664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200100,1145204310,14810,14810,14810,14810,1402
|
|
20240709,200000,1145204310,14810,14810,14810,14810,0
|
|
20240709,195900,1145204310,14810,14810,14810,14810,0
|
|
20240709,195800,1145204310,14810,14810,14810,14810,0
|
|
20240709,195700,1145204310,14810,14810,14810,14810,0
|
|
20240709,195600,1145204310,14810,14810,14810,14810,0
|
|
20240709,195500,1145204310,14810,14810,14810,14810,0
|
|
20240709,195400,1145204310,14810,14810,14810,14810,0
|
|
20240709,195300,1145204310,14810,14810,14810,14810,0
|
|
20240709,195200,1145204310,14810,14810,14810,14810,0
|
|
20240709,195100,1145204310,14810,14810,14810,14810,0
|
|
20240709,195000,1145204310,14810,14810,14810,14810,0
|
|
20240709,194900,1145204310,14810,14810,14810,14810,0
|
|
20240709,194800,1145204310,14810,14810,14810,14810,0
|
|
20240709,194700,1145204310,14810,14810,14810,14810,0
|
|
20240709,194600,1145204310,14810,14810,14810,14810,0
|
|
20240709,194500,1145204310,14810,14810,14810,14810,0
|
|
20240709,194400,1145204310,14810,14810,14810,14810,0
|
|
20240709,194300,1145204310,14810,14810,14810,14810,0
|
|
20240709,194200,1145204310,14810,14810,14810,14810,0
|
|
20240709,194100,1145204310,14810,14810,14810,14810,0
|
|
20240709,194000,1145204310,14810,14810,14810,14810,0
|
|
20240709,193900,1145204310,14810,14810,14810,14810,0
|
|
20240709,193800,1145204310,14810,14810,14810,14810,0
|
|
20240709,193700,1145204310,14810,14810,14810,14810,0
|
|
20240709,193600,1145204310,14810,14810,14810,14810,0
|
|
20240709,193500,1145204310,14810,14810,14810,14810,0
|
|
20240709,193400,1145204310,14810,14810,14810,14810,0
|
|
20240709,193300,1145204310,14810,14810,14810,14810,0
|
|
20240709,193200,1145204310,14810,14810,14810,14810,0
|
|
20240709,193100,1145204310,14810,14810,14810,14810,1402
|
|
20240709,193000,1145204310,14810,14810,14810,14810,0
|
|
20240709,192900,1145204310,14810,14810,14810,14810,0
|
|
20240709,192800,1145204310,14810,14810,14810,14810,0
|
|
20240709,192700,1145204310,14810,14810,14810,14810,0
|
|
20240709,192600,1145204310,14810,14810,14810,14810,0
|
|
20240709,192500,1145204310,14810,14810,14810,14810,0
|
|
20240709,192400,1145204310,14810,14810,14810,14810,0
|
|
20240709,192300,1145204310,14810,14810,14810,14810,0
|
|
20240709,192200,1145204310,14810,14810,14810,14810,0
|
|
20240709,192100,1145204310,14810,14810,14810,14810,0
|
|
20240709,192000,1145204310,14810,14810,14810,14810,0
|
|
20240709,191900,1145204310,14810,14810,14810,14810,0
|
|
20240709,191800,1145204310,14810,14810,14810,14810,0
|
|
20240709,191700,1145204310,14810,14810,14810,14810,0
|
|
20240709,191600,1145204310,14810,14810,14810,14810,0
|
|
20240709,191500,1145204310,14810,14810,14810,14810,0
|
|
20240709,191400,1145204310,14810,14810,14810,14810,0
|
|
20240709,191300,1145204310,14810,14810,14810,14810,0
|
|
20240709,191200,1145204310,14810,14810,14810,14810,0
|
|
20240709,191100,1145204310,14810,14810,14810,14810,0
|
|
20240709,191000,1145204310,14810,14810,14810,14810,0
|
|
20240709,190900,1145204310,14810,14810,14810,14810,0
|
|
20240709,190800,1145204310,14810,14810,14810,14810,0
|
|
20240709,190700,1145204310,14810,14810,14810,14810,0
|
|
20240709,190600,1145204310,14810,14810,14810,14810,0
|
|
20240709,190500,1145204310,14810,14810,14810,14810,0
|
|
20240709,190400,1145204310,14810,14810,14810,14810,0
|
|
20240709,190300,1145204310,14810,14810,14810,14810,0
|
|
20240709,190200,1145204310,14810,14810,14810,14810,0
|
|
20240709,190100,1145204310,14810,14810,14810,14810,1402
|
|
20240709,190000,1145204310,14810,14810,14810,14810,0
|
|
20240709,185900,1145204310,14810,14810,14810,14810,0
|
|
20240709,185800,1145204310,14810,14810,14810,14810,0
|
|
20240709,185700,1145204310,14810,14810,14810,14810,0
|
|
20240709,185600,1145204310,14810,14810,14810,14810,0
|
|
20240709,185500,1145204310,14810,14810,14810,14810,0
|
|
20240709,185400,1145204310,14810,14810,14810,14810,0
|
|
20240709,185300,1145204310,14810,14810,14810,14810,0
|
|
20240709,185200,1145204310,14810,14810,14810,14810,0
|
|
20240709,185100,1145204310,14810,14810,14810,14810,0
|
|
20240709,185000,1145204310,14810,14810,14810,14810,0
|
|
20240709,184900,1145204310,14810,14810,14810,14810,0
|
|
20240709,184800,1145204310,14810,14810,14810,14810,0
|
|
20240709,184700,1145204310,14810,14810,14810,14810,0
|
|
20240709,184600,1145204310,14810,14810,14810,14810,0
|
|
20240709,184500,1145204310,14810,14810,14810,14810,0
|
|
20240709,184400,1145204310,14810,14810,14810,14810,0
|
|
20240709,184300,1145204310,14810,14810,14810,14810,0
|
|
20240709,184200,1145204310,14810,14810,14810,14810,0
|
|
20240709,184100,1145204310,14810,14810,14810,14810,0
|
|
20240709,184000,1145204310,14810,14810,14810,14810,0
|
|
20240709,183900,1145204310,14810,14810,14810,14810,0
|
|
20240709,183800,1145204310,14810,14810,14810,14810,0
|
|
20240709,183700,1145204310,14810,14810,14810,14810,0
|
|
20240709,183600,1145204310,14810,14810,14810,14810,0
|
|
20240709,183500,1145204310,14810,14810,14810,14810,0
|
|
20240709,183400,1145204310,14810,14810,14810,14810,0
|
|
20240709,183300,1145204310,14810,14810,14810,14810,0
|
|
20240709,183200,1145204310,14810,14810,14810,14810,0
|
|
20240709,183100,1145204310,14810,14810,14810,14810,1402
|
|
20240709,183000,1145204310,14810,14810,14810,14810,0
|
|
20240709,182900,1145204310,14810,14810,14810,14810,0
|
|
20240709,182800,1145204310,14810,14810,14810,14810,0
|
|
20240709,182700,1145204310,14810,14810,14810,14810,0
|
|
20240709,182600,1145204310,14810,14810,14810,14810,0
|
|
20240709,182500,1145204310,14810,14810,14810,14810,0
|
|
20240709,182400,1145204310,14810,14810,14810,14810,0
|
|
20240709,182300,1145204310,14810,14810,14810,14810,0
|
|
20240709,182200,1145204310,14810,14810,14810,14810,0
|
|
20240709,182100,1145204310,14810,14810,14810,14810,0
|
|
20240709,182000,1145204310,14810,14810,14810,14810,0
|
|
20240709,181900,1145204310,14810,14810,14810,14810,0
|
|
20240709,181800,1145204310,14810,14810,14810,14810,0
|
|
20240709,181700,1145204310,14810,14810,14810,14810,0
|
|
20240709,181600,1145204310,14810,14810,14810,14810,0
|
|
20240709,181500,1145204310,14810,14810,14810,14810,0
|
|
20240709,181400,1145204310,14810,14810,14810,14810,0
|
|
20240709,181300,1145204310,14810,14810,14810,14810,0
|
|
20240709,181200,1145204310,14810,14810,14810,14810,0
|
|
20240709,181100,1145204310,14810,14810,14810,14810,0
|
|
20240709,181000,1145204310,14810,14810,14810,14810,0
|
|
20240709,180900,1145204310,14810,14810,14810,14810,0
|
|
20240709,180800,1145204310,14810,14810,14810,14810,0
|
|
20240709,180700,1145204310,14810,14810,14810,14810,0
|
|
20240709,180600,1145204310,14810,14810,14810,14810,0
|
|
20240709,180500,1145204310,14810,14810,14810,14810,0
|
|
20240709,180400,1145204310,14810,14810,14810,14810,0
|
|
20240709,180300,1145204310,14810,14810,14810,14810,0
|
|
20240709,180200,1145204310,14810,14810,14810,14810,0
|
|
20240709,180100,1145204310,14810,14810,14810,14810,1402
|
|
20240709,180000,1145204310,14810,14810,14810,14810,0
|
|
20240709,175900,1145204310,14810,14810,14810,14810,0
|
|
20240709,175800,1145204310,14810,14810,14810,14810,0
|
|
20240709,175700,1145204310,14810,14810,14810,14810,0
|
|
20240709,175600,1145204310,14810,14810,14810,14810,0
|
|
20240709,175500,1145204310,14810,14810,14810,14810,0
|
|
20240709,175400,1145204310,14810,14810,14810,14810,0
|
|
20240709,175300,1145204310,14810,14810,14810,14810,0
|
|
20240709,175200,1145204310,14810,14810,14810,14810,0
|
|
20240709,175100,1145204310,14810,14810,14810,14810,0
|
|
20240709,175000,1145204310,14810,14810,14810,14810,0
|
|
20240709,174900,1145204310,14810,14810,14810,14810,0
|
|
20240709,174800,1145204310,14810,14810,14810,14810,0
|
|
20240709,174700,1145204310,14810,14810,14810,14810,0
|
|
20240709,174600,1145204310,14810,14810,14810,14810,0
|
|
20240709,174500,1145204310,14810,14810,14810,14810,0
|
|
20240709,174400,1145204310,14810,14810,14810,14810,0
|
|
20240709,174300,1145204310,14810,14810,14810,14810,0
|
|
20240709,174200,1145204310,14810,14810,14810,14810,0
|
|
20240709,174100,1145204310,14810,14810,14810,14810,0
|
|
20240709,174000,1145204310,14810,14810,14810,14810,0
|
|
20240709,173900,1145204310,14810,14810,14810,14810,0
|
|
20240709,173800,1145204310,14810,14810,14810,14810,0
|
|
20240709,173700,1145204310,14810,14810,14810,14810,0
|
|
20240709,173600,1145204310,14810,14810,14810,14810,0
|
|
20240709,173500,1145204310,14810,14810,14810,14810,0
|
|
20240709,173400,1145204310,14810,14810,14810,14810,0
|
|
20240709,173300,1145204310,14810,14810,14810,14810,0
|
|
20240709,173200,1145204310,14810,14810,14810,14810,0
|
|
20240709,173100,1145204310,14810,14810,14810,14810,1402
|
|
20240709,173000,1145204310,14810,14810,14810,14810,0
|
|
20240709,172900,1145204310,14810,14810,14810,14810,0
|
|
20240709,172800,1145204310,14810,14810,14810,14810,0
|
|
20240709,172700,1145204310,14810,14810,14810,14810,0
|
|
20240709,172600,1145204310,14810,14810,14810,14810,0
|
|
20240709,172500,1145204310,14810,14810,14810,14810,0
|
|
20240709,172400,1145204310,14810,14810,14810,14810,0
|
|
20240709,172300,1145204310,14810,14810,14810,14810,0
|
|
20240709,172200,1145204310,14810,14810,14810,14810,0
|
|
20240709,172100,1145204310,14810,14810,14810,14810,0
|
|
20240709,172000,1145204310,14810,14810,14810,14810,0
|
|
20240709,171900,1145204310,14810,14810,14810,14810,0
|
|
20240709,171800,1145204310,14810,14810,14810,14810,0
|
|
20240709,171700,1145204310,14810,14810,14810,14810,0
|
|
20240709,171600,1145204310,14810,14810,14810,14810,0
|
|
20240709,171500,1145204310,14810,14810,14810,14810,0
|
|
20240709,171400,1145204310,14810,14810,14810,14810,0
|
|
20240709,171300,1145204310,14810,14810,14810,14810,0
|
|
20240709,171200,1145204310,14810,14810,14810,14810,0
|
|
20240709,171100,1145204310,14810,14810,14810,14810,0
|
|
20240709,171000,1145204310,14810,14810,14810,14810,0
|
|
20240709,170900,1145204310,14810,14810,14810,14810,0
|
|
20240709,170800,1145204310,14810,14810,14810,14810,0
|
|
20240709,170700,1145204310,14810,14810,14810,14810,0
|
|
20240709,170600,1145204310,14810,14810,14810,14810,0
|
|
20240709,170500,1145204310,14810,14810,14810,14810,0
|
|
20240709,170400,1145204310,14810,14810,14810,14810,0
|
|
20240709,170300,1145204310,14810,14810,14810,14810,0
|
|
20240709,170200,1145204310,14810,14810,14810,14810,0
|
|
20240709,170100,1145204310,14810,14810,14810,14810,1402
|
|
20240709,170000,1145204310,14810,14810,14810,14810,0
|
|
20240709,165900,1145204310,14810,14810,14810,14810,0
|
|
20240709,165800,1145204310,14810,14810,14810,14810,0
|
|
20240709,165700,1145204310,14810,14810,14810,14810,0
|
|
20240709,165600,1145204310,14810,14810,14810,14810,0
|
|
20240709,165500,1145204310,14810,14810,14810,14810,0
|
|
20240709,165400,1145204310,14810,14810,14810,14810,0
|
|
20240709,165300,1145204310,14810,14810,14810,14810,0
|
|
20240709,165200,1145204310,14810,14810,14810,14810,0
|
|
20240709,165100,1145204310,14810,14810,14810,14810,0
|
|
20240709,165000,1145204310,14810,14810,14810,14810,0
|
|
20240709,164900,1145204310,14810,14810,14810,14810,0
|
|
20240709,164800,1145204310,14810,14810,14810,14810,0
|
|
20240709,164700,1145204310,14810,14810,14810,14810,0
|
|
20240709,164600,1145204310,14810,14810,14810,14810,0
|
|
20240709,164500,1145204310,14810,14810,14810,14810,0
|
|
20240709,164400,1145204310,14810,14810,14810,14810,0
|
|
20240709,164300,1145204310,14810,14810,14810,14810,0
|
|
20240709,164200,1145204310,14810,14810,14810,14810,0
|
|
20240709,164100,1145204310,14810,14810,14810,14810,0
|
|
20240709,164000,1145204310,14810,14810,14810,14810,0
|
|
20240709,163900,1145204310,14810,14810,14810,14810,0
|
|
20240709,163800,1145204310,14810,14810,14810,14810,0
|
|
20240709,163700,1145204310,14810,14810,14810,14810,0
|
|
20240709,163600,1145204310,14810,14810,14810,14810,0
|
|
20240709,163500,1145204310,14810,14810,14810,14810,0
|
|
20240709,163400,1145204310,14810,14810,14810,14810,0
|
|
20240709,163300,1145204310,14810,14810,14810,14810,0
|
|
20240709,163200,1145204310,14810,14810,14810,14810,0
|
|
20240709,163100,1145204310,14810,14810,14810,14810,1402
|
|
20240709,163000,1145204310,14810,14810,14810,14810,0
|
|
20240709,162900,1145204310,14810,14810,14810,14810,0
|
|
20240709,162800,1145204310,14810,14810,14810,14810,0
|
|
20240709,162700,1145204310,14810,14810,14810,14810,0
|
|
20240709,162600,1145204310,14810,14810,14810,14810,0
|
|
20240709,162500,1145204310,14810,14810,14810,14810,0
|
|
20240709,162400,1145204310,14810,14810,14810,14810,0
|
|
20240709,162300,1145204310,14810,14810,14810,14810,0
|
|
20240709,162200,1145204310,14810,14810,14810,14810,0
|
|
20240709,162100,1145204310,14810,14810,14810,14810,0
|
|
20240709,162000,1145204310,14810,14810,14810,14810,0
|
|
20240709,161900,1145204310,14810,14810,14810,14810,0
|
|
20240709,161800,1145204310,14810,14810,14810,14810,0
|
|
20240709,161700,1145204310,14810,14810,14810,14810,0
|
|
20240709,161600,1145204310,14810,14810,14810,14810,0
|
|
20240709,161500,1145204310,14810,14810,14810,14810,0
|
|
20240709,161400,1145204310,14810,14810,14810,14810,0
|
|
20240709,161300,1145204310,14810,14810,14810,14810,0
|
|
20240709,161200,1145204310,14810,14810,14810,14810,0
|
|
20240709,161100,1145204310,14810,14810,14810,14810,0
|
|
20240709,161000,1145204310,14810,14810,14810,14810,0
|
|
20240709,160900,1145204310,14810,14810,14810,14810,0
|
|
20240709,160800,1145204310,14810,14810,14810,14810,0
|
|
20240709,160700,1145204310,14810,14810,14810,14810,0
|
|
20240709,160600,1145204310,14810,14810,14810,14810,0
|
|
20240709,160500,1145204310,14810,14810,14810,14810,0
|
|
20240709,160400,1145204310,14810,14810,14810,14810,0
|
|
20240709,160300,1145204310,14810,14810,14810,14810,0
|
|
20240709,160200,1145204310,14810,14810,14810,14810,0
|
|
20240709,160100,1145204310,14810,14810,14810,14810,1402
|
|
20240709,160000,1145204310,14810,14810,14810,14810,0
|
|
20240709,155900,1145204310,14810,14810,14810,14810,0
|
|
20240709,155800,1145204310,14810,14810,14810,14810,0
|
|
20240709,155700,1145204310,14810,14810,14810,14810,0
|
|
20240709,155600,1145204310,14810,14810,14810,14810,0
|
|
20240709,155500,1145204310,14810,14810,14810,14810,0
|
|
20240709,155400,1145204310,14810,14810,14810,14810,0
|
|
20240709,155300,1145204310,14810,14810,14810,14810,0
|
|
20240709,155200,1145204310,14810,14810,14810,14810,0
|
|
20240709,155100,1145204310,14810,14810,14810,14810,0
|
|
20240709,155000,1145204310,14810,14810,14810,14810,0
|
|
20240709,154900,1145204310,14810,14810,14810,14810,0
|
|
20240709,154800,1145204310,14810,14810,14810,14810,0
|
|
20240709,154700,1145204310,14810,14810,14810,14810,0
|
|
20240709,154600,1145204310,14810,14810,14810,14810,0
|
|
20240709,154500,1145204310,14810,14810,14810,14810,0
|
|
20240709,154400,1145204310,14810,14810,14810,14810,0
|
|
20240709,154300,1145204310,14810,14810,14810,14810,0
|
|
20240709,154200,1145204310,14810,14810,14810,14810,0
|
|
20240709,154100,1145204310,14810,14810,14810,14810,0
|
|
20240709,154000,1145204310,14810,14810,14810,14810,0
|
|
20240709,153900,1145204310,14810,14810,14810,14810,0
|
|
20240709,153800,1145204310,14810,14810,14810,14810,0
|
|
20240709,153700,1145204310,14810,14810,14810,14810,0
|
|
20240709,153600,1145204310,14810,14810,14810,14810,0
|
|
20240709,153500,1145204310,14810,14810,14810,14810,0
|
|
20240709,153400,1145204310,14810,14810,14810,14810,0
|
|
20240709,153300,1145204310,14810,14810,14810,14810,0
|
|
20240709,153200,1145204310,14810,14810,14810,14810,0
|
|
20240709,153100,1145204310,14810,14810,14810,14810,1402
|
|
20240709,153000,1145204310,14810,14810,14810,14810,1402
|
|
20240709,152900,1124440690,14820,14820,14820,14820,0
|
|
20240709,152800,1124440690,14820,14820,14820,14820,0
|
|
20240709,152700,1124440690,14820,14820,14820,14820,0
|
|
20240709,152600,1124440690,14820,14820,14820,14820,0
|
|
20240709,152500,1124440690,14820,14820,14820,14820,0
|
|
20240709,152400,1124440690,14820,14820,14820,14820,0
|
|
20240709,152300,1124440690,14820,14820,14820,14820,0
|
|
20240709,152200,1124440690,14820,14820,14820,14820,0
|
|
20240709,152100,1124440690,14820,14820,14820,14820,0
|
|
20240709,152000,1124440690,14820,14820,14820,14820,0
|
|
20240709,151900,1124440690,14820,14810,14820,14740,342
|
|
20240709,151800,1119373380,14720,14770,14770,14720,1781
|
|
20240709,151700,1093114550,14760,14800,14800,14760,459
|
|
20240709,151600,1086331000,14840,14760,14840,14760,500
|
|
20240709,151500,1078928800,14760,14770,14770,14760,144
|
|
20240709,151400,1076802870,14780,14750,14780,14750,475
|
|
20240709,151300,1069793020,14760,14760,14760,14750,150
|
|
20240709,151200,1067580130,14760,14760,14760,14750,133
|
|
20240709,151100,1065617340,14780,14790,14790,14780,103
|
|
20240709,151000,1064094970,14750,14750,14750,14750,1
|
|
20240709,150900,1064080220,14850,14770,14850,14770,500
|
|
20240709,150800,1056664330,14740,14740,14740,14730,2180
|
|
20240709,150700,1024551380,14740,14740,14740,14740,0
|
|
20240709,150600,1024551380,14740,14750,14750,14740,106
|
|
20240709,150500,1022988930,14740,14740,14740,14740,135
|
|
20240709,150400,1020999030,14750,14750,14750,14750,50
|
|
20240709,150300,1020261530,14760,14750,14760,14750,187
|
|
20240709,150200,1017502770,14780,14790,14790,14780,12
|
|
20240709,150100,1017325390,14730,14740,14740,14730,180
|
|
20240709,150000,1014673250,14720,14730,14730,14720,588
|
|
20240709,145900,1006016860,14730,14720,14730,14720,682
|
|
20240709,145800,995971840,14720,14720,14720,14720,69
|
|
20240709,145700,994956160,14720,14760,14760,14720,27
|
|
20240709,145600,994558320,14720,14720,14720,14720,86
|
|
20240709,145500,993292400,14720,14730,14730,14720,107
|
|
20240709,145400,991717190,14730,14730,14730,14730,165
|
|
20240709,145300,989286740,14720,14760,14760,14720,26
|
|
20240709,145200,988903660,14780,14830,14890,14780,214
|
|
20240709,145100,985729240,14840,14760,14840,14760,28
|
|
20240709,145000,985315880,14750,14750,14750,14750,22
|
|
20240709,144900,984991380,14890,14750,14890,14720,618
|
|
20240709,144800,975877070,14750,14750,14750,14750,51
|
|
20240709,144700,975124820,14770,14770,14770,14770,10
|
|
20240709,144600,974977120,14750,14760,14760,14750,46
|
|
20240709,144500,974298520,14750,14760,14760,14750,40
|
|
20240709,144400,973708490,14760,14760,14760,14760,198
|
|
20240709,144300,970786010,14860,14870,14870,14860,20
|
|
20240709,144200,970488710,14900,14900,14900,14900,0
|
|
20240709,144100,970488710,14900,14800,14920,14800,1006
|
|
20240709,144000,955516240,14800,14720,14800,14720,421
|
|
20240709,143900,949314440,14730,14730,14730,14730,56
|
|
20240709,143800,948489560,14730,14730,14730,14730,0
|
|
20240709,143700,948489560,14730,14730,14730,14730,0
|
|
20240709,143600,948489560,14730,14730,14730,14730,344
|
|
20240709,143500,943422440,14720,14720,14720,14720,51
|
|
20240709,143400,942671720,14770,14770,14770,14770,0
|
|
20240709,143300,942671720,14770,14770,14770,14770,1
|
|
20240709,143200,942656950,14720,14720,14720,14720,541
|
|
20240709,143100,934693430,14720,14720,14720,14720,62
|
|
20240709,143000,933780790,14710,14710,14710,14710,0
|
|
20240709,142900,933780790,14710,14710,14710,14710,0
|
|
20240709,142800,933780790,14710,14710,14710,14710,0
|
|
20240709,142700,933780790,14710,14710,14710,14710,393
|
|
20240709,142600,927999760,14720,14730,14730,14720,391
|
|
20240709,142500,922241540,14730,14730,14730,14730,0
|
|
20240709,142400,922241540,14730,14750,14750,14730,9621
|
|
20240709,142300,780337280,14750,14750,14750,14750,97
|
|
20240709,142200,778906530,14760,14760,14760,14760,41
|
|
20240709,142100,778301370,14760,14770,14770,14760,130
|
|
20240709,142000,776382270,14790,14790,14790,14790,0
|
|
20240709,141900,776382270,14790,14790,14790,14790,0
|
|
20240709,141800,776382270,14790,14790,14790,14790,3
|
|
20240709,141700,776337900,14790,14790,14790,14790,0
|
|
20240709,141600,776337900,14790,14790,14870,14780,470
|
|
20240709,141500,769390370,14850,14850,14850,14850,0
|
|
20240709,141400,769390370,14850,14850,14850,14850,0
|
|
20240709,141300,769390370,14850,14850,14850,14850,10
|
|
20240709,141200,769241870,14870,14780,14880,14780,440
|
|
20240709,141100,762738380,14790,14790,14790,14790,10
|
|
20240709,141000,762590480,14790,14790,14790,14790,0
|
|
20240709,140900,762590480,14790,14790,14790,14790,0
|
|
20240709,140800,762590480,14790,14790,14790,14790,0
|
|
20240709,140700,762590480,14790,14790,14790,14790,100
|
|
20240709,140600,761111480,14790,14790,14790,14790,116
|
|
20240709,140500,759395840,14750,14730,14750,14730,588
|
|
20240709,140400,750727490,14750,14750,14750,14750,0
|
|
20240709,140300,750727490,14750,14750,14750,14750,0
|
|
20240709,140200,750727490,14750,14750,14750,14750,0
|
|
20240709,140100,750727490,14750,14750,14750,14750,0
|
|
20240709,140000,750727490,14750,14730,14750,14710,1064
|
|
20240709,135900,735058520,14730,14740,14740,14730,111
|
|
20240709,135800,733423460,14740,14740,14740,14740,0
|
|
20240709,135700,733423460,14740,14740,14740,14740,45
|
|
20240709,135600,732760160,14750,14750,14750,14750,3
|
|
20240709,135500,732715910,14750,14750,14750,14750,0
|
|
20240709,135400,732715910,14750,14750,14750,14750,0
|
|
20240709,135300,732715910,14750,14750,14750,14750,6
|
|
20240709,135200,732627410,14750,14750,14750,14750,0
|
|
20240709,135100,732627410,14750,14750,14750,14750,0
|
|
20240709,135000,732627410,14750,14750,14750,14750,0
|
|
20240709,134900,732627410,14750,14750,14750,14750,0
|
|
20240709,134800,732627410,14750,14760,14900,14750,1950
|
|
20240709,134700,703677780,14790,14790,14790,14790,0
|
|
20240709,134600,703677780,14790,14790,14790,14790,0
|
|
20240709,134500,703677780,14790,14790,14790,14790,0
|
|
20240709,134400,703677780,14790,14660,14790,14660,52
|
|
20240709,134300,702915200,14800,14800,14800,14800,100
|
|
20240709,134200,701435200,14820,14640,14820,14640,2038
|
|
20240709,134100,671598700,14630,14620,14630,14620,104
|
|
20240709,134000,670078210,14640,14650,14650,14640,57
|
|
20240709,133900,669243710,14660,14660,14660,14660,0
|
|
20240709,133800,669243710,14660,14660,14660,14660,10
|
|
20240709,133700,669097110,14640,14640,14640,14640,0
|
|
20240709,133600,669097110,14640,14670,14670,14640,1085
|
|
20240709,133500,653205690,14670,14690,14690,14670,190
|
|
20240709,133400,650416500,14690,14710,14710,14690,737
|
|
20240709,133300,639586660,14720,14720,14720,14720,10
|
|
20240709,133200,639439460,14710,14710,14710,14710,0
|
|
20240709,133100,639439460,14710,14730,14730,14710,11
|
|
20240709,133000,639277450,14740,14740,14740,14740,2
|
|
20240709,132900,639247970,14720,14740,14740,14720,55
|
|
20240709,132800,638438350,14720,14720,14720,14720,6
|
|
20240709,132700,638350030,14750,14750,14750,14750,44
|
|
20240709,132600,637701030,14750,14750,14750,14750,4241
|
|
20240709,132500,575146280,14760,14760,14760,14760,630
|
|
20240709,132400,565847480,14780,14790,14790,14780,5098
|
|
20240709,132300,490494060,14800,14800,14800,14800,1
|
|
20240709,132200,490479260,14800,14800,14800,14800,6
|
|
20240709,132100,490390460,14820,14820,14820,14820,1
|
|
20240709,132000,490375640,14830,14830,14830,14830,0
|
|
20240709,131900,490375640,14830,14830,14830,14830,200
|
|
20240709,131800,487409640,14840,14840,14840,14840,0
|
|
20240709,131700,487409640,14840,14840,14840,14840,0
|
|
20240709,131600,487409640,14840,14840,14840,14840,606
|
|
20240709,131500,478416600,14850,14850,14850,14850,2
|
|
20240709,131400,478386900,14850,14850,14850,14850,1
|
|
20240709,131300,478372050,14880,14880,14880,14880,0
|
|
20240709,131200,478372050,14880,14860,14880,14860,150
|
|
20240709,131100,476142560,14880,14880,14880,14880,0
|
|
20240709,131000,476142560,14880,14880,14880,14880,0
|
|
20240709,130900,476142560,14880,14830,14880,14830,10
|
|
20240709,130800,475993930,14820,14830,14830,14820,281
|
|
20240709,130700,471829500,14850,14850,14870,14850,224
|
|
20240709,130600,468502900,14850,14750,14850,14750,1666
|
|
20240709,130500,443887520,14710,14710,14710,14710,100
|
|
20240709,130400,442416520,14760,14760,14760,14760,0
|
|
20240709,130300,442416520,14760,14760,14760,14760,0
|
|
20240709,130200,442416520,14760,14760,14760,14760,0
|
|
20240709,130100,442416520,14760,14760,14760,14760,0
|
|
20240709,130000,442416520,14760,14760,14760,14760,0
|
|
20240709,125900,442416520,14760,14750,14760,14750,204
|
|
20240709,125800,439406420,14750,14750,14750,14750,10
|
|
20240709,125700,439258920,14700,14700,14700,14700,0
|
|
20240709,125600,439258920,14700,14700,14700,14700,64
|
|
20240709,125500,438318120,14700,14710,14710,14700,225
|
|
20240709,125400,435010570,14700,14700,14700,14700,0
|
|
20240709,125300,435010570,14700,14700,14700,14700,8
|
|
20240709,125200,434892970,14700,14700,14700,14700,0
|
|
20240709,125100,434892970,14700,14700,14700,14700,34
|
|
20240709,125000,434393170,14700,14700,14700,14700,0
|
|
20240709,124900,434393170,14700,14740,14740,14700,2000
|
|
20240709,124800,404989020,14750,14750,14750,14750,1
|
|
20240709,124700,404974270,14720,14720,14720,14720,1
|
|
20240709,124600,404959550,14790,14790,14790,14790,0
|
|
20240709,124500,404959550,14790,14760,14790,14760,324
|
|
20240709,124400,400168760,14760,14760,14760,14760,0
|
|
20240709,124300,400168760,14760,14760,14760,14760,0
|
|
20240709,124200,400168760,14760,14760,14760,14760,1
|
|
20240709,124100,400154000,14760,14760,14760,14760,0
|
|
20240709,124000,400154000,14760,14760,14760,14760,2
|
|
20240709,123900,400124480,14760,14760,14760,14760,700
|
|
20240709,123800,389792480,14760,14760,14760,14760,0
|
|
20240709,123700,389792480,14760,14760,14760,14760,0
|
|
20240709,123600,389792480,14760,14760,14760,14720,12
|
|
20240709,123500,389615760,14720,14710,14720,14710,12
|
|
20240709,123400,389439140,14720,14710,14730,14710,3
|
|
20240709,123300,389394980,14710,14720,14720,14710,2
|
|
20240709,123200,389365550,14700,14700,14700,14700,0
|
|
20240709,123100,389365550,14700,14700,14700,14700,0
|
|
20240709,123000,389365550,14700,14700,14700,14700,200
|
|
20240709,122900,386425550,14760,14760,14760,14760,0
|
|
20240709,122800,386425550,14760,14760,14760,14760,4
|
|
20240709,122700,386366510,14760,14760,14760,14760,0
|
|
20240709,122600,386366510,14760,14760,14760,14760,0
|
|
20240709,122500,386366510,14760,14760,14760,14760,0
|
|
20240709,122400,386366510,14760,14760,14760,14760,0
|
|
20240709,122300,386366510,14760,14760,14760,14760,1
|
|
20240709,122200,386351750,14760,14760,14760,14760,0
|
|
20240709,122100,386351750,14760,14760,14760,14760,0
|
|
20240709,122000,386351750,14760,14760,14760,14760,14
|
|
20240709,121900,386145110,14690,14730,14780,14690,2335
|
|
20240709,121800,351827450,14740,14740,14740,14740,0
|
|
20240709,121700,351827450,14740,14740,14740,14740,298
|
|
20240709,121600,347434930,14780,14780,14780,14780,67
|
|
20240709,121500,346444670,14780,14780,14780,14780,1
|
|
20240709,121400,346429890,14790,14790,14790,14790,232
|
|
20240709,121300,342998610,14790,14790,14790,14790,0
|
|
20240709,121200,342998610,14790,14790,14790,14790,0
|
|
20240709,121100,342998610,14790,14790,14790,14790,0
|
|
20240709,121000,342998610,14790,14790,14790,14790,33
|
|
20240709,120900,342510540,14790,14790,14790,14790,0
|
|
20240709,120800,342510540,14790,14760,14790,14760,5
|
|
20240709,120700,342436690,14750,14750,14750,14750,0
|
|
20240709,120600,342436690,14750,14750,14750,14750,0
|
|
20240709,120500,342436690,14750,14750,14750,14750,0
|
|
20240709,120400,342436690,14750,14750,14750,14750,0
|
|
20240709,120300,342436690,14750,14750,14750,14750,0
|
|
20240709,120200,342436690,14750,14750,14750,14750,93
|
|
20240709,120100,341064940,14750,14750,14750,14750,11
|
|
20240709,120000,340902690,14750,14760,14760,14750,33
|
|
20240709,115900,340415640,14760,14760,14760,14760,0
|
|
20240709,115800,340415640,14760,14760,14760,14760,1
|
|
20240709,115700,340400880,14770,14770,14770,14770,0
|
|
20240709,115600,340400880,14770,14770,14770,14770,0
|
|
20240709,115500,340400880,14770,14770,14770,14770,0
|
|
20240709,115400,340400880,14770,14790,14790,14750,4
|
|
20240709,115300,340341810,14790,14790,14790,14790,0
|
|
20240709,115200,340341810,14790,14790,14790,14790,0
|
|
20240709,115100,340341810,14790,14790,14790,14790,0
|
|
20240709,115000,340341810,14790,14790,14790,14790,1
|
|
20240709,114900,340327020,14730,14730,14730,14730,100
|
|
20240709,114800,338854020,14800,14800,14800,14800,5
|
|
20240709,114700,338780020,14800,14800,14800,14800,0
|
|
20240709,114600,338780020,14800,14800,14800,14800,0
|
|
20240709,114500,338780020,14800,14800,14800,14800,0
|
|
20240709,114400,338780020,14800,14800,14800,14800,0
|
|
20240709,114300,338780020,14800,14800,14800,14800,0
|
|
20240709,114200,338780020,14800,14800,14800,14800,0
|
|
20240709,114100,338780020,14800,14800,14800,14800,115
|
|
20240709,114000,337078020,14710,14710,14710,14710,1
|
|
20240709,113900,337063310,14690,14690,14690,14690,0
|
|
20240709,113800,337063310,14690,14770,14800,14680,403
|
|
20240709,113700,331128430,14770,14810,14810,14770,2350
|
|
20240709,113600,296345000,14840,14840,14840,14820,1603
|
|
20240709,113500,272576580,14850,14850,14850,14850,0
|
|
20240709,113400,272576580,14850,14850,14850,14850,0
|
|
20240709,113300,272576580,14850,14850,14850,14850,0
|
|
20240709,113200,272576580,14850,14850,14850,14850,40
|
|
20240709,113100,271982580,14850,14850,14850,14850,0
|
|
20240709,113000,271982580,14850,14860,14860,14850,2
|
|
20240709,112900,271952870,14870,14870,14870,14870,3
|
|
20240709,112800,271908260,14880,14880,14880,14880,0
|
|
20240709,112700,271908260,14880,14880,14880,14880,0
|
|
20240709,112600,271908260,14880,14880,14880,14880,0
|
|
20240709,112500,271908260,14880,14880,14880,14880,10
|
|
20240709,112400,271759460,14870,14870,14870,14870,1
|
|
20240709,112300,271744590,14880,14880,14880,14880,0
|
|
20240709,112200,271744590,14880,14880,14880,14880,0
|
|
20240709,112100,271744590,14880,14880,14880,14880,0
|
|
20240709,112000,271744590,14880,14880,14880,14880,13
|
|
20240709,111900,271551150,14860,14860,14860,14860,13
|
|
20240709,111800,271357970,14880,14880,14880,14880,2
|
|
20240709,111700,271328210,14900,14900,14900,14900,0
|
|
20240709,111600,271328210,14900,14900,14900,14900,1
|
|
20240709,111500,271313310,14920,14920,14920,14920,0
|
|
20240709,111400,271313310,14920,14920,14920,14920,0
|
|
20240709,111300,271313310,14920,14920,14920,14920,3
|
|
20240709,111200,271268550,15000,15000,15000,15000,0
|
|
20240709,111100,271268550,15000,15000,15000,15000,0
|
|
20240709,111000,271268550,15000,15000,15000,15000,0
|
|
20240709,110900,271268550,15000,15000,15000,15000,0
|
|
20240709,110800,271268550,15000,15000,15000,15000,0
|
|
20240709,110700,271268550,15000,15000,15000,15000,0
|
|
20240709,110600,271268550,15000,15000,15000,15000,0
|
|
20240709,110500,271268550,15000,15000,15000,15000,0
|
|
20240709,110400,271268550,15000,15000,15000,15000,0
|
|
20240709,110300,271268550,15000,15000,15000,15000,10
|
|
20240709,110200,271118550,15020,15020,15020,15020,0
|
|
20240709,110100,271118550,15020,15020,15020,15020,0
|
|
20240709,110000,271118550,15020,15020,15020,15020,1
|
|
20240709,105900,271103530,14910,14910,14910,14910,10
|
|
20240709,105800,270954430,14920,14950,14950,14920,122
|
|
20240709,105700,269133470,15040,15040,15040,15040,2
|
|
20240709,105600,269103390,15050,15050,15050,15050,0
|
|
20240709,105500,269103390,15050,15050,15050,15050,0
|
|
20240709,105400,269103390,15050,15050,15050,15050,0
|
|
20240709,105300,269103390,15050,15050,15050,15050,0
|
|
20240709,105200,269103390,15050,15050,15050,15050,1
|
|
20240709,105100,269088340,14870,14870,14870,14870,0
|
|
20240709,105000,269088340,14870,14890,15060,14870,198
|
|
20240709,104900,266133160,14890,14890,14890,14890,3
|
|
20240709,104800,266088490,14840,14840,14840,14840,0
|
|
20240709,104700,266088490,14840,14840,14840,14840,0
|
|
20240709,104600,266088490,14840,14840,14840,14840,100
|
|
20240709,104500,264604490,14900,14950,14950,14900,2
|
|
20240709,104400,264574640,14900,14900,14900,14900,120
|
|
20240709,104300,262786640,14840,14840,14840,14840,0
|
|
20240709,104200,262786640,14840,14860,14950,14840,394
|
|
20240709,104100,256920730,14830,14830,14830,14830,10
|
|
20240709,104000,256772430,14830,14840,14840,14830,180
|
|
20240709,103900,254102570,14840,14840,14840,14840,0
|
|
20240709,103800,254102570,14840,14900,14900,14840,200
|
|
20240709,103700,251133300,14900,14900,14900,14900,300
|
|
20240709,103600,246663300,14950,14950,14950,14950,0
|
|
20240709,103500,246663300,14950,14950,14950,14950,0
|
|
20240709,103400,246663300,14950,14950,14950,14950,1
|
|
20240709,103300,246648350,14900,14900,14900,14900,0
|
|
20240709,103200,246648350,14900,14900,14900,14900,0
|
|
20240709,103100,246648350,14900,14900,14900,14900,500
|
|
20240709,103000,239198350,14950,14950,14950,14950,0
|
|
20240709,102900,239198350,14950,14950,14950,14950,0
|
|
20240709,102800,239198350,14950,14900,14950,14900,165
|
|
20240709,102700,236739350,14900,14910,14910,14900,50
|
|
20240709,102600,235994250,14900,14900,14900,14900,0
|
|
20240709,102500,235994250,14900,14900,14900,14900,0
|
|
20240709,102400,235994250,14900,14900,14900,14900,5
|
|
20240709,102300,235919750,14920,14920,14920,14920,10
|
|
20240709,102200,235770550,14920,14970,14970,14920,80
|
|
20240709,102100,234574950,14840,14850,14850,14840,250
|
|
20240709,102000,230863950,14830,14830,14830,14830,0
|
|
20240709,101900,230863950,14830,14970,14970,14820,239
|
|
20240709,101800,227318470,14990,14990,14990,14990,20
|
|
20240709,101700,227018670,14970,15020,15020,14970,1582
|
|
20240709,101600,203298860,15030,15030,15030,15030,0
|
|
20240709,101500,203298860,15030,15050,15050,15030,715
|
|
20240709,101400,192550540,15060,15060,15060,15060,0
|
|
20240709,101300,192550540,15060,15060,15060,15060,0
|
|
20240709,101200,192550540,15060,15060,15060,15060,0
|
|
20240709,101100,192550540,15060,15060,15060,15060,0
|
|
20240709,101000,192550540,15060,15060,15060,15060,0
|
|
20240709,100900,192550540,15060,15060,15060,15060,0
|
|
20240709,100800,192550540,15060,15080,15080,15060,9
|
|
20240709,100700,192414870,15080,15080,15080,15080,1
|
|
20240709,100600,192399790,15090,15110,15110,15090,5
|
|
20240709,100500,192324270,15140,15140,15140,15140,0
|
|
20240709,100400,192324270,15140,15140,15140,15140,0
|
|
20240709,100300,192324270,15140,15140,15140,15140,8
|
|
20240709,100200,192203150,15120,15120,15120,15120,1
|
|
20240709,100100,192188030,15140,15140,15140,15140,105
|
|
20240709,100000,190598330,15070,15130,15140,15040,339
|
|
20240709,095900,185473150,15040,15040,15040,15040,0
|
|
20240709,095800,185473150,15040,15040,15040,15040,0
|
|
20240709,095700,185473150,15040,15040,15040,15030,117
|
|
20240709,095600,183713560,15040,15040,15040,15040,36
|
|
20240709,095500,183172120,15130,15130,15130,15130,0
|
|
20240709,095400,183172120,15130,15130,15130,15130,0
|
|
20240709,095300,183172120,15130,15130,15130,15130,0
|
|
20240709,095200,183172120,15130,15130,15130,15130,0
|
|
20240709,095100,183172120,15130,15130,15130,15130,0
|
|
20240709,095000,183172120,15130,15040,15130,15040,2
|
|
20240709,094900,183141950,15030,15030,15030,15030,0
|
|
20240709,094800,183141950,15030,15080,15080,15030,1453
|
|
20240709,094700,161266030,15090,15090,15090,15090,0
|
|
20240709,094600,161266030,15090,15090,15090,15090,200
|
|
20240709,094500,158248030,15090,15090,15090,15090,102
|
|
20240709,094400,156708850,15100,15110,15110,15100,324
|
|
20240709,094300,151815620,15110,15120,15150,15110,170
|
|
20240709,094200,149245400,15150,15150,15150,15150,0
|
|
20240709,094100,149245400,15150,15150,15150,15150,0
|
|
20240709,094000,149245400,15150,15120,15150,15120,51
|
|
20240709,093900,148472780,15120,15120,15120,15100,273
|
|
20240709,093800,144348220,15130,15140,15140,15130,2
|
|
20240709,093700,144317950,15150,15150,15150,15150,0
|
|
20240709,093600,144317950,15150,15150,15150,15150,0
|
|
20240709,093500,144317950,15150,15150,15150,15150,1144
|
|
20240709,093400,126986350,15150,15110,15150,15110,51
|
|
20240709,093300,126213740,15120,15150,15150,15120,380
|
|
20240709,093200,120464930,15140,15140,15140,15140,0
|
|
20240709,093100,120464930,15140,15140,15140,15140,14
|
|
20240709,093000,120252970,15230,15230,15230,15230,127
|
|
20240709,092900,118318760,15230,15180,15230,15180,20
|
|
20240709,092800,118014450,15150,15100,15150,15060,1470
|
|
20240709,092700,95798670,15090,15060,15090,15060,421
|
|
20240709,092600,89458320,15060,15060,15060,15060,11
|
|
20240709,092500,89292660,15020,15020,15020,15020,3
|
|
20240709,092400,89247600,15020,15040,15040,15020,255
|
|
20240709,092300,85416980,15050,15080,15080,15050,2095
|
|
20240709,092200,53866330,15100,15100,15100,15100,5
|
|
20240709,092100,53790830,15100,15100,15100,15100,2
|
|
20240709,092000,53760630,15110,15090,15110,15090,17
|
|
20240709,091900,53503950,15090,15100,15100,15090,191
|
|
20240709,091800,50621360,15150,15150,15150,15140,89
|
|
20240709,091700,49273050,15150,15150,15150,15150,16
|
|
20240709,091600,49030650,15100,15140,15150,15100,28
|
|
20240709,091500,48607110,15090,15090,15090,15090,3
|
|
20240709,091400,48561840,15090,15090,15090,15090,5
|
|
20240709,091300,48486390,15140,15050,15140,15030,68
|
|
20240709,091200,47461680,15030,15030,15030,15030,9
|
|
20240709,091100,47326410,15020,15010,15030,15010,182
|
|
20240709,091000,44592800,15020,15150,15150,15020,607
|
|
20240709,090900,35439410,15200,15230,15230,15200,202
|
|
20240709,090800,32363010,15160,15180,15180,15160,450
|
|
20240709,090700,25540930,15240,15140,15240,15130,336
|
|
20240709,090600,20432020,15130,15130,15130,15130,63
|
|
20240709,090500,19478830,15060,15060,15060,15060,0
|
|
20240709,090400,19478830,15060,15210,15210,15060,195
|
|
20240709,090300,16536290,15100,15150,15150,15100,251
|
|
20240709,090200,12737200,15180,15300,15300,15180,594
|
|
20240709,090100,3690250,15300,15200,15300,15200,154
|
|
20240709,090000,1341630,15140,15060,15270,15060,89
|