663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,200000,388738350,14050,14050,14050,14050,170
|
|
20240724,195900,388738350,14050,14050,14050,14050,0
|
|
20240724,195800,388738350,14050,14050,14050,14050,0
|
|
20240724,195700,388738350,14050,14050,14050,14050,0
|
|
20240724,195600,388738350,14050,14050,14050,14050,0
|
|
20240724,195500,388738350,14050,14050,14050,14050,0
|
|
20240724,195400,388738350,14050,14050,14050,14050,0
|
|
20240724,195300,388738350,14050,14050,14050,14050,0
|
|
20240724,195200,388738350,14050,14050,14050,14050,0
|
|
20240724,195100,388738350,14050,14050,14050,14050,0
|
|
20240724,195000,388738350,14050,14050,14050,14050,0
|
|
20240724,194900,388738350,14050,14050,14050,14050,0
|
|
20240724,194800,388738350,14050,14050,14050,14050,0
|
|
20240724,194700,388738350,14050,14050,14050,14050,0
|
|
20240724,194600,388738350,14050,14050,14050,14050,0
|
|
20240724,194500,388738350,14050,14050,14050,14050,0
|
|
20240724,194400,388738350,14050,14050,14050,14050,0
|
|
20240724,194300,388738350,14050,14050,14050,14050,0
|
|
20240724,194200,388738350,14050,14050,14050,14050,0
|
|
20240724,194100,388738350,14050,14050,14050,14050,0
|
|
20240724,194000,388738350,14050,14050,14050,14050,0
|
|
20240724,193900,388738350,14050,14050,14050,14050,0
|
|
20240724,193800,388738350,14050,14050,14050,14050,0
|
|
20240724,193700,388738350,14050,14050,14050,14050,0
|
|
20240724,193600,388738350,14050,14050,14050,14050,0
|
|
20240724,193500,388738350,14050,14050,14050,14050,0
|
|
20240724,193400,388738350,14050,14050,14050,14050,0
|
|
20240724,193300,388738350,14050,14050,14050,14050,0
|
|
20240724,193200,388738350,14050,14050,14050,14050,0
|
|
20240724,193100,388738350,14050,14050,14050,14050,0
|
|
20240724,193000,388738350,14050,14050,14050,14050,170
|
|
20240724,192900,388738350,14050,14050,14050,14050,0
|
|
20240724,192800,388738350,14050,14050,14050,14050,0
|
|
20240724,192700,388738350,14050,14050,14050,14050,0
|
|
20240724,192600,388738350,14050,14050,14050,14050,0
|
|
20240724,192500,388738350,14050,14050,14050,14050,0
|
|
20240724,192400,388738350,14050,14050,14050,14050,0
|
|
20240724,192300,388738350,14050,14050,14050,14050,0
|
|
20240724,192200,388738350,14050,14050,14050,14050,0
|
|
20240724,192100,388738350,14050,14050,14050,14050,0
|
|
20240724,192000,388738350,14050,14050,14050,14050,0
|
|
20240724,191900,388738350,14050,14050,14050,14050,0
|
|
20240724,191800,388738350,14050,14050,14050,14050,0
|
|
20240724,191700,388738350,14050,14050,14050,14050,0
|
|
20240724,191600,388738350,14050,14050,14050,14050,0
|
|
20240724,191500,388738350,14050,14050,14050,14050,0
|
|
20240724,191400,388738350,14050,14050,14050,14050,0
|
|
20240724,191300,388738350,14050,14050,14050,14050,0
|
|
20240724,191200,388738350,14050,14050,14050,14050,0
|
|
20240724,191100,388738350,14050,14050,14050,14050,0
|
|
20240724,191000,388738350,14050,14050,14050,14050,0
|
|
20240724,190900,388738350,14050,14050,14050,14050,0
|
|
20240724,190800,388738350,14050,14050,14050,14050,0
|
|
20240724,190700,388738350,14050,14050,14050,14050,0
|
|
20240724,190600,388738350,14050,14050,14050,14050,0
|
|
20240724,190500,388738350,14050,14050,14050,14050,0
|
|
20240724,190400,388738350,14050,14050,14050,14050,0
|
|
20240724,190300,388738350,14050,14050,14050,14050,0
|
|
20240724,190200,388738350,14050,14050,14050,14050,0
|
|
20240724,190100,388738350,14050,14050,14050,14050,0
|
|
20240724,190000,388738350,14050,14050,14050,14050,170
|
|
20240724,185900,388738350,14050,14050,14050,14050,0
|
|
20240724,185800,388738350,14050,14050,14050,14050,0
|
|
20240724,185700,388738350,14050,14050,14050,14050,0
|
|
20240724,185600,388738350,14050,14050,14050,14050,0
|
|
20240724,185500,388738350,14050,14050,14050,14050,0
|
|
20240724,185400,388738350,14050,14050,14050,14050,0
|
|
20240724,185300,388738350,14050,14050,14050,14050,0
|
|
20240724,185200,388738350,14050,14050,14050,14050,0
|
|
20240724,185100,388738350,14050,14050,14050,14050,0
|
|
20240724,185000,388738350,14050,14050,14050,14050,0
|
|
20240724,184900,388738350,14050,14050,14050,14050,0
|
|
20240724,184800,388738350,14050,14050,14050,14050,0
|
|
20240724,184700,388738350,14050,14050,14050,14050,0
|
|
20240724,184600,388738350,14050,14050,14050,14050,0
|
|
20240724,184500,388738350,14050,14050,14050,14050,0
|
|
20240724,184400,388738350,14050,14050,14050,14050,0
|
|
20240724,184300,388738350,14050,14050,14050,14050,0
|
|
20240724,184200,388738350,14050,14050,14050,14050,0
|
|
20240724,184100,388738350,14050,14050,14050,14050,0
|
|
20240724,184000,388738350,14050,14050,14050,14050,0
|
|
20240724,183900,388738350,14050,14050,14050,14050,0
|
|
20240724,183800,388738350,14050,14050,14050,14050,0
|
|
20240724,183700,388738350,14050,14050,14050,14050,0
|
|
20240724,183600,388738350,14050,14050,14050,14050,0
|
|
20240724,183500,388738350,14050,14050,14050,14050,0
|
|
20240724,183400,388738350,14050,14050,14050,14050,0
|
|
20240724,183300,388738350,14050,14050,14050,14050,0
|
|
20240724,183200,388738350,14050,14050,14050,14050,0
|
|
20240724,183100,388738350,14050,14050,14050,14050,0
|
|
20240724,183000,388738350,14050,14050,14050,14050,170
|
|
20240724,182900,388738350,14050,14050,14050,14050,0
|
|
20240724,182800,388738350,14050,14050,14050,14050,0
|
|
20240724,182700,388738350,14050,14050,14050,14050,0
|
|
20240724,182600,388738350,14050,14050,14050,14050,0
|
|
20240724,182500,388738350,14050,14050,14050,14050,0
|
|
20240724,182400,388738350,14050,14050,14050,14050,0
|
|
20240724,182300,388738350,14050,14050,14050,14050,0
|
|
20240724,182200,388738350,14050,14050,14050,14050,0
|
|
20240724,182100,388738350,14050,14050,14050,14050,0
|
|
20240724,182000,388738350,14050,14050,14050,14050,0
|
|
20240724,181900,388738350,14050,14050,14050,14050,0
|
|
20240724,181800,388738350,14050,14050,14050,14050,0
|
|
20240724,181700,388738350,14050,14050,14050,14050,0
|
|
20240724,181600,388738350,14050,14050,14050,14050,0
|
|
20240724,181500,388738350,14050,14050,14050,14050,0
|
|
20240724,181400,388738350,14050,14050,14050,14050,0
|
|
20240724,181300,388738350,14050,14050,14050,14050,0
|
|
20240724,181200,388738350,14050,14050,14050,14050,0
|
|
20240724,181100,388738350,14050,14050,14050,14050,0
|
|
20240724,181000,388738350,14050,14050,14050,14050,0
|
|
20240724,180900,388738350,14050,14050,14050,14050,0
|
|
20240724,180800,388738350,14050,14050,14050,14050,0
|
|
20240724,180700,388738350,14050,14050,14050,14050,0
|
|
20240724,180600,388738350,14050,14050,14050,14050,0
|
|
20240724,180500,388738350,14050,14050,14050,14050,0
|
|
20240724,180400,388738350,14050,14050,14050,14050,0
|
|
20240724,180300,388738350,14050,14050,14050,14050,0
|
|
20240724,180200,388738350,14050,14050,14050,14050,0
|
|
20240724,180100,388738350,14050,14050,14050,14050,0
|
|
20240724,180000,388738350,14050,14050,14050,14050,170
|
|
20240724,175900,388738350,14050,14050,14050,14050,0
|
|
20240724,175800,388738350,14050,14050,14050,14050,0
|
|
20240724,175700,388738350,14050,14050,14050,14050,0
|
|
20240724,175600,388738350,14050,14050,14050,14050,0
|
|
20240724,175500,388738350,14050,14050,14050,14050,0
|
|
20240724,175400,388738350,14050,14050,14050,14050,0
|
|
20240724,175300,388738350,14050,14050,14050,14050,0
|
|
20240724,175200,388738350,14050,14050,14050,14050,0
|
|
20240724,175100,388738350,14050,14050,14050,14050,0
|
|
20240724,175000,388738350,14050,14050,14050,14050,0
|
|
20240724,174900,388738350,14050,14050,14050,14050,0
|
|
20240724,174800,388738350,14050,14050,14050,14050,0
|
|
20240724,174700,388738350,14050,14050,14050,14050,0
|
|
20240724,174600,388738350,14050,14050,14050,14050,0
|
|
20240724,174500,388738350,14050,14050,14050,14050,0
|
|
20240724,174400,388738350,14050,14050,14050,14050,0
|
|
20240724,174300,388738350,14050,14050,14050,14050,0
|
|
20240724,174200,388738350,14050,14050,14050,14050,0
|
|
20240724,174100,388738350,14050,14050,14050,14050,0
|
|
20240724,174000,388738350,14050,14050,14050,14050,0
|
|
20240724,173900,388738350,14050,14050,14050,14050,0
|
|
20240724,173800,388738350,14050,14050,14050,14050,0
|
|
20240724,173700,388738350,14050,14050,14050,14050,0
|
|
20240724,173600,388738350,14050,14050,14050,14050,0
|
|
20240724,173500,388738350,14050,14050,14050,14050,0
|
|
20240724,173400,388738350,14050,14050,14050,14050,0
|
|
20240724,173300,388738350,14050,14050,14050,14050,0
|
|
20240724,173200,388738350,14050,14050,14050,14050,0
|
|
20240724,173100,388738350,14050,14050,14050,14050,0
|
|
20240724,173000,388738350,14050,14050,14050,14050,170
|
|
20240724,172900,388738350,14050,14050,14050,14050,0
|
|
20240724,172800,388738350,14050,14050,14050,14050,0
|
|
20240724,172700,388738350,14050,14050,14050,14050,0
|
|
20240724,172600,388738350,14050,14050,14050,14050,0
|
|
20240724,172500,388738350,14050,14050,14050,14050,0
|
|
20240724,172400,388738350,14050,14050,14050,14050,0
|
|
20240724,172300,388738350,14050,14050,14050,14050,0
|
|
20240724,172200,388738350,14050,14050,14050,14050,0
|
|
20240724,172100,388738350,14050,14050,14050,14050,0
|
|
20240724,172000,388738350,14050,14050,14050,14050,0
|
|
20240724,171900,388738350,14050,14050,14050,14050,0
|
|
20240724,171800,388738350,14050,14050,14050,14050,0
|
|
20240724,171700,388738350,14050,14050,14050,14050,0
|
|
20240724,171600,388738350,14050,14050,14050,14050,0
|
|
20240724,171500,388738350,14050,14050,14050,14050,0
|
|
20240724,171400,388738350,14050,14050,14050,14050,0
|
|
20240724,171300,388738350,14050,14050,14050,14050,0
|
|
20240724,171200,388738350,14050,14050,14050,14050,0
|
|
20240724,171100,388738350,14050,14050,14050,14050,0
|
|
20240724,171000,388738350,14050,14050,14050,14050,0
|
|
20240724,170900,388738350,14050,14050,14050,14050,0
|
|
20240724,170800,388738350,14050,14050,14050,14050,0
|
|
20240724,170700,388738350,14050,14050,14050,14050,0
|
|
20240724,170600,388738350,14050,14050,14050,14050,0
|
|
20240724,170500,388738350,14050,14050,14050,14050,0
|
|
20240724,170400,388738350,14050,14050,14050,14050,0
|
|
20240724,170300,388738350,14050,14050,14050,14050,0
|
|
20240724,170200,388738350,14050,14050,14050,14050,0
|
|
20240724,170100,388738350,14050,14050,14050,14050,0
|
|
20240724,170000,388738350,14050,14050,14050,14050,170
|
|
20240724,165900,388738350,14050,14050,14050,14050,0
|
|
20240724,165800,388738350,14050,14050,14050,14050,0
|
|
20240724,165700,388738350,14050,14050,14050,14050,0
|
|
20240724,165600,388738350,14050,14050,14050,14050,0
|
|
20240724,165500,388738350,14050,14050,14050,14050,0
|
|
20240724,165400,388738350,14050,14050,14050,14050,0
|
|
20240724,165300,388738350,14050,14050,14050,14050,0
|
|
20240724,165200,388738350,14050,14050,14050,14050,0
|
|
20240724,165100,388738350,14050,14050,14050,14050,0
|
|
20240724,165000,388738350,14050,14050,14050,14050,0
|
|
20240724,164900,388738350,14050,14050,14050,14050,0
|
|
20240724,164800,388738350,14050,14050,14050,14050,0
|
|
20240724,164700,388738350,14050,14050,14050,14050,0
|
|
20240724,164600,388738350,14050,14050,14050,14050,0
|
|
20240724,164500,388738350,14050,14050,14050,14050,0
|
|
20240724,164400,388738350,14050,14050,14050,14050,0
|
|
20240724,164300,388738350,14050,14050,14050,14050,0
|
|
20240724,164200,388738350,14050,14050,14050,14050,0
|
|
20240724,164100,388738350,14050,14050,14050,14050,0
|
|
20240724,164000,388738350,14050,14050,14050,14050,0
|
|
20240724,163900,388738350,14050,14050,14050,14050,0
|
|
20240724,163800,388738350,14050,14050,14050,14050,0
|
|
20240724,163700,388738350,14050,14050,14050,14050,0
|
|
20240724,163600,388738350,14050,14050,14050,14050,0
|
|
20240724,163500,388738350,14050,14050,14050,14050,0
|
|
20240724,163400,388738350,14050,14050,14050,14050,0
|
|
20240724,163300,388738350,14050,14050,14050,14050,0
|
|
20240724,163200,388738350,14050,14050,14050,14050,0
|
|
20240724,163100,388738350,14050,14050,14050,14050,0
|
|
20240724,163000,388738350,14050,14050,14050,14050,170
|
|
20240724,162900,388738350,14050,14050,14050,14050,0
|
|
20240724,162800,388738350,14050,14050,14050,14050,0
|
|
20240724,162700,388738350,14050,14050,14050,14050,0
|
|
20240724,162600,388738350,14050,14050,14050,14050,0
|
|
20240724,162500,388738350,14050,14050,14050,14050,0
|
|
20240724,162400,388738350,14050,14050,14050,14050,0
|
|
20240724,162300,388738350,14050,14050,14050,14050,0
|
|
20240724,162200,388738350,14050,14050,14050,14050,0
|
|
20240724,162100,388738350,14050,14050,14050,14050,0
|
|
20240724,162000,388738350,14050,14050,14050,14050,0
|
|
20240724,161900,388738350,14050,14050,14050,14050,0
|
|
20240724,161800,388738350,14050,14050,14050,14050,0
|
|
20240724,161700,388738350,14050,14050,14050,14050,0
|
|
20240724,161600,388738350,14050,14050,14050,14050,0
|
|
20240724,161500,388738350,14050,14050,14050,14050,0
|
|
20240724,161400,388738350,14050,14050,14050,14050,0
|
|
20240724,161300,388738350,14050,14050,14050,14050,0
|
|
20240724,161200,388738350,14050,14050,14050,14050,0
|
|
20240724,161100,388738350,14050,14050,14050,14050,0
|
|
20240724,161000,388738350,14050,14050,14050,14050,0
|
|
20240724,160900,388738350,14050,14050,14050,14050,0
|
|
20240724,160800,388738350,14050,14050,14050,14050,0
|
|
20240724,160700,388738350,14050,14050,14050,14050,0
|
|
20240724,160600,388738350,14050,14050,14050,14050,0
|
|
20240724,160500,388738350,14050,14050,14050,14050,0
|
|
20240724,160400,388738350,14050,14050,14050,14050,0
|
|
20240724,160300,388738350,14050,14050,14050,14050,0
|
|
20240724,160200,388738350,14050,14050,14050,14050,0
|
|
20240724,160100,388738350,14050,14050,14050,14050,0
|
|
20240724,160000,388738350,14050,14050,14050,14050,170
|
|
20240724,155900,388738350,14050,14050,14050,14050,0
|
|
20240724,155800,388738350,14050,14050,14050,14050,0
|
|
20240724,155700,388738350,14050,14050,14050,14050,0
|
|
20240724,155600,388738350,14050,14050,14050,14050,0
|
|
20240724,155500,388738350,14050,14050,14050,14050,0
|
|
20240724,155400,388738350,14050,14050,14050,14050,0
|
|
20240724,155300,388738350,14050,14050,14050,14050,0
|
|
20240724,155200,388738350,14050,14050,14050,14050,0
|
|
20240724,155100,388738350,14050,14050,14050,14050,0
|
|
20240724,155000,388738350,14050,14050,14050,14050,0
|
|
20240724,154900,388738350,14050,14050,14050,14050,0
|
|
20240724,154800,388738350,14050,14050,14050,14050,0
|
|
20240724,154700,388738350,14050,14050,14050,14050,0
|
|
20240724,154600,388738350,14050,14050,14050,14050,0
|
|
20240724,154500,388738350,14050,14050,14050,14050,0
|
|
20240724,154400,388738350,14050,14050,14050,14050,0
|
|
20240724,154300,388738350,14050,14050,14050,14050,0
|
|
20240724,154200,388738350,14050,14050,14050,14050,0
|
|
20240724,154100,388738350,14050,14050,14050,14050,0
|
|
20240724,154000,388738350,14050,14050,14050,14050,0
|
|
20240724,153900,388738350,14050,14050,14050,14050,0
|
|
20240724,153800,388738350,14050,14050,14050,14050,0
|
|
20240724,153700,388738350,14050,14050,14050,14050,0
|
|
20240724,153600,388738350,14050,14050,14050,14050,0
|
|
20240724,153500,388738350,14050,14050,14050,14050,0
|
|
20240724,153400,388738350,14050,14050,14050,14050,0
|
|
20240724,153300,388738350,14050,14050,14050,14050,0
|
|
20240724,153200,388738350,14050,14050,14050,14050,0
|
|
20240724,153100,388738350,14050,14050,14050,14050,0
|
|
20240724,153000,388738350,14050,14050,14050,14050,340
|
|
20240724,152900,386349850,14050,14050,14050,14050,0
|
|
20240724,152800,386349850,14050,14050,14050,14050,0
|
|
20240724,152700,386349850,14050,14050,14050,14050,0
|
|
20240724,152600,386349850,14050,14050,14050,14050,0
|
|
20240724,152500,386349850,14050,14050,14050,14050,0
|
|
20240724,152400,386349850,14050,14050,14050,14050,0
|
|
20240724,152300,386349850,14050,14050,14050,14050,0
|
|
20240724,152200,386349850,14050,14050,14050,14050,0
|
|
20240724,152100,386349850,14050,14050,14050,14050,0
|
|
20240724,152000,386349850,14050,14050,14050,14050,0
|
|
20240724,151900,386349850,14050,14030,14050,14030,116
|
|
20240724,151800,384720890,14050,14030,14050,14030,49
|
|
20240724,151700,384032860,14040,14030,14040,14020,256
|
|
20240724,151600,380440990,14030,14030,14030,14030,0
|
|
20240724,151500,380440990,14030,14030,14030,14030,0
|
|
20240724,151400,380440990,14030,14030,14030,14030,35
|
|
20240724,151300,379949940,14030,14030,14040,14030,10
|
|
20240724,151200,379809630,14040,14040,14040,14040,56
|
|
20240724,151100,379023390,14040,14040,14040,14040,14
|
|
20240724,151000,378826830,14040,14040,14040,14040,33
|
|
20240724,150900,378363510,14040,14030,14040,14030,114
|
|
20240724,150800,376763950,14050,14050,14050,14050,0
|
|
20240724,150700,376763950,14050,14040,14050,14040,114
|
|
20240724,150600,375163340,14040,14040,14040,14040,14
|
|
20240724,150500,374966780,14040,14040,14040,14040,14
|
|
20240724,150400,374770220,14030,14050,14050,14030,26
|
|
20240724,150300,374405420,14040,14040,14040,14040,64
|
|
20240724,150200,373506860,14030,14030,14030,14030,114
|
|
20240724,150100,371907440,14030,14030,14030,14030,56
|
|
20240724,150000,371121760,14030,14030,14030,14020,65
|
|
20240724,145900,370209820,14020,14020,14020,14020,7
|
|
20240724,145800,370111680,14030,14020,14030,14020,50
|
|
20240724,145700,369410190,14010,14010,14010,14010,331
|
|
20240724,145600,364772880,14020,14020,14020,14020,0
|
|
20240724,145500,364772880,14020,14020,14020,14020,0
|
|
20240724,145400,364772880,14020,14060,14060,14020,814
|
|
20240724,145300,353356160,14050,14050,14050,14050,0
|
|
20240724,145200,353356160,14050,14030,14050,14030,99
|
|
20240724,145100,351965930,14050,14050,14050,14050,0
|
|
20240724,145000,351965930,14050,14050,14050,14050,1
|
|
20240724,144900,351951880,14030,14030,14030,14030,0
|
|
20240724,144800,351951880,14030,14030,14030,14030,0
|
|
20240724,144700,351951880,14030,14030,14030,14030,0
|
|
20240724,144600,351951880,14030,14020,14030,14020,32
|
|
20240724,144500,351503150,14010,14010,14010,14010,0
|
|
20240724,144400,351503150,14010,14010,14010,14010,518
|
|
20240724,144300,344245970,14000,14010,14010,14000,644
|
|
20240724,144200,335228530,14010,14010,14010,14010,0
|
|
20240724,144100,335228530,14010,14010,14010,14010,0
|
|
20240724,144000,335228530,14010,14010,14010,14010,0
|
|
20240724,143900,335228530,14010,14010,14010,14010,0
|
|
20240724,143800,335228530,14010,14010,14010,14010,0
|
|
20240724,143700,335228530,14010,14010,14010,14010,105
|
|
20240724,143600,333757480,14010,14010,14010,14010,0
|
|
20240724,143500,333757480,14010,14010,14010,14010,0
|
|
20240724,143400,333757480,14010,14010,14010,14010,0
|
|
20240724,143300,333757480,14010,14010,14010,14010,1
|
|
20240724,143200,333743470,14000,14000,14000,14000,100
|
|
20240724,143100,332343470,14010,14010,14010,14010,1
|
|
20240724,143000,332329460,14000,14000,14000,14000,0
|
|
20240724,142900,332329460,14000,14000,14000,14000,0
|
|
20240724,142800,332329460,14000,14000,14000,14000,21
|
|
20240724,142700,332035460,14010,14010,14010,14010,0
|
|
20240724,142600,332035460,14010,14010,14010,14010,4
|
|
20240724,142500,331979420,14000,14000,14000,14000,0
|
|
20240724,142400,331979420,14000,14000,14000,14000,0
|
|
20240724,142300,331979420,14000,14000,14000,14000,0
|
|
20240724,142200,331979420,14000,14000,14000,14000,0
|
|
20240724,142100,331979420,14000,14000,14000,14000,100
|
|
20240724,142000,330579420,14010,14010,14010,14010,0
|
|
20240724,141900,330579420,14010,14010,14010,14010,0
|
|
20240724,141800,330579420,14010,14010,14010,14010,0
|
|
20240724,141700,330579420,14010,14010,14010,14010,0
|
|
20240724,141600,330579420,14010,14010,14010,14010,0
|
|
20240724,141500,330579420,14010,14010,14010,14010,0
|
|
20240724,141400,330579420,14010,13990,14010,13990,82
|
|
20240724,141300,329431800,14000,14000,14000,14000,50
|
|
20240724,141200,328731800,13990,13990,13990,13990,0
|
|
20240724,141100,328731800,13990,13990,13990,13990,271
|
|
20240724,141000,324940510,13980,13980,13980,13980,0
|
|
20240724,140900,324940510,13980,13980,13980,13980,0
|
|
20240724,140800,324940510,13980,13980,13980,13980,20
|
|
20240724,140700,324660910,13980,13980,13980,13980,0
|
|
20240724,140600,324660910,13980,13980,13980,13980,2
|
|
20240724,140500,324632950,13990,13990,13990,13990,0
|
|
20240724,140400,324632950,13990,13990,13990,13990,0
|
|
20240724,140300,324632950,13990,13990,13990,13990,0
|
|
20240724,140200,324632950,13990,13990,13990,13990,119
|
|
20240724,140100,322968140,13990,13990,13990,13990,0
|
|
20240724,140000,322968140,13990,13990,13990,13990,0
|
|
20240724,135900,322968140,13990,13990,13990,13990,0
|
|
20240724,135800,322968140,13990,13990,13990,13990,20
|
|
20240724,135700,322688340,13990,13990,13990,13990,0
|
|
20240724,135600,322688340,13990,13990,13990,13990,3
|
|
20240724,135500,322646370,14000,14000,14000,14000,20
|
|
20240724,135400,322366370,14000,14000,14000,14000,20
|
|
20240724,135300,322086370,14010,14000,14010,14000,133
|
|
20240724,135200,320224310,14000,14000,14000,14000,0
|
|
20240724,135100,320224310,14000,14000,14000,14000,0
|
|
20240724,135000,320224310,14000,14000,14000,14000,0
|
|
20240724,134900,320224310,14000,14000,14000,14000,0
|
|
20240724,134800,320224310,14000,14000,14000,14000,0
|
|
20240724,134700,320224310,14000,14010,14010,14000,2
|
|
20240724,134600,320196300,14000,14000,14000,14000,19
|
|
20240724,134500,319930300,14010,14010,14010,14010,0
|
|
20240724,134400,319930300,14010,14010,14010,14010,0
|
|
20240724,134300,319930300,14010,14010,14010,14010,0
|
|
20240724,134200,319930300,14010,14010,14010,14010,0
|
|
20240724,134100,319930300,14010,14010,14010,14010,0
|
|
20240724,134000,319930300,14010,14010,14010,14010,0
|
|
20240724,133900,319930300,14010,14010,14010,14010,1
|
|
20240724,133800,319916290,14000,14000,14000,14000,0
|
|
20240724,133700,319916290,14000,14000,14000,14000,0
|
|
20240724,133600,319916290,14000,14000,14000,14000,0
|
|
20240724,133500,319916290,14000,14000,14000,14000,0
|
|
20240724,133400,319916290,14000,14000,14000,14000,50
|
|
20240724,133300,319216290,13990,13990,13990,13990,21
|
|
20240724,133200,318922500,14000,14000,14000,14000,1
|
|
20240724,133100,318908500,14000,14010,14010,14000,533
|
|
20240724,133000,311443710,14030,14030,14030,14030,0
|
|
20240724,132900,311443710,14030,14030,14030,14030,0
|
|
20240724,132800,311443710,14030,14030,14030,14030,0
|
|
20240724,132700,311443710,14030,14030,14030,14030,0
|
|
20240724,132600,311443710,14030,14030,14030,14030,0
|
|
20240724,132500,311443710,14030,14030,14030,14030,1
|
|
20240724,132400,311429680,14020,14020,14020,14020,0
|
|
20240724,132300,311429680,14020,14020,14020,14020,0
|
|
20240724,132200,311429680,14020,14020,14020,14020,0
|
|
20240724,132100,311429680,14020,14020,14020,14020,17
|
|
20240724,132000,311191340,14020,14020,14020,14020,50
|
|
20240724,131900,310490340,14040,14040,14040,14040,0
|
|
20240724,131800,310490340,14040,14040,14040,14040,0
|
|
20240724,131700,310490340,14040,14040,14040,14040,19
|
|
20240724,131600,310223580,14010,14010,14010,14010,0
|
|
20240724,131500,310223580,14010,14010,14010,14010,1
|
|
20240724,131400,310209570,14010,14010,14010,14010,2
|
|
20240724,131300,310181550,14040,14040,14040,14040,0
|
|
20240724,131200,310181550,14040,14040,14040,14040,0
|
|
20240724,131100,310181550,14040,14040,14040,14040,0
|
|
20240724,131000,310181550,14040,14040,14040,14040,0
|
|
20240724,130900,310181550,14040,14040,14040,14040,0
|
|
20240724,130800,310181550,14040,14040,14040,14040,0
|
|
20240724,130700,310181550,14040,14040,14040,14040,18
|
|
20240724,130600,309928830,14040,14040,14040,14040,0
|
|
20240724,130500,309928830,14040,14040,14040,14040,0
|
|
20240724,130400,309928830,14040,14040,14040,14040,0
|
|
20240724,130300,309928830,14040,14040,14040,14040,1
|
|
20240724,130200,309914790,14030,14030,14030,14030,19
|
|
20240724,130100,309648220,14030,14030,14030,14030,0
|
|
20240724,130000,309648220,14030,14030,14030,14030,0
|
|
20240724,125900,309648220,14030,14020,14030,14000,200
|
|
20240724,125800,306845800,14010,14010,14010,14010,0
|
|
20240724,125700,306845800,14010,14010,14010,14010,0
|
|
20240724,125600,306845800,14010,14010,14010,14010,5
|
|
20240724,125500,306775750,14030,14030,14030,14030,0
|
|
20240724,125400,306775750,14030,14030,14030,14030,0
|
|
20240724,125300,306775750,14030,14030,14030,14030,0
|
|
20240724,125200,306775750,14030,14030,14030,14030,0
|
|
20240724,125100,306775750,14030,14030,14030,14030,2
|
|
20240724,125000,306747690,14000,14000,14000,14000,0
|
|
20240724,124900,306747690,14000,14000,14000,14000,0
|
|
20240724,124800,306747690,14000,14000,14000,14000,0
|
|
20240724,124700,306747690,14000,14030,14030,14000,37
|
|
20240724,124600,306229150,14030,14030,14030,14030,0
|
|
20240724,124500,306229150,14030,14030,14030,14030,17
|
|
20240724,124400,305990640,14030,14030,14030,14030,0
|
|
20240724,124300,305990640,14030,14030,14030,14030,20
|
|
20240724,124200,305710040,14030,14030,14030,14030,0
|
|
20240724,124100,305710040,14030,14010,14030,14010,500
|
|
20240724,124000,298697460,14020,14020,14020,14020,0
|
|
20240724,123900,298697460,14020,14020,14020,14020,0
|
|
20240724,123800,298697460,14020,14020,14020,14020,0
|
|
20240724,123700,298697460,14020,14020,14020,14020,0
|
|
20240724,123600,298697460,14020,14020,14020,14020,0
|
|
20240724,123500,298697460,14020,14020,14020,14020,0
|
|
20240724,123400,298697460,14020,14020,14020,14020,2
|
|
20240724,123300,298669420,14000,14000,14000,14000,0
|
|
20240724,123200,298669420,14000,14000,14000,14000,0
|
|
20240724,123100,298669420,14000,14010,14010,14000,158
|
|
20240724,123000,296457240,14010,14010,14010,14010,14
|
|
20240724,122900,296261100,14010,14010,14010,14010,97
|
|
20240724,122800,294902130,14010,14010,14010,14010,14
|
|
20240724,122700,294705990,14010,14010,14010,14010,0
|
|
20240724,122600,294705990,14010,14010,14010,14010,20
|
|
20240724,122500,294425790,14010,14010,14010,14010,0
|
|
20240724,122400,294425790,14010,14010,14010,14010,18
|
|
20240724,122300,294173610,14010,14010,14010,14010,0
|
|
20240724,122200,294173610,14010,14010,14010,14010,0
|
|
20240724,122100,294173610,14010,14010,14010,14010,17
|
|
20240724,122000,293935440,14010,14010,14010,14010,0
|
|
20240724,121900,293935440,14010,14010,14010,14010,200
|
|
20240724,121800,291133440,14000,14000,14000,14000,2
|
|
20240724,121700,291105440,14010,14010,14010,14010,0
|
|
20240724,121600,291105440,14010,14010,14010,14010,20
|
|
20240724,121500,290825240,14010,14010,14010,14010,0
|
|
20240724,121400,290825240,14010,14010,14010,14010,0
|
|
20240724,121300,290825240,14010,14010,14010,14010,0
|
|
20240724,121200,290825240,14010,14010,14010,14010,5
|
|
20240724,121100,290755190,14010,14010,14010,14010,1
|
|
20240724,121000,290741180,14010,14010,14010,14010,0
|
|
20240724,120900,290741180,14010,14010,14010,14010,0
|
|
20240724,120800,290741180,14010,14010,14010,14010,0
|
|
20240724,120700,290741180,14010,14030,14030,14010,501
|
|
20240724,120600,283716780,14060,14040,14060,14040,60
|
|
20240724,120500,282874310,14040,14040,14040,14040,0
|
|
20240724,120400,282874310,14040,14040,14040,14040,0
|
|
20240724,120300,282874310,14040,14040,14040,14040,7
|
|
20240724,120200,282776030,14040,14040,14040,14040,2
|
|
20240724,120100,282747950,14010,14010,14010,14010,0
|
|
20240724,120000,282747950,14010,14010,14010,14010,0
|
|
20240724,115900,282747950,14010,14020,14020,14010,201
|
|
20240724,115800,279930510,14010,14000,14010,13990,479
|
|
20240724,115700,273221120,14020,14020,14020,14010,477
|
|
20240724,115600,266538300,14050,14020,14050,14020,34
|
|
20240724,115500,266061570,14050,14020,14050,14020,31
|
|
20240724,115400,265626920,14010,14010,14010,14010,30
|
|
20240724,115300,265206620,14030,13990,14030,13990,109
|
|
20240724,115200,263680270,14000,14020,14020,14000,756
|
|
20240724,115100,253091420,14020,14020,14020,14020,30
|
|
20240724,115000,252670820,14020,14020,14020,14020,31
|
|
20240724,114900,252236200,14020,14030,14050,14020,60
|
|
20240724,114800,251394680,14030,14050,14070,14030,220
|
|
20240724,114700,248301730,14010,14030,14040,14010,430
|
|
20240724,114600,242265940,14010,14010,14010,14010,30
|
|
20240724,114500,241845640,14000,14000,14000,14000,30
|
|
20240724,114400,241425640,14010,14030,14030,14010,797
|
|
20240724,114300,230258140,14030,14050,14050,14030,100
|
|
20240724,114200,228853740,14030,14030,14060,14030,117
|
|
20240724,114100,227210670,14020,14050,14050,14020,87
|
|
20240724,114000,225989220,14050,14050,14050,14050,73
|
|
20240724,113900,224963570,14050,14050,14050,14050,0
|
|
20240724,113800,224963570,14050,14050,14050,14050,1014
|
|
20240724,113700,210716870,14050,14050,14050,14050,1
|
|
20240724,113600,210702820,14050,14050,14050,14050,0
|
|
20240724,113500,210702820,14050,14050,14050,14050,0
|
|
20240724,113400,210702820,14050,14040,14050,14040,15
|
|
20240724,113300,210492210,14030,14030,14030,14030,43
|
|
20240724,113200,209888920,14030,14030,14030,14030,0
|
|
20240724,113100,209888920,14030,14020,14030,14020,9
|
|
20240724,113000,209762720,14020,14030,14030,14020,336
|
|
20240724,112900,205051710,14050,14050,14050,14050,0
|
|
20240724,112800,205051710,14050,14050,14050,14050,0
|
|
20240724,112700,205051710,14050,14040,14050,14020,62
|
|
20240724,112600,204181120,14020,14020,14020,14020,0
|
|
20240724,112500,204181120,14020,14020,14020,14020,0
|
|
20240724,112400,204181120,14020,14020,14020,14020,0
|
|
20240724,112300,204181120,14020,14020,14020,14020,0
|
|
20240724,112200,204181120,14020,14020,14020,14020,0
|
|
20240724,112100,204181120,14020,14040,14040,14020,488
|
|
20240724,112000,197334480,14050,14050,14050,14030,27
|
|
20240724,111900,196955170,14050,14050,14050,14050,1
|
|
20240724,111800,196941120,14050,14050,14050,14050,3
|
|
20240724,111700,196898970,14050,14030,14050,14030,8
|
|
20240724,111600,196786650,14050,14020,14050,14020,53
|
|
20240724,111500,196043140,14020,14010,14020,14010,545
|
|
20240724,111400,188407670,14010,14010,14010,14000,21
|
|
20240724,111300,188113650,14010,14010,14010,14010,29
|
|
20240724,111200,187707360,14010,14010,14010,14010,3
|
|
20240724,111100,187665330,14010,14010,14010,14010,1
|
|
20240724,111000,187651320,14010,14010,14010,14010,2
|
|
20240724,110900,187623300,14010,14010,14010,14010,8
|
|
20240724,110800,187511220,14010,14010,14010,14010,2
|
|
20240724,110700,187483200,14010,14010,14010,14010,2
|
|
20240724,110600,187455180,14010,14010,14010,14010,1
|
|
20240724,110500,187441170,14010,14010,14010,14010,3
|
|
20240724,110400,187399140,13980,14010,14010,13980,509
|
|
20240724,110300,180277250,14010,14010,14010,14010,2
|
|
20240724,110200,180249230,14000,14010,14010,14000,303
|
|
20240724,110100,176005400,14010,14010,14010,14000,36
|
|
20240724,110000,175501240,14010,14020,14020,13980,604
|
|
20240724,105900,167048230,14010,14040,14050,14010,1065
|
|
20240724,105800,152125450,14040,14000,14040,13980,3418
|
|
20240724,105700,104299610,14030,14020,14030,14020,53
|
|
20240724,105600,103556520,14020,14020,14020,14020,2
|
|
20240724,105500,103528480,14020,14000,14020,14000,102
|
|
20240724,105400,102099250,14000,14000,14000,14000,52
|
|
20240724,105300,101371250,14000,14000,14000,14000,431
|
|
20240724,105200,95337250,13990,14000,14000,13990,21
|
|
20240724,105100,95043280,14000,14000,14000,14000,2
|
|
20240724,105000,95015280,14000,14000,14000,14000,2
|
|
20240724,104900,94987280,14000,14000,14000,14000,2
|
|
20240724,104800,94959280,14000,13990,14000,13990,101
|
|
20240724,104700,93546270,13990,13990,13990,13970,22
|
|
20240724,104600,93238890,13990,13990,13990,13990,1
|
|
20240724,104500,93224900,13990,13990,13990,13990,2
|
|
20240724,104400,93196920,13990,13990,13990,13990,2
|
|
20240724,104300,93168940,13990,13990,13990,13990,2
|
|
20240724,104200,93140960,13980,13990,13990,13980,23
|
|
20240724,104100,92819220,13990,13990,13990,13990,1
|
|
20240724,104000,92805230,13990,13990,13990,13990,2
|
|
20240724,103900,92777250,13990,13990,13990,13990,1
|
|
20240724,103800,92763260,13990,14000,14000,13990,3
|
|
20240724,103700,92721280,14000,14000,14000,14000,2
|
|
20240724,103600,92693280,14000,14000,14000,14000,1
|
|
20240724,103500,92679280,14010,14010,14010,14010,3
|
|
20240724,103400,92637250,14010,13980,14010,13980,220
|
|
20240724,103300,89561620,14010,14010,14010,13990,1374
|
|
20240724,103200,70328390,14040,14000,14040,14000,102
|
|
20240724,103100,68899720,14000,14000,14000,14000,200
|
|
20240724,103000,66099720,14000,14000,14000,14000,0
|
|
20240724,102900,66099720,14000,14000,14000,14000,0
|
|
20240724,102800,66099720,14000,14000,14000,14000,0
|
|
20240724,102700,66099720,14000,14000,14000,14000,11
|
|
20240724,102600,65945720,13990,13990,13990,13990,325
|
|
20240724,102500,61398970,14000,13990,14000,13990,10
|
|
20240724,102400,61259040,13990,14000,14000,13990,680
|
|
20240724,102300,51745810,14030,14000,14030,14000,70
|
|
20240724,102200,50765490,14000,14000,14000,14000,0
|
|
20240724,102100,50765490,14000,14000,14000,14000,10
|
|
20240724,102000,50625490,13990,13990,13990,13990,11
|
|
20240724,101900,50471600,13980,13980,13980,13980,117
|
|
20240724,101800,48835940,13980,13980,13980,13980,7
|
|
20240724,101700,48738080,13980,13980,13980,13980,0
|
|
20240724,101600,48738080,13980,13980,13980,13980,4
|
|
20240724,101500,48682160,13980,13930,13980,13930,228
|
|
20240724,101400,45499420,13920,13920,13920,13920,0
|
|
20240724,101300,45499420,13920,13920,13920,13920,0
|
|
20240724,101200,45499420,13920,13920,13920,13920,0
|
|
20240724,101100,45499420,13920,13920,13920,13910,88
|
|
20240724,101000,44274690,13920,13920,13920,13920,0
|
|
20240724,100900,44274690,13920,13920,13920,13920,2
|
|
20240724,100800,44246850,13920,13920,13920,13920,0
|
|
20240724,100700,44246850,13920,13910,13920,13910,170
|
|
20240724,100600,41880690,13910,13910,13910,13910,15
|
|
20240724,100500,41672040,13940,13960,13960,13940,7
|
|
20240724,100400,41574410,13970,13970,13970,13970,0
|
|
20240724,100300,41574410,13970,13970,13970,13970,0
|
|
20240724,100200,41574410,13970,13970,13970,13970,0
|
|
20240724,100100,41574410,13970,13970,13970,13970,0
|
|
20240724,100000,41574410,13970,13970,13970,13970,0
|
|
20240724,095900,41574410,13970,13970,13970,13970,0
|
|
20240724,095800,41574410,13970,13960,13970,13960,31
|
|
20240724,095700,41141640,13960,13960,13960,13960,107
|
|
20240724,095600,39647920,13980,13980,13980,13980,28
|
|
20240724,095500,39256480,14030,14030,14030,14030,1
|
|
20240724,095400,39242450,13990,14000,14030,13990,112
|
|
20240724,095300,37675150,14000,13920,14000,13910,475
|
|
20240724,095200,31056680,13950,14020,14040,13910,1201
|
|
20240724,095100,14265780,14020,14000,14020,14000,75
|
|
20240724,095000,13215480,14000,14000,14000,14000,0
|
|
20240724,094900,13215480,14000,13980,14000,13980,91
|
|
20240724,094800,11942600,13980,13980,13980,13980,3
|
|
20240724,094700,11900660,13980,13980,13980,13980,0
|
|
20240724,094600,11900660,13980,13970,13980,13970,2
|
|
20240724,094500,11872710,13950,13950,13950,13950,107
|
|
20240724,094400,10380060,13950,13950,13950,13950,0
|
|
20240724,094300,10380060,13950,13950,13950,13950,0
|
|
20240724,094200,10380060,13950,13950,13950,13950,0
|
|
20240724,094100,10380060,13950,13950,13950,13950,0
|
|
20240724,094000,10380060,13950,13950,13950,13950,1
|
|
20240724,093900,10366110,13940,13980,13980,13940,89
|
|
20240724,093800,9125110,13930,13940,13940,13930,301
|
|
20240724,093700,4929380,13940,13940,13940,13940,0
|
|
20240724,093600,4929380,13940,13940,13940,13940,0
|
|
20240724,093500,4929380,13940,13940,13940,13940,1
|
|
20240724,093400,4915440,13930,13930,13930,13930,0
|
|
20240724,093300,4915440,13930,13930,13930,13930,21
|
|
20240724,093200,4622910,13920,13920,13920,13920,0
|
|
20240724,093100,4622910,13920,13920,13920,13920,0
|
|
20240724,093000,4622910,13920,13930,13930,13920,7
|
|
20240724,092900,4525460,13930,13930,13930,13930,0
|
|
20240724,092800,4525460,13930,13930,13930,13930,0
|
|
20240724,092700,4525460,13930,13930,13930,13930,0
|
|
20240724,092600,4525460,13930,13930,13930,13930,0
|
|
20240724,092500,4525460,13930,13930,13930,13930,0
|
|
20240724,092400,4525460,13930,13930,13930,13930,1
|
|
20240724,092300,4511530,13900,13900,13900,13900,16
|
|
20240724,092200,4289130,13910,13910,13910,13910,7
|
|
20240724,092100,4191760,13910,13900,13910,13900,2
|
|
20240724,092000,4163950,13910,13910,13910,13910,0
|
|
20240724,091900,4163950,13910,13910,13910,13910,0
|
|
20240724,091800,4163950,13910,13910,13910,13910,0
|
|
20240724,091700,4163950,13910,13910,13910,13910,0
|
|
20240724,091600,4163950,13910,13910,13910,13910,10
|
|
20240724,091500,4024850,13910,13940,13940,13900,126
|
|
20240724,091400,2270090,13940,13940,13940,13940,0
|
|
20240724,091300,2270090,13940,13940,13940,13940,0
|
|
20240724,091200,2270090,13940,13940,13940,13940,0
|
|
20240724,091100,2270090,13940,13940,13940,13940,0
|
|
20240724,091000,2270090,13940,13940,13940,13940,1
|
|
20240724,090900,2256150,13950,13950,13950,13950,0
|
|
20240724,090800,2256150,13950,13950,13950,13950,0
|
|
20240724,090700,2256150,13950,13950,13950,13950,0
|
|
20240724,090600,2256150,13950,13950,13950,13950,1
|
|
20240724,090500,2242200,13950,13950,13950,13950,0
|
|
20240724,090400,2242200,13950,13950,13950,13950,1
|
|
20240724,090300,2228250,13970,13970,13970,13970,2
|
|
20240724,090200,2200310,13920,13930,13930,13920,11
|
|
20240724,090100,2047090,13980,13980,13980,13980,0
|
|
20240724,090000,2047090,13980,14070,14070,13980,146
|