689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,202600,371270910,15000,15000,15000,15000,2000
|
|
20240723,202500,371270910,15000,15000,15000,15000,0
|
|
20240723,202400,371270910,15000,15000,15000,15000,0
|
|
20240723,202300,371270910,15000,15000,15000,15000,0
|
|
20240723,202200,371270910,15000,15000,15000,15000,0
|
|
20240723,202100,371270910,15000,15000,15000,15000,0
|
|
20240723,202000,371270910,15000,15000,15000,15000,0
|
|
20240723,201900,371270910,15000,15000,15000,15000,0
|
|
20240723,201800,371270910,15000,15000,15000,15000,0
|
|
20240723,201700,371270910,15000,15000,15000,15000,0
|
|
20240723,201600,371270910,15000,15000,15000,15000,0
|
|
20240723,201500,371270910,15000,15000,15000,15000,0
|
|
20240723,201400,371270910,15000,15000,15000,15000,0
|
|
20240723,201300,371270910,15000,15000,15000,15000,0
|
|
20240723,201200,371270910,15000,15000,15000,15000,0
|
|
20240723,201100,371270910,15000,15000,15000,15000,0
|
|
20240723,201000,371270910,15000,15000,15000,15000,0
|
|
20240723,200900,371270910,15000,15000,15000,15000,0
|
|
20240723,200800,371270910,15000,15000,15000,15000,0
|
|
20240723,200700,371270910,15000,15000,15000,15000,0
|
|
20240723,200600,371270910,15000,15000,15000,15000,0
|
|
20240723,200500,371270910,15000,15000,15000,15000,0
|
|
20240723,200400,371270910,15000,15000,15000,15000,0
|
|
20240723,200300,371270910,15000,15000,15000,15000,0
|
|
20240723,200200,371270910,15000,15000,15000,15000,0
|
|
20240723,200100,371270910,15000,15000,15000,15000,0
|
|
20240723,200000,371270910,15000,15000,15000,15000,0
|
|
20240723,195900,371270910,15000,15000,15000,15000,0
|
|
20240723,195800,371270910,15000,15000,15000,15000,0
|
|
20240723,195700,371270910,15000,15000,15000,15000,0
|
|
20240723,195600,371270910,15000,15000,15000,15000,2000
|
|
20240723,195500,371270910,15000,15000,15000,15000,0
|
|
20240723,195400,371270910,15000,15000,15000,15000,0
|
|
20240723,195300,371270910,15000,15000,15000,15000,0
|
|
20240723,195200,371270910,15000,15000,15000,15000,0
|
|
20240723,195100,371270910,15000,15000,15000,15000,0
|
|
20240723,195000,371270910,15000,15000,15000,15000,0
|
|
20240723,194900,371270910,15000,15000,15000,15000,0
|
|
20240723,194800,371270910,15000,15000,15000,15000,0
|
|
20240723,194700,371270910,15000,15000,15000,15000,0
|
|
20240723,194600,371270910,15000,15000,15000,15000,0
|
|
20240723,194500,371270910,15000,15000,15000,15000,0
|
|
20240723,194400,371270910,15000,15000,15000,15000,0
|
|
20240723,194300,371270910,15000,15000,15000,15000,0
|
|
20240723,194200,371270910,15000,15000,15000,15000,0
|
|
20240723,194100,371270910,15000,15000,15000,15000,0
|
|
20240723,194000,371270910,15000,15000,15000,15000,0
|
|
20240723,193900,371270910,15000,15000,15000,15000,0
|
|
20240723,193800,371270910,15000,15000,15000,15000,0
|
|
20240723,193700,371270910,15000,15000,15000,15000,0
|
|
20240723,193600,371270910,15000,15000,15000,15000,0
|
|
20240723,193500,371270910,15000,15000,15000,15000,0
|
|
20240723,193400,371270910,15000,15000,15000,15000,0
|
|
20240723,193300,371270910,15000,15000,15000,15000,0
|
|
20240723,193200,371270910,15000,15000,15000,15000,0
|
|
20240723,193100,371270910,15000,15000,15000,15000,0
|
|
20240723,193000,371270910,15000,15000,15000,15000,0
|
|
20240723,192900,371270910,15000,15000,15000,15000,0
|
|
20240723,192800,371270910,15000,15000,15000,15000,0
|
|
20240723,192700,371270910,15000,15000,15000,15000,0
|
|
20240723,192600,371270910,15000,15000,15000,15000,2000
|
|
20240723,192500,371270910,15000,15000,15000,15000,0
|
|
20240723,192400,371270910,15000,15000,15000,15000,0
|
|
20240723,192300,371270910,15000,15000,15000,15000,0
|
|
20240723,192200,371270910,15000,15000,15000,15000,0
|
|
20240723,192100,371270910,15000,15000,15000,15000,0
|
|
20240723,192000,371270910,15000,15000,15000,15000,0
|
|
20240723,191900,371270910,15000,15000,15000,15000,0
|
|
20240723,191800,371270910,15000,15000,15000,15000,0
|
|
20240723,191700,371270910,15000,15000,15000,15000,0
|
|
20240723,191600,371270910,15000,15000,15000,15000,0
|
|
20240723,191500,371270910,15000,15000,15000,15000,0
|
|
20240723,191400,371270910,15000,15000,15000,15000,0
|
|
20240723,191300,371270910,15000,15000,15000,15000,0
|
|
20240723,191200,371270910,15000,15000,15000,15000,0
|
|
20240723,191100,371270910,15000,15000,15000,15000,0
|
|
20240723,191000,371270910,15000,15000,15000,15000,0
|
|
20240723,190900,371270910,15000,15000,15000,15000,0
|
|
20240723,190800,371270910,15000,15000,15000,15000,0
|
|
20240723,190700,371270910,15000,15000,15000,15000,0
|
|
20240723,190600,371270910,15000,15000,15000,15000,0
|
|
20240723,190500,371270910,15000,15000,15000,15000,0
|
|
20240723,190400,371270910,15000,15000,15000,15000,0
|
|
20240723,190300,371270910,15000,15000,15000,15000,0
|
|
20240723,190200,371270910,15000,15000,15000,15000,0
|
|
20240723,190100,371270910,15000,15000,15000,15000,0
|
|
20240723,190000,371270910,15000,15000,15000,15000,0
|
|
20240723,185900,371270910,15000,15000,15000,15000,0
|
|
20240723,185800,371270910,15000,15000,15000,15000,0
|
|
20240723,185700,371270910,15000,15000,15000,15000,0
|
|
20240723,185600,371270910,15000,15000,15000,15000,2000
|
|
20240723,185500,371270910,15000,15000,15000,15000,0
|
|
20240723,185400,371270910,15000,15000,15000,15000,0
|
|
20240723,185300,371270910,15000,15000,15000,15000,0
|
|
20240723,185200,371270910,15000,15000,15000,15000,0
|
|
20240723,185100,371270910,15000,15000,15000,15000,0
|
|
20240723,185000,371270910,15000,15000,15000,15000,0
|
|
20240723,184900,371270910,15000,15000,15000,15000,0
|
|
20240723,184800,371270910,15000,15000,15000,15000,0
|
|
20240723,184700,371270910,15000,15000,15000,15000,0
|
|
20240723,184600,371270910,15000,15000,15000,15000,0
|
|
20240723,184500,371270910,15000,15000,15000,15000,0
|
|
20240723,184400,371270910,15000,15000,15000,15000,0
|
|
20240723,184300,371270910,15000,15000,15000,15000,0
|
|
20240723,184200,371270910,15000,15000,15000,15000,0
|
|
20240723,184100,371270910,15000,15000,15000,15000,0
|
|
20240723,184000,371270910,15000,15000,15000,15000,0
|
|
20240723,183900,371270910,15000,15000,15000,15000,0
|
|
20240723,183800,371270910,15000,15000,15000,15000,0
|
|
20240723,183700,371270910,15000,15000,15000,15000,0
|
|
20240723,183600,371270910,15000,15000,15000,15000,0
|
|
20240723,183500,371270910,15000,15000,15000,15000,0
|
|
20240723,183400,371270910,15000,15000,15000,15000,0
|
|
20240723,183300,371270910,15000,15000,15000,15000,0
|
|
20240723,183200,371270910,15000,15000,15000,15000,0
|
|
20240723,183100,371270910,15000,15000,15000,15000,0
|
|
20240723,183000,371270910,15000,15000,15000,15000,0
|
|
20240723,182900,371270910,15000,15000,15000,15000,0
|
|
20240723,182800,371270910,15000,15000,15000,15000,0
|
|
20240723,182700,371270910,15000,15000,15000,15000,0
|
|
20240723,182600,371270910,15000,15000,15000,15000,2000
|
|
20240723,182500,371270910,15000,15000,15000,15000,0
|
|
20240723,182400,371270910,15000,15000,15000,15000,0
|
|
20240723,182300,371270910,15000,15000,15000,15000,0
|
|
20240723,182200,371270910,15000,15000,15000,15000,0
|
|
20240723,182100,371270910,15000,15000,15000,15000,0
|
|
20240723,182000,371270910,15000,15000,15000,15000,0
|
|
20240723,181900,371270910,15000,15000,15000,15000,0
|
|
20240723,181800,371270910,15000,15000,15000,15000,0
|
|
20240723,181700,371270910,15000,15000,15000,15000,0
|
|
20240723,181600,371270910,15000,15000,15000,15000,0
|
|
20240723,181500,371270910,15000,15000,15000,15000,0
|
|
20240723,181400,371270910,15000,15000,15000,15000,0
|
|
20240723,181300,371270910,15000,15000,15000,15000,0
|
|
20240723,181200,371270910,15000,15000,15000,15000,0
|
|
20240723,181100,371270910,15000,15000,15000,15000,0
|
|
20240723,181000,371270910,15000,15000,15000,15000,0
|
|
20240723,180900,371270910,15000,15000,15000,15000,0
|
|
20240723,180800,371270910,15000,15000,15000,15000,0
|
|
20240723,180700,371270910,15000,15000,15000,15000,0
|
|
20240723,180600,371270910,15000,15000,15000,15000,0
|
|
20240723,180500,371270910,15000,15000,15000,15000,0
|
|
20240723,180400,371270910,15000,15000,15000,15000,0
|
|
20240723,180300,371270910,15000,15000,15000,15000,0
|
|
20240723,180200,371270910,15000,15000,15000,15000,0
|
|
20240723,180100,371270910,15000,15000,15000,15000,0
|
|
20240723,180000,371270910,15000,15000,15000,15000,0
|
|
20240723,175900,371270910,15000,15000,15000,15000,0
|
|
20240723,175800,371270910,15000,15000,15000,15000,0
|
|
20240723,175700,371270910,15000,15000,15000,15000,0
|
|
20240723,175600,371270910,15000,15000,15000,15000,2000
|
|
20240723,175500,371270910,15000,15000,15000,15000,0
|
|
20240723,175400,371270910,15000,15000,15000,15000,0
|
|
20240723,175300,371270910,15000,15000,15000,15000,0
|
|
20240723,175200,371270910,15000,15000,15000,15000,0
|
|
20240723,175100,371270910,15000,15000,15000,15000,0
|
|
20240723,175000,371270910,15000,15000,15000,15000,0
|
|
20240723,174900,371270910,15000,15000,15000,15000,0
|
|
20240723,174800,371270910,15000,15000,15000,15000,0
|
|
20240723,174700,371270910,15000,15000,15000,15000,0
|
|
20240723,174600,371270910,15000,15000,15000,15000,0
|
|
20240723,174500,371270910,15000,15000,15000,15000,0
|
|
20240723,174400,371270910,15000,15000,15000,15000,0
|
|
20240723,174300,371270910,15000,15000,15000,15000,0
|
|
20240723,174200,371270910,15000,15000,15000,15000,0
|
|
20240723,174100,371270910,15000,15000,15000,15000,0
|
|
20240723,174000,371270910,15000,15000,15000,15000,0
|
|
20240723,173900,371270910,15000,15000,15000,15000,0
|
|
20240723,173800,371270910,15000,15000,15000,15000,0
|
|
20240723,173700,371270910,15000,15000,15000,15000,0
|
|
20240723,173600,371270910,15000,15000,15000,15000,0
|
|
20240723,173500,371270910,15000,15000,15000,15000,0
|
|
20240723,173400,371270910,15000,15000,15000,15000,0
|
|
20240723,173300,371270910,15000,15000,15000,15000,0
|
|
20240723,173200,371270910,15000,15000,15000,15000,0
|
|
20240723,173100,371270910,15000,15000,15000,15000,0
|
|
20240723,173000,371270910,15000,15000,15000,15000,0
|
|
20240723,172900,371270910,15000,15000,15000,15000,0
|
|
20240723,172800,371270910,15000,15000,15000,15000,0
|
|
20240723,172700,371270910,15000,15000,15000,15000,0
|
|
20240723,172600,371270910,15000,15000,15000,15000,2000
|
|
20240723,172500,371270910,15000,15000,15000,15000,0
|
|
20240723,172400,371270910,15000,15000,15000,15000,0
|
|
20240723,172300,371270910,15000,15000,15000,15000,0
|
|
20240723,172200,371270910,15000,15000,15000,15000,0
|
|
20240723,172100,371270910,15000,15000,15000,15000,0
|
|
20240723,172000,371270910,15000,15000,15000,15000,0
|
|
20240723,171900,371270910,15000,15000,15000,15000,0
|
|
20240723,171800,371270910,15000,15000,15000,15000,0
|
|
20240723,171700,371270910,15000,15000,15000,15000,0
|
|
20240723,171600,371270910,15000,15000,15000,15000,0
|
|
20240723,171500,371270910,15000,15000,15000,15000,0
|
|
20240723,171400,371270910,15000,15000,15000,15000,0
|
|
20240723,171300,371270910,15000,15000,15000,15000,0
|
|
20240723,171200,371270910,15000,15000,15000,15000,0
|
|
20240723,171100,371270910,15000,15000,15000,15000,0
|
|
20240723,171000,371270910,15000,15000,15000,15000,0
|
|
20240723,170900,371270910,15000,15000,15000,15000,0
|
|
20240723,170800,371270910,15000,15000,15000,15000,0
|
|
20240723,170700,371270910,15000,15000,15000,15000,0
|
|
20240723,170600,371270910,15000,15000,15000,15000,0
|
|
20240723,170500,371270910,15000,15000,15000,15000,0
|
|
20240723,170400,371270910,15000,15000,15000,15000,0
|
|
20240723,170300,371270910,15000,15000,15000,15000,0
|
|
20240723,170200,371270910,15000,15000,15000,15000,0
|
|
20240723,170100,371270910,15000,15000,15000,15000,0
|
|
20240723,170000,371270910,15000,15000,15000,15000,0
|
|
20240723,165900,371270910,15000,15000,15000,15000,0
|
|
20240723,165800,371270910,15000,15000,15000,15000,0
|
|
20240723,165700,371270910,15000,15000,15000,15000,0
|
|
20240723,165600,371270910,15000,15000,15000,15000,2000
|
|
20240723,165500,371270910,15000,15000,15000,15000,0
|
|
20240723,165400,371270910,15000,15000,15000,15000,0
|
|
20240723,165300,371270910,15000,15000,15000,15000,0
|
|
20240723,165200,371270910,15000,15000,15000,15000,0
|
|
20240723,165100,371270910,15000,15000,15000,15000,0
|
|
20240723,165000,371270910,15000,15000,15000,15000,0
|
|
20240723,164900,371270910,15000,15000,15000,15000,0
|
|
20240723,164800,371270910,15000,15000,15000,15000,0
|
|
20240723,164700,371270910,15000,15000,15000,15000,0
|
|
20240723,164600,371270910,15000,15000,15000,15000,0
|
|
20240723,164500,371270910,15000,15000,15000,15000,0
|
|
20240723,164400,371270910,15000,15000,15000,15000,0
|
|
20240723,164300,371270910,15000,15000,15000,15000,0
|
|
20240723,164200,371270910,15000,15000,15000,15000,0
|
|
20240723,164100,371270910,15000,15000,15000,15000,0
|
|
20240723,164000,371270910,15000,15000,15000,15000,0
|
|
20240723,163900,371270910,15000,15000,15000,15000,0
|
|
20240723,163800,371270910,15000,15000,15000,15000,0
|
|
20240723,163700,371270910,15000,15000,15000,15000,0
|
|
20240723,163600,371270910,15000,15000,15000,15000,0
|
|
20240723,163500,371270910,15000,15000,15000,15000,0
|
|
20240723,163400,371270910,15000,15000,15000,15000,0
|
|
20240723,163300,371270910,15000,15000,15000,15000,0
|
|
20240723,163200,371270910,15000,15000,15000,15000,0
|
|
20240723,163100,371270910,15000,15000,15000,15000,0
|
|
20240723,163000,371270910,15000,15000,15000,15000,0
|
|
20240723,162900,371270910,15000,15000,15000,15000,0
|
|
20240723,162800,371270910,15000,15000,15000,15000,0
|
|
20240723,162700,371270910,15000,15000,15000,15000,0
|
|
20240723,162600,371270910,15000,15000,15000,15000,2000
|
|
20240723,162500,371270910,15000,15000,15000,15000,0
|
|
20240723,162400,371270910,15000,15000,15000,15000,0
|
|
20240723,162300,371270910,15000,15000,15000,15000,0
|
|
20240723,162200,371270910,15000,15000,15000,15000,0
|
|
20240723,162100,371270910,15000,15000,15000,15000,0
|
|
20240723,162000,371270910,15000,15000,15000,15000,0
|
|
20240723,161900,371270910,15000,15000,15000,15000,0
|
|
20240723,161800,371270910,15000,15000,15000,15000,0
|
|
20240723,161700,371270910,15000,15000,15000,15000,0
|
|
20240723,161600,371270910,15000,15000,15000,15000,0
|
|
20240723,161500,371270910,15000,15000,15000,15000,0
|
|
20240723,161400,371270910,15000,15000,15000,15000,0
|
|
20240723,161300,371270910,15000,15000,15000,15000,0
|
|
20240723,161200,371270910,15000,15000,15000,15000,0
|
|
20240723,161100,371270910,15000,15000,15000,15000,0
|
|
20240723,161000,371270910,15000,15000,15000,15000,0
|
|
20240723,160900,371270910,15000,15000,15000,15000,0
|
|
20240723,160800,371270910,15000,15000,15000,15000,0
|
|
20240723,160700,371270910,15000,15000,15000,15000,0
|
|
20240723,160600,371270910,15000,15000,15000,15000,0
|
|
20240723,160500,371270910,15000,15000,15000,15000,0
|
|
20240723,160400,371270910,15000,15000,15000,15000,0
|
|
20240723,160300,371270910,15000,15000,15000,15000,0
|
|
20240723,160200,371270910,15000,15000,15000,15000,0
|
|
20240723,160100,371270910,15000,15000,15000,15000,0
|
|
20240723,160000,371270910,15000,15000,15000,15000,0
|
|
20240723,155900,371270910,15000,15000,15000,15000,0
|
|
20240723,155800,371270910,15000,15000,15000,15000,0
|
|
20240723,155700,371270910,15000,15000,15000,15000,0
|
|
20240723,155600,371270910,15000,15000,15000,15000,2000
|
|
20240723,155500,371270910,15000,15000,15000,15000,0
|
|
20240723,155400,371270910,15000,15000,15000,15000,0
|
|
20240723,155300,371270910,15000,15000,15000,15000,0
|
|
20240723,155200,371270910,15000,15000,15000,15000,0
|
|
20240723,155100,371270910,15000,15000,15000,15000,0
|
|
20240723,155000,371270910,15000,15000,15000,15000,0
|
|
20240723,154900,371270910,15000,15000,15000,15000,0
|
|
20240723,154800,371270910,15000,15000,15000,15000,0
|
|
20240723,154700,371270910,15000,15000,15000,15000,0
|
|
20240723,154600,371270910,15000,15000,15000,15000,0
|
|
20240723,154500,371270910,15000,15000,15000,15000,0
|
|
20240723,154400,371270910,15000,15000,15000,15000,0
|
|
20240723,154300,371270910,15000,15000,15000,15000,0
|
|
20240723,154200,371270910,15000,15000,15000,15000,0
|
|
20240723,154100,371270910,15000,15000,15000,15000,0
|
|
20240723,154000,371270910,15000,15000,15000,15000,0
|
|
20240723,153900,371270910,15000,15000,15000,15000,0
|
|
20240723,153800,371270910,15000,15000,15000,15000,0
|
|
20240723,153700,371270910,15000,15000,15000,15000,0
|
|
20240723,153600,371270910,15000,15000,15000,15000,0
|
|
20240723,153500,371270910,15000,15000,15000,15000,0
|
|
20240723,153400,371270910,15000,15000,15000,15000,0
|
|
20240723,153300,371270910,15000,15000,15000,15000,0
|
|
20240723,153200,371270910,15000,15000,15000,15000,0
|
|
20240723,153100,371270910,15000,15000,15000,15000,0
|
|
20240723,153000,371270910,15000,15000,15000,15000,2000
|
|
20240723,152900,341270910,14990,14990,14990,14990,0
|
|
20240723,152800,341270910,14990,14990,14990,14990,0
|
|
20240723,152700,341270910,14990,14990,14990,14990,0
|
|
20240723,152600,341270910,14990,14990,14990,14990,0
|
|
20240723,152500,341270910,14990,14990,14990,14990,0
|
|
20240723,152400,341270910,14990,14990,14990,14990,0
|
|
20240723,152300,341270910,14990,14990,14990,14990,0
|
|
20240723,152200,341270910,14990,14990,14990,14990,0
|
|
20240723,152100,341270910,14990,14990,14990,14990,0
|
|
20240723,152000,341270910,14990,14990,14990,14990,0
|
|
20240723,151900,341270910,14990,14990,14990,14990,0
|
|
20240723,151800,341270910,14990,14990,14990,14990,0
|
|
20240723,151700,341270910,14990,14940,14990,14940,1000
|
|
20240723,151600,326285810,14940,14940,14940,14940,0
|
|
20240723,151500,326285810,14940,14940,14940,14940,0
|
|
20240723,151400,326285810,14940,14940,14940,14940,25
|
|
20240723,151300,325912310,14940,14940,14940,14940,20
|
|
20240723,151200,325613510,14940,14940,14940,14940,0
|
|
20240723,151100,325613510,14940,14930,14940,14930,2
|
|
20240723,151000,325583640,14860,14860,14860,14860,15
|
|
20240723,150900,325360740,14840,14840,14840,14840,51
|
|
20240723,150800,324603900,14850,14850,14850,14850,0
|
|
20240723,150700,324603900,14850,14850,14850,14850,0
|
|
20240723,150600,324603900,14850,14850,14850,14850,0
|
|
20240723,150500,324603900,14850,14850,14850,14850,0
|
|
20240723,150400,324603900,14850,14850,14850,14850,949
|
|
20240723,150300,310511250,14860,14860,14860,14860,100
|
|
20240723,150200,309025250,14850,14850,14850,14850,0
|
|
20240723,150100,309025250,14850,14850,14850,14850,0
|
|
20240723,150000,309025250,14850,14850,14850,14850,500
|
|
20240723,145900,301600250,14860,14860,14860,14860,0
|
|
20240723,145800,301600250,14860,14860,14860,14860,0
|
|
20240723,145700,301600250,14860,14860,14860,14860,20
|
|
20240723,145600,301303050,14860,14860,14860,14860,10
|
|
20240723,145500,301154450,14860,14860,14860,14860,255
|
|
20240723,145400,297365150,14860,14860,14860,14860,100
|
|
20240723,145300,295879150,14860,14860,14860,14860,0
|
|
20240723,145200,295879150,14860,14870,14870,14860,385
|
|
20240723,145100,290158040,14850,14850,14850,14850,0
|
|
20240723,145000,290158040,14850,14850,14850,14850,0
|
|
20240723,144900,290158040,14850,14850,14850,14850,0
|
|
20240723,144800,290158040,14850,14850,14850,14850,0
|
|
20240723,144700,290158040,14850,14850,14850,14850,0
|
|
20240723,144600,290158040,14850,14850,14850,14850,0
|
|
20240723,144500,290158040,14850,14850,14850,14850,0
|
|
20240723,144400,290158040,14850,14850,14850,14850,0
|
|
20240723,144300,290158040,14850,14850,14850,14850,0
|
|
20240723,144200,290158040,14850,14850,14850,14850,0
|
|
20240723,144100,290158040,14850,14850,14850,14850,0
|
|
20240723,144000,290158040,14850,14850,14850,14850,0
|
|
20240723,143900,290158040,14850,14850,14850,14850,0
|
|
20240723,143800,290158040,14850,14850,14850,14850,0
|
|
20240723,143700,290158040,14850,14850,14850,14850,0
|
|
20240723,143600,290158040,14850,14850,14850,14850,0
|
|
20240723,143500,290158040,14850,14850,14850,14850,0
|
|
20240723,143400,290158040,14850,14850,14850,14850,0
|
|
20240723,143300,290158040,14850,14850,14850,14850,0
|
|
20240723,143200,290158040,14850,14850,14850,14850,0
|
|
20240723,143100,290158040,14850,14850,14850,14850,0
|
|
20240723,143000,290158040,14850,14850,14850,14850,0
|
|
20240723,142900,290158040,14850,14850,14850,14850,0
|
|
20240723,142800,290158040,14850,14850,14850,14850,0
|
|
20240723,142700,290158040,14850,14850,14850,14850,0
|
|
20240723,142600,290158040,14850,14850,14850,14850,0
|
|
20240723,142500,290158040,14850,14850,14850,14850,0
|
|
20240723,142400,290158040,14850,14850,14850,14850,0
|
|
20240723,142300,290158040,14850,14850,14850,14850,0
|
|
20240723,142200,290158040,14850,14850,14850,14850,0
|
|
20240723,142100,290158040,14850,14850,14850,14850,0
|
|
20240723,142000,290158040,14850,14850,14850,14850,0
|
|
20240723,141900,290158040,14850,14850,14850,14850,0
|
|
20240723,141800,290158040,14850,14850,14850,14850,0
|
|
20240723,141700,290158040,14850,14850,14850,14850,0
|
|
20240723,141600,290158040,14850,14850,14850,14850,0
|
|
20240723,141500,290158040,14850,14850,14850,14850,0
|
|
20240723,141400,290158040,14850,14850,14850,14850,0
|
|
20240723,141300,290158040,14850,14850,14850,14850,0
|
|
20240723,141200,290158040,14850,14850,14850,14850,0
|
|
20240723,141100,290158040,14850,14850,14850,14850,0
|
|
20240723,141000,290158040,14850,14850,14850,14850,0
|
|
20240723,140900,290158040,14850,14850,14850,14850,100
|
|
20240723,140800,288673040,14850,14850,14850,14850,0
|
|
20240723,140700,288673040,14850,14850,14850,14850,0
|
|
20240723,140600,288673040,14850,14850,14850,14850,0
|
|
20240723,140500,288673040,14850,14850,14850,14850,110
|
|
20240723,140400,287039540,14850,14850,14850,14850,0
|
|
20240723,140300,287039540,14850,14850,14850,14850,0
|
|
20240723,140200,287039540,14850,14850,14850,14850,0
|
|
20240723,140100,287039540,14850,14850,14850,14850,0
|
|
20240723,140000,287039540,14850,14850,14850,14850,1
|
|
20240723,135900,287024690,14850,14850,14850,14850,0
|
|
20240723,135800,287024690,14850,14850,14850,14850,0
|
|
20240723,135700,287024690,14850,14850,14850,14850,0
|
|
20240723,135600,287024690,14850,14850,14850,14850,0
|
|
20240723,135500,287024690,14850,14850,14850,14850,0
|
|
20240723,135400,287024690,14850,14850,14850,14850,16
|
|
20240723,135300,286787090,14850,14850,14850,14850,0
|
|
20240723,135200,286787090,14850,14850,14850,14850,0
|
|
20240723,135100,286787090,14850,14850,14850,14850,0
|
|
20240723,135000,286787090,14850,14850,14850,14850,0
|
|
20240723,134900,286787090,14850,14850,14850,14850,0
|
|
20240723,134800,286787090,14850,14850,14850,14850,0
|
|
20240723,134700,286787090,14850,14850,14850,14850,100
|
|
20240723,134600,285302090,14900,14900,14900,14900,0
|
|
20240723,134500,285302090,14900,14900,14900,14900,0
|
|
20240723,134400,285302090,14900,14900,14900,14900,0
|
|
20240723,134300,285302090,14900,14900,14900,14900,0
|
|
20240723,134200,285302090,14900,14900,14900,14850,102
|
|
20240723,134100,283787090,14860,14860,14860,14860,80
|
|
20240723,134000,282598290,14900,14900,14900,14900,1
|
|
20240723,133900,282583390,14860,14880,14880,14860,49
|
|
20240723,133800,281854860,14900,14900,14900,14900,0
|
|
20240723,133700,281854860,14900,14900,14900,14900,5
|
|
20240723,133600,281780360,14900,14920,14920,14900,114
|
|
20240723,133500,280081630,14950,14950,14950,14950,0
|
|
20240723,133400,280081630,14950,14950,14950,14950,0
|
|
20240723,133300,280081630,14950,14950,14950,14950,0
|
|
20240723,133200,280081630,14950,14950,14950,14950,0
|
|
20240723,133100,280081630,14950,14950,14950,14950,0
|
|
20240723,133000,280081630,14950,14950,14950,14950,0
|
|
20240723,132900,280081630,14950,14950,14950,14950,0
|
|
20240723,132800,280081630,14950,14950,14950,14950,0
|
|
20240723,132700,280081630,14950,14950,14950,14950,0
|
|
20240723,132600,280081630,14950,14950,14950,14950,1
|
|
20240723,132500,280066680,14910,14910,14910,14910,0
|
|
20240723,132400,280066680,14910,14910,14910,14910,0
|
|
20240723,132300,280066680,14910,14910,14910,14910,90
|
|
20240723,132200,278724780,14910,14910,14910,14910,0
|
|
20240723,132100,278724780,14910,14910,14910,14910,0
|
|
20240723,132000,278724780,14910,14910,14910,14910,0
|
|
20240723,131900,278724780,14910,14910,14910,14910,222
|
|
20240723,131800,275414760,14950,14950,14950,14950,50
|
|
20240723,131700,274667260,14950,14950,14950,14950,0
|
|
20240723,131600,274667260,14950,14950,14950,14950,0
|
|
20240723,131500,274667260,14950,14950,14950,14950,0
|
|
20240723,131400,274667260,14950,14950,14950,14950,0
|
|
20240723,131300,274667260,14950,14950,14950,14950,0
|
|
20240723,131200,274667260,14950,14950,14950,14950,6
|
|
20240723,131100,274577560,14950,14950,14950,14950,0
|
|
20240723,131000,274577560,14950,14950,14950,14950,5
|
|
20240723,130900,274502810,14950,14950,14950,14950,100
|
|
20240723,130800,273007810,14950,14950,14950,14950,0
|
|
20240723,130700,273007810,14950,14950,14950,14950,1
|
|
20240723,130600,272992860,14900,14900,14900,14900,179
|
|
20240723,130500,270325760,14950,14950,14950,14950,0
|
|
20240723,130400,270325760,14950,14950,14950,14950,0
|
|
20240723,130300,270325760,14950,14950,14950,14950,0
|
|
20240723,130200,270325760,14950,14950,14950,14950,0
|
|
20240723,130100,270325760,14950,14950,14950,14950,95
|
|
20240723,130000,268905510,14950,14950,14950,14950,1
|
|
20240723,125900,268890560,14930,14930,14930,14930,146
|
|
20240723,125800,266710780,14900,14900,14900,14900,319
|
|
20240723,125700,261957680,14900,14900,14900,14900,0
|
|
20240723,125600,261957680,14900,14900,14900,14900,0
|
|
20240723,125500,261957680,14900,14900,14900,14900,0
|
|
20240723,125400,261957680,14900,14900,14900,14900,0
|
|
20240723,125300,261957680,14900,14900,14900,14900,50
|
|
20240723,125200,261212680,14900,14900,14900,14900,0
|
|
20240723,125100,261212680,14900,14900,14900,14900,0
|
|
20240723,125000,261212680,14900,14900,14900,14900,50
|
|
20240723,124900,260467680,14900,14900,14900,14900,0
|
|
20240723,124800,260467680,14900,14900,14900,14900,0
|
|
20240723,124700,260467680,14900,14900,14900,14900,0
|
|
20240723,124600,260467680,14900,14900,14900,14900,0
|
|
20240723,124500,260467680,14900,14900,14900,14900,0
|
|
20240723,124400,260467680,14900,14900,14900,14900,0
|
|
20240723,124300,260467680,14900,14900,14900,14900,0
|
|
20240723,124200,260467680,14900,14900,14900,14900,0
|
|
20240723,124100,260467680,14900,14900,14900,14900,0
|
|
20240723,124000,260467680,14900,14900,14900,14900,0
|
|
20240723,123900,260467680,14900,14900,14900,14900,0
|
|
20240723,123800,260467680,14900,14900,14900,14900,0
|
|
20240723,123700,260467680,14900,14900,14900,14900,0
|
|
20240723,123600,260467680,14900,14900,14900,14900,0
|
|
20240723,123500,260467680,14900,14900,14900,14900,0
|
|
20240723,123400,260467680,14900,14900,14900,14900,0
|
|
20240723,123300,260467680,14900,14900,14900,14900,0
|
|
20240723,123200,260467680,14900,14900,14900,14900,0
|
|
20240723,123100,260467680,14900,14900,14900,14900,0
|
|
20240723,123000,260467680,14900,14900,14900,14900,0
|
|
20240723,122900,260467680,14900,14900,14900,14900,0
|
|
20240723,122800,260467680,14900,14900,14900,14900,10
|
|
20240723,122700,260318680,14900,14900,14900,14900,0
|
|
20240723,122600,260318680,14900,14900,14900,14900,0
|
|
20240723,122500,260318680,14900,14900,14900,14900,0
|
|
20240723,122400,260318680,14900,14900,14900,14900,0
|
|
20240723,122300,260318680,14900,14900,14900,14900,0
|
|
20240723,122200,260318680,14900,14900,14900,14900,0
|
|
20240723,122100,260318680,14900,14900,14900,14900,0
|
|
20240723,122000,260318680,14900,14900,14900,14900,0
|
|
20240723,121900,260318680,14900,14900,14900,14900,0
|
|
20240723,121800,260318680,14900,14900,14900,14900,2
|
|
20240723,121700,260288880,14900,14900,14900,14900,0
|
|
20240723,121600,260288880,14900,14910,14910,14900,18
|
|
20240723,121500,260020660,14930,14930,14930,14930,0
|
|
20240723,121400,260020660,14930,14930,14930,14930,0
|
|
20240723,121300,260020660,14930,14930,14930,14930,0
|
|
20240723,121200,260020660,14930,14930,14930,14930,0
|
|
20240723,121100,260020660,14930,14930,14930,14930,0
|
|
20240723,121000,260020660,14930,14930,14930,14930,0
|
|
20240723,120900,260020660,14930,14930,14930,14930,100
|
|
20240723,120800,258527660,14930,14930,14930,14930,0
|
|
20240723,120700,258527660,14930,14930,14930,14930,0
|
|
20240723,120600,258527660,14930,14930,14930,14930,4
|
|
20240723,120500,258467940,14950,14950,14950,14950,0
|
|
20240723,120400,258467940,14950,14950,14950,14950,0
|
|
20240723,120300,258467940,14950,14950,14950,14950,0
|
|
20240723,120200,258467940,14950,14950,14950,14950,0
|
|
20240723,120100,258467940,14950,14950,14950,14950,6
|
|
20240723,120000,258378240,14950,14950,14950,14950,0
|
|
20240723,115900,258378240,14950,14950,14950,14950,69
|
|
20240723,115800,257346690,15000,15000,15000,15000,0
|
|
20240723,115700,257346690,15000,15000,15000,15000,0
|
|
20240723,115600,257346690,15000,15000,15000,15000,0
|
|
20240723,115500,257346690,15000,15000,15000,15000,77
|
|
20240723,115400,256191690,14960,14960,14960,14960,99
|
|
20240723,115300,254710650,14960,14960,14960,14960,1
|
|
20240723,115200,254695690,14960,14960,14960,14960,0
|
|
20240723,115100,254695690,14960,14960,14960,14960,0
|
|
20240723,115000,254695690,14960,14960,14960,14960,100
|
|
20240723,114900,253199690,14960,14960,14960,14960,100
|
|
20240723,114800,251703690,14960,14960,14960,14960,470
|
|
20240723,114700,244672490,14960,14960,14960,14960,30
|
|
20240723,114600,244223690,15000,15000,15000,15000,0
|
|
20240723,114500,244223690,15000,14970,15000,14970,442
|
|
20240723,114400,237605870,14970,14980,14980,14970,594
|
|
20240723,114300,228709960,15000,15000,15000,15000,0
|
|
20240723,114200,228709960,15000,15000,15000,15000,0
|
|
20240723,114100,228709960,15000,15000,15000,15000,0
|
|
20240723,114000,228709960,15000,15000,15000,15000,0
|
|
20240723,113900,228709960,15000,15000,15000,15000,0
|
|
20240723,113800,228709960,15000,15000,15000,15000,0
|
|
20240723,113700,228709960,15000,15000,15000,15000,0
|
|
20240723,113600,228709960,15000,15000,15000,15000,0
|
|
20240723,113500,228709960,15000,15000,15000,15000,0
|
|
20240723,113400,228709960,15000,15000,15000,15000,0
|
|
20240723,113300,228709960,15000,15000,15000,15000,0
|
|
20240723,113200,228709960,15000,15000,15000,15000,5
|
|
20240723,113100,228634960,14980,14980,14980,14980,100
|
|
20240723,113000,227136960,15000,15000,15000,15000,0
|
|
20240723,112900,227136960,15000,15000,15000,15000,0
|
|
20240723,112800,227136960,15000,15000,15000,15000,0
|
|
20240723,112700,227136960,15000,15000,15000,15000,0
|
|
20240723,112600,227136960,15000,15000,15000,15000,0
|
|
20240723,112500,227136960,15000,15000,15000,15000,0
|
|
20240723,112400,227136960,15000,15000,15000,15000,0
|
|
20240723,112300,227136960,15000,15000,15000,15000,0
|
|
20240723,112200,227136960,15000,15000,15000,15000,0
|
|
20240723,112100,227136960,15000,15000,15000,15000,0
|
|
20240723,112000,227136960,15000,15000,15000,15000,0
|
|
20240723,111900,227136960,15000,15000,15000,15000,0
|
|
20240723,111800,227136960,15000,15000,15000,15000,10
|
|
20240723,111700,226986960,15000,15000,15000,15000,6
|
|
20240723,111600,226896960,14980,14980,14980,14980,0
|
|
20240723,111500,226896960,14980,14980,14980,14980,0
|
|
20240723,111400,226896960,14980,14980,14980,14980,0
|
|
20240723,111300,226896960,14980,14980,14980,14980,0
|
|
20240723,111200,226896960,14980,14980,14980,14980,0
|
|
20240723,111100,226896960,14980,14980,14980,14980,100
|
|
20240723,111000,225398960,14980,14980,14980,14980,100
|
|
20240723,110900,223900960,15000,15000,15000,15000,0
|
|
20240723,110800,223900960,15000,15000,15000,15000,0
|
|
20240723,110700,223900960,15000,15000,15000,15000,0
|
|
20240723,110600,223900960,15000,15000,15000,15000,0
|
|
20240723,110500,223900960,15000,15000,15000,15000,1
|
|
20240723,110400,223885960,15000,15000,15000,15000,100
|
|
20240723,110300,222385960,15000,15000,15000,15000,0
|
|
20240723,110200,222385960,15000,15000,15000,15000,0
|
|
20240723,110100,222385960,15000,15000,15000,15000,0
|
|
20240723,110000,222385960,15000,15000,15000,15000,0
|
|
20240723,105900,222385960,15000,15000,15000,15000,0
|
|
20240723,105800,222385960,15000,15000,15000,15000,163
|
|
20240723,105700,219940960,15000,15000,15000,15000,0
|
|
20240723,105600,219940960,15000,15000,15000,15000,1000
|
|
20240723,105500,204940960,15000,15000,15000,15000,0
|
|
20240723,105400,204940960,15000,15000,15000,15000,0
|
|
20240723,105300,204940960,15000,15000,15000,15000,0
|
|
20240723,105200,204940960,15000,15000,15000,15000,0
|
|
20240723,105100,204940960,15000,15000,15000,15000,0
|
|
20240723,105000,204940960,15000,15000,15000,15000,0
|
|
20240723,104900,204940960,15000,15000,15000,15000,100
|
|
20240723,104800,203440960,15000,15000,15000,15000,0
|
|
20240723,104700,203440960,15000,15000,15000,15000,400
|
|
20240723,104600,197440960,15000,15000,15000,15000,0
|
|
20240723,104500,197440960,15000,15000,15000,15000,0
|
|
20240723,104400,197440960,15000,15000,15000,15000,0
|
|
20240723,104300,197440960,15000,15000,15000,15000,0
|
|
20240723,104200,197440960,15000,15000,15000,15000,1000
|
|
20240723,104100,182440960,15000,15000,15000,15000,0
|
|
20240723,104000,182440960,15000,15000,15000,15000,0
|
|
20240723,103900,182440960,15000,15000,15000,15000,282
|
|
20240723,103800,178210960,15000,15000,15000,15000,14
|
|
20240723,103700,178000960,15000,15000,15000,15000,100
|
|
20240723,103600,176500960,15000,15000,15000,15000,0
|
|
20240723,103500,176500960,15000,15000,15000,15000,0
|
|
20240723,103400,176500960,15000,15000,15000,15000,564
|
|
20240723,103300,168040960,15000,15000,15000,15000,0
|
|
20240723,103200,168040960,15000,15000,15000,15000,0
|
|
20240723,103100,168040960,15000,15000,15000,15000,0
|
|
20240723,103000,168040960,15000,15000,15000,15000,0
|
|
20240723,102900,168040960,15000,15000,15000,15000,36
|
|
20240723,102800,167500960,15000,15000,15000,15000,0
|
|
20240723,102700,167500960,15000,15000,15000,15000,0
|
|
20240723,102600,167500960,15000,15000,15000,15000,0
|
|
20240723,102500,167500960,15000,15000,15000,15000,0
|
|
20240723,102400,167500960,15000,15000,15000,15000,0
|
|
20240723,102300,167500960,15000,15000,15000,15000,0
|
|
20240723,102200,167500960,15000,15000,15000,15000,556
|
|
20240723,102100,159160960,15000,15100,15100,15000,474
|
|
20240723,102000,152022450,15100,15100,15100,15100,200
|
|
20240723,101900,149002450,15100,15100,15100,15100,0
|
|
20240723,101800,149002450,15100,15100,15100,15100,0
|
|
20240723,101700,149002450,15100,15100,15100,15100,100
|
|
20240723,101600,147492450,15100,15100,15100,15100,0
|
|
20240723,101500,147492450,15100,15100,15100,15100,0
|
|
20240723,101400,147492450,15100,15100,15100,15100,1
|
|
20240723,101300,147477350,15090,15090,15090,15090,0
|
|
20240723,101200,147477350,15090,15090,15090,15090,77
|
|
20240723,101100,146315420,15090,15090,15090,15090,0
|
|
20240723,101000,146315420,15090,15090,15090,15090,0
|
|
20240723,100900,146315420,15090,15090,15090,15090,0
|
|
20240723,100800,146315420,15090,15090,15090,15090,1
|
|
20240723,100700,146300330,15090,15090,15090,15090,22
|
|
20240723,100600,145968350,15090,15090,15090,15090,0
|
|
20240723,100500,145968350,15090,15090,15090,15090,99
|
|
20240723,100400,144474440,15090,15090,15090,15090,1
|
|
20240723,100300,144459350,15030,15030,15030,15030,338
|
|
20240723,100200,139379210,15030,15030,15030,15030,8
|
|
20240723,100100,139258970,15100,15100,15100,15100,0
|
|
20240723,100000,139258970,15100,15100,15100,15100,301
|
|
20240723,095900,134713870,15100,15100,15100,15100,0
|
|
20240723,095800,134713870,15100,15100,15100,15100,0
|
|
20240723,095700,134713870,15100,15100,15100,15100,0
|
|
20240723,095600,134713870,15100,15100,15100,15100,0
|
|
20240723,095500,134713870,15100,15100,15100,15100,30
|
|
20240723,095400,134260870,15100,15030,15100,15030,326
|
|
20240723,095300,129357380,15150,15150,15150,15150,0
|
|
20240723,095200,129357380,15150,15150,15150,15150,0
|
|
20240723,095100,129357380,15150,15150,15150,15150,0
|
|
20240723,095000,129357380,15150,15150,15150,15150,11
|
|
20240723,094900,129190730,15150,15150,15150,15150,0
|
|
20240723,094800,129190730,15150,15150,15150,15150,0
|
|
20240723,094700,129190730,15150,15150,15150,15150,0
|
|
20240723,094600,129190730,15150,15150,15150,15150,0
|
|
20240723,094500,129190730,15150,15150,15150,15150,371
|
|
20240723,094400,123570080,15150,15150,15150,15150,138
|
|
20240723,094300,121479380,15150,15150,15150,15150,0
|
|
20240723,094200,121479380,15150,15150,15150,15150,0
|
|
20240723,094100,121479380,15150,15100,15150,15100,101
|
|
20240723,094000,119949730,15020,15020,15020,15020,0
|
|
20240723,093900,119949730,15020,15000,15020,15000,37
|
|
20240723,093800,119394670,15000,15020,15020,15000,372
|
|
20240723,093700,113814630,15000,15000,15000,15000,600
|
|
20240723,093600,104814630,15010,15020,15020,15010,2
|
|
20240723,093500,104784600,15020,15020,15020,15020,94
|
|
20240723,093400,103372720,15000,15000,15000,15000,200
|
|
20240723,093300,100372720,15000,15010,15010,15000,100
|
|
20240723,093200,98872220,15000,15000,15000,15000,0
|
|
20240723,093100,98872220,15000,15000,15000,15000,10
|
|
20240723,093000,98722220,15000,15000,15000,15000,0
|
|
20240723,092900,98722220,15000,15000,15000,15000,200
|
|
20240723,092800,95722220,15000,15000,15000,15000,0
|
|
20240723,092700,95722220,15000,15000,15000,15000,0
|
|
20240723,092600,95722220,15000,14950,15000,14950,431
|
|
20240723,092500,89271150,14950,14950,14950,14950,116
|
|
20240723,092400,87536950,14850,14970,14970,14850,341
|
|
20240723,092300,82453540,14970,14970,14970,14970,1
|
|
20240723,092200,82438570,14970,15000,15000,14970,67
|
|
20240723,092100,81434110,15000,15000,15000,15000,0
|
|
20240723,092000,81434110,15000,15000,15000,15000,108
|
|
20240723,091900,79814110,15000,15150,15150,15000,692
|
|
20240723,091800,69417610,15150,15150,15150,15150,0
|
|
20240723,091700,69417610,15150,15150,15150,15150,381
|
|
20240723,091600,63645460,15150,15150,15150,15150,4
|
|
20240723,091500,63584860,15150,15150,15150,15150,176
|
|
20240723,091400,60918460,15150,15190,15190,15150,51
|
|
20240723,091300,60145770,15190,15190,15200,15190,799
|
|
20240723,091200,48008950,15190,15000,15200,15000,155
|
|
20240723,091100,45678400,15200,15200,15200,15200,100
|
|
20240723,091000,44158400,15000,15000,15000,15000,41
|
|
20240723,090900,43543400,15000,14950,15000,14950,187
|
|
20240723,090800,40744200,14950,14950,14950,14950,1400
|
|
20240723,090700,19814200,14950,14950,14950,14950,75
|
|
20240723,090600,18692950,14950,14950,14950,14950,325
|
|
20240723,090500,13834200,14950,14950,14950,14950,0
|
|
20240723,090400,13834200,14950,14900,14950,14900,211
|
|
20240723,090300,10689050,14950,14950,14950,14950,469
|
|
20240723,090200,3677500,14950,14950,14950,14950,45
|
|
20240723,090100,3004750,14950,14950,14950,14950,150
|
|
20240723,090000,762250,14950,14750,14950,14750,51
|