579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,183600,216880860,19010,19010,19010,19010,182
|
|
20240724,183500,216880860,19010,19010,19010,19010,0
|
|
20240724,183400,216880860,19010,19010,19010,19010,0
|
|
20240724,183300,216880860,19010,19010,19010,19010,0
|
|
20240724,183200,216880860,19010,19010,19010,19010,0
|
|
20240724,183100,216880860,19010,19010,19010,19010,0
|
|
20240724,183000,216880860,19010,19010,19010,19010,0
|
|
20240724,182900,216880860,19010,19010,19010,19010,0
|
|
20240724,182800,216880860,19010,19010,19010,19010,0
|
|
20240724,182700,216880860,19010,19010,19010,19010,0
|
|
20240724,182600,216880860,19010,19010,19010,19010,0
|
|
20240724,182500,216880860,19010,19010,19010,19010,0
|
|
20240724,182400,216880860,19010,19010,19010,19010,0
|
|
20240724,182300,216880860,19010,19010,19010,19010,0
|
|
20240724,182200,216880860,19010,19010,19010,19010,0
|
|
20240724,182100,216880860,19010,19010,19010,19010,0
|
|
20240724,182000,216880860,19010,19010,19010,19010,0
|
|
20240724,181900,216880860,19010,19010,19010,19010,0
|
|
20240724,181800,216880860,19010,19010,19010,19010,0
|
|
20240724,181700,216880860,19010,19010,19010,19010,0
|
|
20240724,181600,216880860,19010,19010,19010,19010,0
|
|
20240724,181500,216880860,19010,19010,19010,19010,0
|
|
20240724,181400,216880860,19010,19010,19010,19010,0
|
|
20240724,181300,216880860,19010,19010,19010,19010,0
|
|
20240724,181200,216880860,19010,19010,19010,19010,0
|
|
20240724,181100,216880860,19010,19010,19010,19010,0
|
|
20240724,181000,216880860,19010,19010,19010,19010,0
|
|
20240724,180900,216880860,19010,19010,19010,19010,0
|
|
20240724,180800,216880860,19010,19010,19010,19010,0
|
|
20240724,180700,216880860,19010,19010,19010,19010,0
|
|
20240724,180600,216880860,19010,19010,19010,19010,182
|
|
20240724,180500,216880860,19010,19010,19010,19010,0
|
|
20240724,180400,216880860,19010,19010,19010,19010,0
|
|
20240724,180300,216880860,19010,19010,19010,19010,0
|
|
20240724,180200,216880860,19010,19010,19010,19010,0
|
|
20240724,180100,216880860,19010,19010,19010,19010,0
|
|
20240724,180000,216880860,19010,19010,19010,19010,0
|
|
20240724,175900,216880860,19010,19010,19010,19010,0
|
|
20240724,175800,216880860,19010,19010,19010,19010,0
|
|
20240724,175700,216880860,19010,19010,19010,19010,0
|
|
20240724,175600,216880860,19010,19010,19010,19010,0
|
|
20240724,175500,216880860,19010,19010,19010,19010,0
|
|
20240724,175400,216880860,19010,19010,19010,19010,0
|
|
20240724,175300,216880860,19010,19010,19010,19010,0
|
|
20240724,175200,216880860,19010,19010,19010,19010,0
|
|
20240724,175100,216880860,19010,19010,19010,19010,0
|
|
20240724,175000,216880860,19010,19010,19010,19010,0
|
|
20240724,174900,216880860,19010,19010,19010,19010,0
|
|
20240724,174800,216880860,19010,19010,19010,19010,0
|
|
20240724,174700,216880860,19010,19010,19010,19010,0
|
|
20240724,174600,216880860,19010,19010,19010,19010,0
|
|
20240724,174500,216880860,19010,19010,19010,19010,0
|
|
20240724,174400,216880860,19010,19010,19010,19010,0
|
|
20240724,174300,216880860,19010,19010,19010,19010,0
|
|
20240724,174200,216880860,19010,19010,19010,19010,0
|
|
20240724,174100,216880860,19010,19010,19010,19010,0
|
|
20240724,174000,216880860,19010,19010,19010,19010,0
|
|
20240724,173900,216880860,19010,19010,19010,19010,0
|
|
20240724,173800,216880860,19010,19010,19010,19010,0
|
|
20240724,173700,216880860,19010,19010,19010,19010,0
|
|
20240724,173600,216880860,19010,19010,19010,19010,182
|
|
20240724,173500,216880860,19010,19010,19010,19010,0
|
|
20240724,173400,216880860,19010,19010,19010,19010,0
|
|
20240724,173300,216880860,19010,19010,19010,19010,0
|
|
20240724,173200,216880860,19010,19010,19010,19010,0
|
|
20240724,173100,216880860,19010,19010,19010,19010,0
|
|
20240724,173000,216880860,19010,19010,19010,19010,0
|
|
20240724,172900,216880860,19010,19010,19010,19010,0
|
|
20240724,172800,216880860,19010,19010,19010,19010,0
|
|
20240724,172700,216880860,19010,19010,19010,19010,0
|
|
20240724,172600,216880860,19010,19010,19010,19010,0
|
|
20240724,172500,216880860,19010,19010,19010,19010,0
|
|
20240724,172400,216880860,19010,19010,19010,19010,0
|
|
20240724,172300,216880860,19010,19010,19010,19010,0
|
|
20240724,172200,216880860,19010,19010,19010,19010,0
|
|
20240724,172100,216880860,19010,19010,19010,19010,0
|
|
20240724,172000,216880860,19010,19010,19010,19010,0
|
|
20240724,171900,216880860,19010,19010,19010,19010,0
|
|
20240724,171800,216880860,19010,19010,19010,19010,0
|
|
20240724,171700,216880860,19010,19010,19010,19010,0
|
|
20240724,171600,216880860,19010,19010,19010,19010,0
|
|
20240724,171500,216880860,19010,19010,19010,19010,0
|
|
20240724,171400,216880860,19010,19010,19010,19010,0
|
|
20240724,171300,216880860,19010,19010,19010,19010,0
|
|
20240724,171200,216880860,19010,19010,19010,19010,0
|
|
20240724,171100,216880860,19010,19010,19010,19010,0
|
|
20240724,171000,216880860,19010,19010,19010,19010,0
|
|
20240724,170900,216880860,19010,19010,19010,19010,0
|
|
20240724,170800,216880860,19010,19010,19010,19010,0
|
|
20240724,170700,216880860,19010,19010,19010,19010,0
|
|
20240724,170600,216880860,19010,19010,19010,19010,182
|
|
20240724,170500,216880860,19010,19010,19010,19010,0
|
|
20240724,170400,216880860,19010,19010,19010,19010,0
|
|
20240724,170300,216880860,19010,19010,19010,19010,0
|
|
20240724,170200,216880860,19010,19010,19010,19010,0
|
|
20240724,170100,216880860,19010,19010,19010,19010,0
|
|
20240724,170000,216880860,19010,19010,19010,19010,0
|
|
20240724,165900,216880860,19010,19010,19010,19010,0
|
|
20240724,165800,216880860,19010,19010,19010,19010,0
|
|
20240724,165700,216880860,19010,19010,19010,19010,0
|
|
20240724,165600,216880860,19010,19010,19010,19010,0
|
|
20240724,165500,216880860,19010,19010,19010,19010,0
|
|
20240724,165400,216880860,19010,19010,19010,19010,0
|
|
20240724,165300,216880860,19010,19010,19010,19010,0
|
|
20240724,165200,216880860,19010,19010,19010,19010,0
|
|
20240724,165100,216880860,19010,19010,19010,19010,0
|
|
20240724,165000,216880860,19010,19010,19010,19010,0
|
|
20240724,164900,216880860,19010,19010,19010,19010,0
|
|
20240724,164800,216880860,19010,19010,19010,19010,0
|
|
20240724,164700,216880860,19010,19010,19010,19010,0
|
|
20240724,164600,216880860,19010,19010,19010,19010,0
|
|
20240724,164500,216880860,19010,19010,19010,19010,0
|
|
20240724,164400,216880860,19010,19010,19010,19010,0
|
|
20240724,164300,216880860,19010,19010,19010,19010,0
|
|
20240724,164200,216880860,19010,19010,19010,19010,0
|
|
20240724,164100,216880860,19010,19010,19010,19010,0
|
|
20240724,164000,216880860,19010,19010,19010,19010,0
|
|
20240724,163900,216880860,19010,19010,19010,19010,0
|
|
20240724,163800,216880860,19010,19010,19010,19010,0
|
|
20240724,163700,216880860,19010,19010,19010,19010,0
|
|
20240724,163600,216880860,19010,19010,19010,19010,182
|
|
20240724,163500,216880860,19010,19010,19010,19010,0
|
|
20240724,163400,216880860,19010,19010,19010,19010,0
|
|
20240724,163300,216880860,19010,19010,19010,19010,0
|
|
20240724,163200,216880860,19010,19010,19010,19010,0
|
|
20240724,163100,216880860,19010,19010,19010,19010,0
|
|
20240724,163000,216880860,19010,19010,19010,19010,0
|
|
20240724,162900,216880860,19010,19010,19010,19010,0
|
|
20240724,162800,216880860,19010,19010,19010,19010,0
|
|
20240724,162700,216880860,19010,19010,19010,19010,0
|
|
20240724,162600,216880860,19010,19010,19010,19010,0
|
|
20240724,162500,216880860,19010,19010,19010,19010,0
|
|
20240724,162400,216880860,19010,19010,19010,19010,0
|
|
20240724,162300,216880860,19010,19010,19010,19010,0
|
|
20240724,162200,216880860,19010,19010,19010,19010,0
|
|
20240724,162100,216880860,19010,19010,19010,19010,0
|
|
20240724,162000,216880860,19010,19010,19010,19010,0
|
|
20240724,161900,216880860,19010,19010,19010,19010,0
|
|
20240724,161800,216880860,19010,19010,19010,19010,0
|
|
20240724,161700,216880860,19010,19010,19010,19010,0
|
|
20240724,161600,216880860,19010,19010,19010,19010,0
|
|
20240724,161500,216880860,19010,19010,19010,19010,0
|
|
20240724,161400,216880860,19010,19010,19010,19010,0
|
|
20240724,161300,216880860,19010,19010,19010,19010,0
|
|
20240724,161200,216880860,19010,19010,19010,19010,0
|
|
20240724,161100,216880860,19010,19010,19010,19010,0
|
|
20240724,161000,216880860,19010,19010,19010,19010,0
|
|
20240724,160900,216880860,19010,19010,19010,19010,0
|
|
20240724,160800,216880860,19010,19010,19010,19010,0
|
|
20240724,160700,216880860,19010,19010,19010,19010,0
|
|
20240724,160600,216880860,19010,19010,19010,19010,182
|
|
20240724,160500,216880860,19010,19010,19010,19010,0
|
|
20240724,160400,216880860,19010,19010,19010,19010,0
|
|
20240724,160300,216880860,19010,19010,19010,19010,0
|
|
20240724,160200,216880860,19010,19010,19010,19010,0
|
|
20240724,160100,216880860,19010,19010,19010,19010,0
|
|
20240724,160000,216880860,19010,19010,19010,19010,0
|
|
20240724,155900,216880860,19010,19010,19010,19010,0
|
|
20240724,155800,216880860,19010,19010,19010,19010,0
|
|
20240724,155700,216880860,19010,19010,19010,19010,0
|
|
20240724,155600,216880860,19010,19010,19010,19010,0
|
|
20240724,155500,216880860,19010,19010,19010,19010,0
|
|
20240724,155400,216880860,19010,19010,19010,19010,0
|
|
20240724,155300,216880860,19010,19010,19010,19010,0
|
|
20240724,155200,216880860,19010,19010,19010,19010,0
|
|
20240724,155100,216880860,19010,19010,19010,19010,0
|
|
20240724,155000,216880860,19010,19010,19010,19010,0
|
|
20240724,154900,216880860,19010,19010,19010,19010,0
|
|
20240724,154800,216880860,19010,19010,19010,19010,0
|
|
20240724,154700,216880860,19010,19010,19010,19010,0
|
|
20240724,154600,216880860,19010,19010,19010,19010,0
|
|
20240724,154500,216880860,19010,19010,19010,19010,0
|
|
20240724,154400,216880860,19010,19010,19010,19010,0
|
|
20240724,154300,216880860,19010,19010,19010,19010,0
|
|
20240724,154200,216880860,19010,19010,19010,19010,0
|
|
20240724,154100,216880860,19010,19010,19010,19010,0
|
|
20240724,154000,216880860,19010,19010,19010,19010,0
|
|
20240724,153900,216880860,19010,19010,19010,19010,0
|
|
20240724,153800,216880860,19010,19010,19010,19010,0
|
|
20240724,153700,216880860,19010,19010,19010,19010,0
|
|
20240724,153600,216880860,19010,19010,19010,19010,182
|
|
20240724,153500,216880860,19010,19010,19010,19010,0
|
|
20240724,153400,216880860,19010,19010,19010,19010,0
|
|
20240724,153300,216880860,19010,19010,19010,19010,0
|
|
20240724,153200,216880860,19010,19010,19010,19010,0
|
|
20240724,153100,216880860,19010,19010,19010,19010,0
|
|
20240724,153000,216880860,19010,19010,19010,19010,182
|
|
20240724,152900,213421040,19000,19000,19000,19000,0
|
|
20240724,152800,213421040,19000,19000,19000,19000,0
|
|
20240724,152700,213421040,19000,19000,19000,19000,0
|
|
20240724,152600,213421040,19000,19000,19000,19000,0
|
|
20240724,152500,213421040,19000,19000,19000,19000,0
|
|
20240724,152400,213421040,19000,19000,19000,19000,0
|
|
20240724,152300,213421040,19000,19000,19000,19000,0
|
|
20240724,152200,213421040,19000,19000,19000,19000,0
|
|
20240724,152100,213421040,19000,19000,19000,19000,0
|
|
20240724,152000,213421040,19000,19000,19000,19000,0
|
|
20240724,151900,213421040,19000,19000,19000,19000,56
|
|
20240724,151800,212357040,19000,19000,19000,19000,0
|
|
20240724,151700,212357040,19000,19000,19000,19000,0
|
|
20240724,151600,212357040,19000,19000,19000,19000,9
|
|
20240724,151500,212186040,19000,19000,19000,19000,5
|
|
20240724,151400,212091040,19000,19000,19000,19000,0
|
|
20240724,151300,212091040,19000,19000,19000,19000,8
|
|
20240724,151200,211939040,19000,19000,19000,19000,0
|
|
20240724,151100,211939040,19000,19000,19000,19000,5
|
|
20240724,151000,211844040,19030,19000,19030,19000,12
|
|
20240724,150900,211615740,19020,19020,19020,19020,101
|
|
20240724,150800,209694720,19030,19030,19030,19030,0
|
|
20240724,150700,209694720,19030,19030,19030,19030,0
|
|
20240724,150600,209694720,19030,19030,19030,19030,0
|
|
20240724,150500,209694720,19030,19030,19030,19030,1
|
|
20240724,150400,209675690,19020,19020,19020,19020,0
|
|
20240724,150300,209675690,19020,19020,19020,19020,8
|
|
20240724,150200,209523530,19030,19030,19030,19030,0
|
|
20240724,150100,209523530,19030,19030,19030,19030,0
|
|
20240724,150000,209523530,19030,19030,19030,19030,1
|
|
20240724,145900,209504500,19030,19030,19030,19030,10
|
|
20240724,145800,209314200,19020,19020,19020,19020,0
|
|
20240724,145700,209314200,19020,19020,19020,19020,0
|
|
20240724,145600,209314200,19020,19020,19020,19020,0
|
|
20240724,145500,209314200,19020,19020,19020,19020,17
|
|
20240724,145400,208990860,19020,19020,19020,19020,0
|
|
20240724,145300,208990860,19020,19020,19020,19020,0
|
|
20240724,145200,208990860,19020,19020,19020,19020,0
|
|
20240724,145100,208990860,19020,19020,19020,19020,22
|
|
20240724,145000,208572420,19030,19030,19030,19030,0
|
|
20240724,144900,208572420,19030,19030,19030,19030,0
|
|
20240724,144800,208572420,19030,19030,19030,19030,0
|
|
20240724,144700,208572420,19030,19030,19030,19030,0
|
|
20240724,144600,208572420,19030,19030,19030,19030,15
|
|
20240724,144500,208286970,19020,19020,19020,19020,0
|
|
20240724,144400,208286970,19020,19020,19020,19020,0
|
|
20240724,144300,208286970,19020,19020,19020,19020,50
|
|
20240724,144200,207335970,19020,19020,19020,19020,0
|
|
20240724,144100,207335970,19020,19020,19020,19020,0
|
|
20240724,144000,207335970,19020,19030,19030,19020,6
|
|
20240724,143900,207221800,19030,19030,19030,19030,0
|
|
20240724,143800,207221800,19030,19030,19030,19030,2
|
|
20240724,143700,207183740,19020,19020,19020,19020,0
|
|
20240724,143600,207183740,19020,19020,19020,19020,0
|
|
20240724,143500,207183740,19020,19020,19020,19020,0
|
|
20240724,143400,207183740,19020,19020,19020,19020,0
|
|
20240724,143300,207183740,19020,19020,19020,19020,0
|
|
20240724,143200,207183740,19020,19020,19020,19020,0
|
|
20240724,143100,207183740,19020,19020,19020,19020,0
|
|
20240724,143000,207183740,19020,19020,19020,19020,1
|
|
20240724,142900,207164720,19000,19010,19010,19000,10
|
|
20240724,142800,206974660,19000,19000,19000,19000,0
|
|
20240724,142700,206974660,19000,19000,19000,19000,0
|
|
20240724,142600,206974660,19000,19000,19000,19000,0
|
|
20240724,142500,206974660,19000,19000,19000,19000,0
|
|
20240724,142400,206974660,19000,19000,19000,19000,0
|
|
20240724,142300,206974660,19000,19000,19000,19000,0
|
|
20240724,142200,206974660,19000,19000,19000,19000,0
|
|
20240724,142100,206974660,19000,19000,19000,19000,0
|
|
20240724,142000,206974660,19000,19000,19000,19000,0
|
|
20240724,141900,206974660,19000,19000,19000,19000,4
|
|
20240724,141800,206898660,19020,19020,19020,19020,1
|
|
20240724,141700,206879640,18990,18990,18990,18990,0
|
|
20240724,141600,206879640,18990,18990,18990,18990,0
|
|
20240724,141500,206879640,18990,18990,18990,18990,0
|
|
20240724,141400,206879640,18990,18990,18990,18990,0
|
|
20240724,141300,206879640,18990,18990,18990,18990,0
|
|
20240724,141200,206879640,18990,18990,18990,18990,0
|
|
20240724,141100,206879640,18990,18990,18990,18990,0
|
|
20240724,141000,206879640,18990,18990,18990,18990,34
|
|
20240724,140900,206233980,18990,18990,18990,18990,458
|
|
20240724,140800,197536560,18990,18990,18990,18990,30
|
|
20240724,140700,196966860,18990,18990,18990,18990,23
|
|
20240724,140600,196530090,18980,18990,18990,18980,217
|
|
20240724,140500,192409380,18990,18990,18990,18990,26
|
|
20240724,140400,191915640,18990,18990,18990,18990,20
|
|
20240724,140300,191535840,18990,19000,19000,18990,25
|
|
20240724,140200,191060890,19000,19000,19000,19000,0
|
|
20240724,140100,191060890,19000,19000,19000,19000,0
|
|
20240724,140000,191060890,19000,19000,19000,19000,0
|
|
20240724,135900,191060890,19000,19000,19000,19000,0
|
|
20240724,135800,191060890,19000,19000,19000,19000,0
|
|
20240724,135700,191060890,19000,19000,19000,19000,1
|
|
20240724,135600,191041890,19000,19000,19000,19000,30
|
|
20240724,135500,190471890,19000,18990,19010,18990,161
|
|
20240724,135400,187414240,19010,19010,19010,19010,120
|
|
20240724,135300,185133040,18990,18990,18990,18990,2
|
|
20240724,135200,185095060,19010,19010,19010,19010,0
|
|
20240724,135100,185095060,19010,19010,19010,19010,100
|
|
20240724,135000,183194060,19010,19010,19010,18990,256
|
|
20240724,134900,178330560,18990,18990,18990,18990,0
|
|
20240724,134800,178330560,18990,18990,18990,18990,0
|
|
20240724,134700,178330560,18990,18990,18990,18990,133
|
|
20240724,134600,175804890,19000,19000,19000,19000,0
|
|
20240724,134500,175804890,19000,19000,19000,19000,5
|
|
20240724,134400,175709890,19000,19000,19000,19000,0
|
|
20240724,134300,175709890,19000,19000,19000,19000,0
|
|
20240724,134200,175709890,19000,19000,19000,19000,0
|
|
20240724,134100,175709890,19000,19000,19000,19000,0
|
|
20240724,134000,175709890,19000,19000,19000,19000,0
|
|
20240724,133900,175709890,19000,19000,19000,19000,0
|
|
20240724,133800,175709890,19000,19000,19000,19000,226
|
|
20240724,133700,171415890,19000,19000,19000,19000,0
|
|
20240724,133600,171415890,19000,19000,19000,19000,0
|
|
20240724,133500,171415890,19000,19000,19000,19000,0
|
|
20240724,133400,171415890,19000,19000,19000,19000,0
|
|
20240724,133300,171415890,19000,19000,19000,19000,320
|
|
20240724,133200,165335890,19000,19000,19000,19000,79
|
|
20240724,133100,163834890,19000,19010,19010,19000,153
|
|
20240724,133000,160926490,19010,19030,19030,19010,141
|
|
20240724,132900,158244540,19030,19030,19030,19030,0
|
|
20240724,132800,158244540,19030,19030,19030,19030,0
|
|
20240724,132700,158244540,19030,19030,19030,19030,0
|
|
20240724,132600,158244540,19030,19030,19030,19030,0
|
|
20240724,132500,158244540,19030,19030,19030,19030,78
|
|
20240724,132400,156760200,19020,19020,19020,19020,0
|
|
20240724,132300,156760200,19020,19020,19020,19020,0
|
|
20240724,132200,156760200,19020,19020,19020,19020,1
|
|
20240724,132100,156741180,19030,19030,19030,19030,0
|
|
20240724,132000,156741180,19030,19030,19030,19030,150
|
|
20240724,131900,153886680,19020,19020,19020,19020,0
|
|
20240724,131800,153886680,19020,19020,19020,19020,0
|
|
20240724,131700,153886680,19020,19020,19020,19020,0
|
|
20240724,131600,153886680,19020,19020,19020,19020,22
|
|
20240724,131500,153468240,19020,19020,19020,19020,0
|
|
20240724,131400,153468240,19020,19020,19020,19020,0
|
|
20240724,131300,153468240,19020,19020,19020,19020,0
|
|
20240724,131200,153468240,19020,19020,19020,19020,0
|
|
20240724,131100,153468240,19020,19020,19020,19020,30
|
|
20240724,131000,152897640,19020,19020,19020,19020,22
|
|
20240724,130900,152479200,19010,19010,19010,19010,0
|
|
20240724,130800,152479200,19010,19010,19010,19010,11
|
|
20240724,130700,152270090,19010,19010,19010,19010,0
|
|
20240724,130600,152270090,19010,19010,19010,19010,0
|
|
20240724,130500,152270090,19010,19010,19010,19010,0
|
|
20240724,130400,152270090,19010,19010,19010,19010,87
|
|
20240724,130300,150616220,19020,19020,19020,19020,0
|
|
20240724,130200,150616220,19020,19020,19020,19020,0
|
|
20240724,130100,150616220,19020,19020,19020,19020,0
|
|
20240724,130000,150616220,19020,19020,19020,19020,1
|
|
20240724,125900,150597200,19020,19020,19020,19020,0
|
|
20240724,125800,150597200,19020,19020,19020,19020,0
|
|
20240724,125700,150597200,19020,19020,19020,19020,0
|
|
20240724,125600,150597200,19020,19020,19020,19020,6
|
|
20240724,125500,150483080,19020,19020,19020,19020,0
|
|
20240724,125400,150483080,19020,19020,19020,19020,2
|
|
20240724,125300,150445040,19010,19010,19010,19010,0
|
|
20240724,125200,150445040,19010,19010,19010,19010,0
|
|
20240724,125100,150445040,19010,19010,19010,19010,14
|
|
20240724,125000,150178900,19010,19010,19010,19010,16
|
|
20240724,124900,149874740,19020,19020,19020,19020,0
|
|
20240724,124800,149874740,19020,19020,19020,19020,0
|
|
20240724,124700,149874740,19020,19020,19020,19020,0
|
|
20240724,124600,149874740,19020,19020,19020,19020,0
|
|
20240724,124500,149874740,19020,19020,19020,19020,0
|
|
20240724,124400,149874740,19020,19020,19020,19020,0
|
|
20240724,124300,149874740,19020,19020,19020,19020,0
|
|
20240724,124200,149874740,19020,19010,19020,19010,16
|
|
20240724,124100,149570560,19010,19010,19010,19010,0
|
|
20240724,124000,149570560,19010,19010,19010,19010,0
|
|
20240724,123900,149570560,19010,19010,19010,19010,427
|
|
20240724,123800,141453290,19000,19000,19000,19000,17
|
|
20240724,123700,141130290,19010,19010,19010,19010,0
|
|
20240724,123600,141130290,19010,19010,19010,19010,13
|
|
20240724,123500,140883160,19010,19010,19010,19010,0
|
|
20240724,123400,140883160,19010,19010,19010,19010,0
|
|
20240724,123300,140883160,19010,19010,19010,19010,0
|
|
20240724,123200,140883160,19010,19010,19010,19010,1
|
|
20240724,123100,140864150,19000,19000,19000,19000,0
|
|
20240724,123000,140864150,19000,19000,19000,19000,0
|
|
20240724,122900,140864150,19000,19000,19000,19000,0
|
|
20240724,122800,140864150,19000,19000,19000,19000,0
|
|
20240724,122700,140864150,19000,19000,19000,19000,20
|
|
20240724,122600,140484150,19010,19010,19010,19010,2
|
|
20240724,122500,140446130,19010,19010,19010,19010,0
|
|
20240724,122400,140446130,19010,19010,19010,19010,76
|
|
20240724,122300,139001370,19020,19020,19020,19020,0
|
|
20240724,122200,139001370,19020,19020,19020,19020,0
|
|
20240724,122100,139001370,19020,19020,19020,19020,0
|
|
20240724,122000,139001370,19020,19020,19020,19020,0
|
|
20240724,121900,139001370,19020,19020,19020,19020,0
|
|
20240724,121800,139001370,19020,19020,19020,19020,0
|
|
20240724,121700,139001370,19020,19020,19020,19020,0
|
|
20240724,121600,139001370,19020,19020,19020,19020,0
|
|
20240724,121500,139001370,19020,19020,19020,19020,0
|
|
20240724,121400,139001370,19020,19020,19020,19020,5
|
|
20240724,121300,138906270,19030,19030,19030,19030,0
|
|
20240724,121200,138906270,19030,19030,19030,19030,0
|
|
20240724,121100,138906270,19030,19030,19030,19030,0
|
|
20240724,121000,138906270,19030,19030,19030,19030,101
|
|
20240724,120900,136984240,19030,19030,19030,19030,28
|
|
20240724,120800,136451400,19010,19010,19010,19010,0
|
|
20240724,120700,136451400,19010,19010,19010,19010,35
|
|
20240724,120600,135786050,19010,19010,19010,19010,15
|
|
20240724,120500,135500900,19010,19010,19010,19010,20
|
|
20240724,120400,135120700,19010,19010,19010,19010,0
|
|
20240724,120300,135120700,19010,19010,19010,19010,0
|
|
20240724,120200,135120700,19010,19010,19010,19010,10
|
|
20240724,120100,134930600,19030,19030,19030,19030,0
|
|
20240724,120000,134930600,19030,19030,19030,19030,0
|
|
20240724,115900,134930600,19030,19030,19030,19030,26
|
|
20240724,115800,134435820,19010,19010,19010,19010,0
|
|
20240724,115700,134435820,19010,19010,19010,19010,0
|
|
20240724,115600,134435820,19010,19010,19010,19010,2
|
|
20240724,115500,134397800,19010,19010,19010,19010,1
|
|
20240724,115400,134378790,19020,19020,19020,19020,0
|
|
20240724,115300,134378790,19020,19020,19020,19020,0
|
|
20240724,115200,134378790,19020,19020,19020,19020,30
|
|
20240724,115100,133808190,19010,19010,19010,19010,0
|
|
20240724,115000,133808190,19010,19010,19010,19010,10
|
|
20240724,114900,133618090,19020,19020,19020,19020,0
|
|
20240724,114800,133618090,19020,19020,19020,19020,0
|
|
20240724,114700,133618090,19020,19020,19020,19020,0
|
|
20240724,114600,133618090,19020,19020,19020,19020,0
|
|
20240724,114500,133618090,19020,19020,19020,19020,64
|
|
20240724,114400,132400810,19030,19030,19030,19030,20
|
|
20240724,114300,132020210,19030,19030,19030,19030,20
|
|
20240724,114200,131639610,19030,19030,19030,19030,0
|
|
20240724,114100,131639610,19030,19030,19030,19030,0
|
|
20240724,114000,131639610,19030,19040,19040,19030,18
|
|
20240724,113900,131297060,19040,19040,19040,19040,2
|
|
20240724,113800,131258980,19040,19040,19040,19040,0
|
|
20240724,113700,131258980,19040,19040,19040,19040,0
|
|
20240724,113600,131258980,19040,19040,19040,19040,1
|
|
20240724,113500,131239940,19040,19040,19040,19040,0
|
|
20240724,113400,131239940,19040,19040,19040,19040,40
|
|
20240724,113300,130478340,19040,19040,19040,19040,0
|
|
20240724,113200,130478340,19040,19040,19040,19040,0
|
|
20240724,113100,130478340,19040,19040,19040,19040,3
|
|
20240724,113000,130421220,19040,19040,19040,19040,0
|
|
20240724,112900,130421220,19040,19030,19040,19030,29
|
|
20240724,112800,129869330,19030,19030,19030,19030,0
|
|
20240724,112700,129869330,19030,19030,19030,19030,2
|
|
20240724,112600,129831270,19040,19040,19040,19040,101
|
|
20240724,112500,127908230,19040,19040,19040,19040,0
|
|
20240724,112400,127908230,19040,19040,19040,19040,27
|
|
20240724,112300,127394150,19040,19040,19040,19040,0
|
|
20240724,112200,127394150,19040,19040,19040,19040,0
|
|
20240724,112100,127394150,19040,19040,19040,19040,178
|
|
20240724,112000,124005030,19040,19050,19050,19040,71
|
|
20240724,111900,122653180,19050,19050,19050,19050,0
|
|
20240724,111800,122653180,19050,19050,19050,19050,1
|
|
20240724,111700,122634130,19050,19050,19050,19050,1
|
|
20240724,111600,122615080,19050,19050,19050,19050,1
|
|
20240724,111500,122596030,19050,19050,19050,19050,0
|
|
20240724,111400,122596030,19050,19050,19050,19050,1
|
|
20240724,111300,122576980,19050,19050,19050,19050,0
|
|
20240724,111200,122576980,19050,19050,19050,19050,2
|
|
20240724,111100,122538880,19050,19050,19050,19050,1
|
|
20240724,111000,122519830,19050,19050,19050,19050,0
|
|
20240724,110900,122519830,19050,19050,19050,19050,1
|
|
20240724,110800,122500780,19050,19040,19050,19040,182
|
|
20240724,110700,119035490,19040,19080,19080,19040,1300
|
|
20240724,110600,94263000,19100,19100,19100,19100,2
|
|
20240724,110500,94224800,19100,19100,19100,19100,1
|
|
20240724,110400,94205700,19080,19080,19080,19080,17
|
|
20240724,110300,93881340,19100,19100,19100,19100,1
|
|
20240724,110200,93862240,19100,19100,19100,19100,0
|
|
20240724,110100,93862240,19100,19080,19100,19080,17
|
|
20240724,110000,93537860,19100,19100,19100,19100,0
|
|
20240724,105900,93537860,19100,19100,19100,19100,1
|
|
20240724,105800,93518760,19100,19100,19100,19100,1
|
|
20240724,105700,93499660,19100,19100,19100,19100,0
|
|
20240724,105600,93499660,19100,19100,19100,19100,1
|
|
20240724,105500,93480560,19090,19090,19100,19090,71
|
|
20240724,105400,92125160,19090,19090,19090,19090,30
|
|
20240724,105300,91552460,19090,19100,19100,19080,46
|
|
20240724,105200,90674610,19080,19070,19080,19070,43
|
|
20240724,105100,89854440,19070,19070,19070,19070,1
|
|
20240724,105000,89835370,19070,19070,19070,19070,1
|
|
20240724,104900,89816300,19070,19070,19070,19070,2
|
|
20240724,104800,89778160,19070,19070,19070,19070,1
|
|
20240724,104700,89759090,19070,19070,19070,19070,0
|
|
20240724,104600,89759090,19070,19070,19070,19070,1
|
|
20240724,104500,89740020,19070,19070,19070,19070,1
|
|
20240724,104400,89720950,19070,19070,19070,19070,0
|
|
20240724,104300,89720950,19070,19070,19070,19070,2
|
|
20240724,104200,89682810,19070,19070,19070,19070,1
|
|
20240724,104100,89663740,19070,19070,19070,19070,0
|
|
20240724,104000,89663740,19070,19070,19070,19070,1
|
|
20240724,103900,89644670,19070,19070,19070,19070,0
|
|
20240724,103800,89644670,19070,19070,19070,19070,1
|
|
20240724,103700,89625600,19070,19070,19070,19070,0
|
|
20240724,103600,89625600,19070,19060,19070,19060,11
|
|
20240724,103500,89415930,19080,19080,19080,19080,1
|
|
20240724,103400,89396850,19080,19080,19080,19080,0
|
|
20240724,103300,89396850,19080,19080,19080,19080,1
|
|
20240724,103200,89377770,19050,19050,19050,19050,0
|
|
20240724,103100,89377770,19050,19050,19050,19050,0
|
|
20240724,103000,89377770,19050,19050,19050,19050,0
|
|
20240724,102900,89377770,19050,19050,19050,19050,0
|
|
20240724,102800,89377770,19050,19050,19050,19050,0
|
|
20240724,102700,89377770,19050,19050,19050,19050,20
|
|
20240724,102600,88996770,19090,19090,19090,19090,0
|
|
20240724,102500,88996770,19090,19090,19090,19090,0
|
|
20240724,102400,88996770,19090,19070,19090,19070,107
|
|
20240724,102300,86956260,19060,19060,19060,19060,0
|
|
20240724,102200,86956260,19060,19060,19060,19060,3
|
|
20240724,102100,86899080,19060,19060,19060,19060,0
|
|
20240724,102000,86899080,19060,19060,19060,19060,0
|
|
20240724,101900,86899080,19060,19060,19060,19060,0
|
|
20240724,101800,86899080,19060,19060,19060,19060,2
|
|
20240724,101700,86860960,19070,19070,19070,19070,0
|
|
20240724,101600,86860960,19070,19070,19070,19070,1
|
|
20240724,101500,86841890,19070,19070,19070,19070,0
|
|
20240724,101400,86841890,19070,19070,19070,19070,0
|
|
20240724,101300,86841890,19070,19070,19070,19070,0
|
|
20240724,101200,86841890,19070,19070,19070,19070,0
|
|
20240724,101100,86841890,19070,19070,19070,19070,0
|
|
20240724,101000,86841890,19070,19070,19070,19070,0
|
|
20240724,100900,86841890,19070,19070,19070,19070,1
|
|
20240724,100800,86822820,19070,19070,19070,19070,10
|
|
20240724,100700,86632120,19070,19070,19070,19070,0
|
|
20240724,100600,86632120,19070,19070,19070,19070,0
|
|
20240724,100500,86632120,19070,19070,19070,19070,0
|
|
20240724,100400,86632120,19070,19070,19070,19070,0
|
|
20240724,100300,86632120,19070,19070,19070,19070,7
|
|
20240724,100200,86498630,19070,19070,19070,19070,0
|
|
20240724,100100,86498630,19070,19060,19070,19060,2
|
|
20240724,100000,86460500,19070,19070,19070,19070,0
|
|
20240724,095900,86460500,19070,19070,19070,19070,0
|
|
20240724,095800,86460500,19070,19070,19070,19070,0
|
|
20240724,095700,86460500,19070,19070,19070,19070,5
|
|
20240724,095600,86365150,19050,19050,19050,19050,0
|
|
20240724,095500,86365150,19050,19050,19050,19050,35
|
|
20240724,095400,85698400,19050,19050,19050,19050,1
|
|
20240724,095300,85679350,19030,19030,19030,19030,30
|
|
20240724,095200,85108450,19030,19030,19030,19030,0
|
|
20240724,095100,85108450,19030,19030,19030,19030,0
|
|
20240724,095000,85108450,19030,19030,19030,19030,0
|
|
20240724,094900,85108450,19030,19030,19030,19030,700
|
|
20240724,094800,71787450,19030,19030,19030,19030,0
|
|
20240724,094700,71787450,19030,19030,19030,19030,0
|
|
20240724,094600,71787450,19030,19030,19030,19030,0
|
|
20240724,094500,71787450,19030,19030,19030,19030,3
|
|
20240724,094400,71730360,19030,19030,19030,19030,31
|
|
20240724,094300,71140430,19050,19030,19080,19030,33
|
|
20240724,094200,70511770,19030,19010,19030,19000,209
|
|
20240724,094100,66538670,19020,19050,19050,19020,14
|
|
20240724,094000,66272200,19030,19050,19050,19030,243
|
|
20240724,093900,61647650,19070,19060,19070,19060,2
|
|
20240724,093800,61609520,19050,19050,19050,19050,0
|
|
20240724,093700,61609520,19050,19030,19050,19030,17
|
|
20240724,093600,61285690,19030,19030,19030,19030,182
|
|
20240724,093500,57822230,19010,19010,19010,19010,0
|
|
20240724,093400,57822230,19010,19030,19030,19010,170
|
|
20240724,093300,54588790,19020,19020,19020,19020,0
|
|
20240724,093200,54588790,19020,19020,19020,19020,0
|
|
20240724,093100,54588790,19020,19030,19030,19020,63
|
|
20240724,093000,53389980,19030,19030,19030,19030,6
|
|
20240724,092900,53275800,19050,19040,19050,19040,358
|
|
20240724,092800,46459470,19040,19040,19040,19040,12
|
|
20240724,092700,46230990,19020,19020,19020,19020,0
|
|
20240724,092600,46230990,19020,19020,19020,19020,0
|
|
20240724,092500,46230990,19020,19020,19020,19020,0
|
|
20240724,092400,46230990,19020,19020,19020,19020,0
|
|
20240724,092300,46230990,19020,19020,19020,19020,0
|
|
20240724,092200,46230990,19020,19020,19020,19020,1
|
|
20240724,092100,46211970,19000,18990,19000,18990,82
|
|
20240724,092000,44654040,18990,18990,18990,18990,18
|
|
20240724,091900,44312220,18980,18980,18980,18980,0
|
|
20240724,091800,44312220,18980,18980,18980,18980,0
|
|
20240724,091700,44312220,18980,18980,18980,18980,5
|
|
20240724,091600,44217320,19000,19000,19000,19000,0
|
|
20240724,091500,44217320,19000,19000,19000,19000,1
|
|
20240724,091400,44198320,19000,19000,19000,19000,1
|
|
20240724,091300,44179320,18970,18970,18970,18970,16
|
|
20240724,091200,43875800,18960,18970,18970,18960,217
|
|
20240724,091100,39761430,18960,18970,18970,18960,200
|
|
20240724,091000,35968600,18960,18980,18980,18960,215
|
|
20240724,090900,31889840,18960,18960,18960,18960,0
|
|
20240724,090800,31889840,18960,18960,18960,18960,0
|
|
20240724,090700,31889840,18960,18960,18960,18960,0
|
|
20240724,090600,31889840,18960,18970,18970,18960,406
|
|
20240724,090500,24189550,18970,18990,18990,18960,306
|
|
20240724,090400,18386560,18990,18960,18990,18960,2
|
|
20240724,090300,18348610,18980,18990,18990,18960,211
|
|
20240724,090200,14345530,18990,19000,19000,18990,113
|
|
20240724,090100,12198980,19000,19000,19000,19000,9
|
|
20240724,090000,12027980,19000,19030,19040,19000,633
|