672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200900,551698910,13980,13980,13980,13980,503
|
|
20240709,200800,551698910,13980,13980,13980,13980,0
|
|
20240709,200700,551698910,13980,13980,13980,13980,0
|
|
20240709,200600,551698910,13980,13980,13980,13980,0
|
|
20240709,200500,551698910,13980,13980,13980,13980,0
|
|
20240709,200400,551698910,13980,13980,13980,13980,0
|
|
20240709,200300,551698910,13980,13980,13980,13980,0
|
|
20240709,200200,551698910,13980,13980,13980,13980,0
|
|
20240709,200100,551698910,13980,13980,13980,13980,0
|
|
20240709,200000,551698910,13980,13980,13980,13980,0
|
|
20240709,195900,551698910,13980,13980,13980,13980,0
|
|
20240709,195800,551698910,13980,13980,13980,13980,0
|
|
20240709,195700,551698910,13980,13980,13980,13980,0
|
|
20240709,195600,551698910,13980,13980,13980,13980,0
|
|
20240709,195500,551698910,13980,13980,13980,13980,0
|
|
20240709,195400,551698910,13980,13980,13980,13980,0
|
|
20240709,195300,551698910,13980,13980,13980,13980,0
|
|
20240709,195200,551698910,13980,13980,13980,13980,0
|
|
20240709,195100,551698910,13980,13980,13980,13980,0
|
|
20240709,195000,551698910,13980,13980,13980,13980,0
|
|
20240709,194900,551698910,13980,13980,13980,13980,0
|
|
20240709,194800,551698910,13980,13980,13980,13980,0
|
|
20240709,194700,551698910,13980,13980,13980,13980,0
|
|
20240709,194600,551698910,13980,13980,13980,13980,0
|
|
20240709,194500,551698910,13980,13980,13980,13980,0
|
|
20240709,194400,551698910,13980,13980,13980,13980,0
|
|
20240709,194300,551698910,13980,13980,13980,13980,0
|
|
20240709,194200,551698910,13980,13980,13980,13980,0
|
|
20240709,194100,551698910,13980,13980,13980,13980,0
|
|
20240709,194000,551698910,13980,13980,13980,13980,0
|
|
20240709,193900,551698910,13980,13980,13980,13980,503
|
|
20240709,193800,551698910,13980,13980,13980,13980,0
|
|
20240709,193700,551698910,13980,13980,13980,13980,0
|
|
20240709,193600,551698910,13980,13980,13980,13980,0
|
|
20240709,193500,551698910,13980,13980,13980,13980,0
|
|
20240709,193400,551698910,13980,13980,13980,13980,0
|
|
20240709,193300,551698910,13980,13980,13980,13980,0
|
|
20240709,193200,551698910,13980,13980,13980,13980,0
|
|
20240709,193100,551698910,13980,13980,13980,13980,0
|
|
20240709,193000,551698910,13980,13980,13980,13980,0
|
|
20240709,192900,551698910,13980,13980,13980,13980,0
|
|
20240709,192800,551698910,13980,13980,13980,13980,0
|
|
20240709,192700,551698910,13980,13980,13980,13980,0
|
|
20240709,192600,551698910,13980,13980,13980,13980,0
|
|
20240709,192500,551698910,13980,13980,13980,13980,0
|
|
20240709,192400,551698910,13980,13980,13980,13980,0
|
|
20240709,192300,551698910,13980,13980,13980,13980,0
|
|
20240709,192200,551698910,13980,13980,13980,13980,0
|
|
20240709,192100,551698910,13980,13980,13980,13980,0
|
|
20240709,192000,551698910,13980,13980,13980,13980,0
|
|
20240709,191900,551698910,13980,13980,13980,13980,0
|
|
20240709,191800,551698910,13980,13980,13980,13980,0
|
|
20240709,191700,551698910,13980,13980,13980,13980,0
|
|
20240709,191600,551698910,13980,13980,13980,13980,0
|
|
20240709,191500,551698910,13980,13980,13980,13980,0
|
|
20240709,191400,551698910,13980,13980,13980,13980,0
|
|
20240709,191300,551698910,13980,13980,13980,13980,0
|
|
20240709,191200,551698910,13980,13980,13980,13980,0
|
|
20240709,191100,551698910,13980,13980,13980,13980,0
|
|
20240709,191000,551698910,13980,13980,13980,13980,0
|
|
20240709,190900,551698910,13980,13980,13980,13980,503
|
|
20240709,190800,551698910,13980,13980,13980,13980,0
|
|
20240709,190700,551698910,13980,13980,13980,13980,0
|
|
20240709,190600,551698910,13980,13980,13980,13980,0
|
|
20240709,190500,551698910,13980,13980,13980,13980,0
|
|
20240709,190400,551698910,13980,13980,13980,13980,0
|
|
20240709,190300,551698910,13980,13980,13980,13980,0
|
|
20240709,190200,551698910,13980,13980,13980,13980,0
|
|
20240709,190100,551698910,13980,13980,13980,13980,0
|
|
20240709,190000,551698910,13980,13980,13980,13980,0
|
|
20240709,185900,551698910,13980,13980,13980,13980,0
|
|
20240709,185800,551698910,13980,13980,13980,13980,0
|
|
20240709,185700,551698910,13980,13980,13980,13980,0
|
|
20240709,185600,551698910,13980,13980,13980,13980,0
|
|
20240709,185500,551698910,13980,13980,13980,13980,0
|
|
20240709,185400,551698910,13980,13980,13980,13980,0
|
|
20240709,185300,551698910,13980,13980,13980,13980,0
|
|
20240709,185200,551698910,13980,13980,13980,13980,0
|
|
20240709,185100,551698910,13980,13980,13980,13980,0
|
|
20240709,185000,551698910,13980,13980,13980,13980,0
|
|
20240709,184900,551698910,13980,13980,13980,13980,0
|
|
20240709,184800,551698910,13980,13980,13980,13980,0
|
|
20240709,184700,551698910,13980,13980,13980,13980,0
|
|
20240709,184600,551698910,13980,13980,13980,13980,0
|
|
20240709,184500,551698910,13980,13980,13980,13980,0
|
|
20240709,184400,551698910,13980,13980,13980,13980,0
|
|
20240709,184300,551698910,13980,13980,13980,13980,0
|
|
20240709,184200,551698910,13980,13980,13980,13980,0
|
|
20240709,184100,551698910,13980,13980,13980,13980,0
|
|
20240709,184000,551698910,13980,13980,13980,13980,0
|
|
20240709,183900,551698910,13980,13980,13980,13980,503
|
|
20240709,183800,551698910,13980,13980,13980,13980,0
|
|
20240709,183700,551698910,13980,13980,13980,13980,0
|
|
20240709,183600,551698910,13980,13980,13980,13980,0
|
|
20240709,183500,551698910,13980,13980,13980,13980,0
|
|
20240709,183400,551698910,13980,13980,13980,13980,0
|
|
20240709,183300,551698910,13980,13980,13980,13980,0
|
|
20240709,183200,551698910,13980,13980,13980,13980,0
|
|
20240709,183100,551698910,13980,13980,13980,13980,0
|
|
20240709,183000,551698910,13980,13980,13980,13980,0
|
|
20240709,182900,551698910,13980,13980,13980,13980,0
|
|
20240709,182800,551698910,13980,13980,13980,13980,0
|
|
20240709,182700,551698910,13980,13980,13980,13980,0
|
|
20240709,182600,551698910,13980,13980,13980,13980,0
|
|
20240709,182500,551698910,13980,13980,13980,13980,0
|
|
20240709,182400,551698910,13980,13980,13980,13980,0
|
|
20240709,182300,551698910,13980,13980,13980,13980,0
|
|
20240709,182200,551698910,13980,13980,13980,13980,0
|
|
20240709,182100,551698910,13980,13980,13980,13980,0
|
|
20240709,182000,551698910,13980,13980,13980,13980,0
|
|
20240709,181900,551698910,13980,13980,13980,13980,0
|
|
20240709,181800,551698910,13980,13980,13980,13980,0
|
|
20240709,181700,551698910,13980,13980,13980,13980,0
|
|
20240709,181600,551698910,13980,13980,13980,13980,0
|
|
20240709,181500,551698910,13980,13980,13980,13980,0
|
|
20240709,181400,551698910,13980,13980,13980,13980,0
|
|
20240709,181300,551698910,13980,13980,13980,13980,0
|
|
20240709,181200,551698910,13980,13980,13980,13980,0
|
|
20240709,181100,551698910,13980,13980,13980,13980,0
|
|
20240709,181000,551698910,13980,13980,13980,13980,0
|
|
20240709,180900,551698910,13980,13980,13980,13980,503
|
|
20240709,180800,551698910,13980,13980,13980,13980,0
|
|
20240709,180700,551698910,13980,13980,13980,13980,0
|
|
20240709,180600,551698910,13980,13980,13980,13980,0
|
|
20240709,180500,551698910,13980,13980,13980,13980,0
|
|
20240709,180400,551698910,13980,13980,13980,13980,0
|
|
20240709,180300,551698910,13980,13980,13980,13980,0
|
|
20240709,180200,551698910,13980,13980,13980,13980,0
|
|
20240709,180100,551698910,13980,13980,13980,13980,0
|
|
20240709,180000,551698910,13980,13980,13980,13980,0
|
|
20240709,175900,551698910,13980,13980,13980,13980,0
|
|
20240709,175800,551698910,13980,13980,13980,13980,0
|
|
20240709,175700,551698910,13980,13980,13980,13980,0
|
|
20240709,175600,551698910,13980,13980,13980,13980,0
|
|
20240709,175500,551698910,13980,13980,13980,13980,0
|
|
20240709,175400,551698910,13980,13980,13980,13980,0
|
|
20240709,175300,551698910,13980,13980,13980,13980,0
|
|
20240709,175200,551698910,13980,13980,13980,13980,0
|
|
20240709,175100,551698910,13980,13980,13980,13980,0
|
|
20240709,175000,551698910,13980,13980,13980,13980,0
|
|
20240709,174900,551698910,13980,13980,13980,13980,0
|
|
20240709,174800,551698910,13980,13980,13980,13980,0
|
|
20240709,174700,551698910,13980,13980,13980,13980,0
|
|
20240709,174600,551698910,13980,13980,13980,13980,0
|
|
20240709,174500,551698910,13980,13980,13980,13980,0
|
|
20240709,174400,551698910,13980,13980,13980,13980,0
|
|
20240709,174300,551698910,13980,13980,13980,13980,0
|
|
20240709,174200,551698910,13980,13980,13980,13980,0
|
|
20240709,174100,551698910,13980,13980,13980,13980,0
|
|
20240709,174000,551698910,13980,13980,13980,13980,0
|
|
20240709,173900,551698910,13980,13980,13980,13980,503
|
|
20240709,173800,551698910,13980,13980,13980,13980,0
|
|
20240709,173700,551698910,13980,13980,13980,13980,0
|
|
20240709,173600,551698910,13980,13980,13980,13980,0
|
|
20240709,173500,551698910,13980,13980,13980,13980,0
|
|
20240709,173400,551698910,13980,13980,13980,13980,0
|
|
20240709,173300,551698910,13980,13980,13980,13980,0
|
|
20240709,173200,551698910,13980,13980,13980,13980,0
|
|
20240709,173100,551698910,13980,13980,13980,13980,0
|
|
20240709,173000,551698910,13980,13980,13980,13980,0
|
|
20240709,172900,551698910,13980,13980,13980,13980,0
|
|
20240709,172800,551698910,13980,13980,13980,13980,0
|
|
20240709,172700,551698910,13980,13980,13980,13980,0
|
|
20240709,172600,551698910,13980,13980,13980,13980,0
|
|
20240709,172500,551698910,13980,13980,13980,13980,0
|
|
20240709,172400,551698910,13980,13980,13980,13980,0
|
|
20240709,172300,551698910,13980,13980,13980,13980,0
|
|
20240709,172200,551698910,13980,13980,13980,13980,0
|
|
20240709,172100,551698910,13980,13980,13980,13980,0
|
|
20240709,172000,551698910,13980,13980,13980,13980,0
|
|
20240709,171900,551698910,13980,13980,13980,13980,0
|
|
20240709,171800,551698910,13980,13980,13980,13980,0
|
|
20240709,171700,551698910,13980,13980,13980,13980,0
|
|
20240709,171600,551698910,13980,13980,13980,13980,0
|
|
20240709,171500,551698910,13980,13980,13980,13980,0
|
|
20240709,171400,551698910,13980,13980,13980,13980,0
|
|
20240709,171300,551698910,13980,13980,13980,13980,0
|
|
20240709,171200,551698910,13980,13980,13980,13980,0
|
|
20240709,171100,551698910,13980,13980,13980,13980,0
|
|
20240709,171000,551698910,13980,13980,13980,13980,0
|
|
20240709,170900,551698910,13980,13980,13980,13980,503
|
|
20240709,170800,551698910,13980,13980,13980,13980,0
|
|
20240709,170700,551698910,13980,13980,13980,13980,0
|
|
20240709,170600,551698910,13980,13980,13980,13980,0
|
|
20240709,170500,551698910,13980,13980,13980,13980,0
|
|
20240709,170400,551698910,13980,13980,13980,13980,0
|
|
20240709,170300,551698910,13980,13980,13980,13980,0
|
|
20240709,170200,551698910,13980,13980,13980,13980,0
|
|
20240709,170100,551698910,13980,13980,13980,13980,0
|
|
20240709,170000,551698910,13980,13980,13980,13980,0
|
|
20240709,165900,551698910,13980,13980,13980,13980,0
|
|
20240709,165800,551698910,13980,13980,13980,13980,0
|
|
20240709,165700,551698910,13980,13980,13980,13980,0
|
|
20240709,165600,551698910,13980,13980,13980,13980,0
|
|
20240709,165500,551698910,13980,13980,13980,13980,0
|
|
20240709,165400,551698910,13980,13980,13980,13980,0
|
|
20240709,165300,551698910,13980,13980,13980,13980,0
|
|
20240709,165200,551698910,13980,13980,13980,13980,0
|
|
20240709,165100,551698910,13980,13980,13980,13980,0
|
|
20240709,165000,551698910,13980,13980,13980,13980,0
|
|
20240709,164900,551698910,13980,13980,13980,13980,0
|
|
20240709,164800,551698910,13980,13980,13980,13980,0
|
|
20240709,164700,551698910,13980,13980,13980,13980,0
|
|
20240709,164600,551698910,13980,13980,13980,13980,0
|
|
20240709,164500,551698910,13980,13980,13980,13980,0
|
|
20240709,164400,551698910,13980,13980,13980,13980,0
|
|
20240709,164300,551698910,13980,13980,13980,13980,0
|
|
20240709,164200,551698910,13980,13980,13980,13980,0
|
|
20240709,164100,551698910,13980,13980,13980,13980,0
|
|
20240709,164000,551698910,13980,13980,13980,13980,0
|
|
20240709,163900,551698910,13980,13980,13980,13980,503
|
|
20240709,163800,551698910,13980,13980,13980,13980,0
|
|
20240709,163700,551698910,13980,13980,13980,13980,0
|
|
20240709,163600,551698910,13980,13980,13980,13980,0
|
|
20240709,163500,551698910,13980,13980,13980,13980,0
|
|
20240709,163400,551698910,13980,13980,13980,13980,0
|
|
20240709,163300,551698910,13980,13980,13980,13980,0
|
|
20240709,163200,551698910,13980,13980,13980,13980,0
|
|
20240709,163100,551698910,13980,13980,13980,13980,0
|
|
20240709,163000,551698910,13980,13980,13980,13980,0
|
|
20240709,162900,551698910,13980,13980,13980,13980,0
|
|
20240709,162800,551698910,13980,13980,13980,13980,0
|
|
20240709,162700,551698910,13980,13980,13980,13980,0
|
|
20240709,162600,551698910,13980,13980,13980,13980,0
|
|
20240709,162500,551698910,13980,13980,13980,13980,0
|
|
20240709,162400,551698910,13980,13980,13980,13980,0
|
|
20240709,162300,551698910,13980,13980,13980,13980,0
|
|
20240709,162200,551698910,13980,13980,13980,13980,0
|
|
20240709,162100,551698910,13980,13980,13980,13980,0
|
|
20240709,162000,551698910,13980,13980,13980,13980,0
|
|
20240709,161900,551698910,13980,13980,13980,13980,0
|
|
20240709,161800,551698910,13980,13980,13980,13980,0
|
|
20240709,161700,551698910,13980,13980,13980,13980,0
|
|
20240709,161600,551698910,13980,13980,13980,13980,0
|
|
20240709,161500,551698910,13980,13980,13980,13980,0
|
|
20240709,161400,551698910,13980,13980,13980,13980,0
|
|
20240709,161300,551698910,13980,13980,13980,13980,0
|
|
20240709,161200,551698910,13980,13980,13980,13980,0
|
|
20240709,161100,551698910,13980,13980,13980,13980,0
|
|
20240709,161000,551698910,13980,13980,13980,13980,0
|
|
20240709,160900,551698910,13980,13980,13980,13980,503
|
|
20240709,160800,551698910,13980,13980,13980,13980,0
|
|
20240709,160700,551698910,13980,13980,13980,13980,0
|
|
20240709,160600,551698910,13980,13980,13980,13980,0
|
|
20240709,160500,551698910,13980,13980,13980,13980,0
|
|
20240709,160400,551698910,13980,13980,13980,13980,0
|
|
20240709,160300,551698910,13980,13980,13980,13980,0
|
|
20240709,160200,551698910,13980,13980,13980,13980,0
|
|
20240709,160100,551698910,13980,13980,13980,13980,0
|
|
20240709,160000,551698910,13980,13980,13980,13980,0
|
|
20240709,155900,551698910,13980,13980,13980,13980,0
|
|
20240709,155800,551698910,13980,13980,13980,13980,0
|
|
20240709,155700,551698910,13980,13980,13980,13980,0
|
|
20240709,155600,551698910,13980,13980,13980,13980,0
|
|
20240709,155500,551698910,13980,13980,13980,13980,0
|
|
20240709,155400,551698910,13980,13980,13980,13980,0
|
|
20240709,155300,551698910,13980,13980,13980,13980,0
|
|
20240709,155200,551698910,13980,13980,13980,13980,0
|
|
20240709,155100,551698910,13980,13980,13980,13980,0
|
|
20240709,155000,551698910,13980,13980,13980,13980,0
|
|
20240709,154900,551698910,13980,13980,13980,13980,0
|
|
20240709,154800,551698910,13980,13980,13980,13980,0
|
|
20240709,154700,551698910,13980,13980,13980,13980,0
|
|
20240709,154600,551698910,13980,13980,13980,13980,0
|
|
20240709,154500,551698910,13980,13980,13980,13980,0
|
|
20240709,154400,551698910,13980,13980,13980,13980,0
|
|
20240709,154300,551698910,13980,13980,13980,13980,0
|
|
20240709,154200,551698910,13980,13980,13980,13980,0
|
|
20240709,154100,551698910,13980,13980,13980,13980,0
|
|
20240709,154000,551698910,13980,13980,13980,13980,0
|
|
20240709,153900,551698910,13980,13980,13980,13980,503
|
|
20240709,153800,551698910,13980,13980,13980,13980,0
|
|
20240709,153700,551698910,13980,13980,13980,13980,0
|
|
20240709,153600,551698910,13980,13980,13980,13980,0
|
|
20240709,153500,551698910,13980,13980,13980,13980,0
|
|
20240709,153400,551698910,13980,13980,13980,13980,0
|
|
20240709,153300,551698910,13980,13980,13980,13980,0
|
|
20240709,153200,551698910,13980,13980,13980,13980,0
|
|
20240709,153100,551698910,13980,13980,13980,13980,0
|
|
20240709,153000,551698910,13980,13980,13980,13980,503
|
|
20240709,152900,544666970,13980,13980,13980,13980,0
|
|
20240709,152800,544666970,13980,13980,13980,13980,0
|
|
20240709,152700,544666970,13980,13980,13980,13980,0
|
|
20240709,152600,544666970,13980,13980,13980,13980,0
|
|
20240709,152500,544666970,13980,13980,13980,13980,0
|
|
20240709,152400,544666970,13980,13980,13980,13980,0
|
|
20240709,152300,544666970,13980,13980,13980,13980,0
|
|
20240709,152200,544666970,13980,13980,13980,13980,0
|
|
20240709,152100,544666970,13980,13980,13980,13980,0
|
|
20240709,152000,544666970,13980,13980,13980,13980,0
|
|
20240709,151900,544666970,13980,13950,13980,13950,42
|
|
20240709,151800,544080050,13940,13950,13950,13930,2043
|
|
20240709,151700,515608430,13950,13980,14000,13950,1298
|
|
20240709,151600,497490650,14000,14000,14000,13980,25
|
|
20240709,151500,497140870,13980,13990,14000,13980,5
|
|
20240709,151400,497070920,13980,13980,14000,13980,62
|
|
20240709,151300,496203520,14000,13970,14000,13970,513
|
|
20240709,151200,489026840,13970,13980,13980,13960,616
|
|
20240709,151100,480421310,13990,13980,13990,13980,8
|
|
20240709,151000,480309460,13970,13990,13990,13970,3
|
|
20240709,150900,480267520,13970,13990,13990,13970,173
|
|
20240709,150800,477848670,13980,13970,13990,13970,104
|
|
20240709,150700,476393760,13990,13970,13990,13970,10
|
|
20240709,150600,476253950,13990,13990,14000,13970,183
|
|
20240709,150500,473693230,14000,13950,14000,13950,606
|
|
20240709,150400,465222810,13950,13950,13980,13950,232
|
|
20240709,150300,461981720,13970,13950,13970,13950,61
|
|
20240709,150200,461129570,13950,13950,13950,13950,1
|
|
20240709,150100,461115620,13950,13950,13970,13950,92
|
|
20240709,150000,459831020,13970,13940,13970,13940,139
|
|
20240709,145900,457891280,13930,13930,13930,13930,1
|
|
20240709,145800,457877350,13940,13910,13940,13910,819
|
|
20240709,145700,446478100,13910,13920,13920,13910,59
|
|
20240709,145600,445657190,13940,13980,13980,13940,1124
|
|
20240709,145500,429983400,13980,13950,13980,13950,115
|
|
20240709,145400,428376750,13950,13950,13950,13950,1
|
|
20240709,145300,428362800,13970,13960,13970,13950,14
|
|
20240709,145200,428167260,13940,13940,13940,13940,2
|
|
20240709,145100,428139380,13970,13930,13970,13930,12
|
|
20240709,145000,427971910,13980,13930,13980,13920,406
|
|
20240709,144900,422316740,13930,13920,13930,13920,101
|
|
20240709,144800,420910400,13930,13930,13930,13930,0
|
|
20240709,144700,420910400,13930,13930,13930,13930,0
|
|
20240709,144600,420910400,13930,13930,13930,13930,214
|
|
20240709,144500,417929380,13930,13930,13930,13930,0
|
|
20240709,144400,417929380,13930,13930,13930,13930,14
|
|
20240709,144300,417734360,13920,13920,13920,13920,0
|
|
20240709,144200,417734360,13920,13920,13920,13920,1
|
|
20240709,144100,417720440,13930,13920,13930,13920,2
|
|
20240709,144000,417692590,13930,13930,13930,13930,7
|
|
20240709,143900,417595080,13920,13930,13930,13920,7
|
|
20240709,143800,417497580,13920,13920,13920,13920,16
|
|
20240709,143700,417274860,13910,13910,13910,13910,1
|
|
20240709,143600,417260950,13930,13930,13930,13930,0
|
|
20240709,143500,417260950,13930,13930,13930,13930,0
|
|
20240709,143400,417260950,13930,13910,13930,13910,122
|
|
20240709,143300,415563070,13900,13900,13900,13900,0
|
|
20240709,143200,415563070,13900,13900,13900,13900,0
|
|
20240709,143100,415563070,13900,13900,13900,13900,0
|
|
20240709,143000,415563070,13900,13900,13900,13900,2
|
|
20240709,142900,415535270,13930,13900,13930,13900,729
|
|
20240709,142800,405393970,13900,13900,13900,13900,0
|
|
20240709,142700,405393970,13900,13910,13910,13900,2
|
|
20240709,142600,405366160,13910,13910,13910,13910,2
|
|
20240709,142500,405338340,13910,13920,13920,13910,19
|
|
20240709,142400,405074040,13910,13910,13910,13910,1
|
|
20240709,142300,405060130,13910,13920,13920,13910,4
|
|
20240709,142200,405004460,13920,13920,13920,13920,2
|
|
20240709,142100,404976620,13920,13930,13930,13920,559
|
|
20240709,142000,397192350,13960,13950,14000,13950,1315
|
|
20240709,141900,378831680,13990,13960,13990,13930,311
|
|
20240709,141800,374490510,13960,13950,13960,13950,24
|
|
20240709,141700,374155480,13960,13910,13960,13910,28
|
|
20240709,141600,373765560,13960,13910,13960,13910,516
|
|
20240709,141500,366577400,13900,13920,13920,13900,25
|
|
20240709,141400,366229760,13920,13920,13920,13920,0
|
|
20240709,141300,366229760,13920,13900,13920,13900,37
|
|
20240709,141200,365715160,13930,13900,13930,13900,257
|
|
20240709,141100,362138740,13890,13900,13900,13890,270
|
|
20240709,141000,358388230,13910,13910,13910,13910,0
|
|
20240709,140900,358388230,13910,13900,13910,13890,194
|
|
20240709,140800,355693090,13900,13900,13900,13900,5
|
|
20240709,140700,355623590,13910,13900,13910,13900,96
|
|
20240709,140600,354289050,13920,13920,13920,13920,42
|
|
20240709,140500,353704410,13920,13900,13920,13900,43
|
|
20240709,140400,353106150,13920,13920,13920,13920,0
|
|
20240709,140300,353106150,13920,13900,13920,13900,41
|
|
20240709,140200,352536030,13900,13900,13900,13900,1
|
|
20240709,140100,352522130,13900,13900,13900,13900,15
|
|
20240709,140000,352313630,13900,13920,13920,13900,2
|
|
20240709,135900,352285810,13900,13920,13930,13900,60
|
|
20240709,135800,351450960,13900,13910,13910,13900,313
|
|
20240709,135700,347100120,13900,13900,13900,13890,89
|
|
20240709,135600,345863180,13890,13880,13890,13880,376
|
|
20240709,135500,340640640,13890,13920,13920,13880,1119
|
|
20240709,135400,325065200,13960,13890,13960,13890,105
|
|
20240709,135300,323604970,13890,13880,13890,13880,20
|
|
20240709,135200,323327330,13890,13890,13890,13890,1
|
|
20240709,135100,323313440,13880,13880,13890,13880,22
|
|
20240709,135000,323008060,13880,13880,13880,13880,1
|
|
20240709,134900,322994180,13880,13890,13890,13880,15
|
|
20240709,134800,322785850,13890,13890,13890,13890,3
|
|
20240709,134700,322744180,13890,13880,13890,13880,32
|
|
20240709,134600,322299880,13890,13890,13890,13890,12
|
|
20240709,134500,322133200,13880,13880,13880,13880,17
|
|
20240709,134400,321897240,13890,13890,13890,13890,19
|
|
20240709,134300,321633330,13880,13880,13880,13880,19
|
|
20240709,134200,321369610,13900,13900,13900,13900,0
|
|
20240709,134100,321369610,13900,13890,13900,13890,25
|
|
20240709,134000,321022260,13890,13880,13890,13880,223
|
|
20240709,133900,317924870,13890,13890,13890,13880,33
|
|
20240709,133800,317466760,13880,13880,13880,13880,8
|
|
20240709,133700,317355720,13890,13880,13890,13880,30
|
|
20240709,133600,316939260,13890,13880,13890,13880,10
|
|
20240709,133500,316800450,13880,13890,13890,13880,11
|
|
20240709,133400,316647670,13880,13880,13890,13880,31
|
|
20240709,133300,316217280,13880,13880,13880,13880,5
|
|
20240709,133200,316147880,13880,13880,13880,13880,75
|
|
20240709,133100,315106880,13880,13880,13880,13880,4
|
|
20240709,133000,315051360,13880,13880,13890,13880,28
|
|
20240709,132900,314662670,13880,13880,13880,13880,11
|
|
20240709,132800,314509990,13880,13880,13880,13880,18
|
|
20240709,132700,314260150,13880,13880,13880,13880,1
|
|
20240709,132600,314246270,13880,13880,13880,13880,19
|
|
20240709,132500,313982550,13890,13880,13890,13880,3
|
|
20240709,132400,313940900,13880,13880,13880,13880,18
|
|
20240709,132300,313691060,13880,13890,13890,13880,8
|
|
20240709,132200,313579950,13880,13890,13890,13880,6
|
|
20240709,132100,313496620,13890,13890,13890,13890,1
|
|
20240709,132000,313482730,13890,13890,13890,13890,56
|
|
20240709,131900,312704890,13890,13890,13890,13890,1
|
|
20240709,131800,312691000,13890,13890,13890,13890,21
|
|
20240709,131700,312399310,13890,13890,13890,13890,2
|
|
20240709,131600,312371530,13900,13900,13900,13900,8
|
|
20240709,131500,312260330,13900,13890,13900,13890,24
|
|
20240709,131400,311926910,13870,13880,13890,13870,72
|
|
20240709,131300,310927260,13870,13870,13870,13870,55
|
|
20240709,131200,310164410,13870,13890,13890,13870,2038
|
|
20240709,131100,281889880,13890,13890,13890,13890,1
|
|
20240709,131000,281875990,13890,13900,13900,13890,58
|
|
20240709,130900,281070110,13890,13890,13900,13890,43
|
|
20240709,130800,280472770,13900,13900,13900,13900,7
|
|
20240709,130700,280375470,13900,13900,13900,13900,1
|
|
20240709,130600,280361570,13900,13900,13900,13900,55
|
|
20240709,130500,279597070,13900,13900,13910,13900,38
|
|
20240709,130400,279068860,13900,13900,13900,13900,18
|
|
20240709,130300,278818660,13900,13900,13900,13900,0
|
|
20240709,130200,278818660,13900,13910,13920,13900,725
|
|
20240709,130100,268741080,13900,13900,13900,13900,0
|
|
20240709,130000,268741080,13900,13900,13900,13900,17
|
|
20240709,125900,268504780,13910,13900,13910,13900,52
|
|
20240709,125800,267781470,13900,13900,13900,13900,21
|
|
20240709,125700,267489570,13900,13900,13900,13900,1
|
|
20240709,125600,267475670,13900,13900,13900,13900,16
|
|
20240709,125500,267253270,13900,13910,13910,13900,2
|
|
20240709,125400,267225460,13900,13900,13900,13900,29
|
|
20240709,125300,266822360,13900,13900,13900,13900,7
|
|
20240709,125200,266725060,13920,13900,13920,13900,34
|
|
20240709,125100,266252060,13910,13910,13920,13910,253
|
|
20240709,125000,262732670,13900,13900,13900,13900,38
|
|
20240709,124900,262204470,13900,13910,13910,13900,501
|
|
20240709,124800,255239690,13910,13910,13910,13910,18
|
|
20240709,124700,254989310,13910,13920,13920,13910,501
|
|
20240709,124600,248018700,13920,13920,13920,13920,19
|
|
20240709,124500,247754220,13920,13920,13920,13920,2
|
|
20240709,124400,247726380,13920,13920,13920,13920,17
|
|
20240709,124300,247489740,13930,13920,13930,13920,36
|
|
20240709,124200,246988270,13930,13930,13930,13930,202
|
|
20240709,124100,244174410,13930,13930,13930,13930,1
|
|
20240709,124000,244160480,13930,13930,13930,13930,127
|
|
20240709,123900,242391370,13930,13940,13940,13930,243
|
|
20240709,123800,239005920,13940,13940,13940,13940,20
|
|
20240709,123700,238727120,13940,13940,13940,13940,2
|
|
20240709,123600,238699240,13940,13940,13940,13940,17
|
|
20240709,123500,238462260,13940,13940,13940,13940,19
|
|
20240709,123400,238197400,13940,13940,13940,13940,20
|
|
20240709,123300,237918600,13940,13940,13940,13940,8
|
|
20240709,123200,237807080,13940,13940,13940,13940,17
|
|
20240709,123100,237570100,13940,13940,13940,13940,1
|
|
20240709,123000,237556160,13940,13950,13950,13940,151
|
|
20240709,122900,235449940,13950,13950,13950,13950,20
|
|
20240709,122800,235170940,13950,13950,13950,13950,17
|
|
20240709,122700,234933790,13950,13950,13950,13950,8
|
|
20240709,122600,234822190,13950,13950,13950,13950,19
|
|
20240709,122500,234557140,13950,13950,13950,13950,1
|
|
20240709,122400,234543190,13960,13950,13960,13950,105
|
|
20240709,122300,233078340,13950,13950,13950,13950,1
|
|
20240709,122200,233064390,13960,13960,13960,13960,300
|
|
20240709,122100,228876390,13960,13960,13960,13960,2
|
|
20240709,122000,228848470,13960,13960,13960,13960,16
|
|
20240709,121900,228625110,13960,13960,13960,13960,1
|
|
20240709,121800,228611150,13960,13960,13960,13960,18
|
|
20240709,121700,228359870,13960,13960,13960,13960,1
|
|
20240709,121600,228345910,13960,13960,13960,13960,19
|
|
20240709,121500,228080670,13960,13960,13960,13960,1
|
|
20240709,121400,228066710,13970,13970,13970,13970,12
|
|
20240709,121300,227899070,13970,13970,13970,13970,20
|
|
20240709,121200,227619670,13970,13970,13970,13970,1
|
|
20240709,121100,227605700,13970,13970,13970,13970,17
|
|
20240709,121000,227368210,13970,13970,13970,13960,59
|
|
20240709,120900,226544090,13970,13980,13980,13970,54
|
|
20240709,120800,225789650,13970,13970,13970,13970,1
|
|
20240709,120700,225775680,13970,13970,13970,13970,16
|
|
20240709,120600,225552160,13970,13970,13970,13970,2
|
|
20240709,120500,225524220,13970,13970,13980,13970,22
|
|
20240709,120400,225216870,13970,13980,13980,13970,67
|
|
20240709,120300,224280220,13970,13970,13970,13970,99
|
|
20240709,120200,222897190,13970,13980,13980,13970,14
|
|
20240709,120100,222701600,13970,13970,13970,13970,20
|
|
20240709,120000,222422200,13980,13980,13980,13980,6
|
|
20240709,115900,222338320,13970,13970,13970,13970,30
|
|
20240709,115800,221919220,13970,13980,13980,13970,2
|
|
20240709,115700,221891270,13970,13970,13980,13970,41
|
|
20240709,115600,221318440,13970,13970,13970,13970,2
|
|
20240709,115500,221290500,13970,13970,13980,13970,18
|
|
20240709,115400,221039030,13970,13970,13970,13970,11
|
|
20240709,115300,220885360,13970,13970,13970,13970,35
|
|
20240709,115200,220396410,13970,13980,13980,13970,7
|
|
20240709,115100,220298560,13970,13970,13970,13970,16
|
|
20240709,115000,220075040,13970,13980,13980,13970,2
|
|
20240709,114900,220047090,13970,13970,13970,13970,37
|
|
20240709,114800,219530200,13980,13980,13980,13980,6
|
|
20240709,114700,219446320,13980,13970,13980,13970,17
|
|
20240709,114600,219208810,13970,13980,13980,13970,8
|
|
20240709,114500,219096980,13970,13970,13970,13970,19
|
|
20240709,114400,218831550,13980,13980,13980,13980,1
|
|
20240709,114300,218817570,13980,13970,13980,13970,18
|
|
20240709,114200,218566100,13970,13970,13970,13970,3
|
|
20240709,114100,218524190,13970,13980,13980,13970,33
|
|
20240709,114000,218063070,13980,13980,13980,13980,2
|
|
20240709,113900,218035110,13970,13970,13970,13970,15
|
|
20240709,113800,217825560,13970,13970,13970,13970,1
|
|
20240709,113700,217811590,13970,13970,13970,13970,20
|
|
20240709,113600,217532190,13970,13970,13980,13970,26
|
|
20240709,113500,217168900,13970,13970,13970,13970,17
|
|
20240709,113400,216931410,13970,13970,13970,13970,1
|
|
20240709,113300,216917440,13970,13970,13980,13970,23
|
|
20240709,113200,216596120,13970,13970,13970,13970,2
|
|
20240709,113100,216568180,13970,13970,13970,13970,15
|
|
20240709,113000,216358630,13970,13980,13980,13970,7
|
|
20240709,112900,216260780,13970,13970,13970,13970,20
|
|
20240709,112800,215981380,13970,13970,13970,13970,2
|
|
20240709,112700,215953440,13970,13970,13970,13970,16
|
|
20240709,112600,215729920,13970,13970,13970,13970,1
|
|
20240709,112500,215715950,13970,13970,13970,13970,17
|
|
20240709,112400,215478460,13990,13990,13990,13990,0
|
|
20240709,112300,215478460,13990,13980,13990,13970,101
|
|
20240709,112200,214065820,13990,13980,13990,13980,194
|
|
20240709,112100,211353640,13970,13970,13970,13970,72
|
|
20240709,112000,210347800,13970,13970,13970,13970,8
|
|
20240709,111900,210236040,13970,13970,13980,13970,16
|
|
20240709,111800,210012510,13970,13980,13980,13970,71
|
|
20240709,111700,209019940,13980,13980,13980,13980,19
|
|
20240709,111600,208754320,13980,13980,13980,13980,1
|
|
20240709,111500,208740340,13980,13990,13990,13980,198
|
|
20240709,111400,205970490,13990,13990,13990,13990,1
|
|
20240709,111300,205956500,13990,13990,13990,13990,19
|
|
20240709,111200,205690690,14000,14000,14000,14000,6
|
|
20240709,111100,205606690,13990,13990,13990,13990,17
|
|
20240709,111000,205368860,13990,14000,14000,13990,73
|
|
20240709,110900,204347330,14000,14000,14000,14000,9
|
|
20240709,110800,204221330,14010,14010,14010,14010,0
|
|
20240709,110700,204221330,14010,14020,14020,14010,145
|
|
20240709,110600,202189870,14010,14010,14010,14010,0
|
|
20240709,110500,202189870,14010,14010,14010,14010,264
|
|
20240709,110400,198491230,14010,14010,14010,14010,0
|
|
20240709,110300,198491230,14010,14010,14010,14010,6
|
|
20240709,110200,198407170,14010,14010,14010,14010,0
|
|
20240709,110100,198407170,14010,14000,14010,14000,38
|
|
20240709,110000,197875160,13990,14000,14000,13990,2
|
|
20240709,105900,197847170,14000,14000,14000,14000,0
|
|
20240709,105800,197847170,14000,14000,14000,14000,6
|
|
20240709,105700,197763170,14000,14000,14000,14000,0
|
|
20240709,105600,197763170,14000,13990,14000,13990,86
|
|
20240709,105500,196559970,13990,13990,13990,13990,1
|
|
20240709,105400,196545980,14020,14020,14020,14020,0
|
|
20240709,105300,196545980,14020,14020,14020,14020,0
|
|
20240709,105200,196545980,14020,14000,14020,14000,20
|
|
20240709,105100,196265860,13990,13990,13990,13990,46
|
|
20240709,105000,195622320,14000,14000,14000,14000,0
|
|
20240709,104900,195622320,14000,14000,14000,14000,56
|
|
20240709,104800,194838320,13990,13990,13990,13990,0
|
|
20240709,104700,194838320,13990,13990,13990,13990,0
|
|
20240709,104600,194838320,13990,13990,13990,13990,0
|
|
20240709,104500,194838320,13990,14010,14010,13990,637
|
|
20240709,104400,185921810,14020,14020,14020,14020,0
|
|
20240709,104300,185921810,14020,14010,14020,14010,22
|
|
20240709,104200,185613580,14020,14020,14020,14020,6
|
|
20240709,104100,185529460,14010,14010,14010,14010,0
|
|
20240709,104000,185529460,14010,14010,14010,14010,72
|
|
20240709,103900,184520740,14010,14010,14010,14010,0
|
|
20240709,103800,184520740,14010,14010,14010,14010,36
|
|
20240709,103700,184016380,14020,14020,14020,14020,0
|
|
20240709,103600,184016380,14020,14020,14020,14020,770
|
|
20240709,103500,173220980,14020,14020,14020,14020,68
|
|
20240709,103400,172267620,14030,14030,14030,14030,23
|
|
20240709,103300,171944930,14030,14030,14030,14030,6
|
|
20240709,103200,171860750,14020,14020,14020,14020,0
|
|
20240709,103100,171860750,14020,14020,14020,14020,0
|
|
20240709,103000,171860750,14020,14020,14020,14020,50
|
|
20240709,102900,171159750,14020,14020,14020,14020,33
|
|
20240709,102800,170697090,14020,14020,14020,14020,1
|
|
20240709,102700,170683070,14020,14020,14020,14020,6
|
|
20240709,102600,170598950,14010,14010,14010,14010,0
|
|
20240709,102500,170598950,14010,14010,14010,14010,18
|
|
20240709,102400,170346770,14020,14020,14020,14020,7
|
|
20240709,102300,170248630,14020,14020,14020,14020,0
|
|
20240709,102200,170248630,14020,14020,14020,14020,0
|
|
20240709,102100,170248630,14020,14010,14020,14010,441
|
|
20240709,102000,164066060,14000,14000,14000,14000,0
|
|
20240709,101900,164066060,14000,14010,14010,14000,30
|
|
20240709,101800,163645980,14010,14010,14010,14010,1
|
|
20240709,101700,163631970,14010,14000,14010,14000,104
|
|
20240709,101600,162175610,14000,14000,14000,14000,6
|
|
20240709,101500,162091610,14000,14000,14000,14000,0
|
|
20240709,101400,162091610,14000,13990,14000,13990,20
|
|
20240709,101300,161811800,14000,14000,14000,14000,6
|
|
20240709,101200,161727800,13990,13990,13990,13990,6
|
|
20240709,101100,161643860,13990,14000,14000,13990,106
|
|
20240709,101000,160159920,14000,14030,14030,14000,657
|
|
20240709,100900,150961020,14020,14030,14030,14020,13
|
|
20240709,100800,150778640,14020,14040,14040,14020,14
|
|
20240709,100700,150582190,14040,14050,14050,14040,23
|
|
20240709,100600,150259200,14050,14050,14050,14050,8
|
|
20240709,100500,150146800,14050,14050,14050,14050,6
|
|
20240709,100400,150062500,14040,14040,14040,14040,1
|
|
20240709,100300,150048460,14050,14070,14070,14050,16
|
|
20240709,100200,149823530,14070,14070,14070,14070,0
|
|
20240709,100100,149823530,14070,14070,14070,14070,1
|
|
20240709,100000,149809460,14070,14070,14070,14070,17
|
|
20240709,095900,149570270,14070,14060,14070,14060,260
|
|
20240709,095800,145912140,14070,14070,14070,14070,0
|
|
20240709,095700,145912140,14070,14050,14070,14050,510
|
|
20240709,095600,138736460,14070,14070,14070,14070,0
|
|
20240709,095500,138736460,14070,14060,14070,14060,607
|
|
20240709,095400,130202030,14060,14060,14060,14060,0
|
|
20240709,095300,130202030,14060,14030,14060,14030,1057
|
|
20240709,095200,115341930,14040,14040,14040,14030,147
|
|
20240709,095100,113278990,14060,14060,14060,14060,0
|
|
20240709,095000,113278990,14060,14060,14060,14050,18
|
|
20240709,094900,113025920,14060,14070,14070,14060,1076
|
|
20240709,094800,97890140,14070,14060,14070,14060,727
|
|
20240709,094700,87665640,14060,14060,14060,14060,7
|
|
20240709,094600,87567220,14040,14040,14040,14040,83
|
|
20240709,094500,86401900,14040,14040,14070,14040,692
|
|
20240709,094400,76670720,14060,14060,14060,14060,0
|
|
20240709,094300,76670720,14060,14030,14060,14030,859
|
|
20240709,094200,64618130,14030,13990,14030,13980,1311
|
|
20240709,094100,46239530,13980,13980,13980,13980,7
|
|
20240709,094000,46141670,13980,13980,13980,13980,48
|
|
20240709,093900,45470630,13980,13980,13980,13980,338
|
|
20240709,093800,40745390,13980,13980,13980,13980,6
|
|
20240709,093700,40661510,13980,13970,13980,13970,17
|
|
20240709,093600,40423990,13980,13980,13980,13980,43
|
|
20240709,093500,39822850,13970,13980,13980,13970,9
|
|
20240709,093400,39697110,13980,13970,13980,13970,18
|
|
20240709,093300,39445640,13970,13970,13970,13970,14
|
|
20240709,093200,39250060,13980,13980,13980,13980,100
|
|
20240709,093100,37852060,13970,13970,13970,13970,0
|
|
20240709,093000,37852060,13970,13970,13970,13970,23
|
|
20240709,092900,37530750,13970,13970,13970,13970,18
|
|
20240709,092800,37279290,13970,13970,13970,13970,0
|
|
20240709,092700,37279290,13970,13960,13970,13960,120
|
|
20240709,092600,35603960,13960,13960,13960,13960,262
|
|
20240709,092500,31946440,13960,13960,13960,13960,150
|
|
20240709,092400,29852440,13960,13970,13980,13960,100
|
|
20240709,092300,28455810,13960,13950,13960,13950,322
|
|
20240709,092200,23962630,13940,13940,13940,13940,16
|
|
20240709,092100,23739590,13950,13950,13950,13950,2
|
|
20240709,092000,23711690,13930,13930,13930,13930,0
|
|
20240709,091900,23711690,13930,13950,13950,13930,71
|
|
20240709,091800,22721260,13950,13950,13950,13950,1
|
|
20240709,091700,22707310,13940,13940,13940,13940,2
|
|
20240709,091600,22679430,13950,13950,13950,13950,0
|
|
20240709,091500,22679430,13950,13950,13950,13950,1
|
|
20240709,091400,22665480,13950,13950,13950,13950,1
|
|
20240709,091300,22651530,13960,13960,13960,13960,71
|
|
20240709,091200,21660370,13960,13940,13960,13940,50
|
|
20240709,091100,20962930,13930,13930,13940,13930,39
|
|
20240709,091000,20419650,13930,13930,13940,13920,33
|
|
20240709,090900,19959970,13920,13930,13930,13920,60
|
|
20240709,090800,19124240,13910,13910,13910,13910,3
|
|
20240709,090700,19082510,13910,13920,13920,13910,73
|
|
20240709,090600,18066650,13910,13960,13960,13910,22
|
|
20240709,090500,17760580,13910,13910,13970,13910,48
|
|
20240709,090400,17092780,13910,13940,13980,13910,170
|
|
20240709,090300,14726120,13910,13900,13910,13900,958
|
|
20240709,090200,1403900,13900,13900,13900,13900,1
|
|
20240709,090100,1390000,13900,13900,13900,13900,0
|
|
20240709,090000,1390000,13900,13900,13900,13900,100
|