682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,201900,214461200,11040,11040,11040,11040,844
|
|
20240724,201800,214461200,11040,11040,11040,11040,0
|
|
20240724,201700,214461200,11040,11040,11040,11040,0
|
|
20240724,201600,214461200,11040,11040,11040,11040,0
|
|
20240724,201500,214461200,11040,11040,11040,11040,0
|
|
20240724,201400,214461200,11040,11040,11040,11040,0
|
|
20240724,201300,214461200,11040,11040,11040,11040,0
|
|
20240724,201200,214461200,11040,11040,11040,11040,0
|
|
20240724,201100,214461200,11040,11040,11040,11040,0
|
|
20240724,201000,214461200,11040,11040,11040,11040,0
|
|
20240724,200900,214461200,11040,11040,11040,11040,0
|
|
20240724,200800,214461200,11040,11040,11040,11040,0
|
|
20240724,200700,214461200,11040,11040,11040,11040,0
|
|
20240724,200600,214461200,11040,11040,11040,11040,0
|
|
20240724,200500,214461200,11040,11040,11040,11040,0
|
|
20240724,200400,214461200,11040,11040,11040,11040,0
|
|
20240724,200300,214461200,11040,11040,11040,11040,0
|
|
20240724,200200,214461200,11040,11040,11040,11040,0
|
|
20240724,200100,214461200,11040,11040,11040,11040,0
|
|
20240724,200000,214461200,11040,11040,11040,11040,0
|
|
20240724,195900,214461200,11040,11040,11040,11040,0
|
|
20240724,195800,214461200,11040,11040,11040,11040,0
|
|
20240724,195700,214461200,11040,11040,11040,11040,0
|
|
20240724,195600,214461200,11040,11040,11040,11040,0
|
|
20240724,195500,214461200,11040,11040,11040,11040,0
|
|
20240724,195400,214461200,11040,11040,11040,11040,0
|
|
20240724,195300,214461200,11040,11040,11040,11040,0
|
|
20240724,195200,214461200,11040,11040,11040,11040,0
|
|
20240724,195100,214461200,11040,11040,11040,11040,0
|
|
20240724,195000,214461200,11040,11040,11040,11040,0
|
|
20240724,194900,214461200,11040,11040,11040,11040,844
|
|
20240724,194800,214461200,11040,11040,11040,11040,0
|
|
20240724,194700,214461200,11040,11040,11040,11040,0
|
|
20240724,194600,214461200,11040,11040,11040,11040,0
|
|
20240724,194500,214461200,11040,11040,11040,11040,0
|
|
20240724,194400,214461200,11040,11040,11040,11040,0
|
|
20240724,194300,214461200,11040,11040,11040,11040,0
|
|
20240724,194200,214461200,11040,11040,11040,11040,0
|
|
20240724,194100,214461200,11040,11040,11040,11040,0
|
|
20240724,194000,214461200,11040,11040,11040,11040,0
|
|
20240724,193900,214461200,11040,11040,11040,11040,0
|
|
20240724,193800,214461200,11040,11040,11040,11040,0
|
|
20240724,193700,214461200,11040,11040,11040,11040,0
|
|
20240724,193600,214461200,11040,11040,11040,11040,0
|
|
20240724,193500,214461200,11040,11040,11040,11040,0
|
|
20240724,193400,214461200,11040,11040,11040,11040,0
|
|
20240724,193300,214461200,11040,11040,11040,11040,0
|
|
20240724,193200,214461200,11040,11040,11040,11040,0
|
|
20240724,193100,214461200,11040,11040,11040,11040,0
|
|
20240724,193000,214461200,11040,11040,11040,11040,0
|
|
20240724,192900,214461200,11040,11040,11040,11040,0
|
|
20240724,192800,214461200,11040,11040,11040,11040,0
|
|
20240724,192700,214461200,11040,11040,11040,11040,0
|
|
20240724,192600,214461200,11040,11040,11040,11040,0
|
|
20240724,192500,214461200,11040,11040,11040,11040,0
|
|
20240724,192400,214461200,11040,11040,11040,11040,0
|
|
20240724,192300,214461200,11040,11040,11040,11040,0
|
|
20240724,192200,214461200,11040,11040,11040,11040,0
|
|
20240724,192100,214461200,11040,11040,11040,11040,0
|
|
20240724,192000,214461200,11040,11040,11040,11040,0
|
|
20240724,191900,214461200,11040,11040,11040,11040,844
|
|
20240724,191800,214461200,11040,11040,11040,11040,0
|
|
20240724,191700,214461200,11040,11040,11040,11040,0
|
|
20240724,191600,214461200,11040,11040,11040,11040,0
|
|
20240724,191500,214461200,11040,11040,11040,11040,0
|
|
20240724,191400,214461200,11040,11040,11040,11040,0
|
|
20240724,191300,214461200,11040,11040,11040,11040,0
|
|
20240724,191200,214461200,11040,11040,11040,11040,0
|
|
20240724,191100,214461200,11040,11040,11040,11040,0
|
|
20240724,191000,214461200,11040,11040,11040,11040,0
|
|
20240724,190900,214461200,11040,11040,11040,11040,0
|
|
20240724,190800,214461200,11040,11040,11040,11040,0
|
|
20240724,190700,214461200,11040,11040,11040,11040,0
|
|
20240724,190600,214461200,11040,11040,11040,11040,0
|
|
20240724,190500,214461200,11040,11040,11040,11040,0
|
|
20240724,190400,214461200,11040,11040,11040,11040,0
|
|
20240724,190300,214461200,11040,11040,11040,11040,0
|
|
20240724,190200,214461200,11040,11040,11040,11040,0
|
|
20240724,190100,214461200,11040,11040,11040,11040,0
|
|
20240724,190000,214461200,11040,11040,11040,11040,0
|
|
20240724,185900,214461200,11040,11040,11040,11040,0
|
|
20240724,185800,214461200,11040,11040,11040,11040,0
|
|
20240724,185700,214461200,11040,11040,11040,11040,0
|
|
20240724,185600,214461200,11040,11040,11040,11040,0
|
|
20240724,185500,214461200,11040,11040,11040,11040,0
|
|
20240724,185400,214461200,11040,11040,11040,11040,0
|
|
20240724,185300,214461200,11040,11040,11040,11040,0
|
|
20240724,185200,214461200,11040,11040,11040,11040,0
|
|
20240724,185100,214461200,11040,11040,11040,11040,0
|
|
20240724,185000,214461200,11040,11040,11040,11040,0
|
|
20240724,184900,214461200,11040,11040,11040,11040,844
|
|
20240724,184800,214461200,11040,11040,11040,11040,0
|
|
20240724,184700,214461200,11040,11040,11040,11040,0
|
|
20240724,184600,214461200,11040,11040,11040,11040,0
|
|
20240724,184500,214461200,11040,11040,11040,11040,0
|
|
20240724,184400,214461200,11040,11040,11040,11040,0
|
|
20240724,184300,214461200,11040,11040,11040,11040,0
|
|
20240724,184200,214461200,11040,11040,11040,11040,0
|
|
20240724,184100,214461200,11040,11040,11040,11040,0
|
|
20240724,184000,214461200,11040,11040,11040,11040,0
|
|
20240724,183900,214461200,11040,11040,11040,11040,0
|
|
20240724,183800,214461200,11040,11040,11040,11040,0
|
|
20240724,183700,214461200,11040,11040,11040,11040,0
|
|
20240724,183600,214461200,11040,11040,11040,11040,0
|
|
20240724,183500,214461200,11040,11040,11040,11040,0
|
|
20240724,183400,214461200,11040,11040,11040,11040,0
|
|
20240724,183300,214461200,11040,11040,11040,11040,0
|
|
20240724,183200,214461200,11040,11040,11040,11040,0
|
|
20240724,183100,214461200,11040,11040,11040,11040,0
|
|
20240724,183000,214461200,11040,11040,11040,11040,0
|
|
20240724,182900,214461200,11040,11040,11040,11040,0
|
|
20240724,182800,214461200,11040,11040,11040,11040,0
|
|
20240724,182700,214461200,11040,11040,11040,11040,0
|
|
20240724,182600,214461200,11040,11040,11040,11040,0
|
|
20240724,182500,214461200,11040,11040,11040,11040,0
|
|
20240724,182400,214461200,11040,11040,11040,11040,0
|
|
20240724,182300,214461200,11040,11040,11040,11040,0
|
|
20240724,182200,214461200,11040,11040,11040,11040,0
|
|
20240724,182100,214461200,11040,11040,11040,11040,0
|
|
20240724,182000,214461200,11040,11040,11040,11040,0
|
|
20240724,181900,214461200,11040,11040,11040,11040,844
|
|
20240724,181800,214461200,11040,11040,11040,11040,0
|
|
20240724,181700,214461200,11040,11040,11040,11040,0
|
|
20240724,181600,214461200,11040,11040,11040,11040,0
|
|
20240724,181500,214461200,11040,11040,11040,11040,0
|
|
20240724,181400,214461200,11040,11040,11040,11040,0
|
|
20240724,181300,214461200,11040,11040,11040,11040,0
|
|
20240724,181200,214461200,11040,11040,11040,11040,0
|
|
20240724,181100,214461200,11040,11040,11040,11040,0
|
|
20240724,181000,214461200,11040,11040,11040,11040,0
|
|
20240724,180900,214461200,11040,11040,11040,11040,0
|
|
20240724,180800,214461200,11040,11040,11040,11040,0
|
|
20240724,180700,214461200,11040,11040,11040,11040,0
|
|
20240724,180600,214461200,11040,11040,11040,11040,0
|
|
20240724,180500,214461200,11040,11040,11040,11040,0
|
|
20240724,180400,214461200,11040,11040,11040,11040,0
|
|
20240724,180300,214461200,11040,11040,11040,11040,0
|
|
20240724,180200,214461200,11040,11040,11040,11040,0
|
|
20240724,180100,214461200,11040,11040,11040,11040,0
|
|
20240724,180000,214461200,11040,11040,11040,11040,0
|
|
20240724,175900,214461200,11040,11040,11040,11040,0
|
|
20240724,175800,214461200,11040,11040,11040,11040,0
|
|
20240724,175700,214461200,11040,11040,11040,11040,0
|
|
20240724,175600,214461200,11040,11040,11040,11040,0
|
|
20240724,175500,214461200,11040,11040,11040,11040,0
|
|
20240724,175400,214461200,11040,11040,11040,11040,0
|
|
20240724,175300,214461200,11040,11040,11040,11040,0
|
|
20240724,175200,214461200,11040,11040,11040,11040,0
|
|
20240724,175100,214461200,11040,11040,11040,11040,0
|
|
20240724,175000,214461200,11040,11040,11040,11040,0
|
|
20240724,174900,214461200,11040,11040,11040,11040,844
|
|
20240724,174800,214461200,11040,11040,11040,11040,0
|
|
20240724,174700,214461200,11040,11040,11040,11040,0
|
|
20240724,174600,214461200,11040,11040,11040,11040,0
|
|
20240724,174500,214461200,11040,11040,11040,11040,0
|
|
20240724,174400,214461200,11040,11040,11040,11040,0
|
|
20240724,174300,214461200,11040,11040,11040,11040,0
|
|
20240724,174200,214461200,11040,11040,11040,11040,0
|
|
20240724,174100,214461200,11040,11040,11040,11040,0
|
|
20240724,174000,214461200,11040,11040,11040,11040,0
|
|
20240724,173900,214461200,11040,11040,11040,11040,0
|
|
20240724,173800,214461200,11040,11040,11040,11040,0
|
|
20240724,173700,214461200,11040,11040,11040,11040,0
|
|
20240724,173600,214461200,11040,11040,11040,11040,0
|
|
20240724,173500,214461200,11040,11040,11040,11040,0
|
|
20240724,173400,214461200,11040,11040,11040,11040,0
|
|
20240724,173300,214461200,11040,11040,11040,11040,0
|
|
20240724,173200,214461200,11040,11040,11040,11040,0
|
|
20240724,173100,214461200,11040,11040,11040,11040,0
|
|
20240724,173000,214461200,11040,11040,11040,11040,0
|
|
20240724,172900,214461200,11040,11040,11040,11040,0
|
|
20240724,172800,214461200,11040,11040,11040,11040,0
|
|
20240724,172700,214461200,11040,11040,11040,11040,0
|
|
20240724,172600,214461200,11040,11040,11040,11040,0
|
|
20240724,172500,214461200,11040,11040,11040,11040,0
|
|
20240724,172400,214461200,11040,11040,11040,11040,0
|
|
20240724,172300,214461200,11040,11040,11040,11040,0
|
|
20240724,172200,214461200,11040,11040,11040,11040,0
|
|
20240724,172100,214461200,11040,11040,11040,11040,0
|
|
20240724,172000,214461200,11040,11040,11040,11040,0
|
|
20240724,171900,214461200,11040,11040,11040,11040,844
|
|
20240724,171800,214461200,11040,11040,11040,11040,0
|
|
20240724,171700,214461200,11040,11040,11040,11040,0
|
|
20240724,171600,214461200,11040,11040,11040,11040,0
|
|
20240724,171500,214461200,11040,11040,11040,11040,0
|
|
20240724,171400,214461200,11040,11040,11040,11040,0
|
|
20240724,171300,214461200,11040,11040,11040,11040,0
|
|
20240724,171200,214461200,11040,11040,11040,11040,0
|
|
20240724,171100,214461200,11040,11040,11040,11040,0
|
|
20240724,171000,214461200,11040,11040,11040,11040,0
|
|
20240724,170900,214461200,11040,11040,11040,11040,0
|
|
20240724,170800,214461200,11040,11040,11040,11040,0
|
|
20240724,170700,214461200,11040,11040,11040,11040,0
|
|
20240724,170600,214461200,11040,11040,11040,11040,0
|
|
20240724,170500,214461200,11040,11040,11040,11040,0
|
|
20240724,170400,214461200,11040,11040,11040,11040,0
|
|
20240724,170300,214461200,11040,11040,11040,11040,0
|
|
20240724,170200,214461200,11040,11040,11040,11040,0
|
|
20240724,170100,214461200,11040,11040,11040,11040,0
|
|
20240724,170000,214461200,11040,11040,11040,11040,0
|
|
20240724,165900,214461200,11040,11040,11040,11040,0
|
|
20240724,165800,214461200,11040,11040,11040,11040,0
|
|
20240724,165700,214461200,11040,11040,11040,11040,0
|
|
20240724,165600,214461200,11040,11040,11040,11040,0
|
|
20240724,165500,214461200,11040,11040,11040,11040,0
|
|
20240724,165400,214461200,11040,11040,11040,11040,0
|
|
20240724,165300,214461200,11040,11040,11040,11040,0
|
|
20240724,165200,214461200,11040,11040,11040,11040,0
|
|
20240724,165100,214461200,11040,11040,11040,11040,0
|
|
20240724,165000,214461200,11040,11040,11040,11040,0
|
|
20240724,164900,214461200,11040,11040,11040,11040,844
|
|
20240724,164800,214461200,11040,11040,11040,11040,0
|
|
20240724,164700,214461200,11040,11040,11040,11040,0
|
|
20240724,164600,214461200,11040,11040,11040,11040,0
|
|
20240724,164500,214461200,11040,11040,11040,11040,0
|
|
20240724,164400,214461200,11040,11040,11040,11040,0
|
|
20240724,164300,214461200,11040,11040,11040,11040,0
|
|
20240724,164200,214461200,11040,11040,11040,11040,0
|
|
20240724,164100,214461200,11040,11040,11040,11040,0
|
|
20240724,164000,214461200,11040,11040,11040,11040,0
|
|
20240724,163900,214461200,11040,11040,11040,11040,0
|
|
20240724,163800,214461200,11040,11040,11040,11040,0
|
|
20240724,163700,214461200,11040,11040,11040,11040,0
|
|
20240724,163600,214461200,11040,11040,11040,11040,0
|
|
20240724,163500,214461200,11040,11040,11040,11040,0
|
|
20240724,163400,214461200,11040,11040,11040,11040,0
|
|
20240724,163300,214461200,11040,11040,11040,11040,0
|
|
20240724,163200,214461200,11040,11040,11040,11040,0
|
|
20240724,163100,214461200,11040,11040,11040,11040,0
|
|
20240724,163000,214461200,11040,11040,11040,11040,0
|
|
20240724,162900,214461200,11040,11040,11040,11040,0
|
|
20240724,162800,214461200,11040,11040,11040,11040,0
|
|
20240724,162700,214461200,11040,11040,11040,11040,0
|
|
20240724,162600,214461200,11040,11040,11040,11040,0
|
|
20240724,162500,214461200,11040,11040,11040,11040,0
|
|
20240724,162400,214461200,11040,11040,11040,11040,0
|
|
20240724,162300,214461200,11040,11040,11040,11040,0
|
|
20240724,162200,214461200,11040,11040,11040,11040,0
|
|
20240724,162100,214461200,11040,11040,11040,11040,0
|
|
20240724,162000,214461200,11040,11040,11040,11040,0
|
|
20240724,161900,214461200,11040,11040,11040,11040,844
|
|
20240724,161800,214461200,11040,11040,11040,11040,0
|
|
20240724,161700,214461200,11040,11040,11040,11040,0
|
|
20240724,161600,214461200,11040,11040,11040,11040,0
|
|
20240724,161500,214461200,11040,11040,11040,11040,0
|
|
20240724,161400,214461200,11040,11040,11040,11040,0
|
|
20240724,161300,214461200,11040,11040,11040,11040,0
|
|
20240724,161200,214461200,11040,11040,11040,11040,0
|
|
20240724,161100,214461200,11040,11040,11040,11040,0
|
|
20240724,161000,214461200,11040,11040,11040,11040,0
|
|
20240724,160900,214461200,11040,11040,11040,11040,0
|
|
20240724,160800,214461200,11040,11040,11040,11040,0
|
|
20240724,160700,214461200,11040,11040,11040,11040,0
|
|
20240724,160600,214461200,11040,11040,11040,11040,0
|
|
20240724,160500,214461200,11040,11040,11040,11040,0
|
|
20240724,160400,214461200,11040,11040,11040,11040,0
|
|
20240724,160300,214461200,11040,11040,11040,11040,0
|
|
20240724,160200,214461200,11040,11040,11040,11040,0
|
|
20240724,160100,214461200,11040,11040,11040,11040,0
|
|
20240724,160000,214461200,11040,11040,11040,11040,0
|
|
20240724,155900,214461200,11040,11040,11040,11040,0
|
|
20240724,155800,214461200,11040,11040,11040,11040,0
|
|
20240724,155700,214461200,11040,11040,11040,11040,0
|
|
20240724,155600,214461200,11040,11040,11040,11040,0
|
|
20240724,155500,214461200,11040,11040,11040,11040,0
|
|
20240724,155400,214461200,11040,11040,11040,11040,0
|
|
20240724,155300,214461200,11040,11040,11040,11040,0
|
|
20240724,155200,214461200,11040,11040,11040,11040,0
|
|
20240724,155100,214461200,11040,11040,11040,11040,0
|
|
20240724,155000,214461200,11040,11040,11040,11040,0
|
|
20240724,154900,214461200,11040,11040,11040,11040,844
|
|
20240724,154800,214461200,11040,11040,11040,11040,0
|
|
20240724,154700,214461200,11040,11040,11040,11040,0
|
|
20240724,154600,214461200,11040,11040,11040,11040,0
|
|
20240724,154500,214461200,11040,11040,11040,11040,0
|
|
20240724,154400,214461200,11040,11040,11040,11040,0
|
|
20240724,154300,214461200,11040,11040,11040,11040,0
|
|
20240724,154200,214461200,11040,11040,11040,11040,0
|
|
20240724,154100,214461200,11040,11040,11040,11040,0
|
|
20240724,154000,214461200,11040,11040,11040,11040,0
|
|
20240724,153900,214461200,11040,11040,11040,11040,0
|
|
20240724,153800,214461200,11040,11040,11040,11040,0
|
|
20240724,153700,214461200,11040,11040,11040,11040,0
|
|
20240724,153600,214461200,11040,11040,11040,11040,0
|
|
20240724,153500,214461200,11040,11040,11040,11040,0
|
|
20240724,153400,214461200,11040,11040,11040,11040,0
|
|
20240724,153300,214461200,11040,11040,11040,11040,0
|
|
20240724,153200,214461200,11040,11040,11040,11040,0
|
|
20240724,153100,214461200,11040,11040,11040,11040,0
|
|
20240724,153000,214461200,11040,11040,11040,11040,844
|
|
20240724,152900,205143440,11050,11050,11050,11050,0
|
|
20240724,152800,205143440,11050,11050,11050,11050,0
|
|
20240724,152700,205143440,11050,11050,11050,11050,0
|
|
20240724,152600,205143440,11050,11050,11050,11050,0
|
|
20240724,152500,205143440,11050,11050,11050,11050,0
|
|
20240724,152400,205143440,11050,11050,11050,11050,0
|
|
20240724,152300,205143440,11050,11050,11050,11050,0
|
|
20240724,152200,205143440,11050,11050,11050,11050,0
|
|
20240724,152100,205143440,11050,11050,11050,11050,0
|
|
20240724,152000,205143440,11050,11050,11050,11050,0
|
|
20240724,151900,205143440,11050,10990,11050,10990,199
|
|
20240724,151800,202946690,10920,10970,10970,10920,15
|
|
20240724,151700,202782190,10970,10970,10970,10970,24
|
|
20240724,151600,202518910,10970,10910,10970,10910,127
|
|
20240724,151500,201125900,10970,10970,10970,10970,48
|
|
20240724,151400,200599340,10970,10970,10970,10970,53
|
|
20240724,151300,200017930,10890,10910,10910,10890,414
|
|
20240724,151200,195507400,10950,10950,10950,10910,317
|
|
20240724,151100,192042160,10950,10960,10970,10950,516
|
|
20240724,151000,186385970,10960,10960,10960,10960,0
|
|
20240724,150900,186385970,10960,10990,10990,10960,176
|
|
20240724,150800,184453810,10980,10980,10980,10980,160
|
|
20240724,150700,182697010,11030,11030,11030,11030,0
|
|
20240724,150600,182697010,11030,11030,11030,11030,0
|
|
20240724,150500,182697010,11030,11030,11030,11030,0
|
|
20240724,150400,182697010,11030,11000,11030,11000,85
|
|
20240724,150300,181761950,10970,10980,11000,10970,125
|
|
20240724,150200,180388550,10980,10980,10980,10980,0
|
|
20240724,150100,180388550,10980,10990,10990,10980,2
|
|
20240724,150000,180366580,10970,10970,10970,10970,30
|
|
20240724,145900,180037480,10970,10970,10970,10970,0
|
|
20240724,145800,180037480,10970,10990,10990,10970,4
|
|
20240724,145700,179993540,10970,10970,10970,10970,0
|
|
20240724,145600,179993540,10970,10970,10970,10970,0
|
|
20240724,145500,179993540,10970,10970,10970,10970,0
|
|
20240724,145400,179993540,10970,10970,10970,10970,9
|
|
20240724,145300,179894810,10990,10990,10990,10990,0
|
|
20240724,145200,179894810,10990,10990,10990,10990,1
|
|
20240724,145100,179883820,10960,10960,10960,10960,0
|
|
20240724,145000,179883820,10960,10960,10960,10960,662
|
|
20240724,144900,172628300,10930,10930,10930,10930,9
|
|
20240724,144800,172529930,10930,10930,10930,10930,0
|
|
20240724,144700,172529930,10930,10930,10930,10930,0
|
|
20240724,144600,172529930,10930,10930,10930,10930,70
|
|
20240724,144500,171764830,10930,10930,10930,10930,0
|
|
20240724,144400,171764830,10930,10930,10930,10930,131
|
|
20240724,144300,170333000,10930,10960,10960,10930,21
|
|
20240724,144200,170103440,10960,10950,10960,10950,70
|
|
20240724,144100,169336700,10950,10950,10950,10950,11
|
|
20240724,144000,169216250,10950,10950,10950,10950,0
|
|
20240724,143900,169216250,10950,10950,10950,10950,150
|
|
20240724,143800,167573750,10940,10940,10940,10940,72
|
|
20240724,143700,166786070,10940,10950,10950,10940,302
|
|
20240724,143600,163482180,10960,10960,10960,10960,0
|
|
20240724,143500,163482180,10960,10960,10960,10960,39
|
|
20240724,143400,163054740,10960,10960,10960,10960,1
|
|
20240724,143300,163043780,10940,10940,10940,10940,0
|
|
20240724,143200,163043780,10940,10940,10940,10940,0
|
|
20240724,143100,163043780,10940,10940,10940,10940,0
|
|
20240724,143000,163043780,10940,10940,10940,10940,54
|
|
20240724,142900,162453020,10890,10890,10890,10890,0
|
|
20240724,142800,162453020,10890,10900,10900,10890,55
|
|
20240724,142700,161854060,10890,10900,10900,10890,1285
|
|
20240724,142600,147850170,10930,10930,10930,10930,5
|
|
20240724,142500,147795520,10930,10930,10930,10930,0
|
|
20240724,142400,147795520,10930,10930,10930,10930,0
|
|
20240724,142300,147795520,10930,10930,10930,10930,0
|
|
20240724,142200,147795520,10930,10930,10930,10930,0
|
|
20240724,142100,147795520,10930,10930,10930,10930,8
|
|
20240724,142000,147708080,10940,10940,10940,10940,0
|
|
20240724,141900,147708080,10940,10940,10940,10940,1
|
|
20240724,141800,147697140,10900,10900,10900,10900,70
|
|
20240724,141700,146934140,10900,10900,10900,10900,50
|
|
20240724,141600,146389140,10950,10950,10950,10950,0
|
|
20240724,141500,146389140,10950,10950,10950,10950,5
|
|
20240724,141400,146334390,10900,10900,10900,10900,0
|
|
20240724,141300,146334390,10900,10920,10920,10900,620
|
|
20240724,141200,139571100,10920,10930,10930,10920,69
|
|
20240724,141100,138817530,10930,10930,10930,10930,0
|
|
20240724,141000,138817530,10930,10980,10990,10930,10
|
|
20240724,140900,138707940,10920,10920,10920,10920,5
|
|
20240724,140800,138653340,10990,10990,10990,10990,1
|
|
20240724,140700,138642350,10930,10930,10930,10930,111
|
|
20240724,140600,137429120,10900,10900,10900,10900,0
|
|
20240724,140500,137429120,10900,10900,10900,10900,0
|
|
20240724,140400,137429120,10900,10900,10900,10900,0
|
|
20240724,140300,137429120,10900,10970,10970,10900,1000
|
|
20240724,140200,126504870,10980,10960,10980,10960,209
|
|
20240724,140100,124210450,10970,10970,10970,10970,0
|
|
20240724,140000,124210450,10970,10980,10980,10970,173
|
|
20240724,135900,122312530,10980,10980,10980,10980,0
|
|
20240724,135800,122312530,10980,10980,10980,10980,0
|
|
20240724,135700,122312530,10980,11000,11000,10980,145
|
|
20240724,135600,120720330,11000,11000,11000,11000,0
|
|
20240724,135500,120720330,11000,11000,11000,11000,0
|
|
20240724,135400,120720330,11000,11000,11000,11000,0
|
|
20240724,135300,120720330,11000,11000,11000,11000,0
|
|
20240724,135200,120720330,11000,11000,11000,11000,133
|
|
20240724,135100,119257330,11010,11010,11010,11010,0
|
|
20240724,135000,119257330,11010,11020,11020,11010,170
|
|
20240724,134900,117385340,11020,11020,11020,11020,0
|
|
20240724,134800,117385340,11020,11020,11020,11020,0
|
|
20240724,134700,117385340,11020,11020,11020,11020,0
|
|
20240724,134600,117385340,11020,11020,11020,11020,0
|
|
20240724,134500,117385340,11020,11020,11020,11020,0
|
|
20240724,134400,117385340,11020,11020,11020,11020,0
|
|
20240724,134300,117385340,11020,11020,11020,11020,0
|
|
20240724,134200,117385340,11020,11020,11020,11020,0
|
|
20240724,134100,117385340,11020,11020,11020,11020,0
|
|
20240724,134000,117385340,11020,11020,11020,11020,0
|
|
20240724,133900,117385340,11020,11020,11020,11020,0
|
|
20240724,133800,117385340,11020,11020,11020,11020,0
|
|
20240724,133700,117385340,11020,11020,11020,11020,0
|
|
20240724,133600,117385340,11020,11020,11020,11020,0
|
|
20240724,133500,117385340,11020,11020,11020,11020,0
|
|
20240724,133400,117385340,11020,11020,11020,11020,0
|
|
20240724,133300,117385340,11020,11020,11020,11020,1
|
|
20240724,133200,117374320,11040,11040,11040,11040,0
|
|
20240724,133100,117374320,11040,11040,11040,11040,1
|
|
20240724,133000,117363280,11040,11040,11040,11040,0
|
|
20240724,132900,117363280,11040,11040,11040,11040,0
|
|
20240724,132800,117363280,11040,11040,11040,11040,0
|
|
20240724,132700,117363280,11040,11040,11040,11040,0
|
|
20240724,132600,117363280,11040,11040,11040,11040,0
|
|
20240724,132500,117363280,11040,11040,11040,11040,0
|
|
20240724,132400,117363280,11040,11040,11040,11040,1
|
|
20240724,132300,117352240,11040,11040,11040,11040,1
|
|
20240724,132200,117341200,11020,11030,11030,11020,162
|
|
20240724,132100,115555950,11020,11020,11020,11020,0
|
|
20240724,132000,115555950,11020,11020,11020,11020,0
|
|
20240724,131900,115555950,11020,11020,11020,11020,0
|
|
20240724,131800,115555950,11020,11020,11020,11020,0
|
|
20240724,131700,115555950,11020,11020,11020,11020,0
|
|
20240724,131600,115555950,11020,11020,11020,11020,138
|
|
20240724,131500,114035190,11030,11030,11030,11030,1
|
|
20240724,131400,114024160,11030,11040,11040,11030,124
|
|
20240724,131300,112656400,11040,11040,11040,11040,0
|
|
20240724,131200,112656400,11040,11040,11040,11040,0
|
|
20240724,131100,112656400,11040,11040,11040,11040,1
|
|
20240724,131000,112645360,11030,11030,11030,11030,30
|
|
20240724,130900,112314460,11030,11030,11030,11030,1
|
|
20240724,130800,112303430,11020,11020,11020,11020,0
|
|
20240724,130700,112303430,11020,11020,11020,11020,14
|
|
20240724,130600,112149150,11020,11020,11020,11020,0
|
|
20240724,130500,112149150,11020,11020,11020,11020,0
|
|
20240724,130400,112149150,11020,11020,11020,11020,0
|
|
20240724,130300,112149150,11020,11020,11020,11020,0
|
|
20240724,130200,112149150,11020,11020,11020,11020,0
|
|
20240724,130100,112149150,11020,11020,11020,11020,0
|
|
20240724,130000,112149150,11020,11020,11020,11020,0
|
|
20240724,125900,112149150,11020,11020,11020,11020,1
|
|
20240724,125800,112138130,11020,11020,11020,11020,0
|
|
20240724,125700,112138130,11020,11020,11020,11020,0
|
|
20240724,125600,112138130,11020,11020,11020,11020,0
|
|
20240724,125500,112138130,11020,11020,11020,11020,0
|
|
20240724,125400,112138130,11020,11020,11020,11020,0
|
|
20240724,125300,112138130,11020,11020,11020,11020,0
|
|
20240724,125200,112138130,11020,11020,11020,11020,0
|
|
20240724,125100,112138130,11020,11020,11020,11020,0
|
|
20240724,125000,112138130,11020,11020,11020,11020,27
|
|
20240724,124900,111840590,11020,11020,11020,11020,0
|
|
20240724,124800,111840590,11020,11020,11020,11020,0
|
|
20240724,124700,111840590,11020,11020,11020,11020,300
|
|
20240724,124600,108534590,11020,11020,11020,11020,150
|
|
20240724,124500,106881590,11020,11020,11020,11020,0
|
|
20240724,124400,106881590,11020,11020,11020,11020,1
|
|
20240724,124300,106870570,10960,10960,10960,10960,0
|
|
20240724,124200,106870570,10960,10960,10960,10960,4
|
|
20240724,124100,106826730,10960,10960,10960,10960,0
|
|
20240724,124000,106826730,10960,10960,10960,10960,0
|
|
20240724,123900,106826730,10960,10960,10960,10960,0
|
|
20240724,123800,106826730,10960,10960,10960,10960,1546
|
|
20240724,123700,89882570,10970,10970,10970,10970,0
|
|
20240724,123600,89882570,10970,10970,10970,10970,0
|
|
20240724,123500,89882570,10970,10970,10970,10970,0
|
|
20240724,123400,89882570,10970,11000,11000,10970,229
|
|
20240724,123300,87368590,11020,11020,11020,11020,0
|
|
20240724,123200,87368590,11020,11020,11020,11020,0
|
|
20240724,123100,87368590,11020,11020,11020,11020,19
|
|
20240724,123000,87159210,11010,11010,11010,11010,1
|
|
20240724,122900,87148200,11010,11010,11010,11010,1
|
|
20240724,122800,87137190,11000,11000,11000,11000,0
|
|
20240724,122700,87137190,11000,11000,11000,11000,0
|
|
20240724,122600,87137190,11000,11000,11000,11000,0
|
|
20240724,122500,87137190,11000,11000,11000,11000,0
|
|
20240724,122400,87137190,11000,11000,11000,11000,85
|
|
20240724,122300,86202190,11000,11010,11010,11000,15
|
|
20240724,122200,86037140,11000,11000,11000,11000,0
|
|
20240724,122100,86037140,11000,11000,11000,11000,0
|
|
20240724,122000,86037140,11000,11000,11000,11000,0
|
|
20240724,121900,86037140,11000,11000,11000,11000,0
|
|
20240724,121800,86037140,11000,11000,11000,11000,0
|
|
20240724,121700,86037140,11000,11000,11000,11000,0
|
|
20240724,121600,86037140,11000,11000,11000,11000,0
|
|
20240724,121500,86037140,11000,11000,11000,11000,0
|
|
20240724,121400,86037140,11000,11000,11000,11000,0
|
|
20240724,121300,86037140,11000,11000,11000,11000,0
|
|
20240724,121200,86037140,11000,11000,11000,11000,0
|
|
20240724,121100,86037140,11000,11000,11000,11000,389
|
|
20240724,121000,81758140,10980,10980,10980,10980,0
|
|
20240724,120900,81758140,10980,10980,10980,10980,0
|
|
20240724,120800,81758140,10980,10980,10980,10980,0
|
|
20240724,120700,81758140,10980,10980,10980,10980,0
|
|
20240724,120600,81758140,10980,10980,10980,10980,0
|
|
20240724,120500,81758140,10980,10980,10980,10980,0
|
|
20240724,120400,81758140,10980,10980,10980,10980,11
|
|
20240724,120300,81637360,10980,10980,10980,10980,0
|
|
20240724,120200,81637360,10980,10980,10980,10980,0
|
|
20240724,120100,81637360,10980,10980,10980,10980,0
|
|
20240724,120000,81637360,10980,10980,10980,10980,0
|
|
20240724,115900,81637360,10980,10980,10980,10980,1
|
|
20240724,115800,81626380,10970,11020,11020,10970,146
|
|
20240724,115700,80022010,11020,11020,11020,11020,0
|
|
20240724,115600,80022010,11020,11020,11020,11020,0
|
|
20240724,115500,80022010,11020,11020,11020,11020,0
|
|
20240724,115400,80022010,11020,11020,11020,11020,14
|
|
20240724,115300,79867730,11020,11020,11020,11020,21
|
|
20240724,115200,79636310,11020,11020,11020,11020,16
|
|
20240724,115100,79459990,11020,11020,11020,11020,0
|
|
20240724,115000,79459990,11020,11020,11020,11020,0
|
|
20240724,114900,79459990,11020,11020,11020,11020,52
|
|
20240724,114800,78886950,10970,10970,10970,10970,7
|
|
20240724,114700,78810160,11030,11030,11030,11030,0
|
|
20240724,114600,78810160,11030,11030,11030,11030,0
|
|
20240724,114500,78810160,11030,11030,11030,11030,0
|
|
20240724,114400,78810160,11030,11030,11030,11030,0
|
|
20240724,114300,78810160,11030,11030,11030,11030,0
|
|
20240724,114200,78810160,11030,11030,11030,11030,28
|
|
20240724,114100,78501320,11020,11020,11020,11020,0
|
|
20240724,114000,78501320,11020,11020,11020,11020,1
|
|
20240724,113900,78490300,11050,11050,11050,11050,0
|
|
20240724,113800,78490300,11050,11050,11050,11050,0
|
|
20240724,113700,78490300,11050,11050,11050,11050,0
|
|
20240724,113600,78490300,11050,11050,11050,11050,1
|
|
20240724,113500,78479250,10970,10970,10970,10970,0
|
|
20240724,113400,78479250,10970,10970,10970,10970,0
|
|
20240724,113300,78479250,10970,11000,11000,10970,100
|
|
20240724,113200,77381600,11000,11000,11000,11000,0
|
|
20240724,113100,77381600,11000,11000,11000,11000,0
|
|
20240724,113000,77381600,11000,11000,11000,11000,0
|
|
20240724,112900,77381600,11000,11000,11000,11000,20
|
|
20240724,112800,77161600,10980,10980,10980,10980,0
|
|
20240724,112700,77161600,10980,10980,10980,10980,0
|
|
20240724,112600,77161600,10980,10980,10980,10980,0
|
|
20240724,112500,77161600,10980,10980,10980,10980,6
|
|
20240724,112400,77095720,11050,11050,11050,11050,0
|
|
20240724,112300,77095720,11050,11050,11050,11050,0
|
|
20240724,112200,77095720,11050,11050,11050,11050,0
|
|
20240724,112100,77095720,11050,11050,11050,11050,50
|
|
20240724,112000,76543220,11070,11070,11070,11070,0
|
|
20240724,111900,76543220,11070,11070,11070,11070,0
|
|
20240724,111800,76543220,11070,11070,11070,11070,0
|
|
20240724,111700,76543220,11070,11070,11070,11070,1
|
|
20240724,111600,76532150,10980,10980,10980,10980,0
|
|
20240724,111500,76532150,10980,10980,10980,10980,0
|
|
20240724,111400,76532150,10980,10980,10980,10980,0
|
|
20240724,111300,76532150,10980,10980,10980,10980,0
|
|
20240724,111200,76532150,10980,10980,10980,10980,0
|
|
20240724,111100,76532150,10980,10980,10980,10980,96
|
|
20240724,111000,75478070,10980,10980,10980,10980,73
|
|
20240724,110900,74676530,10980,11000,11000,10980,63
|
|
20240724,110800,73984190,10990,10990,10990,10990,0
|
|
20240724,110700,73984190,10990,10990,10990,10990,0
|
|
20240724,110600,73984190,10990,10990,10990,10990,0
|
|
20240724,110500,73984190,10990,11000,11000,10990,55
|
|
20240724,110400,73379690,11010,11010,11010,11010,0
|
|
20240724,110300,73379690,11010,11010,11010,11010,0
|
|
20240724,110200,73379690,11010,11010,11010,10990,1610
|
|
20240724,110100,55669500,11010,11010,11010,11010,43
|
|
20240724,110000,55196070,11010,11010,11010,11010,20
|
|
20240724,105900,54975870,11020,11020,11020,11020,102
|
|
20240724,105800,53851830,11020,11020,11020,11020,11
|
|
20240724,105700,53730610,11020,11020,11020,11020,0
|
|
20240724,105600,53730610,11020,11020,11020,11020,0
|
|
20240724,105500,53730610,11020,11030,11030,11020,10
|
|
20240724,105400,53620340,11030,11030,11030,11030,10
|
|
20240724,105300,53510040,11030,11030,11030,11030,0
|
|
20240724,105200,53510040,11030,11030,11030,11030,0
|
|
20240724,105100,53510040,11030,11030,11030,11030,0
|
|
20240724,105000,53510040,11030,11030,11030,11030,0
|
|
20240724,104900,53510040,11030,11030,11030,11030,0
|
|
20240724,104800,53510040,11030,11030,11030,11030,14
|
|
20240724,104700,53355620,11030,11030,11030,11030,0
|
|
20240724,104600,53355620,11030,11030,11030,11030,0
|
|
20240724,104500,53355620,11030,11030,11030,11030,0
|
|
20240724,104400,53355620,11030,11030,11030,11030,20
|
|
20240724,104300,53135020,11030,11030,11030,11030,45
|
|
20240724,104200,52638670,11030,11030,11030,11030,1
|
|
20240724,104100,52627640,11060,11060,11060,11060,9
|
|
20240724,104000,52528100,11060,11050,11060,11050,94
|
|
20240724,103900,51489300,11030,11030,11030,11030,0
|
|
20240724,103800,51489300,11030,11030,11030,11030,17
|
|
20240724,103700,51301790,11030,11030,11030,11030,0
|
|
20240724,103600,51301790,11030,11030,11030,11030,10
|
|
20240724,103500,51191490,11030,11030,11030,11030,0
|
|
20240724,103400,51191490,11030,11030,11030,11030,10
|
|
20240724,103300,51081190,11030,11030,11030,11030,0
|
|
20240724,103200,51081190,11030,11030,11030,11030,2
|
|
20240724,103100,51059130,11050,11050,11050,11050,0
|
|
20240724,103000,51059130,11050,11050,11050,11050,2
|
|
20240724,102900,51037030,11060,11060,11060,11060,0
|
|
20240724,102800,51037030,11060,11060,11060,11060,0
|
|
20240724,102700,51037030,11060,11060,11060,11060,0
|
|
20240724,102600,51037030,11060,11060,11060,11060,0
|
|
20240724,102500,51037030,11060,11060,11060,11060,0
|
|
20240724,102400,51037030,11060,11060,11060,11060,0
|
|
20240724,102300,51037030,11060,11030,11060,11030,103
|
|
20240724,102200,49898890,11000,11000,11000,11000,0
|
|
20240724,102100,49898890,11000,11000,11000,11000,0
|
|
20240724,102000,49898890,11000,11010,11010,11000,30
|
|
20240724,101900,49568880,11010,11010,11010,11010,0
|
|
20240724,101800,49568880,11010,11010,11010,11010,0
|
|
20240724,101700,49568880,11010,11010,11010,11010,0
|
|
20240724,101600,49568880,11010,11010,11010,11010,12
|
|
20240724,101500,49436760,11010,11010,11010,11010,0
|
|
20240724,101400,49436760,11010,11010,11010,11010,12
|
|
20240724,101300,49304640,10990,10990,10990,10990,0
|
|
20240724,101200,49304640,10990,10990,10990,10990,0
|
|
20240724,101100,49304640,10990,10990,10990,10990,4
|
|
20240724,101000,49260680,10980,10980,10980,10980,0
|
|
20240724,100900,49260680,10980,10990,10990,10980,158
|
|
20240724,100800,47525610,10980,10980,10980,10980,0
|
|
20240724,100700,47525610,10980,10980,10980,10980,0
|
|
20240724,100600,47525610,10980,10980,10980,10980,0
|
|
20240724,100500,47525610,10980,10980,10980,10980,0
|
|
20240724,100400,47525610,10980,10980,10980,10980,0
|
|
20240724,100300,47525610,10980,10980,10980,10980,0
|
|
20240724,100200,47525610,10980,11000,11000,10980,40
|
|
20240724,100100,47085810,11010,11010,11010,11010,0
|
|
20240724,100000,47085810,11010,11000,11010,11000,87
|
|
20240724,095900,46128690,10980,11010,11010,10980,81
|
|
20240724,095800,45238660,11010,11010,11010,11010,0
|
|
20240724,095700,45238660,11010,11010,11010,11010,0
|
|
20240724,095600,45238660,11010,11010,11010,11010,0
|
|
20240724,095500,45238660,11010,11000,11010,11000,61
|
|
20240724,095400,44567500,11000,10990,11000,10990,10
|
|
20240724,095300,44457550,10990,10990,10990,10990,0
|
|
20240724,095200,44457550,10990,10990,10990,10990,59
|
|
20240724,095100,43809140,11000,11000,11000,11000,0
|
|
20240724,095000,43809140,11000,11000,11000,11000,0
|
|
20240724,094900,43809140,11000,11000,11000,11000,1
|
|
20240724,094800,43798140,11000,11000,11000,11000,0
|
|
20240724,094700,43798140,11000,11000,11000,11000,0
|
|
20240724,094600,43798140,11000,11010,11010,11000,36
|
|
20240724,094500,43402110,11010,11010,11010,11010,1
|
|
20240724,094400,43391100,11000,11000,11000,11000,28
|
|
20240724,094300,43083100,11000,11000,11000,11000,74
|
|
20240724,094200,42269100,11050,11050,11050,11050,1
|
|
20240724,094100,42258050,11050,11050,11050,11050,5
|
|
20240724,094000,42202800,10990,11050,11050,10990,251
|
|
20240724,093900,39442850,11050,11050,11050,11050,0
|
|
20240724,093800,39442850,11050,11050,11050,11050,114
|
|
20240724,093700,38183150,11050,11050,11050,11050,10
|
|
20240724,093600,38072650,11050,11050,11050,11050,0
|
|
20240724,093500,38072650,11050,11050,11050,11050,20
|
|
20240724,093400,37851650,11050,11050,11050,11050,0
|
|
20240724,093300,37851650,11050,11060,11060,11050,18
|
|
20240724,093200,37652620,11060,11060,11060,11060,55
|
|
20240724,093100,37044320,11060,11060,11060,11060,20
|
|
20240724,093000,36823120,10990,11090,11090,10990,14
|
|
20240724,092900,36668710,10970,10970,10970,10970,0
|
|
20240724,092800,36668710,10970,10950,10970,10950,673
|
|
20240724,092700,29291640,10930,10930,10930,10930,0
|
|
20240724,092600,29291640,10930,10930,10930,10930,0
|
|
20240724,092500,29291640,10930,10900,10930,10900,215
|
|
20240724,092400,26943390,10900,10900,10900,10900,2
|
|
20240724,092300,26921590,10900,10900,10900,10900,0
|
|
20240724,092200,26921590,10900,10900,10900,10900,0
|
|
20240724,092100,26921590,10900,10900,10900,10900,2
|
|
20240724,092000,26899790,10900,10900,10900,10900,0
|
|
20240724,091900,26899790,10900,10900,10900,10900,2
|
|
20240724,091800,26877990,10900,10900,10900,10900,1
|
|
20240724,091700,26867090,10850,10850,10850,10850,0
|
|
20240724,091600,26867090,10850,10880,10880,10850,31
|
|
20240724,091500,26530630,10880,10890,10890,10880,4
|
|
20240724,091400,26487090,10900,10850,10910,10850,112
|
|
20240724,091300,25268150,10850,10870,10870,10850,237
|
|
20240724,091200,22695760,10890,10890,10890,10870,26
|
|
20240724,091100,22412840,10900,10900,10900,10880,168
|
|
20240724,091000,20584080,10900,10900,10900,10900,22
|
|
20240724,090900,20344280,10900,10940,10940,10900,41
|
|
20240724,090800,19896530,10940,10940,10940,10940,5
|
|
20240724,090700,19841830,10960,10960,10960,10960,1
|
|
20240724,090600,19830870,10960,10900,10960,10900,330
|
|
20240724,090500,16232610,10900,10930,10930,10900,335
|
|
20240724,090400,12580210,10970,10970,10970,10970,100
|
|
20240724,090300,11483210,11000,11000,11000,11000,336
|
|
20240724,090200,7787210,11000,11000,11000,10880,288
|
|
20240724,090100,4635300,11010,11010,11010,11010,120
|
|
20240724,090000,3314100,11050,11150,11150,11050,298
|