661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,195800,342789180,14000,14000,14000,14000,399
|
|
20240718,195700,342789180,14000,14000,14000,14000,0
|
|
20240718,195600,342789180,14000,14000,14000,14000,0
|
|
20240718,195500,342789180,14000,14000,14000,14000,0
|
|
20240718,195400,342789180,14000,14000,14000,14000,0
|
|
20240718,195300,342789180,14000,14000,14000,14000,0
|
|
20240718,195200,342789180,14000,14000,14000,14000,0
|
|
20240718,195100,342789180,14000,14000,14000,14000,0
|
|
20240718,195000,342789180,14000,14000,14000,14000,0
|
|
20240718,194900,342789180,14000,14000,14000,14000,0
|
|
20240718,194800,342789180,14000,14000,14000,14000,0
|
|
20240718,194700,342789180,14000,14000,14000,14000,0
|
|
20240718,194600,342789180,14000,14000,14000,14000,0
|
|
20240718,194500,342789180,14000,14000,14000,14000,0
|
|
20240718,194400,342789180,14000,14000,14000,14000,0
|
|
20240718,194300,342789180,14000,14000,14000,14000,0
|
|
20240718,194200,342789180,14000,14000,14000,14000,0
|
|
20240718,194100,342789180,14000,14000,14000,14000,0
|
|
20240718,194000,342789180,14000,14000,14000,14000,0
|
|
20240718,193900,342789180,14000,14000,14000,14000,0
|
|
20240718,193800,342789180,14000,14000,14000,14000,0
|
|
20240718,193700,342789180,14000,14000,14000,14000,0
|
|
20240718,193600,342789180,14000,14000,14000,14000,0
|
|
20240718,193500,342789180,14000,14000,14000,14000,0
|
|
20240718,193400,342789180,14000,14000,14000,14000,0
|
|
20240718,193300,342789180,14000,14000,14000,14000,0
|
|
20240718,193200,342789180,14000,14000,14000,14000,0
|
|
20240718,193100,342789180,14000,14000,14000,14000,0
|
|
20240718,193000,342789180,14000,14000,14000,14000,0
|
|
20240718,192900,342789180,14000,14000,14000,14000,0
|
|
20240718,192800,342789180,14000,14000,14000,14000,399
|
|
20240718,192700,342789180,14000,14000,14000,14000,0
|
|
20240718,192600,342789180,14000,14000,14000,14000,0
|
|
20240718,192500,342789180,14000,14000,14000,14000,0
|
|
20240718,192400,342789180,14000,14000,14000,14000,0
|
|
20240718,192300,342789180,14000,14000,14000,14000,0
|
|
20240718,192200,342789180,14000,14000,14000,14000,0
|
|
20240718,192100,342789180,14000,14000,14000,14000,0
|
|
20240718,192000,342789180,14000,14000,14000,14000,0
|
|
20240718,191900,342789180,14000,14000,14000,14000,0
|
|
20240718,191800,342789180,14000,14000,14000,14000,0
|
|
20240718,191700,342789180,14000,14000,14000,14000,0
|
|
20240718,191600,342789180,14000,14000,14000,14000,0
|
|
20240718,191500,342789180,14000,14000,14000,14000,0
|
|
20240718,191400,342789180,14000,14000,14000,14000,0
|
|
20240718,191300,342789180,14000,14000,14000,14000,0
|
|
20240718,191200,342789180,14000,14000,14000,14000,0
|
|
20240718,191100,342789180,14000,14000,14000,14000,0
|
|
20240718,191000,342789180,14000,14000,14000,14000,0
|
|
20240718,190900,342789180,14000,14000,14000,14000,0
|
|
20240718,190800,342789180,14000,14000,14000,14000,0
|
|
20240718,190700,342789180,14000,14000,14000,14000,0
|
|
20240718,190600,342789180,14000,14000,14000,14000,0
|
|
20240718,190500,342789180,14000,14000,14000,14000,0
|
|
20240718,190400,342789180,14000,14000,14000,14000,0
|
|
20240718,190300,342789180,14000,14000,14000,14000,0
|
|
20240718,190200,342789180,14000,14000,14000,14000,0
|
|
20240718,190100,342789180,14000,14000,14000,14000,0
|
|
20240718,190000,342789180,14000,14000,14000,14000,0
|
|
20240718,185900,342789180,14000,14000,14000,14000,0
|
|
20240718,185800,342789180,14000,14000,14000,14000,399
|
|
20240718,185700,342789180,14000,14000,14000,14000,0
|
|
20240718,185600,342789180,14000,14000,14000,14000,0
|
|
20240718,185500,342789180,14000,14000,14000,14000,0
|
|
20240718,185400,342789180,14000,14000,14000,14000,0
|
|
20240718,185300,342789180,14000,14000,14000,14000,0
|
|
20240718,185200,342789180,14000,14000,14000,14000,0
|
|
20240718,185100,342789180,14000,14000,14000,14000,0
|
|
20240718,185000,342789180,14000,14000,14000,14000,0
|
|
20240718,184900,342789180,14000,14000,14000,14000,0
|
|
20240718,184800,342789180,14000,14000,14000,14000,0
|
|
20240718,184700,342789180,14000,14000,14000,14000,0
|
|
20240718,184600,342789180,14000,14000,14000,14000,0
|
|
20240718,184500,342789180,14000,14000,14000,14000,0
|
|
20240718,184400,342789180,14000,14000,14000,14000,0
|
|
20240718,184300,342789180,14000,14000,14000,14000,0
|
|
20240718,184200,342789180,14000,14000,14000,14000,0
|
|
20240718,184100,342789180,14000,14000,14000,14000,0
|
|
20240718,184000,342789180,14000,14000,14000,14000,0
|
|
20240718,183900,342789180,14000,14000,14000,14000,0
|
|
20240718,183800,342789180,14000,14000,14000,14000,0
|
|
20240718,183700,342789180,14000,14000,14000,14000,0
|
|
20240718,183600,342789180,14000,14000,14000,14000,0
|
|
20240718,183500,342789180,14000,14000,14000,14000,0
|
|
20240718,183400,342789180,14000,14000,14000,14000,0
|
|
20240718,183300,342789180,14000,14000,14000,14000,0
|
|
20240718,183200,342789180,14000,14000,14000,14000,0
|
|
20240718,183100,342789180,14000,14000,14000,14000,0
|
|
20240718,183000,342789180,14000,14000,14000,14000,0
|
|
20240718,182900,342789180,14000,14000,14000,14000,0
|
|
20240718,182800,342789180,14000,14000,14000,14000,399
|
|
20240718,182700,342789180,14000,14000,14000,14000,0
|
|
20240718,182600,342789180,14000,14000,14000,14000,0
|
|
20240718,182500,342789180,14000,14000,14000,14000,0
|
|
20240718,182400,342789180,14000,14000,14000,14000,0
|
|
20240718,182300,342789180,14000,14000,14000,14000,0
|
|
20240718,182200,342789180,14000,14000,14000,14000,0
|
|
20240718,182100,342789180,14000,14000,14000,14000,0
|
|
20240718,182000,342789180,14000,14000,14000,14000,0
|
|
20240718,181900,342789180,14000,14000,14000,14000,0
|
|
20240718,181800,342789180,14000,14000,14000,14000,0
|
|
20240718,181700,342789180,14000,14000,14000,14000,0
|
|
20240718,181600,342789180,14000,14000,14000,14000,0
|
|
20240718,181500,342789180,14000,14000,14000,14000,0
|
|
20240718,181400,342789180,14000,14000,14000,14000,0
|
|
20240718,181300,342789180,14000,14000,14000,14000,0
|
|
20240718,181200,342789180,14000,14000,14000,14000,0
|
|
20240718,181100,342789180,14000,14000,14000,14000,0
|
|
20240718,181000,342789180,14000,14000,14000,14000,0
|
|
20240718,180900,342789180,14000,14000,14000,14000,0
|
|
20240718,180800,342789180,14000,14000,14000,14000,0
|
|
20240718,180700,342789180,14000,14000,14000,14000,0
|
|
20240718,180600,342789180,14000,14000,14000,14000,0
|
|
20240718,180500,342789180,14000,14000,14000,14000,0
|
|
20240718,180400,342789180,14000,14000,14000,14000,0
|
|
20240718,180300,342789180,14000,14000,14000,14000,0
|
|
20240718,180200,342789180,14000,14000,14000,14000,0
|
|
20240718,180100,342789180,14000,14000,14000,14000,0
|
|
20240718,180000,342789180,14000,14000,14000,14000,0
|
|
20240718,175900,342789180,14000,14000,14000,14000,0
|
|
20240718,175800,342789180,14000,14000,14000,14000,399
|
|
20240718,175700,342789180,14000,14000,14000,14000,0
|
|
20240718,175600,342789180,14000,14000,14000,14000,0
|
|
20240718,175500,342789180,14000,14000,14000,14000,0
|
|
20240718,175400,342789180,14000,14000,14000,14000,0
|
|
20240718,175300,342789180,14000,14000,14000,14000,0
|
|
20240718,175200,342789180,14000,14000,14000,14000,0
|
|
20240718,175100,342789180,14000,14000,14000,14000,0
|
|
20240718,175000,342789180,14000,14000,14000,14000,0
|
|
20240718,174900,342789180,14000,14000,14000,14000,0
|
|
20240718,174800,342789180,14000,14000,14000,14000,0
|
|
20240718,174700,342789180,14000,14000,14000,14000,0
|
|
20240718,174600,342789180,14000,14000,14000,14000,0
|
|
20240718,174500,342789180,14000,14000,14000,14000,0
|
|
20240718,174400,342789180,14000,14000,14000,14000,0
|
|
20240718,174300,342789180,14000,14000,14000,14000,0
|
|
20240718,174200,342789180,14000,14000,14000,14000,0
|
|
20240718,174100,342789180,14000,14000,14000,14000,0
|
|
20240718,174000,342789180,14000,14000,14000,14000,0
|
|
20240718,173900,342789180,14000,14000,14000,14000,0
|
|
20240718,173800,342789180,14000,14000,14000,14000,0
|
|
20240718,173700,342789180,14000,14000,14000,14000,0
|
|
20240718,173600,342789180,14000,14000,14000,14000,0
|
|
20240718,173500,342789180,14000,14000,14000,14000,0
|
|
20240718,173400,342789180,14000,14000,14000,14000,0
|
|
20240718,173300,342789180,14000,14000,14000,14000,0
|
|
20240718,173200,342789180,14000,14000,14000,14000,0
|
|
20240718,173100,342789180,14000,14000,14000,14000,0
|
|
20240718,173000,342789180,14000,14000,14000,14000,0
|
|
20240718,172900,342789180,14000,14000,14000,14000,0
|
|
20240718,172800,342789180,14000,14000,14000,14000,399
|
|
20240718,172700,342789180,14000,14000,14000,14000,0
|
|
20240718,172600,342789180,14000,14000,14000,14000,0
|
|
20240718,172500,342789180,14000,14000,14000,14000,0
|
|
20240718,172400,342789180,14000,14000,14000,14000,0
|
|
20240718,172300,342789180,14000,14000,14000,14000,0
|
|
20240718,172200,342789180,14000,14000,14000,14000,0
|
|
20240718,172100,342789180,14000,14000,14000,14000,0
|
|
20240718,172000,342789180,14000,14000,14000,14000,0
|
|
20240718,171900,342789180,14000,14000,14000,14000,0
|
|
20240718,171800,342789180,14000,14000,14000,14000,0
|
|
20240718,171700,342789180,14000,14000,14000,14000,0
|
|
20240718,171600,342789180,14000,14000,14000,14000,0
|
|
20240718,171500,342789180,14000,14000,14000,14000,0
|
|
20240718,171400,342789180,14000,14000,14000,14000,0
|
|
20240718,171300,342789180,14000,14000,14000,14000,0
|
|
20240718,171200,342789180,14000,14000,14000,14000,0
|
|
20240718,171100,342789180,14000,14000,14000,14000,0
|
|
20240718,171000,342789180,14000,14000,14000,14000,0
|
|
20240718,170900,342789180,14000,14000,14000,14000,0
|
|
20240718,170800,342789180,14000,14000,14000,14000,0
|
|
20240718,170700,342789180,14000,14000,14000,14000,0
|
|
20240718,170600,342789180,14000,14000,14000,14000,0
|
|
20240718,170500,342789180,14000,14000,14000,14000,0
|
|
20240718,170400,342789180,14000,14000,14000,14000,0
|
|
20240718,170300,342789180,14000,14000,14000,14000,0
|
|
20240718,170200,342789180,14000,14000,14000,14000,0
|
|
20240718,170100,342789180,14000,14000,14000,14000,0
|
|
20240718,170000,342789180,14000,14000,14000,14000,0
|
|
20240718,165900,342789180,14000,14000,14000,14000,0
|
|
20240718,165800,342789180,14000,14000,14000,14000,399
|
|
20240718,165700,342789180,14000,14000,14000,14000,0
|
|
20240718,165600,342789180,14000,14000,14000,14000,0
|
|
20240718,165500,342789180,14000,14000,14000,14000,0
|
|
20240718,165400,342789180,14000,14000,14000,14000,0
|
|
20240718,165300,342789180,14000,14000,14000,14000,0
|
|
20240718,165200,342789180,14000,14000,14000,14000,0
|
|
20240718,165100,342789180,14000,14000,14000,14000,0
|
|
20240718,165000,342789180,14000,14000,14000,14000,0
|
|
20240718,164900,342789180,14000,14000,14000,14000,0
|
|
20240718,164800,342789180,14000,14000,14000,14000,0
|
|
20240718,164700,342789180,14000,14000,14000,14000,0
|
|
20240718,164600,342789180,14000,14000,14000,14000,0
|
|
20240718,164500,342789180,14000,14000,14000,14000,0
|
|
20240718,164400,342789180,14000,14000,14000,14000,0
|
|
20240718,164300,342789180,14000,14000,14000,14000,0
|
|
20240718,164200,342789180,14000,14000,14000,14000,0
|
|
20240718,164100,342789180,14000,14000,14000,14000,0
|
|
20240718,164000,342789180,14000,14000,14000,14000,0
|
|
20240718,163900,342789180,14000,14000,14000,14000,0
|
|
20240718,163800,342789180,14000,14000,14000,14000,0
|
|
20240718,163700,342789180,14000,14000,14000,14000,0
|
|
20240718,163600,342789180,14000,14000,14000,14000,0
|
|
20240718,163500,342789180,14000,14000,14000,14000,0
|
|
20240718,163400,342789180,14000,14000,14000,14000,0
|
|
20240718,163300,342789180,14000,14000,14000,14000,0
|
|
20240718,163200,342789180,14000,14000,14000,14000,0
|
|
20240718,163100,342789180,14000,14000,14000,14000,0
|
|
20240718,163000,342789180,14000,14000,14000,14000,0
|
|
20240718,162900,342789180,14000,14000,14000,14000,0
|
|
20240718,162800,342789180,14000,14000,14000,14000,399
|
|
20240718,162700,342789180,14000,14000,14000,14000,0
|
|
20240718,162600,342789180,14000,14000,14000,14000,0
|
|
20240718,162500,342789180,14000,14000,14000,14000,0
|
|
20240718,162400,342789180,14000,14000,14000,14000,0
|
|
20240718,162300,342789180,14000,14000,14000,14000,0
|
|
20240718,162200,342789180,14000,14000,14000,14000,0
|
|
20240718,162100,342789180,14000,14000,14000,14000,0
|
|
20240718,162000,342789180,14000,14000,14000,14000,0
|
|
20240718,161900,342789180,14000,14000,14000,14000,0
|
|
20240718,161800,342789180,14000,14000,14000,14000,0
|
|
20240718,161700,342789180,14000,14000,14000,14000,0
|
|
20240718,161600,342789180,14000,14000,14000,14000,0
|
|
20240718,161500,342789180,14000,14000,14000,14000,0
|
|
20240718,161400,342789180,14000,14000,14000,14000,0
|
|
20240718,161300,342789180,14000,14000,14000,14000,0
|
|
20240718,161200,342789180,14000,14000,14000,14000,0
|
|
20240718,161100,342789180,14000,14000,14000,14000,0
|
|
20240718,161000,342789180,14000,14000,14000,14000,0
|
|
20240718,160900,342789180,14000,14000,14000,14000,0
|
|
20240718,160800,342789180,14000,14000,14000,14000,0
|
|
20240718,160700,342789180,14000,14000,14000,14000,0
|
|
20240718,160600,342789180,14000,14000,14000,14000,0
|
|
20240718,160500,342789180,14000,14000,14000,14000,0
|
|
20240718,160400,342789180,14000,14000,14000,14000,0
|
|
20240718,160300,342789180,14000,14000,14000,14000,0
|
|
20240718,160200,342789180,14000,14000,14000,14000,0
|
|
20240718,160100,342789180,14000,14000,14000,14000,0
|
|
20240718,160000,342789180,14000,14000,14000,14000,0
|
|
20240718,155900,342789180,14000,14000,14000,14000,0
|
|
20240718,155800,342789180,14000,14000,14000,14000,399
|
|
20240718,155700,342789180,14000,14000,14000,14000,0
|
|
20240718,155600,342789180,14000,14000,14000,14000,0
|
|
20240718,155500,342789180,14000,14000,14000,14000,0
|
|
20240718,155400,342789180,14000,14000,14000,14000,0
|
|
20240718,155300,342789180,14000,14000,14000,14000,0
|
|
20240718,155200,342789180,14000,14000,14000,14000,0
|
|
20240718,155100,342789180,14000,14000,14000,14000,0
|
|
20240718,155000,342789180,14000,14000,14000,14000,0
|
|
20240718,154900,342789180,14000,14000,14000,14000,0
|
|
20240718,154800,342789180,14000,14000,14000,14000,0
|
|
20240718,154700,342789180,14000,14000,14000,14000,0
|
|
20240718,154600,342789180,14000,14000,14000,14000,0
|
|
20240718,154500,342789180,14000,14000,14000,14000,0
|
|
20240718,154400,342789180,14000,14000,14000,14000,0
|
|
20240718,154300,342789180,14000,14000,14000,14000,0
|
|
20240718,154200,342789180,14000,14000,14000,14000,0
|
|
20240718,154100,342789180,14000,14000,14000,14000,0
|
|
20240718,154000,342789180,14000,14000,14000,14000,0
|
|
20240718,153900,342789180,14000,14000,14000,14000,0
|
|
20240718,153800,342789180,14000,14000,14000,14000,0
|
|
20240718,153700,342789180,14000,14000,14000,14000,0
|
|
20240718,153600,342789180,14000,14000,14000,14000,0
|
|
20240718,153500,342789180,14000,14000,14000,14000,0
|
|
20240718,153400,342789180,14000,14000,14000,14000,0
|
|
20240718,153300,342789180,14000,14000,14000,14000,0
|
|
20240718,153200,342789180,14000,14000,14000,14000,0
|
|
20240718,153100,342789180,14000,14000,14000,14000,0
|
|
20240718,153000,342789180,14000,14000,14000,14000,399
|
|
20240718,152900,337203180,13980,13980,13980,13980,0
|
|
20240718,152800,337203180,13980,13980,13980,13980,0
|
|
20240718,152700,337203180,13980,13980,13980,13980,0
|
|
20240718,152600,337203180,13980,13980,13980,13980,0
|
|
20240718,152500,337203180,13980,13980,13980,13980,0
|
|
20240718,152400,337203180,13980,13980,13980,13980,0
|
|
20240718,152300,337203180,13980,13980,13980,13980,0
|
|
20240718,152200,337203180,13980,13980,13980,13980,0
|
|
20240718,152100,337203180,13980,13980,13980,13980,0
|
|
20240718,152000,337203180,13980,13980,13980,13980,0
|
|
20240718,151900,337203180,13980,14000,14000,13980,20
|
|
20240718,151800,336923430,13990,14000,14000,13990,31
|
|
20240718,151700,336489640,13990,13990,13990,13990,16
|
|
20240718,151600,336265800,13990,13990,13990,13990,0
|
|
20240718,151500,336265800,13990,13990,13990,13990,0
|
|
20240718,151400,336265800,13990,14000,14000,13990,28
|
|
20240718,151300,335874000,14000,14000,14000,14000,10
|
|
20240718,151200,335734000,14000,14000,14000,14000,8
|
|
20240718,151100,335622000,13990,13990,13990,13990,19
|
|
20240718,151000,335356190,13990,13990,13990,13990,6
|
|
20240718,150900,335272250,14000,14000,14000,14000,1
|
|
20240718,150800,335258250,14000,14000,14000,14000,0
|
|
20240718,150700,335258250,14000,14000,14000,14000,0
|
|
20240718,150600,335258250,14000,14000,14000,14000,0
|
|
20240718,150500,335258250,14000,14000,14000,14000,0
|
|
20240718,150400,335258250,14000,14000,14000,14000,0
|
|
20240718,150300,335258250,14000,14000,14000,14000,0
|
|
20240718,150200,335258250,14000,13980,14000,13980,334
|
|
20240718,150100,330582930,13980,13980,13990,13980,368
|
|
20240718,150000,325436430,13960,13970,13970,13960,17
|
|
20240718,145900,325198950,13960,13960,13960,13960,0
|
|
20240718,145800,325198950,13960,13960,13960,13960,41
|
|
20240718,145700,324626590,13950,13950,13950,13950,519
|
|
20240718,145600,317386540,13960,13960,13960,13960,652
|
|
20240718,145500,308284620,13960,13990,13990,13960,911
|
|
20240718,145400,295564030,14000,14000,14000,14000,0
|
|
20240718,145300,295564030,14000,14000,14000,14000,0
|
|
20240718,145200,295564030,14000,14000,14000,14000,0
|
|
20240718,145100,295564030,14000,14000,14000,14000,0
|
|
20240718,145000,295564030,14000,14000,14000,14000,0
|
|
20240718,144900,295564030,14000,14000,14000,14000,1
|
|
20240718,144800,295550030,14010,14010,14010,14010,0
|
|
20240718,144700,295550030,14010,14010,14010,14010,0
|
|
20240718,144600,295550030,14010,14010,14010,14010,0
|
|
20240718,144500,295550030,14010,14010,14010,13990,52
|
|
20240718,144400,294821960,14030,14030,14030,14030,0
|
|
20240718,144300,294821960,14030,14010,14030,14010,2
|
|
20240718,144200,294793920,14010,14010,14010,14010,16
|
|
20240718,144100,294569760,14030,14030,14030,14030,0
|
|
20240718,144000,294569760,14030,14020,14030,14020,11
|
|
20240718,143900,294415470,14030,14020,14060,14020,133
|
|
20240718,143800,292548910,14060,13980,14060,13980,2
|
|
20240718,143700,292520870,13980,13970,13980,13970,237
|
|
20240718,143600,289209840,13970,13970,13970,13970,7
|
|
20240718,143500,289112050,13960,13960,13960,13960,0
|
|
20240718,143400,289112050,13960,13960,13960,13960,0
|
|
20240718,143300,289112050,13960,13960,13960,13960,0
|
|
20240718,143200,289112050,13960,13960,13960,13960,0
|
|
20240718,143100,289112050,13960,13960,13960,13960,0
|
|
20240718,143000,289112050,13960,13960,13960,13960,1
|
|
20240718,142900,289098090,13960,13960,13960,13960,7
|
|
20240718,142800,289000370,13970,13970,13970,13970,20
|
|
20240718,142700,288720970,13960,13960,13960,13960,6
|
|
20240718,142600,288637210,13960,13960,13960,13960,8
|
|
20240718,142500,288525530,13960,13960,13960,13960,0
|
|
20240718,142400,288525530,13960,13960,13960,13960,7
|
|
20240718,142300,288427810,13960,13960,13960,13960,6
|
|
20240718,142200,288344050,13960,13960,13970,13960,3
|
|
20240718,142100,288302160,13960,13960,13970,13960,8
|
|
20240718,142000,288190470,13960,13960,13960,13960,7
|
|
20240718,141900,288092750,13960,13960,13960,13960,0
|
|
20240718,141800,288092750,13960,13960,13960,13960,7
|
|
20240718,141700,287995030,13970,13960,13970,13960,8
|
|
20240718,141600,287883340,13970,13960,13970,13960,9
|
|
20240718,141500,287757690,13970,13960,13970,13960,2
|
|
20240718,141400,287729760,13960,13960,13960,13960,6
|
|
20240718,141300,287646000,13960,13960,13960,13960,7
|
|
20240718,141200,287548280,13960,13960,13970,13950,659
|
|
20240718,141100,278344610,13950,13950,13950,13950,7
|
|
20240718,141000,278246960,13960,13960,13960,13950,9
|
|
20240718,140900,278121390,13950,13950,13950,13950,2
|
|
20240718,140800,278093490,13950,13960,13960,13950,7
|
|
20240718,140700,277995830,13950,13950,13950,13950,7
|
|
20240718,140600,277898180,13960,13950,13960,13950,3
|
|
20240718,140500,277856320,13950,13950,13960,13950,9
|
|
20240718,140400,277730760,13960,13950,13960,13950,8
|
|
20240718,140300,277619150,13960,13950,13960,13950,9
|
|
20240718,140200,277493590,13950,13950,13960,13950,262
|
|
20240718,140100,273836450,13950,13950,13950,13950,7
|
|
20240718,140000,273738800,13960,13950,13960,13950,7
|
|
20240718,135900,273641140,13950,13950,13950,13950,6
|
|
20240718,135800,273557440,13950,13950,13950,13950,13
|
|
20240718,135700,273376090,13950,13950,13950,13950,6
|
|
20240718,135600,273292390,13950,13950,13950,13950,6
|
|
20240718,135500,273208690,13950,13950,13950,13950,12
|
|
20240718,135400,273041290,13950,13950,13950,13950,12
|
|
20240718,135300,272873890,13950,13950,13950,13950,0
|
|
20240718,135200,272873890,13950,13950,13950,13950,13
|
|
20240718,135100,272692540,13950,13950,13950,13950,11
|
|
20240718,135000,272539090,13950,13950,13950,13950,13
|
|
20240718,134900,272357740,13950,13950,13950,13950,0
|
|
20240718,134800,272357740,13950,13950,13950,13950,49
|
|
20240718,134700,271674190,13950,13950,13950,13950,12
|
|
20240718,134600,271506790,13950,13950,13950,13950,5
|
|
20240718,134500,271437040,13950,13950,13950,13950,7
|
|
20240718,134400,271339390,13950,13950,13950,13950,12
|
|
20240718,134300,271171990,13950,13950,13950,13950,7
|
|
20240718,134200,271074340,13950,13950,13950,13950,52
|
|
20240718,134100,270348940,13950,13950,13950,13950,13
|
|
20240718,134000,270167590,13950,13950,13950,13950,6
|
|
20240718,133900,270083890,13950,13950,13950,13950,6
|
|
20240718,133800,270000190,13960,13960,13960,13960,8
|
|
20240718,133700,269888510,13960,13960,13960,13960,12
|
|
20240718,133600,269720990,13960,13960,13960,13960,0
|
|
20240718,133500,269720990,13960,13960,13960,13960,19
|
|
20240718,133400,269455750,13970,13970,13970,13970,7
|
|
20240718,133300,269357960,13970,13970,13970,13970,7
|
|
20240718,133200,269260170,13970,13970,13970,13970,7
|
|
20240718,133100,269162380,13970,13970,13970,13970,5
|
|
20240718,133000,269092530,13980,13990,13990,13980,8
|
|
20240718,132900,268980680,13980,13980,13980,13980,13
|
|
20240718,132800,268798940,13980,13990,13990,13980,11
|
|
20240718,132700,268645060,13990,13990,13990,13990,11
|
|
20240718,132600,268491170,14000,14000,14000,14000,6
|
|
20240718,132500,268407170,14000,14000,14000,14000,11
|
|
20240718,132400,268253170,14000,14020,14020,14000,537
|
|
20240718,132300,260729680,14010,14010,14080,14010,410
|
|
20240718,132200,254983320,14010,13980,14040,13980,169
|
|
20240718,132100,252617700,13990,13980,13990,13970,35
|
|
20240718,132000,252128440,13980,13970,13980,13970,100
|
|
20240718,131900,250731040,13970,13950,13970,13950,75
|
|
20240718,131800,249684060,13950,13960,13960,13950,13
|
|
20240718,131700,249502700,13950,13950,13950,13950,6
|
|
20240718,131600,249419000,13950,13950,13950,13950,13
|
|
20240718,131500,249237650,13950,13950,13950,13950,7
|
|
20240718,131400,249140000,13950,13950,13960,13950,13
|
|
20240718,131300,248958640,13950,13960,13960,13950,9
|
|
20240718,131200,248833060,13960,13960,13960,13960,13
|
|
20240718,131100,248651580,13960,13960,13960,13960,12
|
|
20240718,131000,248484060,13960,13960,13960,13960,8
|
|
20240718,130900,248372380,13950,13960,13960,13950,11
|
|
20240718,130800,248218880,13960,13960,13960,13960,21
|
|
20240718,130700,247925720,13980,13970,13980,13970,224
|
|
20240718,130600,244794370,13960,13970,13970,13960,111
|
|
20240718,130500,243243810,13970,13940,13970,13940,471
|
|
20240718,130400,236665370,13950,13940,13950,13940,606
|
|
20240718,130300,228211730,13940,13940,13940,13940,11
|
|
20240718,130200,228058390,13940,13950,13950,13940,7
|
|
20240718,130100,227960750,13950,13950,13950,13950,12
|
|
20240718,130000,227793350,13950,13950,13950,13950,7
|
|
20240718,125900,227695700,13950,13950,13950,13950,11
|
|
20240718,125800,227542250,13950,13950,13950,13950,7
|
|
20240718,125700,227444600,13950,13950,13950,13950,6
|
|
20240718,125600,227360900,13950,13950,13950,13950,12
|
|
20240718,125500,227193500,13950,13950,13950,13950,12
|
|
20240718,125400,227026100,13950,13950,13950,13950,6
|
|
20240718,125300,226942400,13950,13950,13950,13950,25
|
|
20240718,125200,226593650,13950,13950,13960,13950,14
|
|
20240718,125100,226398340,13950,13950,13950,13950,5
|
|
20240718,125000,226328590,13950,13960,13960,13950,39
|
|
20240718,124900,225784210,13960,13960,13960,13960,7
|
|
20240718,124800,225686490,13960,13960,13960,13960,11
|
|
20240718,124700,225532930,13960,13960,13960,13960,7
|
|
20240718,124600,225435210,13960,13960,13960,13960,12
|
|
20240718,124500,225267690,13960,13960,13960,13960,7
|
|
20240718,124400,225169970,13960,13960,13960,13960,5
|
|
20240718,124300,225100170,13960,13960,13960,13960,13
|
|
20240718,124200,224918690,13960,13960,13960,13960,9
|
|
20240718,124100,224793050,13960,13960,13960,13960,7
|
|
20240718,124000,224695330,13960,13960,13960,13960,6
|
|
20240718,123900,224611570,13960,13960,13960,13960,13
|
|
20240718,123800,224430090,13970,13970,13970,13970,24
|
|
20240718,123700,224094810,13970,13970,13970,13970,6
|
|
20240718,123600,224010990,13970,13970,13970,13970,7
|
|
20240718,123500,223913200,13970,13980,13980,13970,9
|
|
20240718,123400,223787440,13980,13980,13980,13980,6
|
|
20240718,123300,223703560,13980,13980,13980,13980,13
|
|
20240718,123200,223521820,13990,13990,13990,13980,26
|
|
20240718,123100,223158090,13990,13990,13990,13990,6
|
|
20240718,123000,223074150,13990,13990,13990,13990,13
|
|
20240718,122900,222892280,13990,14050,14080,13990,846
|
|
20240718,122800,211023190,14040,14010,14080,14010,250
|
|
20240718,122700,207513540,14040,14020,14040,14020,4
|
|
20240718,122600,207457420,14080,13980,14080,13970,135
|
|
20240718,122500,205567690,13970,13970,13970,13970,12
|
|
20240718,122400,205400050,13970,13970,13970,13970,1
|
|
20240718,122300,205386080,13970,13970,13970,13970,13
|
|
20240718,122200,205204470,13970,13970,13970,13970,12
|
|
20240718,122100,205036830,13970,13970,13980,13970,8
|
|
20240718,122000,204925060,13970,13970,13970,13970,12
|
|
20240718,121900,204757420,13970,13970,13970,13970,8
|
|
20240718,121800,204645660,13970,13970,13970,13970,6
|
|
20240718,121700,204561840,13970,13980,13990,13970,74
|
|
20240718,121600,203526900,13970,13960,13970,13960,12
|
|
20240718,121500,203359330,13970,13960,13970,13960,75
|
|
20240718,121400,202312150,13950,13950,13950,13950,262
|
|
20240718,121300,198657250,13950,13950,13950,13950,9
|
|
20240718,121200,198531700,13950,13950,13950,13950,6
|
|
20240718,121100,198448000,13950,13960,13960,13950,12
|
|
20240718,121000,198280550,13960,13960,13960,13950,63
|
|
20240718,120900,197401140,13950,13950,13950,13950,15
|
|
20240718,120800,197191890,13950,13950,13950,13950,5
|
|
20240718,120700,197122140,13950,13950,13950,13950,7
|
|
20240718,120600,197024490,13950,13950,13950,13950,13
|
|
20240718,120500,196843140,13950,13950,13960,13950,492
|
|
20240718,120400,189979680,13960,13970,13990,13960,513
|
|
20240718,120300,182804860,13980,13960,13980,13960,513
|
|
20240718,120200,175636150,13960,13960,13960,13960,1
|
|
20240718,120100,175622190,13960,13970,13970,13960,22
|
|
20240718,120000,175314970,13960,13970,13970,13960,9
|
|
20240718,115900,175189310,13980,13980,13980,13980,5
|
|
20240718,115800,175119410,13980,13980,13980,13980,9
|
|
20240718,115700,174993590,13980,14010,14010,13980,69
|
|
20240718,115600,174027080,14020,14020,14020,14020,398
|
|
20240718,115500,168447120,14020,14000,14040,14000,525
|
|
20240718,115400,161089370,13990,13990,14000,13990,508
|
|
20240718,115300,153977450,14030,13990,14060,13990,419
|
|
20240718,115200,148103350,13990,13970,13990,13970,100
|
|
20240718,115100,146704990,13960,13960,13960,13960,14
|
|
20240718,115000,146509550,13970,13960,13970,13960,58
|
|
20240718,114900,145699420,13960,13960,13960,13960,12
|
|
20240718,114800,145531900,13950,13950,13950,13950,7
|
|
20240718,114700,145434250,13960,13950,13960,13950,409
|
|
20240718,114600,139724680,13950,13950,13950,13950,0
|
|
20240718,114500,139724680,13950,13950,13950,13950,7
|
|
20240718,114400,139627030,13950,13950,13950,13950,107
|
|
20240718,114300,138134380,13950,13950,13950,13950,0
|
|
20240718,114200,138134380,13950,13950,13950,13950,399
|
|
20240718,114100,132568330,13950,13950,13950,13950,7
|
|
20240718,114000,132470680,13950,13950,13950,13950,0
|
|
20240718,113900,132470680,13950,13960,13960,13950,300
|
|
20240718,113800,128282750,13960,13960,13960,13960,7
|
|
20240718,113700,128185030,13970,13970,13970,13970,100
|
|
20240718,113600,126788030,13960,13960,13960,13960,7
|
|
20240718,113500,126690310,13960,13960,13960,13960,7
|
|
20240718,113400,126592590,13960,13960,13960,13960,19
|
|
20240718,113300,126327350,13960,13960,13960,13960,0
|
|
20240718,113200,126327350,13960,13960,13960,13960,7
|
|
20240718,113100,126229630,13970,13960,13970,13960,19
|
|
20240718,113000,125964270,13970,13960,13970,13960,16
|
|
20240718,112900,125740890,13960,13960,13960,13960,7
|
|
20240718,112800,125643170,13960,13960,13960,13960,7
|
|
20240718,112700,125545450,13960,13970,13970,13960,28
|
|
20240718,112600,125154430,13960,13960,13960,13960,7
|
|
20240718,112500,125056710,13960,13960,13960,13960,115
|
|
20240718,112400,123451310,13960,13960,13960,13960,0
|
|
20240718,112300,123451310,13960,13960,13960,13960,7
|
|
20240718,112200,123353590,13960,13960,13960,13960,7
|
|
20240718,112100,123255870,13960,13960,13960,13960,0
|
|
20240718,112000,123255870,13960,13960,13960,13960,7
|
|
20240718,111900,123158150,13960,13960,13960,13960,7
|
|
20240718,111800,123060430,13970,13970,13970,13970,167
|
|
20240718,111700,120727440,13980,13980,13980,13980,8
|
|
20240718,111600,120615600,13970,13970,13970,13970,7
|
|
20240718,111500,120517810,13980,13970,13980,13970,13
|
|
20240718,111400,120336140,13970,13970,13970,13970,0
|
|
20240718,111300,120336140,13970,13980,13980,13970,14
|
|
20240718,111200,120140490,13980,13970,13980,13970,9
|
|
20240718,111100,120014740,13980,13980,13980,13980,7
|
|
20240718,111000,119916880,13970,13980,13980,13970,28
|
|
20240718,110900,119525510,13970,13970,13970,13970,7
|
|
20240718,110800,119427720,13980,13970,13980,13970,520
|
|
20240718,110700,112158200,13970,13970,13970,13970,7
|
|
20240718,110600,112060410,13970,13970,13980,13970,21
|
|
20240718,110500,111766980,13970,13980,13980,13970,14
|
|
20240718,110400,111571340,13970,13970,13970,13970,7
|
|
20240718,110300,111473550,13970,13970,13970,13970,14
|
|
20240718,110200,111277970,13980,13980,13980,13980,8
|
|
20240718,110100,111166130,13970,13970,13970,13970,14
|
|
20240718,110000,110970550,13970,13970,13980,13970,20
|
|
20240718,105900,110691090,13970,13980,13980,13970,23
|
|
20240718,105800,110369700,13970,13980,13980,13970,14
|
|
20240718,105700,110174060,13970,13980,13980,13970,13
|
|
20240718,105600,109992390,13980,13970,13980,13970,9
|
|
20240718,105500,109866640,13980,13970,13980,13970,21
|
|
20240718,105400,109573070,13970,13970,13970,13970,14
|
|
20240718,105300,109377490,13970,13980,13980,13970,8
|
|
20240718,105200,109265720,13980,13980,13980,13980,2
|
|
20240718,105100,109237760,13970,13980,13980,13970,17
|
|
20240718,105000,109000260,13980,13980,13980,13970,20
|
|
20240718,104900,108720800,13980,13980,13980,13980,6
|
|
20240718,104800,108636920,13970,13970,13970,13970,14
|
|
20240718,104700,108441340,13970,13980,13980,13970,14
|
|
20240718,104600,108245690,13970,13970,13970,13970,0
|
|
20240718,104500,108245690,13970,13980,13980,13970,16
|
|
20240718,104400,108022150,13970,13970,13970,13970,18
|
|
20240718,104300,107770690,13970,13970,13970,13970,14
|
|
20240718,104200,107575110,13970,13970,13970,13970,0
|
|
20240718,104100,107575110,13970,13970,13970,13970,7
|
|
20240718,104000,107477320,13980,13980,13980,13980,13
|
|
20240718,103900,107295580,13980,13980,13980,13980,0
|
|
20240718,103800,107295580,13980,13980,13980,13980,7
|
|
20240718,103700,107197720,13980,13980,13980,13980,7
|
|
20240718,103600,107099860,13980,13980,13980,13980,0
|
|
20240718,103500,107099860,13980,13990,13990,13980,20
|
|
20240718,103400,106820130,13980,13980,13980,13980,7
|
|
20240718,103300,106722270,13980,13980,13980,13980,0
|
|
20240718,103200,106722270,13980,13980,13980,13980,7
|
|
20240718,103100,106624410,13980,13980,13980,13980,20
|
|
20240718,103000,106344810,13980,13980,13980,13980,3
|
|
20240718,102900,106302870,13970,13980,13980,13970,11
|
|
20240718,102800,106149160,13970,13970,13970,13960,462
|
|
20240718,102700,99695090,13970,13970,13970,13970,10
|
|
20240718,102600,99555390,13960,13970,13970,13960,116
|
|
20240718,102500,97935030,13960,13960,13960,13960,7
|
|
20240718,102400,97837310,13970,13970,13970,13970,17
|
|
20240718,102300,97599820,13970,13970,13980,13970,15
|
|
20240718,102200,97390250,13970,13970,13970,13970,7
|
|
20240718,102100,97292460,13980,13980,13980,13980,19
|
|
20240718,102000,97026840,13990,13990,13990,13990,3
|
|
20240718,101900,96984870,13990,13990,13990,13990,7
|
|
20240718,101800,96886940,14000,14000,14000,14000,17
|
|
20240718,101700,96648940,14000,14000,14000,14000,2
|
|
20240718,101600,96620940,14000,14010,14010,14000,9
|
|
20240718,101500,96494920,14000,14000,14000,14000,7
|
|
20240718,101400,96396920,14000,14000,14000,14000,0
|
|
20240718,101300,96396920,14000,14000,14000,14000,7
|
|
20240718,101200,96298920,13990,14010,14010,13990,115
|
|
20240718,101100,94687910,14010,14000,14010,14000,416
|
|
20240718,101000,88860310,13990,14000,14000,13990,44
|
|
20240718,100900,88244380,14000,13990,14010,13990,34
|
|
20240718,100800,87768330,13990,14030,14030,13980,2092
|
|
20240718,100700,58468160,14030,14010,14030,14010,42
|
|
20240718,100600,57879360,13980,14010,14010,13980,18
|
|
20240718,100500,57627390,14010,13990,14010,13980,51
|
|
20240718,100400,56913990,14000,14000,14000,14000,11
|
|
20240718,100300,56759990,13990,13990,13990,13990,10
|
|
20240718,100200,56620090,13980,13980,13980,13970,75
|
|
20240718,100100,55571660,13980,13970,13980,13970,379
|
|
20240718,100000,50274910,13960,13960,13960,13960,7
|
|
20240718,095900,50177190,13970,13960,13970,13960,74
|
|
20240718,095800,49144070,13960,13960,13960,13960,0
|
|
20240718,095700,49144070,13960,13960,13970,13960,23
|
|
20240718,095600,48822910,13960,13970,13970,13960,9
|
|
20240718,095500,48697250,13960,13960,13960,13960,10
|
|
20240718,095400,48557650,13960,13960,13960,13960,15
|
|
20240718,095300,48348250,13970,13970,13970,13970,11
|
|
20240718,095200,48194580,13970,13970,13970,13970,0
|
|
20240718,095100,48194580,13970,13990,13990,13970,18
|
|
20240718,095000,47942900,13960,13960,13960,13960,7
|
|
20240718,094900,47845180,14010,13960,14010,13960,108
|
|
20240718,094800,46334720,13960,13960,13960,13960,0
|
|
20240718,094700,46334720,13960,13970,13970,13960,235
|
|
20240718,094600,43051840,13960,13960,13960,13960,7
|
|
20240718,094500,42954120,13970,13980,13980,13970,8
|
|
20240718,094400,42842350,13980,13970,13980,13970,15
|
|
20240718,094300,42632720,13990,13980,13990,13980,20
|
|
20240718,094200,42353090,13980,14000,14000,13980,17
|
|
20240718,094100,42115390,13980,13990,13990,13980,95
|
|
20240718,094000,40786410,13990,13980,13990,13980,17
|
|
20240718,093900,40548650,13990,13990,13990,13990,20
|
|
20240718,093800,40268850,13990,13990,13990,13980,19
|
|
20240718,093700,40003110,13990,13990,13990,13990,10
|
|
20240718,093600,39863210,13980,13980,13980,13980,16
|
|
20240718,093500,39639530,14000,14000,14000,14000,2
|
|
20240718,093400,39611530,13990,13990,13990,13990,20
|
|
20240718,093300,39331730,13990,13990,13990,13990,10
|
|
20240718,093200,39191830,13990,13990,13990,13990,38
|
|
20240718,093100,38660210,13990,13990,13990,13990,0
|
|
20240718,093000,38660210,13990,13990,13990,13990,36
|
|
20240718,092900,38156570,13980,13980,13980,13980,0
|
|
20240718,092800,38156570,13980,13980,13980,13980,0
|
|
20240718,092700,38156570,13980,13990,13990,13980,28
|
|
20240718,092600,37764960,13980,13980,13980,13980,0
|
|
20240718,092500,37764960,13980,13980,13980,13980,0
|
|
20240718,092400,37764960,13980,13990,13990,13980,303
|
|
20240718,092300,33526020,13990,13990,13990,13990,20
|
|
20240718,092200,33246220,13980,13980,13980,13980,18
|
|
20240718,092100,32994580,13970,13970,13970,13970,35
|
|
20240718,092000,32505630,13960,13960,13960,13960,3
|
|
20240718,091900,32463750,13960,13960,13960,13960,0
|
|
20240718,091800,32463750,13960,13950,13960,13950,43
|
|
20240718,091700,31863860,13950,13950,13950,13950,0
|
|
20240718,091600,31863860,13950,13940,13950,13940,39
|
|
20240718,091500,31320190,13940,13940,13940,13940,0
|
|
20240718,091400,31320190,13940,13940,13940,13940,121
|
|
20240718,091300,29633450,13910,13980,13980,13910,1595
|
|
20240718,091200,7405070,13980,13970,13980,13970,23
|
|
20240718,091100,7083560,13970,13970,13970,13970,21
|
|
20240718,091000,6790190,14020,14020,14020,14020,1
|
|
20240718,090900,6776170,14020,13970,14020,13970,172
|
|
20240718,090800,4372630,14060,14060,14060,14060,0
|
|
20240718,090700,4372630,14060,14060,14060,14060,0
|
|
20240718,090600,4372630,14060,14060,14060,14060,1
|
|
20240718,090500,4358570,14060,14000,14060,13970,237
|
|
20240718,090400,1039760,14000,14000,14000,14000,0
|
|
20240718,090300,1039760,14000,14000,14000,14000,0
|
|
20240718,090200,1039760,14000,14000,14000,14000,0
|
|
20240718,090100,1039760,14000,14000,14000,14000,0
|
|
20240718,090000,1039760,14000,14080,14080,14000,74
|