145500,799884350,14790,14800,14800,14790,6
|
|
20240722,145400,799795560,14800,14800,14800,14800,10
|
|
20240722,145300,799647560,14800,14800,14800,14800,10
|
|
20240722,145200,799499560,14800,14790,14800,14790,45
|
|
20240722,145100,798833970,14760,14790,14790,14760,211
|
|
20240722,145000,795718880,14790,14790,14790,14790,4
|
|
20240722,144900,795659720,14780,14780,14780,14780,0
|
|
20240722,144800,795659720,14780,14780,14780,14780,8
|
|
20240722,144700,795541480,14760,14760,14760,14760,0
|
|
20240722,144600,795541480,14760,14760,14760,14760,0
|
|
20240722,144500,795541480,14760,14760,14760,14760,0
|
|
20240722,144400,795541480,14760,14780,14780,14760,350
|
|
20240722,144300,790375350,14770,14770,14770,14770,9
|
|
20240722,144200,790242420,14770,14790,14790,14770,129
|
|
20240722,144100,788336770,14760,14760,14760,14760,5
|
|
20240722,144000,788262970,14750,14750,14750,14750,0
|
|
20240722,143900,788262970,14750,14750,14750,14750,0
|
|
20240722,143800,788262970,14750,14750,14750,14750,0
|
|
20240722,143700,788262970,14750,14750,14750,14750,0
|
|
20240722,143600,788262970,14750,14750,14750,14750,0
|
|
20240722,143500,788262970,14750,14750,14750,14750,0
|
|
20240722,143400,788262970,14750,14750,14750,14750,0
|
|
20240722,143300,788262970,14750,14810,14810,14750,69
|
|
20240722,143200,787244580,14810,14800,14810,14800,38
|
|
20240722,143100,786682090,14800,14790,14800,14790,25
|
|
20240722,143000,786312210,14790,14790,14790,14790,33
|
|
20240722,142900,785824140,14800,14800,14800,14800,0
|
|
20240722,142800,785824140,14800,14800,14800,14800,1
|
|
20240722,142700,785809340,14800,14800,14800,14800,0
|
|
20240722,142600,785809340,14800,14800,14800,14800,0
|
|
20240722,142500,785809340,14800,14800,14800,14800,61
|
|
20240722,142400,784906540,14800,14780,14800,14770,169
|
|
20240722,142300,782406020,14770,14770,14770,14770,0
|
|
20240722,142200,782406020,14770,14770,14770,14770,0
|
|
20240722,142100,782406020,14770,14770,14770,14770,0
|
|
20240722,142000,782406020,14770,14770,14770,14770,2
|
|
20240722,141900,782376480,14770,14770,14770,14770,1
|
|
20240722,141800,782361710,14780,14740,14780,14740,155
|
|
20240722,141700,780073010,14740,14740,14740,14740,0
|
|
20240722,141600,780073010,14740,14740,14740,14740,1
|
|
20240722,141500,780058270,14730,14730,14730,14730,0
|
|
20240722,141400,780058270,14730,14750,14750,14730,143
|
|
20240722,141300,777950840,14740,14750,14780,14730,104
|
|
20240722,141200,776415740,14750,14750,14750,14750,10
|
|
20240722,141100,776268240,14750,14750,14750,14750,0
|
|
20240722,141000,776268240,14750,14750,14750,14750,0
|
|
20240722,140900,776268240,14750,14750,14750,14750,0
|
|
20240722,140800,776268240,14750,14730,14750,14730,161
|
|
20240722,140700,773896330,14750,14770,14770,14750,27
|
|
20240722,140600,773497960,14780,14780,14780,14780,65
|
|
20240722,140500,772537260,14780,14780,14780,14780,0
|
|
20240722,140400,772537260,14780,14780,14780,14780,1
|
|
20240722,140300,772522480,14770,14770,14770,14770,16
|
|
20240722,140200,772286160,14720,14720,14720,14720,38
|
|
20240722,140100,771726800,14770,14760,14770,14760,13
|
|
20240722,140000,771534850,14760,14760,14760,14760,1
|
|
20240722,135900,771520090,14710,14730,14730,14710,965
|
|
20240722,135800,757321010,14710,14770,14770,14710,877
|
|
20240722,135700,744404750,14770,14790,14790,14770,67
|
|
20240722,135600,743414330,14800,14800,14800,14800,0
|
|
20240722,135500,743414330,14800,14800,14800,14800,1
|
|
20240722,135400,743399530,14800,14800,14800,14800,38
|
|
20240722,135300,742837130,14840,14840,14840,14840,0
|
|
20240722,135200,742837130,14840,14840,14840,14840,0
|
|
20240722,135100,742837130,14840,14800,14840,14800,142
|
|
20240722,135000,740735490,14800,14800,14800,14800,0
|
|
20240722,134900,740735490,14800,14800,14800,14800,0
|
|
20240722,134800,740735490,14800,14800,14800,14800,0
|
|
20240722,134700,740735490,14800,14800,14800,14800,0
|
|
20240722,134600,740735490,14800,14800,14800,14800,66
|
|
20240722,134500,739758690,14800,14800,14800,14800,81
|
|
20240722,134400,738559890,14790,14790,14790,14790,0
|
|
20240722,134300,738559890,14790,14790,14790,14790,20
|
|
20240722,134200,738264090,14770,14770,14770,14770,0
|
|
20240722,134100,738264090,14770,14770,14770,14770,1
|
|
20240722,134000,738249320,14770,14770,14770,14770,0
|
|
20240722,133900,738249320,14770,14770,14770,14770,0
|
|
20240722,133800,738249320,14770,14780,14780,14770,28
|
|
20240722,133700,737835610,14780,14780,14780,14780,0
|
|
20240722,133600,737835610,14780,14780,14790,14780,17
|
|
20240722,133500,737584320,14780,14780,14780,14780,28
|
|
20240722,133400,737170480,14790,14790,14790,14790,93
|
|
20240722,133300,735795010,14780,14780,14780,14780,1
|
|
20240722,133200,735780230,14770,14770,14770,14770,0
|
|
20240722,133100,735780230,14770,14770,14770,14770,0
|
|
20240722,133000,735780230,14770,14790,14790,14770,14
|
|
20240722,132900,735573430,14790,14790,14790,14790,0
|
|
20240722,132800,735573430,14790,14790,14790,14790,50
|
|
20240722,132700,734833930,14790,14780,14790,14780,12
|
|
20240722,132600,734656560,14780,14780,14780,14780,0
|
|
20240722,132500,734656560,14780,14760,14780,14760,169
|
|
20240722,132400,732159750,14760,14760,14760,14760,0
|
|
20240722,132300,732159750,14760,14760,14760,14760,146
|
|
20240722,132200,730004790,14760,14750,14760,14750,3
|
|
20240722,132100,729960530,14750,14750,14750,14750,0
|
|
20240722,132000,729960530,14750,14750,14750,14750,0
|
|
20240722,131900,729960530,14750,14750,14750,14750,0
|
|
20240722,131800,729960530,14750,14750,14750,14750,10
|
|
20240722,131700,729813030,14750,14750,14750,14750,23
|
|
20240722,131600,729473780,14750,14750,14750,14750,35
|
|
20240722,131500,728957530,14740,14780,14780,14740,138
|
|
20240722,131400,726922800,14780,14750,14780,14750,93
|
|
20240722,131300,725550150,14780,14780,14780,14780,10
|
|
20240722,131200,725402350,14780,14780,14780,14780,0
|
|
20240722,131100,725402350,14780,14780,14780,14780,0
|
|
20240722,131000,725402350,14780,14780,14780,14780,0
|
|
20240722,130900,725402350,14780,14780,14780,14780,2
|
|
20240722,130800,725372790,14780,14780,14780,14780,13
|
|
20240722,130700,725180650,14780,14730,14780,14730,34
|
|
20240722,130600,724678330,14730,14730,14730,14730,0
|
|
20240722,130500,724678330,14730,14730,14730,14730,0
|
|
20240722,130400,724678330,14730,14750,14750,14730,70
|
|
20240722,130300,723647110,14790,14790,14790,14790,0
|
|
20240722,130200,723647110,14790,14790,14790,14790,1
|
|
20240722,130100,723632320,14790,14790,14790,14790,0
|
|
20240722,130000,723632320,14790,14790,14790,14790,1
|
|
20240722,125900,723617530,14790,14790,14790,14790,0
|
|
20240722,125800,723617530,14790,14790,14790,14790,3
|
|
20240722,125700,723573160,14790,14790,14790,14790,65
|
|
20240722,125600,722611810,14790,14790,14790,14790,0
|
|
20240722,125500,722611810,14790,14790,14790,14790,0
|
|
20240722,125400,722611810,14790,14790,14790,14790,0
|
|
20240722,125300,722611810,14790,14790,14790,14790,1
|
|
20240722,125200,722597020,14720,14720,14730,14720,148
|
|
20240722,125100,720417450,14730,14730,14730,14730,51
|
|
20240722,125000,719666220,14730,14740,14740,14730,214
|
|
20240722,124900,716513420,14740,14750,14750,14740,612
|
|
20240722,124800,707487910,14750,14750,14750,14750,10
|
|
20240722,124700,707340410,14750,14750,14790,14750,99
|
|
20240722,124600,705879920,14750,14750,14750,14750,0
|
|
20240722,124500,705879920,14750,14750,14750,14750,0
|
|
20240722,124400,705879920,14750,14750,14750,14750,31
|
|
20240722,124300,705422670,14750,14770,14770,14750,258
|
|
20240722,124200,701613880,14770,14770,14770,14770,1
|
|
20240722,124100,701599110,14780,14770,14780,14770,98
|
|
20240722,124000,700150970,14770,14770,14770,14770,410
|
|
20240722,123900,694095270,14770,14780,14780,14770,203
|
|
20240722,123800,691095080,14790,14790,14790,14790,105
|
|
20240722,123700,689542130,14790,14790,14790,14790,0
|
|
20240722,123600,689542130,14790,14790,14790,14790,112
|
|
20240722,123500,687885650,14800,14800,14800,14800,10
|
|
20240722,123400,687737650,14790,14790,14790,14790,0
|
|
20240722,123300,687737650,14790,14790,14790,14790,32
|
|
20240722,123200,687264370,14790,14800,14800,14790,28
|
|
20240722,123100,686850220,14790,14790,14790,14790,5
|
|
20240722,123000,686776270,14790,14820,14820,14790,438
|
|
20240722,122900,680293900,14790,14790,14790,14790,7
|
|
20240722,122800,680190370,14800,14800,14800,14800,82
|
|
20240722,122700,678976770,14800,14800,14800,14800,0
|
|
20240722,122600,678976770,14800,14800,14800,14800,73
|
|
20240722,122500,677896370,14800,14840,14840,14800,556
|
|
20240722,122400,669658220,14820,14820,14820,14820,0
|
|
20240722,122300,669658220,14820,14820,14820,14820,0
|
|
20240722,122200,669658220,14820,14820,14820,14820,0
|
|
20240722,122100,669658220,14820,14830,14830,14820,17
|
|
20240722,122000,669406240,14830,14830,14830,14830,0
|
|
20240722,121900,669406240,14830,14830,14830,14830,0
|
|
20240722,121800,669406240,14830,14830,14830,14830,0
|
|
20240722,121700,669406240,14830,14830,14830,14830,0
|
|
20240722,121600,669406240,14830,14830,14830,14830,51
|
|
20240722,121500,668649910,14840,14840,14840,14840,11
|
|
20240722,121400,668486670,14850,14850,14850,14850,115
|
|
20240722,121300,666778920,14850,14850,14850,14850,3
|
|
20240722,121200,666734370,14840,14840,14840,14840,0
|
|
20240722,121100,666734370,14840,14840,14840,14840,0
|
|
20240722,121000,666734370,14840,14840,14840,14840,1
|
|
20240722,120900,666719530,14850,14850,14850,14850,0
|
|
20240722,120800,666719530,14850,14850,14850,14850,0
|
|
20240722,120700,666719530,14850,14850,14850,14850,0
|
|
20240722,120600,666719530,14850,14850,14850,14850,3
|
|
20240722,120500,666674980,14850,14850,14850,14850,11
|
|
20240722,120400,666511630,14850,14860,14860,14850,150
|
|
20240722,120300,664284090,14850,14850,14850,14850,42
|
|
20240722,120200,663660390,14800,14800,14800,14800,0
|
|
20240722,120100,663660390,14800,14800,14800,14800,0
|
|
20240722,120000,663660390,14800,14800,14800,14800,0
|
|
20240722,115900,663660390,14800,14800,14800,14800,0
|
|
20240722,115800,663660390,14800,14800,14800,14800,11
|
|
20240722,115700,663497590,14800,14800,14800,14800,0
|
|
20240722,115600,663497590,14800,14800,14800,14800,35
|
|
20240722,115500,662979590,14800,14800,14800,14800,1
|
|
20240722,115400,662964790,14850,14850,14850,14850,20
|
|
20240722,115300,662667790,14860,14860,14860,14860,0
|
|
20240722,115200,662667790,14860,14860,14860,14860,0
|
|
20240722,115100,662667790,14860,14860,14860,14860,1
|
|
20240722,115000,662652930,14860,14860,14860,14860,0
|
|
20240722,114900,662652930,14860,14860,14860,14860,1
|
|
20240722,114800,662638070,14770,14770,14770,14770,224
|
|
20240722,114700,659329590,14800,14800,14800,14800,1
|
|
20240722,114600,659314790,14770,14770,14770,14770,0
|
|
20240722,114500,659314790,14770,14770,14770,14770,725
|
|
20240722,114400,648606540,14770,14770,14770,14770,0
|
|
20240722,114300,648606540,14770,14770,14770,14770,0
|
|
20240722,114200,648606540,14770,14770,14770,14770,1
|
|
20240722,114100,648591770,14790,14790,14790,14790,447
|
|
20240722,114000,641980640,14790,14790,14790,14790,1
|
|
20240722,113900,641965850,14790,14790,14790,14790,0
|
|
20240722,113800,641965850,14790,14790,14790,14790,0
|
|
20240722,113700,641965850,14790,14790,14790,14790,34
|
|
20240722,113600,641462990,14790,14800,14800,14790,53
|
|
20240722,113500,640679110,14780,14800,14800,14780,234
|
|
20240722,113400,637220530,14800,14800,14800,14800,16
|
|
20240722,113300,636983730,14850,14850,14850,14850,1
|
|
20240722,113200,636968880,14800,14780,14800,14780,73
|
|
20240722,113100,635889880,14800,14800,14800,14800,0
|
|
20240722,113000,635889880,14800,14800,14800,14800,35
|
|
20240722,112900,635371880,14770,14780,14780,14770,123
|
|
20240722,112800,633554710,14800,14800,14800,14800,17
|
|
20240722,112700,633303110,14780,14780,14780,14780,0
|
|
20240722,112600,633303110,14780,14780,14780,14780,0
|
|
20240722,112500,633303110,14780,14800,14800,14780,6
|
|
20240722,112400,633214330,14800,14800,14800,14800,27
|
|
20240722,112300,632814730,14780,14780,14780,14780,88
|
|
20240722,112200,631514090,14770,14790,14790,14770,197
|
|
20240722,112100,628602430,14800,14790,14800,14790,31
|
|
20240722,112000,628143730,14790,14790,14790,14790,201
|
|
20240722,111900,625170940,14800,14800,14810,14800,436
|
|
20240722,111800,618717740,14830,14850,14850,14830,42
|
|
20240722,111700,618094860,14890,14890,14890,14890,0
|
|
20240722,111600,618094860,14890,14890,14890,14890,0
|
|
20240722,111500,618094860,14890,14890,14890,14890,1
|
|
20240722,111400,618079970,14840,14840,14840,14840,500
|
|
20240722,111300,610659970,14840,14840,14840,14830,13
|
|
20240722,111200,610467070,14840,14830,14840,14830,9
|
|
20240722,111100,610333520,14840,14840,14840,14840,1
|
|
20240722,111000,610318680,14840,14840,14840,14840,0
|
|
20240722,110900,610318680,14840,14840,14840,14840,1
|
|
20240722,110800,610303840,14830,14800,14830,14800,67
|
|
20240722,110700,609310320,14830,14830,14830,14830,25
|
|
20240722,110600,608939570,14830,14830,14830,14830,6
|
|
20240722,110500,608850590,14830,14770,14830,14760,301
|
|
20240722,110400,604406280,14780,14780,14780,14780,50
|
|
20240722,110300,603667280,14760,14760,14760,14760,0
|
|
20240722,110200,603667280,14760,14760,14760,14760,0
|
|
20240722,110100,603667280,14760,14800,14800,14760,1238
|
|
20240722,110000,585369900,14800,14800,14800,14800,14
|
|
20240722,105900,585162700,14800,14800,14800,14800,0
|
|
20240722,105800,585162700,14800,14800,14800,14800,0
|
|
20240722,105700,585162700,14800,14800,14800,14800,2
|
|
20240722,105600,585133100,14800,14810,14810,14800,156
|
|
20240722,105500,582824040,14810,14810,14810,14810,5
|
|
20240722,105400,582749990,14810,14810,14810,14810,0
|
|
20240722,105300,582749990,14810,14810,14810,14810,5
|
|
20240722,105200,582675940,14810,14810,14810,14810,0
|
|
20240722,105100,582675940,14810,14820,14820,14810,314
|
|
20240722,105000,578025290,14830,14830,14830,14830,11
|
|
20240722,104900,577862160,14840,14840,14840,14840,10
|
|
20240722,104800,577713760,14840,14810,14840,14810,30
|
|
20240722,104700,577268860,14810,14810,14810,14810,2
|
|
20240722,104600,577239240,14810,14810,14840,14810,16
|
|
20240722,104500,577001980,14810,14810,14810,14810,0
|
|
20240722,104400,577001980,14810,14810,14810,14810,2
|
|
20240722,104300,576972360,14810,14810,14810,14810,5
|
|
20240722,104200,576898310,14820,14820,14820,14820,0
|
|
20240722,104100,576898310,14820,14820,14820,14820,3
|
|
20240722,104000,576853850,14820,14840,14840,14820,3
|
|
20240722,103900,576809370,14840,14840,14840,14840,5
|
|
20240722,103800,576735170,14840,14800,14840,14800,36
|
|
20240722,103700,576202170,14800,14800,14800,14800,0
|
|
20240722,103600,576202170,14800,14800,14800,14800,18
|
|
20240722,103500,575935770,14800,14840,14840,14800,46
|
|
20240722,103400,575253170,14840,14890,14890,14840,31
|
|
20240722,103300,574792760,14890,14890,14890,14890,1
|
|
20240722,103200,574777870,14920,14920,14920,14920,40
|
|
20240722,103100,574181070,14950,14950,14950,14950,0
|
|
20240722,103000,574181070,14950,14950,14950,14950,0
|
|
20240722,102900,574181070,14950,14850,14950,14850,101
|
|
20240722,102800,572673740,14840,14840,14840,14840,6
|
|
20240722,102700,572584700,14840,14840,14840,14840,2
|
|
20240722,102600,572555020,14840,14840,14840,14840,1
|
|
20240722,102500,572540180,14770,14770,14770,14770,0
|
|
20240722,102400,572540180,14770,14770,14770,14770,0
|
|
20240722,102300,572540180,14770,14770,14770,14770,0
|
|
20240722,102200,572540180,14770,14770,14770,14770,1
|
|
20240722,102100,572525410,14760,14760,14760,14760,0
|
|
20240722,102000,572525410,14760,14810,14810,14760,6
|
|
20240722,101900,572436690,14810,14800,14810,14800,7
|
|
20240722,101800,572333040,14810,14800,14810,14800,146
|
|
20240722,101700,570172230,14800,14800,14800,14800,57
|
|
20240722,101600,569328630,14770,14770,14770,14760,105
|
|
20240722,101500,567777810,14770,14760,14810,14760,89
|
|
20240722,101400,566461110,14760,14770,14820,14760,64
|
|
20240722,101300,565514900,14810,14810,14810,14810,0
|
|
20240722,101200,565514900,14810,14820,14820,14810,77
|
|
20240722,101100,564373860,14830,14800,14830,14800,29
|
|
20240722,101000,563943850,14800,14800,14830,14800,88
|
|
20240722,100900,562640070,14800,14800,14800,14800,40
|
|
20240722,100800,562048070,14800,14840,14840,14800,12
|
|
20240722,100700,561870430,14850,14800,14850,14800,95
|
|
20240722,100600,560461250,14780,14780,14780,14780,106
|
|
20240722,100500,558894570,14780,14780,14780,14780,1
|
|
20240722,100400,558879790,14780,14780,14780,14780,47
|
|
20240722,100300,558185130,14710,14720,14730,14710,74
|
|
20240722,100200,557095970,14710,14780,14780,14710,134
|
|
20240722,100100,555120910,14730,14770,14780,14700,667
|
|
20240722,100000,545297000,14770,14760,14770,14760,96
|
|
20240722,095900,543879160,14760,14760,14760,14760,1
|
|
20240722,095800,543864400,14760,14730,14760,14730,155
|
|
20240722,095700,541579690,14730,14700,14730,14700,484
|
|
20240722,095600,534455880,14700,14700,14700,14690,109
|
|
20240722,095500,532853820,14690,14700,14700,14690,100
|
|
20240722,095400,531384800,14680,14680,14680,14680,436
|
|
20240722,095300,524984320,14670,14670,14670,14670,0
|
|
20240722,095200,524984320,14670,14690,14690,14670,365
|
|
20240722,095100,519628410,14690,14690,14690,14680,496
|
|
20240722,095000,512345950,14690,14700,14700,14690,111
|
|
20240722,094900,510714480,14690,14700,14700,14690,807
|
|
20240722,094800,498858610,14700,14720,14720,14700,807
|
|
20240722,094700,486990390,14720,14710,14720,14710,132
|
|
20240722,094600,485047970,14700,14700,14710,14690,514
|
|
20240722,094500,477492420,14690,14790,14790,14690,2148
|
|
20240722,094400,445859870,14800,14830,14830,14790,1180
|
|
20240722,094300,428394710,14820,14840,14880,14820,348
|
|
20240722,094200,423235570,14830,14890,14890,14830,2245
|
|
20240722,094100,389874840,14890,14920,14950,14890,1912
|
|
20240722,094000,361386430,14910,14920,14920,14910,122
|
|
20240722,093900,359566410,14950,14930,14950,14930,61
|
|
20240722,093800,358655660,14950,14950,14950,14950,1
|
|
20240722,093700,358640710,14910,14910,14910,14910,0
|
|
20240722,093600,358640710,14910,14920,14920,14910,439
|
|
20240722,093500,352094220,14920,14950,14960,14920,1912
|
|
20240722,093400,323526610,14950,14960,14960,14950,169
|
|
20240722,093300,320998750,14960,14960,14960,14960,59
|
|
20240722,093200,320116110,14990,15020,15020,14990,1014
|
|
20240722,093100,304896740,15050,15020,15050,15020,117
|
|
20240722,093000,303136070,15060,15060,15060,15030,731
|
|
20240722,092900,292132920,15060,15060,15060,15040,187
|
|
20240722,092800,289316720,15090,15090,15090,15090,13
|
|
20240722,092700,289120550,15090,15120,15120,15090,124
|
|
20240722,092600,287248910,15130,15020,15130,15020,1320
|
|
20240722,092500,267340620,15010,14990,15010,14950,1061
|
|
20240722,092400,251454490,14990,14980,14990,14980,160
|
|
20240722,092300,249056300,14980,14980,14980,14980,86
|
|
20240722,092200,247768020,14990,14990,14990,14970,1296
|
|
20240722,092100,228344280,14990,15020,15020,14990,143
|
|
20240722,092000,226200330,15000,15000,15000,15000,119
|
|
20240722,091900,224415330,15000,15000,15000,15000,162
|
|
20240722,091800,221985330,15000,15000,15030,14990,1796
|
|
20240722,091700,195045250,15000,15000,15030,15000,1120
|
|
20240722,091600,178243900,15020,15020,15020,15020,0
|
|
20240722,091500,178243900,15020,15000,15020,14990,318
|
|
20240722,091400,173473480,15000,15020,15020,15000,339
|
|
20240722,091300,168385940,15010,15000,15010,15000,63
|
|
20240722,091200,167440330,15000,14990,15000,14990,118
|
|
20240722,091100,165670670,14990,14980,14990,14980,120
|
|
20240722,091000,163872070,14980,14980,14980,14980,20
|
|
20240722,090900,163572470,14950,15000,15000,14940,306
|
|
20240722,090800,158997550,14950,15000,15000,14950,30
|
|
20240722,090700,158548650,15000,14940,15010,14940,555
|
|
20240722,090600,150224240,14990,14960,14990,14950,1131
|
|
20240722,090500,133305910,14950,14950,14950,14950,176
|
|
20240722,090400,130674710,14950,14990,14990,14950,548
|
|
20240722,090300,122462110,14990,14980,14990,14920,681
|
|
20240722,090200,112277690,14980,14920,15000,14910,746
|
|
20240722,090100,101122320,14950,15000,15000,14900,938
|
|
20240722,090000,87066680,15090,14860,15190,14860,5781
|