619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,191600,1059543200,24050,24050,24050,24050,577
|
|
20240717,191500,1059543200,24050,24050,24050,24050,0
|
|
20240717,191400,1059543200,24050,24050,24050,24050,0
|
|
20240717,191300,1059543200,24050,24050,24050,24050,0
|
|
20240717,191200,1059543200,24050,24050,24050,24050,0
|
|
20240717,191100,1059543200,24050,24050,24050,24050,0
|
|
20240717,191000,1059543200,24050,24050,24050,24050,0
|
|
20240717,190900,1059543200,24050,24050,24050,24050,0
|
|
20240717,190800,1059543200,24050,24050,24050,24050,0
|
|
20240717,190700,1059543200,24050,24050,24050,24050,0
|
|
20240717,190600,1059543200,24050,24050,24050,24050,0
|
|
20240717,190500,1059543200,24050,24050,24050,24050,0
|
|
20240717,190400,1059543200,24050,24050,24050,24050,0
|
|
20240717,190300,1059543200,24050,24050,24050,24050,0
|
|
20240717,190200,1059543200,24050,24050,24050,24050,0
|
|
20240717,190100,1059543200,24050,24050,24050,24050,0
|
|
20240717,190000,1059543200,24050,24050,24050,24050,0
|
|
20240717,185900,1059543200,24050,24050,24050,24050,0
|
|
20240717,185800,1059543200,24050,24050,24050,24050,0
|
|
20240717,185700,1059543200,24050,24050,24050,24050,0
|
|
20240717,185600,1059543200,24050,24050,24050,24050,0
|
|
20240717,185500,1059543200,24050,24050,24050,24050,0
|
|
20240717,185400,1059543200,24050,24050,24050,24050,0
|
|
20240717,185300,1059543200,24050,24050,24050,24050,0
|
|
20240717,185200,1059543200,24050,24050,24050,24050,0
|
|
20240717,185100,1059543200,24050,24050,24050,24050,0
|
|
20240717,185000,1059543200,24050,24050,24050,24050,0
|
|
20240717,184900,1059543200,24050,24050,24050,24050,0
|
|
20240717,184800,1059543200,24050,24050,24050,24050,0
|
|
20240717,184700,1059543200,24050,24050,24050,24050,0
|
|
20240717,184600,1059543200,24050,24050,24050,24050,577
|
|
20240717,184500,1059543200,24050,24050,24050,24050,0
|
|
20240717,184400,1059543200,24050,24050,24050,24050,0
|
|
20240717,184300,1059543200,24050,24050,24050,24050,0
|
|
20240717,184200,1059543200,24050,24050,24050,24050,0
|
|
20240717,184100,1059543200,24050,24050,24050,24050,0
|
|
20240717,184000,1059543200,24050,24050,24050,24050,0
|
|
20240717,183900,1059543200,24050,24050,24050,24050,0
|
|
20240717,183800,1059543200,24050,24050,24050,24050,0
|
|
20240717,183700,1059543200,24050,24050,24050,24050,0
|
|
20240717,183600,1059543200,24050,24050,24050,24050,0
|
|
20240717,183500,1059543200,24050,24050,24050,24050,0
|
|
20240717,183400,1059543200,24050,24050,24050,24050,0
|
|
20240717,183300,1059543200,24050,24050,24050,24050,0
|
|
20240717,183200,1059543200,24050,24050,24050,24050,0
|
|
20240717,183100,1059543200,24050,24050,24050,24050,0
|
|
20240717,183000,1059543200,24050,24050,24050,24050,0
|
|
20240717,182900,1059543200,24050,24050,24050,24050,0
|
|
20240717,182800,1059543200,24050,24050,24050,24050,0
|
|
20240717,182700,1059543200,24050,24050,24050,24050,0
|
|
20240717,182600,1059543200,24050,24050,24050,24050,0
|
|
20240717,182500,1059543200,24050,24050,24050,24050,0
|
|
20240717,182400,1059543200,24050,24050,24050,24050,0
|
|
20240717,182300,1059543200,24050,24050,24050,24050,0
|
|
20240717,182200,1059543200,24050,24050,24050,24050,0
|
|
20240717,182100,1059543200,24050,24050,24050,24050,0
|
|
20240717,182000,1059543200,24050,24050,24050,24050,0
|
|
20240717,181900,1059543200,24050,24050,24050,24050,0
|
|
20240717,181800,1059543200,24050,24050,24050,24050,0
|
|
20240717,181700,1059543200,24050,24050,24050,24050,0
|
|
20240717,181600,1059543200,24050,24050,24050,24050,577
|
|
20240717,181500,1059543200,24050,24050,24050,24050,0
|
|
20240717,181400,1059543200,24050,24050,24050,24050,0
|
|
20240717,181300,1059543200,24050,24050,24050,24050,0
|
|
20240717,181200,1059543200,24050,24050,24050,24050,0
|
|
20240717,181100,1059543200,24050,24050,24050,24050,0
|
|
20240717,181000,1059543200,24050,24050,24050,24050,0
|
|
20240717,180900,1059543200,24050,24050,24050,24050,0
|
|
20240717,180800,1059543200,24050,24050,24050,24050,0
|
|
20240717,180700,1059543200,24050,24050,24050,24050,0
|
|
20240717,180600,1059543200,24050,24050,24050,24050,0
|
|
20240717,180500,1059543200,24050,24050,24050,24050,0
|
|
20240717,180400,1059543200,24050,24050,24050,24050,0
|
|
20240717,180300,1059543200,24050,24050,24050,24050,0
|
|
20240717,180200,1059543200,24050,24050,24050,24050,0
|
|
20240717,180100,1059543200,24050,24050,24050,24050,0
|
|
20240717,180000,1059543200,24050,24050,24050,24050,0
|
|
20240717,175900,1059543200,24050,24050,24050,24050,0
|
|
20240717,175800,1059543200,24050,24050,24050,24050,0
|
|
20240717,175700,1059543200,24050,24050,24050,24050,0
|
|
20240717,175600,1059543200,24050,24050,24050,24050,0
|
|
20240717,175500,1059543200,24050,24050,24050,24050,0
|
|
20240717,175400,1059543200,24050,24050,24050,24050,0
|
|
20240717,175300,1059543200,24050,24050,24050,24050,0
|
|
20240717,175200,1059543200,24050,24050,24050,24050,0
|
|
20240717,175100,1059543200,24050,24050,24050,24050,0
|
|
20240717,175000,1059543200,24050,24050,24050,24050,0
|
|
20240717,174900,1059543200,24050,24050,24050,24050,0
|
|
20240717,174800,1059543200,24050,24050,24050,24050,0
|
|
20240717,174700,1059543200,24050,24050,24050,24050,0
|
|
20240717,174600,1059543200,24050,24050,24050,24050,577
|
|
20240717,174500,1059543200,24050,24050,24050,24050,0
|
|
20240717,174400,1059543200,24050,24050,24050,24050,0
|
|
20240717,174300,1059543200,24050,24050,24050,24050,0
|
|
20240717,174200,1059543200,24050,24050,24050,24050,0
|
|
20240717,174100,1059543200,24050,24050,24050,24050,0
|
|
20240717,174000,1059543200,24050,24050,24050,24050,0
|
|
20240717,173900,1059543200,24050,24050,24050,24050,0
|
|
20240717,173800,1059543200,24050,24050,24050,24050,0
|
|
20240717,173700,1059543200,24050,24050,24050,24050,0
|
|
20240717,173600,1059543200,24050,24050,24050,24050,0
|
|
20240717,173500,1059543200,24050,24050,24050,24050,0
|
|
20240717,173400,1059543200,24050,24050,24050,24050,0
|
|
20240717,173300,1059543200,24050,24050,24050,24050,0
|
|
20240717,173200,1059543200,24050,24050,24050,24050,0
|
|
20240717,173100,1059543200,24050,24050,24050,24050,0
|
|
20240717,173000,1059543200,24050,24050,24050,24050,0
|
|
20240717,172900,1059543200,24050,24050,24050,24050,0
|
|
20240717,172800,1059543200,24050,24050,24050,24050,0
|
|
20240717,172700,1059543200,24050,24050,24050,24050,0
|
|
20240717,172600,1059543200,24050,24050,24050,24050,0
|
|
20240717,172500,1059543200,24050,24050,24050,24050,0
|
|
20240717,172400,1059543200,24050,24050,24050,24050,0
|
|
20240717,172300,1059543200,24050,24050,24050,24050,0
|
|
20240717,172200,1059543200,24050,24050,24050,24050,0
|
|
20240717,172100,1059543200,24050,24050,24050,24050,0
|
|
20240717,172000,1059543200,24050,24050,24050,24050,0
|
|
20240717,171900,1059543200,24050,24050,24050,24050,0
|
|
20240717,171800,1059543200,24050,24050,24050,24050,0
|
|
20240717,171700,1059543200,24050,24050,24050,24050,0
|
|
20240717,171600,1059543200,24050,24050,24050,24050,577
|
|
20240717,171500,1059543200,24050,24050,24050,24050,0
|
|
20240717,171400,1059543200,24050,24050,24050,24050,0
|
|
20240717,171300,1059543200,24050,24050,24050,24050,0
|
|
20240717,171200,1059543200,24050,24050,24050,24050,0
|
|
20240717,171100,1059543200,24050,24050,24050,24050,0
|
|
20240717,171000,1059543200,24050,24050,24050,24050,0
|
|
20240717,170900,1059543200,24050,24050,24050,24050,0
|
|
20240717,170800,1059543200,24050,24050,24050,24050,0
|
|
20240717,170700,1059543200,24050,24050,24050,24050,0
|
|
20240717,170600,1059543200,24050,24050,24050,24050,0
|
|
20240717,170500,1059543200,24050,24050,24050,24050,0
|
|
20240717,170400,1059543200,24050,24050,24050,24050,0
|
|
20240717,170300,1059543200,24050,24050,24050,24050,0
|
|
20240717,170200,1059543200,24050,24050,24050,24050,0
|
|
20240717,170100,1059543200,24050,24050,24050,24050,0
|
|
20240717,170000,1059543200,24050,24050,24050,24050,0
|
|
20240717,165900,1059543200,24050,24050,24050,24050,0
|
|
20240717,165800,1059543200,24050,24050,24050,24050,0
|
|
20240717,165700,1059543200,24050,24050,24050,24050,0
|
|
20240717,165600,1059543200,24050,24050,24050,24050,0
|
|
20240717,165500,1059543200,24050,24050,24050,24050,0
|
|
20240717,165400,1059543200,24050,24050,24050,24050,0
|
|
20240717,165300,1059543200,24050,24050,24050,24050,0
|
|
20240717,165200,1059543200,24050,24050,24050,24050,0
|
|
20240717,165100,1059543200,24050,24050,24050,24050,0
|
|
20240717,165000,1059543200,24050,24050,24050,24050,0
|
|
20240717,164900,1059543200,24050,24050,24050,24050,0
|
|
20240717,164800,1059543200,24050,24050,24050,24050,0
|
|
20240717,164700,1059543200,24050,24050,24050,24050,0
|
|
20240717,164600,1059543200,24050,24050,24050,24050,577
|
|
20240717,164500,1059543200,24050,24050,24050,24050,0
|
|
20240717,164400,1059543200,24050,24050,24050,24050,0
|
|
20240717,164300,1059543200,24050,24050,24050,24050,0
|
|
20240717,164200,1059543200,24050,24050,24050,24050,0
|
|
20240717,164100,1059543200,24050,24050,24050,24050,0
|
|
20240717,164000,1059543200,24050,24050,24050,24050,0
|
|
20240717,163900,1059543200,24050,24050,24050,24050,0
|
|
20240717,163800,1059543200,24050,24050,24050,24050,0
|
|
20240717,163700,1059543200,24050,24050,24050,24050,0
|
|
20240717,163600,1059543200,24050,24050,24050,24050,0
|
|
20240717,163500,1059543200,24050,24050,24050,24050,0
|
|
20240717,163400,1059543200,24050,24050,24050,24050,0
|
|
20240717,163300,1059543200,24050,24050,24050,24050,0
|
|
20240717,163200,1059543200,24050,24050,24050,24050,0
|
|
20240717,163100,1059543200,24050,24050,24050,24050,0
|
|
20240717,163000,1059543200,24050,24050,24050,24050,0
|
|
20240717,162900,1059543200,24050,24050,24050,24050,0
|
|
20240717,162800,1059543200,24050,24050,24050,24050,0
|
|
20240717,162700,1059543200,24050,24050,24050,24050,0
|
|
20240717,162600,1059543200,24050,24050,24050,24050,0
|
|
20240717,162500,1059543200,24050,24050,24050,24050,0
|
|
20240717,162400,1059543200,24050,24050,24050,24050,0
|
|
20240717,162300,1059543200,24050,24050,24050,24050,0
|
|
20240717,162200,1059543200,24050,24050,24050,24050,0
|
|
20240717,162100,1059543200,24050,24050,24050,24050,0
|
|
20240717,162000,1059543200,24050,24050,24050,24050,0
|
|
20240717,161900,1059543200,24050,24050,24050,24050,0
|
|
20240717,161800,1059543200,24050,24050,24050,24050,0
|
|
20240717,161700,1059543200,24050,24050,24050,24050,0
|
|
20240717,161600,1059543200,24050,24050,24050,24050,577
|
|
20240717,161500,1059543200,24050,24050,24050,24050,0
|
|
20240717,161400,1059543200,24050,24050,24050,24050,0
|
|
20240717,161300,1059543200,24050,24050,24050,24050,0
|
|
20240717,161200,1059543200,24050,24050,24050,24050,0
|
|
20240717,161100,1059543200,24050,24050,24050,24050,0
|
|
20240717,161000,1059543200,24050,24050,24050,24050,0
|
|
20240717,160900,1059543200,24050,24050,24050,24050,0
|
|
20240717,160800,1059543200,24050,24050,24050,24050,0
|
|
20240717,160700,1059543200,24050,24050,24050,24050,0
|
|
20240717,160600,1059543200,24050,24050,24050,24050,0
|
|
20240717,160500,1059543200,24050,24050,24050,24050,0
|
|
20240717,160400,1059543200,24050,24050,24050,24050,0
|
|
20240717,160300,1059543200,24050,24050,24050,24050,0
|
|
20240717,160200,1059543200,24050,24050,24050,24050,0
|
|
20240717,160100,1059543200,24050,24050,24050,24050,0
|
|
20240717,160000,1059543200,24050,24050,24050,24050,0
|
|
20240717,155900,1059543200,24050,24050,24050,24050,0
|
|
20240717,155800,1059543200,24050,24050,24050,24050,0
|
|
20240717,155700,1059543200,24050,24050,24050,24050,0
|
|
20240717,155600,1059543200,24050,24050,24050,24050,0
|
|
20240717,155500,1059543200,24050,24050,24050,24050,0
|
|
20240717,155400,1059543200,24050,24050,24050,24050,0
|
|
20240717,155300,1059543200,24050,24050,24050,24050,0
|
|
20240717,155200,1059543200,24050,24050,24050,24050,0
|
|
20240717,155100,1059543200,24050,24050,24050,24050,0
|
|
20240717,155000,1059543200,24050,24050,24050,24050,0
|
|
20240717,154900,1059543200,24050,24050,24050,24050,0
|
|
20240717,154800,1059543200,24050,24050,24050,24050,0
|
|
20240717,154700,1059543200,24050,24050,24050,24050,0
|
|
20240717,154600,1059543200,24050,24050,24050,24050,577
|
|
20240717,154500,1059543200,24050,24050,24050,24050,0
|
|
20240717,154400,1059543200,24050,24050,24050,24050,0
|
|
20240717,154300,1059543200,24050,24050,24050,24050,0
|
|
20240717,154200,1059543200,24050,24050,24050,24050,0
|
|
20240717,154100,1059543200,24050,24050,24050,24050,0
|
|
20240717,154000,1059543200,24050,24050,24050,24050,0
|
|
20240717,153900,1059543200,24050,24050,24050,24050,0
|
|
20240717,153800,1059543200,24050,24050,24050,24050,0
|
|
20240717,153700,1059543200,24050,24050,24050,24050,0
|
|
20240717,153600,1059543200,24050,24050,24050,24050,0
|
|
20240717,153500,1059543200,24050,24050,24050,24050,0
|
|
20240717,153400,1059543200,24050,24050,24050,24050,0
|
|
20240717,153300,1059543200,24050,24050,24050,24050,0
|
|
20240717,153200,1059543200,24050,24050,24050,24050,0
|
|
20240717,153100,1059543200,24050,24050,24050,24050,0
|
|
20240717,153000,1059543200,24050,24050,24050,24050,577
|
|
20240717,152900,1045666350,24100,24100,24100,24100,0
|
|
20240717,152800,1045666350,24100,24100,24100,24100,0
|
|
20240717,152700,1045666350,24100,24100,24100,24100,0
|
|
20240717,152600,1045666350,24100,24100,24100,24100,0
|
|
20240717,152500,1045666350,24100,24100,24100,24100,0
|
|
20240717,152400,1045666350,24100,24100,24100,24100,0
|
|
20240717,152300,1045666350,24100,24100,24100,24100,0
|
|
20240717,152200,1045666350,24100,24100,24100,24100,0
|
|
20240717,152100,1045666350,24100,24100,24100,24100,0
|
|
20240717,152000,1045666350,24100,24100,24100,24100,0
|
|
20240717,151900,1045666350,24100,24150,24150,24100,492
|
|
20240717,151800,1033809100,24100,24100,24100,24100,2
|
|
20240717,151700,1033760900,24100,24150,24150,24100,615
|
|
20240717,151600,1018939100,24200,24200,24200,24200,30
|
|
20240717,151500,1018213100,24200,24200,24200,24200,0
|
|
20240717,151400,1018213100,24200,24150,24200,24100,182
|
|
20240717,151300,1013821350,24200,24200,24200,24200,1
|
|
20240717,151200,1013797150,24200,24150,24200,24150,3
|
|
20240717,151100,1013724650,24100,24100,24100,24100,78
|
|
20240717,151000,1011844850,24150,24150,24150,24150,0
|
|
20240717,150900,1011844850,24150,24150,24150,24150,18
|
|
20240717,150800,1011410150,24100,24150,24150,24100,101
|
|
20240717,150700,1008972650,24150,24150,24150,24150,0
|
|
20240717,150600,1008972650,24150,24150,24150,24150,0
|
|
20240717,150500,1008972650,24150,24150,24150,24150,0
|
|
20240717,150400,1008972650,24150,24150,24150,24150,9
|
|
20240717,150300,1008755300,24200,24100,24200,24100,79
|
|
20240717,150200,1006846400,24100,24100,24100,24100,0
|
|
20240717,150100,1006846400,24100,24150,24200,24100,220
|
|
20240717,150000,1001526700,24150,24150,24150,24150,119
|
|
20240717,145900,998652850,24150,24150,24150,24150,0
|
|
20240717,145800,998652850,24150,24150,24150,24150,1
|
|
20240717,145700,998628700,24200,24200,24200,24200,1
|
|
20240717,145600,998604500,24200,24200,24200,24200,0
|
|
20240717,145500,998604500,24200,24200,24200,24200,32
|
|
20240717,145400,997830100,24150,24200,24200,24150,105
|
|
20240717,145300,995294300,24150,24150,24150,24150,0
|
|
20240717,145200,995294300,24150,24150,24150,24150,0
|
|
20240717,145100,995294300,24150,24150,24150,24150,0
|
|
20240717,145000,995294300,24150,24150,24150,24150,1
|
|
20240717,144900,995270150,24150,24150,24150,24150,0
|
|
20240717,144800,995270150,24150,24150,24150,24150,0
|
|
20240717,144700,995270150,24150,24150,24150,24150,2
|
|
20240717,144600,995221850,24200,24200,24200,24200,0
|
|
20240717,144500,995221850,24200,24200,24200,24200,2
|
|
20240717,144400,995173450,24200,24200,24200,24200,0
|
|
20240717,144300,995173450,24200,24200,24200,24200,0
|
|
20240717,144200,995173450,24200,24200,24200,24200,0
|
|
20240717,144100,995173450,24200,24200,24200,24200,0
|
|
20240717,144000,995173450,24200,24200,24200,24200,0
|
|
20240717,143900,995173450,24200,24200,24200,24200,1
|
|
20240717,143800,995149250,24150,24150,24150,24150,24
|
|
20240717,143700,994569650,24150,24150,24150,24150,59
|
|
20240717,143600,993144800,24150,24150,24150,24150,2
|
|
20240717,143500,993096500,24150,24150,24150,24150,313
|
|
20240717,143400,985537550,24150,24200,24200,24150,272
|
|
20240717,143300,978964350,24200,24200,24200,24200,214
|
|
20240717,143200,973785550,24200,24200,24200,24200,86
|
|
20240717,143100,971704350,24150,24150,24150,24150,0
|
|
20240717,143000,971704350,24150,24150,24150,24150,10
|
|
20240717,142900,971462850,24200,24200,24200,24200,84
|
|
20240717,142800,969430050,24150,24200,24200,24150,31
|
|
20240717,142700,968681350,24200,24150,24200,24150,131
|
|
20240717,142600,965512600,24150,24150,24150,24150,0
|
|
20240717,142500,965512600,24150,24150,24150,24150,200
|
|
20240717,142400,960682600,24150,24150,24150,24150,126
|
|
20240717,142300,957639700,24150,24150,24150,24150,250
|
|
20240717,142200,951602200,24150,24150,24150,24150,10
|
|
20240717,142100,951360700,24150,24150,24150,24150,10
|
|
20240717,142000,951119200,24150,24150,24150,24150,11
|
|
20240717,141900,950853550,24150,24150,24150,24150,140
|
|
20240717,141800,947472550,24150,24150,24200,24150,32
|
|
20240717,141700,946699700,24200,24200,24200,24200,0
|
|
20240717,141600,946699700,24200,24200,24200,24200,0
|
|
20240717,141500,946699700,24200,24200,24200,24200,0
|
|
20240717,141400,946699700,24200,24200,24200,24200,139
|
|
20240717,141300,943335900,24200,24200,24200,24200,0
|
|
20240717,141200,943335900,24200,24200,24200,24200,10
|
|
20240717,141100,943093900,24200,24200,24200,24200,277
|
|
20240717,141000,936390500,24200,24200,24200,24200,0
|
|
20240717,140900,936390500,24200,24200,24200,24200,10
|
|
20240717,140800,936148500,24250,24250,24250,24250,0
|
|
20240717,140700,936148500,24250,24200,24250,24200,32
|
|
20240717,140600,935373250,24200,24200,24200,24200,107
|
|
20240717,140500,932783850,24200,24200,24200,24200,0
|
|
20240717,140400,932783850,24200,24200,24200,24200,0
|
|
20240717,140300,932783850,24200,24200,24200,24200,14
|
|
20240717,140200,932445050,24200,24200,24200,24200,5
|
|
20240717,140100,932324050,24250,24250,24250,24250,0
|
|
20240717,140000,932324050,24250,24250,24250,24250,0
|
|
20240717,135900,932324050,24250,24250,24250,24250,4
|
|
20240717,135800,932227050,24200,24200,24200,24200,10
|
|
20240717,135700,931985050,24200,24200,24200,24200,0
|
|
20240717,135600,931985050,24200,24200,24200,24200,3
|
|
20240717,135500,931912450,24250,24250,24250,24250,2
|
|
20240717,135400,931863950,24250,24250,24250,24250,62
|
|
20240717,135300,930360450,24250,24250,24250,24250,394
|
|
20240717,135200,920805950,24250,24250,24250,24250,10
|
|
20240717,135100,920563450,24250,24250,24250,24250,0
|
|
20240717,135000,920563450,24250,24250,24250,24250,0
|
|
20240717,134900,920563450,24250,24250,24250,24250,11
|
|
20240717,134800,920296700,24250,24300,24300,24250,263
|
|
20240717,134700,913918600,24300,24300,24300,24300,0
|
|
20240717,134600,913918600,24300,24300,24300,24300,211
|
|
20240717,134500,908791300,24250,24250,24300,24250,2343
|
|
20240717,134400,851861900,24300,24300,24300,24300,0
|
|
20240717,134300,851861900,24300,24300,24300,24300,1928
|
|
20240717,134200,805011500,24300,24250,24300,24250,374
|
|
20240717,134100,795929700,24250,24250,24250,24250,0
|
|
20240717,134000,795929700,24250,24250,24250,24250,20
|
|
20240717,133900,795444700,24250,24250,24250,24250,103
|
|
20240717,133800,792946950,24250,24250,24250,24250,0
|
|
20240717,133700,792946950,24250,24250,24250,24250,10
|
|
20240717,133600,792704450,24250,24250,24250,24250,100
|
|
20240717,133500,790279450,24250,24250,24250,24250,0
|
|
20240717,133400,790279450,24250,24250,24250,24250,10
|
|
20240717,133300,790036950,24250,24250,24250,24250,3
|
|
20240717,133200,789964200,24250,24250,24250,24250,11
|
|
20240717,133100,789697450,24300,24300,24300,24300,0
|
|
20240717,133000,789697450,24300,24250,24300,24250,42
|
|
20240717,132900,788678000,24250,24250,24250,24250,20
|
|
20240717,132800,788193000,24250,24250,24250,24250,500
|
|
20240717,132700,776068000,24200,24200,24200,24200,0
|
|
20240717,132600,776068000,24200,24200,24200,24200,10
|
|
20240717,132500,775826000,24200,24250,24250,24200,500
|
|
20240717,132400,763707300,24300,24300,24300,24300,0
|
|
20240717,132300,763707300,24300,24300,24300,24300,0
|
|
20240717,132200,763707300,24300,24300,24300,24300,0
|
|
20240717,132100,763707300,24300,24300,24300,24300,0
|
|
20240717,132000,763707300,24300,24300,24350,24300,251
|
|
20240717,131900,757607950,24350,24200,24350,24200,2878
|
|
20240717,131800,687822750,24200,24200,24200,24200,144
|
|
20240717,131700,684337950,24150,24150,24150,24150,212
|
|
20240717,131600,679218150,24150,24150,24150,24150,0
|
|
20240717,131500,679218150,24150,24150,24150,24150,0
|
|
20240717,131400,679218150,24150,24150,24150,24150,20
|
|
20240717,131300,678735150,24150,24150,24150,24150,0
|
|
20240717,131200,678735150,24150,24150,24150,24150,0
|
|
20240717,131100,678735150,24150,24150,24150,24150,10
|
|
20240717,131000,678493650,24200,24200,24200,24200,1
|
|
20240717,130900,678469450,24150,24150,24150,24150,0
|
|
20240717,130800,678469450,24150,24150,24150,24150,10
|
|
20240717,130700,678227950,24150,24150,24150,24150,0
|
|
20240717,130600,678227950,24150,24150,24150,24150,18
|
|
20240717,130500,677793250,24200,24200,24200,24200,0
|
|
20240717,130400,677793250,24200,24200,24200,24200,577
|
|
20240717,130300,663829850,24250,24250,24250,24250,0
|
|
20240717,130200,663829850,24250,24250,24250,24250,1
|
|
20240717,130100,663805600,24250,24250,24250,24250,0
|
|
20240717,130000,663805600,24250,24200,24250,24200,11
|
|
20240717,125900,663539350,24200,24200,24200,24200,0
|
|
20240717,125800,663539350,24200,24200,24200,24200,0
|
|
20240717,125700,663539350,24200,24200,24200,24200,10
|
|
20240717,125600,663297350,24200,24200,24200,24200,0
|
|
20240717,125500,663297350,24200,24200,24200,24200,0
|
|
20240717,125400,663297350,24200,24200,24200,24200,10
|
|
20240717,125300,663055350,24200,24200,24200,24200,0
|
|
20240717,125200,663055350,24200,24200,24200,24200,0
|
|
20240717,125100,663055350,24200,24200,24200,24200,119
|
|
20240717,125000,660175550,24200,24200,24200,24200,397
|
|
20240717,124900,650568150,24200,24200,24200,24200,0
|
|
20240717,124800,650568150,24200,24200,24200,24200,25
|
|
20240717,124700,649963150,24200,24200,24200,24200,0
|
|
20240717,124600,649963150,24200,24200,24200,24200,0
|
|
20240717,124500,649963150,24200,24200,24200,24200,25
|
|
20240717,124400,649358150,24200,24200,24200,24200,0
|
|
20240717,124300,649358150,24200,24200,24200,24200,30
|
|
20240717,124200,648632150,24250,24250,24250,24250,21
|
|
20240717,124100,648122900,24250,24250,24250,24250,64
|
|
20240717,124000,646570900,24300,24300,24300,24300,0
|
|
20240717,123900,646570900,24300,24300,24300,24300,0
|
|
20240717,123800,646570900,24300,24300,24300,24300,0
|
|
20240717,123700,646570900,24300,24300,24300,24300,2
|
|
20240717,123600,646522300,24300,24300,24300,24300,1
|
|
20240717,123500,646498000,24250,24250,24250,24250,1
|
|
20240717,123400,646473750,24250,24250,24250,24250,10
|
|
20240717,123300,646231250,24250,24250,24250,24250,0
|
|
20240717,123200,646231250,24250,24250,24250,24250,22
|
|
20240717,123100,645697750,24250,24250,24250,24250,0
|
|
20240717,123000,645697750,24250,24250,24250,24250,0
|
|
20240717,122900,645697750,24250,24250,24250,24250,0
|
|
20240717,122800,645697750,24250,24250,24250,24250,0
|
|
20240717,122700,645697750,24250,24200,24250,24200,571
|
|
20240717,122600,631865800,24050,24050,24050,24050,0
|
|
20240717,122500,631865800,24050,24050,24050,24050,9
|
|
20240717,122400,631649350,24200,24200,24200,24200,1
|
|
20240717,122300,631625150,24050,24050,24050,24050,0
|
|
20240717,122200,631625150,24050,24100,24100,24050,18
|
|
20240717,122100,631191750,24100,24100,24100,24100,500
|
|
20240717,122000,619141750,24100,24100,24100,24100,0
|
|
20240717,121900,619141750,24100,24100,24100,24100,20
|
|
20240717,121800,618659750,24100,24100,24100,24100,500
|
|
20240717,121700,606609750,24100,24100,24100,24100,0
|
|
20240717,121600,606609750,24100,24200,24200,24100,11
|
|
20240717,121500,606344550,24200,24200,24200,24200,1
|
|
20240717,121400,606320350,24050,24050,24050,24050,0
|
|
20240717,121300,606320350,24050,24150,24200,24050,277
|
|
20240717,121200,599636900,24200,24200,24200,24200,1
|
|
20240717,121100,599612700,24250,24250,24250,24250,0
|
|
20240717,121000,599612700,24250,24250,24250,24250,1
|
|
20240717,120900,599588450,24250,24250,24250,24250,0
|
|
20240717,120800,599588450,24250,24250,24250,24250,3
|
|
20240717,120700,599515700,24250,24250,24250,24250,0
|
|
20240717,120600,599515700,24250,24150,24250,24100,504
|
|
20240717,120500,587355750,24250,24250,24250,24250,0
|
|
20240717,120400,587355750,24250,24250,24250,24250,175
|
|
20240717,120300,583112000,24250,24250,24250,24250,125
|
|
20240717,120200,580080750,24150,24150,24150,24150,10
|
|
20240717,120100,579839250,24150,24150,24150,24150,0
|
|
20240717,120000,579839250,24150,24150,24150,24150,0
|
|
20240717,115900,579839250,24150,24150,24150,24150,10
|
|
20240717,115800,579597750,24150,24150,24150,24150,0
|
|
20240717,115700,579597750,24150,24150,24150,24150,0
|
|
20240717,115600,579597750,24150,24150,24150,24150,10
|
|
20240717,115500,579356250,24150,24150,24150,24150,1
|
|
20240717,115400,579332100,24200,24200,24200,24200,0
|
|
20240717,115300,579332100,24200,24200,24200,24200,10
|
|
20240717,115200,579090100,24200,24200,24200,24200,10
|
|
20240717,115100,578848100,24200,24200,24200,24200,0
|
|
20240717,115000,578848100,24200,24200,24200,24200,10
|
|
20240717,114900,578606100,24200,24200,24200,24200,0
|
|
20240717,114800,578606100,24200,24200,24200,24200,150
|
|
20240717,114700,574976100,24200,24200,24200,24200,310
|
|
20240717,114600,567474100,24200,24200,24200,24200,0
|
|
20240717,114500,567474100,24200,24200,24200,24200,0
|
|
20240717,114400,567474100,24200,24200,24200,24200,20
|
|
20240717,114300,566990100,24200,24200,24200,24200,0
|
|
20240717,114200,566990100,24200,24200,24200,24200,0
|
|
20240717,114100,566990100,24200,24200,24200,24200,10
|
|
20240717,114000,566748100,24200,24200,24200,24200,0
|
|
20240717,113900,566748100,24200,24200,24200,24200,0
|
|
20240717,113800,566748100,24200,24200,24200,24200,10
|
|
20240717,113700,566506100,24150,24150,24150,24150,20
|
|
20240717,113600,566023100,24300,24300,24300,24300,20
|
|
20240717,113500,565537100,24300,24300,24300,24300,86
|
|
20240717,113400,563447300,24250,24250,24250,24250,0
|
|
20240717,113300,563447300,24250,24100,24250,24100,2010
|
|
20240717,113200,514773250,24100,24100,24100,24100,0
|
|
20240717,113100,514773250,24100,24100,24100,24100,0
|
|
20240717,113000,514773250,24100,24100,24100,24100,10
|
|
20240717,112900,514532250,24100,24100,24100,24100,0
|
|
20240717,112800,514532250,24100,24100,24100,24100,0
|
|
20240717,112700,514532250,24100,24100,24100,24100,76
|
|
20240717,112600,512700650,24150,24150,24150,24100,6
|
|
20240717,112500,512555800,24100,24100,24100,24100,0
|
|
20240717,112400,512555800,24100,24100,24100,24100,10
|
|
20240717,112300,512314800,24100,24100,24100,24100,182
|
|
20240717,112200,507928600,24100,24100,24100,24100,8
|
|
20240717,112100,507735800,24050,24050,24050,24050,10
|
|
20240717,112000,507495300,24050,24050,24050,24050,100
|
|
20240717,111900,505090300,24050,24050,24050,24050,0
|
|
20240717,111800,505090300,24050,24050,24050,24050,20
|
|
20240717,111700,504609300,24050,24050,24050,24050,0
|
|
20240717,111600,504609300,24050,24100,24100,24050,11
|
|
20240717,111500,504344700,24050,24050,24050,24050,20
|
|
20240717,111400,503863700,24050,24050,24050,24050,0
|
|
20240717,111300,503863700,24050,24050,24050,24050,0
|
|
20240717,111200,503863700,24050,24050,24050,24050,39
|
|
20240717,111100,502925750,24050,24050,24050,24050,5
|
|
20240717,111000,502805500,24100,24100,24100,24100,1
|
|
20240717,110900,502781400,24050,24050,24050,24050,4
|
|
20240717,110800,502685200,24100,24100,24100,24100,0
|
|
20240717,110700,502685200,24100,24050,24100,24050,14
|
|
20240717,110600,502348300,24100,24100,24100,24100,0
|
|
20240717,110500,502348300,24100,24100,24100,24100,0
|
|
20240717,110400,502348300,24100,24100,24100,24100,0
|
|
20240717,110300,502348300,24100,24100,24100,24100,0
|
|
20240717,110200,502348300,24100,24100,24100,24100,0
|
|
20240717,110100,502348300,24100,24050,24100,24050,155
|
|
20240717,110000,498613300,24100,24100,24100,24100,443
|
|
20240717,105900,487937000,24150,24150,24150,24150,0
|
|
20240717,105800,487937000,24150,24100,24150,24100,18
|
|
20240717,105700,487502800,24150,24150,24150,24150,0
|
|
20240717,105600,487502800,24150,24150,24150,24150,16
|
|
20240717,105500,487116400,24150,24150,24150,24150,61
|
|
20240717,105400,485643250,24200,24200,24200,24200,0
|
|
20240717,105300,485643250,24200,24200,24200,24200,0
|
|
20240717,105200,485643250,24200,24200,24200,24200,10
|
|
20240717,105100,485401250,24200,24200,24200,24200,0
|
|
20240717,105000,485401250,24200,24200,24200,24200,0
|
|
20240717,104900,485401250,24200,24200,24200,24200,30
|
|
20240717,104800,484675250,24200,24200,24200,24200,245
|
|
20240717,104700,478746250,24150,24150,24150,24150,55
|
|
20240717,104600,477418000,24150,24150,24150,24150,0
|
|
20240717,104500,477418000,24150,24150,24150,24150,1
|
|
20240717,104400,477393850,24150,24150,24150,24150,0
|
|
20240717,104300,477393850,24150,24150,24150,24150,5
|
|
20240717,104200,477273100,24150,24150,24150,24150,10
|
|
20240717,104100,477031600,24150,24150,24150,24150,102
|
|
20240717,104000,474568300,24150,24150,24150,24150,20
|
|
20240717,103900,474085300,24150,24150,24150,24150,0
|
|
20240717,103800,474085300,24150,24150,24150,24150,10
|
|
20240717,103700,473843800,24150,24150,24150,24150,1
|
|
20240717,103600,473819650,24150,24150,24150,24150,0
|
|
20240717,103500,473819650,24150,24150,24150,24150,10
|
|
20240717,103400,473578150,24150,24150,24150,24150,0
|
|
20240717,103300,473578150,24150,24150,24150,24150,0
|
|
20240717,103200,473578150,24150,24150,24150,24150,101
|
|
20240717,103100,471139000,24200,24200,24200,24200,51
|
|
20240717,103000,469904800,24200,24150,24200,24150,51
|
|
20240717,102900,468673100,24150,24150,24150,24150,20
|
|
20240717,102800,468190100,24150,24150,24150,24150,0
|
|
20240717,102700,468190100,24150,24150,24150,24150,0
|
|
20240717,102600,468190100,24150,24150,24150,24150,10
|
|
20240717,102500,467948600,24150,24150,24150,24150,1
|
|
20240717,102400,467924450,24150,24150,24150,24150,0
|
|
20240717,102300,467924450,24150,24150,24150,24150,10
|
|
20240717,102200,467682950,24150,24150,24150,24150,0
|
|
20240717,102100,467682950,24150,24150,24150,24150,205
|
|
20240717,102000,462732200,24150,24200,24200,24150,20
|
|
20240717,101900,462248700,24200,24200,24200,24200,0
|
|
20240717,101800,462248700,24200,24200,24200,24200,0
|
|
20240717,101700,462248700,24200,24200,24200,24200,57
|
|
20240717,101600,460869300,24200,24250,24250,24200,187
|
|
20240717,101500,456343850,24250,24250,24250,24250,1
|
|
20240717,101400,456319600,24200,24200,24200,24200,42
|
|
20240717,101300,455303200,24200,24250,24250,24200,12
|
|
20240717,101200,455012500,24250,24250,24250,24250,0
|
|
20240717,101100,455012500,24250,24250,24250,24250,248
|
|
20240717,101000,448998500,24250,24250,24250,24250,1
|
|
20240717,100900,448974250,24250,24250,24250,24250,51
|
|
20240717,100800,447737500,24250,24250,24250,24250,5
|
|
20240717,100700,447616250,24250,24250,24250,24250,0
|
|
20240717,100600,447616250,24250,24250,24250,24250,20
|
|
20240717,100500,447131250,24300,24300,24300,24300,5
|
|
20240717,100400,447009750,24300,24300,24300,24300,1
|
|
20240717,100300,446985450,24150,24250,24250,24150,1260
|
|
20240717,100200,416506200,24250,24250,24250,24250,0
|
|
20240717,100100,416506200,24250,24250,24250,24250,2
|
|
20240717,100000,416457700,24250,24250,24250,24250,66
|
|
20240717,095900,414857200,24250,24250,24250,24250,125
|
|
20240717,095800,411825950,24250,24250,24250,24250,52
|
|
20240717,095700,410564950,24250,24250,24250,24250,10
|
|
20240717,095600,410322450,24250,24250,24250,24250,27
|
|
20240717,095500,409667700,24250,24250,24250,24250,0
|
|
20240717,095400,409667700,24250,24250,24250,24200,42
|
|
20240717,095300,408649700,24250,24250,24250,24250,3
|
|
20240717,095200,408576950,24250,24250,24250,24250,179
|
|
20240717,095100,404236200,24250,24250,24250,24250,45
|
|
20240717,095000,403144950,24250,24250,24250,24250,5
|
|
20240717,094900,403023700,24250,24250,24250,24250,153
|
|
20240717,094800,399313450,24250,24300,24300,24250,108
|
|
20240717,094700,396694400,24300,24300,24300,24300,11
|
|
20240717,094600,396427100,24300,24300,24300,24300,42
|
|
20240717,094500,395406500,24300,24300,24300,24300,102
|
|
20240717,094400,392927900,24250,24250,24250,24250,0
|
|
20240717,094300,392927900,24250,24250,24250,24250,11
|
|
20240717,094200,392661150,24250,24250,24250,24250,241
|
|
20240717,094100,386816900,24300,24300,24300,24300,1
|
|
20240717,094000,386792600,24300,24300,24300,24300,121
|
|
20240717,093900,383852300,24300,24300,24300,24300,1
|
|
20240717,093800,383828000,24350,24350,24350,24350,1
|
|
20240717,093700,383803650,24350,24350,24350,24350,90
|
|
20240717,093600,381612150,24350,24300,24350,24250,214
|
|
20240717,093500,376413900,24350,24350,24350,24300,114
|
|
20240717,093400,373643000,24300,24350,24350,24300,100
|
|
20240717,093300,371210250,24350,24400,24400,24350,191
|
|
20240717,093200,366554400,24350,24350,24350,24350,154
|
|
20240717,093100,362804500,24400,24400,24400,24350,212
|
|
20240717,093000,357641700,24400,24400,24400,24350,2188
|
|
20240717,092900,304254600,24350,24350,24400,24350,486
|
|
20240717,092800,292419650,24350,24400,24400,24350,89
|
|
20240717,092700,290251800,24400,24400,24400,24350,116
|
|
20240717,092600,287421750,24400,24350,24400,24300,202
|
|
20240717,092500,282502950,24350,24400,24400,24300,802
|
|
20240717,092400,262944400,24400,24400,24450,24400,202
|
|
20240717,092300,258015550,24400,24400,24500,24400,1887
|
|
20240717,092200,211935500,24350,24300,24400,24300,1208
|
|
20240717,092100,182485600,24250,24300,24400,24250,1242
|
|
20240717,092000,152270250,24300,24150,24300,24150,1000
|
|
20240717,091900,128040700,24200,24150,24200,24150,307
|
|
20240717,091800,120624150,24200,24150,24200,24150,735
|
|
20240717,091700,102845200,24150,24150,24200,24150,615
|
|
20240717,091600,87988550,24150,24100,24150,24100,260
|
|
20240717,091500,81722300,24100,24100,24100,24100,200
|
|
20240717,091400,76902300,24150,24150,24150,24100,396
|
|
20240717,091300,67344650,24150,24100,24150,24100,668
|
|
20240717,091200,51224950,24050,24050,24050,24000,300
|
|
20240717,091100,44019900,24050,24050,24050,24050,40
|
|
20240717,091000,43057900,24000,24050,24150,24000,418
|
|
20240717,090900,32991900,24000,24000,24000,24000,27
|
|
20240717,090800,32343900,24000,23950,24000,23950,51
|
|
20240717,090700,31122400,24100,24100,24100,24100,0
|
|
20240717,090600,31122400,24100,24100,24100,24100,50
|
|
20240717,090500,29917400,23900,23900,23900,23900,2
|
|
20240717,090400,29869600,24100,24000,24100,24000,693
|
|
20240717,090300,13212700,24000,23950,24000,23950,260
|
|
20240717,090200,6978300,23850,23900,23900,23850,20
|
|
20240717,090100,6500800,23900,23900,23900,23900,253
|
|
20240717,090000,454100,23900,23900,23900,23900,19
|