619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,191600,316307850,9990,9990,9990,9990,297
|
|
20240724,191500,316307850,9990,9990,9990,9990,0
|
|
20240724,191400,316307850,9990,9990,9990,9990,0
|
|
20240724,191300,316307850,9990,9990,9990,9990,0
|
|
20240724,191200,316307850,9990,9990,9990,9990,0
|
|
20240724,191100,316307850,9990,9990,9990,9990,0
|
|
20240724,191000,316307850,9990,9990,9990,9990,0
|
|
20240724,190900,316307850,9990,9990,9990,9990,0
|
|
20240724,190800,316307850,9990,9990,9990,9990,0
|
|
20240724,190700,316307850,9990,9990,9990,9990,0
|
|
20240724,190600,316307850,9990,9990,9990,9990,0
|
|
20240724,190500,316307850,9990,9990,9990,9990,0
|
|
20240724,190400,316307850,9990,9990,9990,9990,0
|
|
20240724,190300,316307850,9990,9990,9990,9990,0
|
|
20240724,190200,316307850,9990,9990,9990,9990,0
|
|
20240724,190100,316307850,9990,9990,9990,9990,0
|
|
20240724,190000,316307850,9990,9990,9990,9990,0
|
|
20240724,185900,316307850,9990,9990,9990,9990,0
|
|
20240724,185800,316307850,9990,9990,9990,9990,0
|
|
20240724,185700,316307850,9990,9990,9990,9990,0
|
|
20240724,185600,316307850,9990,9990,9990,9990,0
|
|
20240724,185500,316307850,9990,9990,9990,9990,0
|
|
20240724,185400,316307850,9990,9990,9990,9990,0
|
|
20240724,185300,316307850,9990,9990,9990,9990,0
|
|
20240724,185200,316307850,9990,9990,9990,9990,0
|
|
20240724,185100,316307850,9990,9990,9990,9990,0
|
|
20240724,185000,316307850,9990,9990,9990,9990,0
|
|
20240724,184900,316307850,9990,9990,9990,9990,0
|
|
20240724,184800,316307850,9990,9990,9990,9990,0
|
|
20240724,184700,316307850,9990,9990,9990,9990,0
|
|
20240724,184600,316307850,9990,9990,9990,9990,297
|
|
20240724,184500,316307850,9990,9990,9990,9990,0
|
|
20240724,184400,316307850,9990,9990,9990,9990,0
|
|
20240724,184300,316307850,9990,9990,9990,9990,0
|
|
20240724,184200,316307850,9990,9990,9990,9990,0
|
|
20240724,184100,316307850,9990,9990,9990,9990,0
|
|
20240724,184000,316307850,9990,9990,9990,9990,0
|
|
20240724,183900,316307850,9990,9990,9990,9990,0
|
|
20240724,183800,316307850,9990,9990,9990,9990,0
|
|
20240724,183700,316307850,9990,9990,9990,9990,0
|
|
20240724,183600,316307850,9990,9990,9990,9990,0
|
|
20240724,183500,316307850,9990,9990,9990,9990,0
|
|
20240724,183400,316307850,9990,9990,9990,9990,0
|
|
20240724,183300,316307850,9990,9990,9990,9990,0
|
|
20240724,183200,316307850,9990,9990,9990,9990,0
|
|
20240724,183100,316307850,9990,9990,9990,9990,0
|
|
20240724,183000,316307850,9990,9990,9990,9990,0
|
|
20240724,182900,316307850,9990,9990,9990,9990,0
|
|
20240724,182800,316307850,9990,9990,9990,9990,0
|
|
20240724,182700,316307850,9990,9990,9990,9990,0
|
|
20240724,182600,316307850,9990,9990,9990,9990,0
|
|
20240724,182500,316307850,9990,9990,9990,9990,0
|
|
20240724,182400,316307850,9990,9990,9990,9990,0
|
|
20240724,182300,316307850,9990,9990,9990,9990,0
|
|
20240724,182200,316307850,9990,9990,9990,9990,0
|
|
20240724,182100,316307850,9990,9990,9990,9990,0
|
|
20240724,182000,316307850,9990,9990,9990,9990,0
|
|
20240724,181900,316307850,9990,9990,9990,9990,0
|
|
20240724,181800,316307850,9990,9990,9990,9990,0
|
|
20240724,181700,316307850,9990,9990,9990,9990,0
|
|
20240724,181600,316307850,9990,9990,9990,9990,297
|
|
20240724,181500,316307850,9990,9990,9990,9990,0
|
|
20240724,181400,316307850,9990,9990,9990,9990,0
|
|
20240724,181300,316307850,9990,9990,9990,9990,0
|
|
20240724,181200,316307850,9990,9990,9990,9990,0
|
|
20240724,181100,316307850,9990,9990,9990,9990,0
|
|
20240724,181000,316307850,9990,9990,9990,9990,0
|
|
20240724,180900,316307850,9990,9990,9990,9990,0
|
|
20240724,180800,316307850,9990,9990,9990,9990,0
|
|
20240724,180700,316307850,9990,9990,9990,9990,0
|
|
20240724,180600,316307850,9990,9990,9990,9990,0
|
|
20240724,180500,316307850,9990,9990,9990,9990,0
|
|
20240724,180400,316307850,9990,9990,9990,9990,0
|
|
20240724,180300,316307850,9990,9990,9990,9990,0
|
|
20240724,180200,316307850,9990,9990,9990,9990,0
|
|
20240724,180100,316307850,9990,9990,9990,9990,0
|
|
20240724,180000,316307850,9990,9990,9990,9990,0
|
|
20240724,175900,316307850,9990,9990,9990,9990,0
|
|
20240724,175800,316307850,9990,9990,9990,9990,0
|
|
20240724,175700,316307850,9990,9990,9990,9990,0
|
|
20240724,175600,316307850,9990,9990,9990,9990,0
|
|
20240724,175500,316307850,9990,9990,9990,9990,0
|
|
20240724,175400,316307850,9990,9990,9990,9990,0
|
|
20240724,175300,316307850,9990,9990,9990,9990,0
|
|
20240724,175200,316307850,9990,9990,9990,9990,0
|
|
20240724,175100,316307850,9990,9990,9990,9990,0
|
|
20240724,175000,316307850,9990,9990,9990,9990,0
|
|
20240724,174900,316307850,9990,9990,9990,9990,0
|
|
20240724,174800,316307850,9990,9990,9990,9990,0
|
|
20240724,174700,316307850,9990,9990,9990,9990,0
|
|
20240724,174600,316307850,9990,9990,9990,9990,297
|
|
20240724,174500,316307850,9990,9990,9990,9990,0
|
|
20240724,174400,316307850,9990,9990,9990,9990,0
|
|
20240724,174300,316307850,9990,9990,9990,9990,0
|
|
20240724,174200,316307850,9990,9990,9990,9990,0
|
|
20240724,174100,316307850,9990,9990,9990,9990,0
|
|
20240724,174000,316307850,9990,9990,9990,9990,0
|
|
20240724,173900,316307850,9990,9990,9990,9990,0
|
|
20240724,173800,316307850,9990,9990,9990,9990,0
|
|
20240724,173700,316307850,9990,9990,9990,9990,0
|
|
20240724,173600,316307850,9990,9990,9990,9990,0
|
|
20240724,173500,316307850,9990,9990,9990,9990,0
|
|
20240724,173400,316307850,9990,9990,9990,9990,0
|
|
20240724,173300,316307850,9990,9990,9990,9990,0
|
|
20240724,173200,316307850,9990,9990,9990,9990,0
|
|
20240724,173100,316307850,9990,9990,9990,9990,0
|
|
20240724,173000,316307850,9990,9990,9990,9990,0
|
|
20240724,172900,316307850,9990,9990,9990,9990,0
|
|
20240724,172800,316307850,9990,9990,9990,9990,0
|
|
20240724,172700,316307850,9990,9990,9990,9990,0
|
|
20240724,172600,316307850,9990,9990,9990,9990,0
|
|
20240724,172500,316307850,9990,9990,9990,9990,0
|
|
20240724,172400,316307850,9990,9990,9990,9990,0
|
|
20240724,172300,316307850,9990,9990,9990,9990,0
|
|
20240724,172200,316307850,9990,9990,9990,9990,0
|
|
20240724,172100,316307850,9990,9990,9990,9990,0
|
|
20240724,172000,316307850,9990,9990,9990,9990,0
|
|
20240724,171900,316307850,9990,9990,9990,9990,0
|
|
20240724,171800,316307850,9990,9990,9990,9990,0
|
|
20240724,171700,316307850,9990,9990,9990,9990,0
|
|
20240724,171600,316307850,9990,9990,9990,9990,297
|
|
20240724,171500,316307850,9990,9990,9990,9990,0
|
|
20240724,171400,316307850,9990,9990,9990,9990,0
|
|
20240724,171300,316307850,9990,9990,9990,9990,0
|
|
20240724,171200,316307850,9990,9990,9990,9990,0
|
|
20240724,171100,316307850,9990,9990,9990,9990,0
|
|
20240724,171000,316307850,9990,9990,9990,9990,0
|
|
20240724,170900,316307850,9990,9990,9990,9990,0
|
|
20240724,170800,316307850,9990,9990,9990,9990,0
|
|
20240724,170700,316307850,9990,9990,9990,9990,0
|
|
20240724,170600,316307850,9990,9990,9990,9990,0
|
|
20240724,170500,316307850,9990,9990,9990,9990,0
|
|
20240724,170400,316307850,9990,9990,9990,9990,0
|
|
20240724,170300,316307850,9990,9990,9990,9990,0
|
|
20240724,170200,316307850,9990,9990,9990,9990,0
|
|
20240724,170100,316307850,9990,9990,9990,9990,0
|
|
20240724,170000,316307850,9990,9990,9990,9990,0
|
|
20240724,165900,316307850,9990,9990,9990,9990,0
|
|
20240724,165800,316307850,9990,9990,9990,9990,0
|
|
20240724,165700,316307850,9990,9990,9990,9990,0
|
|
20240724,165600,316307850,9990,9990,9990,9990,0
|
|
20240724,165500,316307850,9990,9990,9990,9990,0
|
|
20240724,165400,316307850,9990,9990,9990,9990,0
|
|
20240724,165300,316307850,9990,9990,9990,9990,0
|
|
20240724,165200,316307850,9990,9990,9990,9990,0
|
|
20240724,165100,316307850,9990,9990,9990,9990,0
|
|
20240724,165000,316307850,9990,9990,9990,9990,0
|
|
20240724,164900,316307850,9990,9990,9990,9990,0
|
|
20240724,164800,316307850,9990,9990,9990,9990,0
|
|
20240724,164700,316307850,9990,9990,9990,9990,0
|
|
20240724,164600,316307850,9990,9990,9990,9990,297
|
|
20240724,164500,316307850,9990,9990,9990,9990,0
|
|
20240724,164400,316307850,9990,9990,9990,9990,0
|
|
20240724,164300,316307850,9990,9990,9990,9990,0
|
|
20240724,164200,316307850,9990,9990,9990,9990,0
|
|
20240724,164100,316307850,9990,9990,9990,9990,0
|
|
20240724,164000,316307850,9990,9990,9990,9990,0
|
|
20240724,163900,316307850,9990,9990,9990,9990,0
|
|
20240724,163800,316307850,9990,9990,9990,9990,0
|
|
20240724,163700,316307850,9990,9990,9990,9990,0
|
|
20240724,163600,316307850,9990,9990,9990,9990,0
|
|
20240724,163500,316307850,9990,9990,9990,9990,0
|
|
20240724,163400,316307850,9990,9990,9990,9990,0
|
|
20240724,163300,316307850,9990,9990,9990,9990,0
|
|
20240724,163200,316307850,9990,9990,9990,9990,0
|
|
20240724,163100,316307850,9990,9990,9990,9990,0
|
|
20240724,163000,316307850,9990,9990,9990,9990,0
|
|
20240724,162900,316307850,9990,9990,9990,9990,0
|
|
20240724,162800,316307850,9990,9990,9990,9990,0
|
|
20240724,162700,316307850,9990,9990,9990,9990,0
|
|
20240724,162600,316307850,9990,9990,9990,9990,0
|
|
20240724,162500,316307850,9990,9990,9990,9990,0
|
|
20240724,162400,316307850,9990,9990,9990,9990,0
|
|
20240724,162300,316307850,9990,9990,9990,9990,0
|
|
20240724,162200,316307850,9990,9990,9990,9990,0
|
|
20240724,162100,316307850,9990,9990,9990,9990,0
|
|
20240724,162000,316307850,9990,9990,9990,9990,0
|
|
20240724,161900,316307850,9990,9990,9990,9990,0
|
|
20240724,161800,316307850,9990,9990,9990,9990,0
|
|
20240724,161700,316307850,9990,9990,9990,9990,0
|
|
20240724,161600,316307850,9990,9990,9990,9990,297
|
|
20240724,161500,316307850,9990,9990,9990,9990,0
|
|
20240724,161400,316307850,9990,9990,9990,9990,0
|
|
20240724,161300,316307850,9990,9990,9990,9990,0
|
|
20240724,161200,316307850,9990,9990,9990,9990,0
|
|
20240724,161100,316307850,9990,9990,9990,9990,0
|
|
20240724,161000,316307850,9990,9990,9990,9990,0
|
|
20240724,160900,316307850,9990,9990,9990,9990,0
|
|
20240724,160800,316307850,9990,9990,9990,9990,0
|
|
20240724,160700,316307850,9990,9990,9990,9990,0
|
|
20240724,160600,316307850,9990,9990,9990,9990,0
|
|
20240724,160500,316307850,9990,9990,9990,9990,0
|
|
20240724,160400,316307850,9990,9990,9990,9990,0
|
|
20240724,160300,316307850,9990,9990,9990,9990,0
|
|
20240724,160200,316307850,9990,9990,9990,9990,0
|
|
20240724,160100,316307850,9990,9990,9990,9990,0
|
|
20240724,160000,316307850,9990,9990,9990,9990,0
|
|
20240724,155900,316307850,9990,9990,9990,9990,0
|
|
20240724,155800,316307850,9990,9990,9990,9990,0
|
|
20240724,155700,316307850,9990,9990,9990,9990,0
|
|
20240724,155600,316307850,9990,9990,9990,9990,0
|
|
20240724,155500,316307850,9990,9990,9990,9990,0
|
|
20240724,155400,316307850,9990,9990,9990,9990,0
|
|
20240724,155300,316307850,9990,9990,9990,9990,0
|
|
20240724,155200,316307850,9990,9990,9990,9990,0
|
|
20240724,155100,316307850,9990,9990,9990,9990,0
|
|
20240724,155000,316307850,9990,9990,9990,9990,0
|
|
20240724,154900,316307850,9990,9990,9990,9990,0
|
|
20240724,154800,316307850,9990,9990,9990,9990,0
|
|
20240724,154700,316307850,9990,9990,9990,9990,0
|
|
20240724,154600,316307850,9990,9990,9990,9990,297
|
|
20240724,154500,316307850,9990,9990,9990,9990,0
|
|
20240724,154400,316307850,9990,9990,9990,9990,0
|
|
20240724,154300,316307850,9990,9990,9990,9990,0
|
|
20240724,154200,316307850,9990,9990,9990,9990,0
|
|
20240724,154100,316307850,9990,9990,9990,9990,0
|
|
20240724,154000,316307850,9990,9990,9990,9990,0
|
|
20240724,153900,316307850,9990,9990,9990,9990,0
|
|
20240724,153800,316307850,9990,9990,9990,9990,0
|
|
20240724,153700,316307850,9990,9990,9990,9990,0
|
|
20240724,153600,316307850,9990,9990,9990,9990,0
|
|
20240724,153500,316307850,9990,9990,9990,9990,0
|
|
20240724,153400,316307850,9990,9990,9990,9990,0
|
|
20240724,153300,316307850,9990,9990,9990,9990,0
|
|
20240724,153200,316307850,9990,9990,9990,9990,0
|
|
20240724,153100,316307850,9990,9990,9990,9990,0
|
|
20240724,153000,316307850,9990,9990,9990,9990,297
|
|
20240724,152900,313340820,10000,10000,10000,10000,0
|
|
20240724,152800,313340820,10000,10000,10000,10000,0
|
|
20240724,152700,313340820,10000,10000,10000,10000,0
|
|
20240724,152600,313340820,10000,10000,10000,10000,0
|
|
20240724,152500,313340820,10000,10000,10000,10000,0
|
|
20240724,152400,313340820,10000,10000,10000,10000,0
|
|
20240724,152300,313340820,10000,10000,10000,10000,0
|
|
20240724,152200,313340820,10000,10000,10000,10000,0
|
|
20240724,152100,313340820,10000,10000,10000,10000,0
|
|
20240724,152000,313340820,10000,10000,10000,10000,0
|
|
20240724,151900,313340820,10000,10000,10000,10000,2
|
|
20240724,151800,313320820,9990,10000,10000,9990,51
|
|
20240724,151700,312811310,9990,9980,9990,9980,163
|
|
20240724,151600,311183520,9990,9990,9990,9990,419
|
|
20240724,151500,306997710,9990,9990,9990,9990,285
|
|
20240724,151400,304150560,9990,9990,9990,9990,52
|
|
20240724,151300,303631080,9990,9990,9990,9990,19
|
|
20240724,151200,303441270,10000,10000,10010,10000,3
|
|
20240724,151100,303411260,10010,10020,10020,10000,7
|
|
20240724,151000,303341200,10020,10010,10020,10010,12
|
|
20240724,150900,303220970,10020,10010,10020,10010,34
|
|
20240724,150800,302880610,10010,10010,10010,10010,0
|
|
20240724,150700,302880610,10010,10010,10010,10010,0
|
|
20240724,150600,302880610,10010,10010,10010,10010,0
|
|
20240724,150500,302880610,10010,10000,10010,10000,2
|
|
20240724,150400,302860600,10010,10000,10010,10000,29
|
|
20240724,150300,302570590,10010,10010,10010,10000,100
|
|
20240724,150200,301570570,10010,10010,10010,10010,1
|
|
20240724,150100,301560560,10010,10010,10010,10010,0
|
|
20240724,150000,301560560,10010,10010,10010,10010,0
|
|
20240724,145900,301560560,10010,10010,10010,10010,100
|
|
20240724,145800,300559560,10020,10020,10020,10020,0
|
|
20240724,145700,300559560,10020,10020,10020,10020,0
|
|
20240724,145600,300559560,10020,10020,10020,10020,0
|
|
20240724,145500,300559560,10020,10020,10020,10020,0
|
|
20240724,145400,300559560,10020,10020,10020,10020,0
|
|
20240724,145300,300559560,10020,10020,10020,10020,0
|
|
20240724,145200,300559560,10020,10020,10020,10020,0
|
|
20240724,145100,300559560,10020,10020,10020,10020,0
|
|
20240724,145000,300559560,10020,10020,10020,10020,0
|
|
20240724,144900,300559560,10020,10020,10020,10020,0
|
|
20240724,144800,300559560,10020,10020,10020,10020,0
|
|
20240724,144700,300559560,10020,10020,10020,10020,0
|
|
20240724,144600,300559560,10020,10010,10020,10010,143
|
|
20240724,144500,299128110,10010,10010,10010,10010,0
|
|
20240724,144400,299128110,10010,10010,10010,10010,0
|
|
20240724,144300,299128110,10010,10010,10010,10010,0
|
|
20240724,144200,299128110,10010,10010,10010,10010,0
|
|
20240724,144100,299128110,10010,10010,10010,10010,0
|
|
20240724,144000,299128110,10010,10000,10010,10000,110
|
|
20240724,143900,298028080,10000,10000,10000,9990,6
|
|
20240724,143800,297968100,10010,10000,10010,10000,6
|
|
20240724,143700,297908070,10010,10010,10010,9990,9
|
|
20240724,143600,297818030,10000,10000,10010,9990,10
|
|
20240724,143500,297718010,10010,10010,10010,10010,0
|
|
20240724,143400,297718010,10010,9990,10010,9990,4
|
|
20240724,143300,297678000,9980,10000,10010,9980,24
|
|
20240724,143200,297438170,10010,10010,10010,10010,0
|
|
20240724,143100,297438170,10010,10010,10010,10010,0
|
|
20240724,143000,297438170,10010,10010,10010,10010,0
|
|
20240724,142900,297438170,10010,10010,10010,10010,0
|
|
20240724,142800,297438170,10010,10010,10010,10010,0
|
|
20240724,142700,297438170,10010,10010,10010,10010,10
|
|
20240724,142600,297338070,10010,10010,10010,10010,1
|
|
20240724,142500,297328060,10010,10010,10010,10010,0
|
|
20240724,142400,297328060,10010,10010,10010,10010,0
|
|
20240724,142300,297328060,10010,10010,10010,10010,0
|
|
20240724,142200,297328060,10010,10010,10010,10010,0
|
|
20240724,142100,297328060,10010,10010,10010,10010,0
|
|
20240724,142000,297328060,10010,10000,10010,10000,83
|
|
20240724,141900,296498030,10000,10000,10000,10000,1
|
|
20240724,141800,296488030,10010,10010,10010,10010,0
|
|
20240724,141700,296488030,10010,10010,10010,10010,0
|
|
20240724,141600,296488030,10010,10000,10010,10000,4
|
|
20240724,141500,296448010,10000,10000,10000,10000,99
|
|
20240724,141400,295458010,10000,10010,10010,10000,2
|
|
20240724,141300,295438000,10010,10000,10010,10000,29
|
|
20240724,141200,295147990,10000,10000,10010,10000,73
|
|
20240724,141100,294417980,10000,10000,10000,10000,1
|
|
20240724,141000,294407980,10010,10010,10010,10010,0
|
|
20240724,140900,294407980,10010,10010,10010,10010,0
|
|
20240724,140800,294407980,10010,10010,10010,10010,0
|
|
20240724,140700,294407980,10010,10000,10010,10000,6
|
|
20240724,140600,294347950,10010,10000,10010,10000,4
|
|
20240724,140500,294307930,10000,10000,10000,10000,195
|
|
20240724,140400,292357930,10000,10000,10000,10000,0
|
|
20240724,140300,292357930,10000,10000,10000,10000,0
|
|
20240724,140200,292357930,10000,9990,10000,9990,2
|
|
20240724,140100,292337940,10000,10000,10000,10000,0
|
|
20240724,140000,292337940,10000,9980,10000,9980,2
|
|
20240724,135900,292317960,9970,9970,9970,9970,0
|
|
20240724,135800,292317960,9970,9990,9990,9970,1900
|
|
20240724,135700,273373370,9990,9980,9990,9980,386
|
|
20240724,135600,269517240,9990,9990,9990,9990,0
|
|
20240724,135500,269517240,9990,9990,9990,9990,0
|
|
20240724,135400,269517240,9990,9990,9990,9990,0
|
|
20240724,135300,269517240,9990,9990,9990,9990,0
|
|
20240724,135200,269517240,9990,9990,9990,9990,1
|
|
20240724,135100,269507250,9990,9990,9990,9990,0
|
|
20240724,135000,269507250,9990,9970,9990,9970,1534
|
|
20240724,134900,254213020,9970,9980,9980,9970,8999
|
|
20240724,134800,164454930,9990,9990,9990,9990,6
|
|
20240724,134700,164394990,9990,9990,9990,9990,128
|
|
20240724,134600,163116270,9980,9980,9980,9980,0
|
|
20240724,134500,163116270,9980,9980,9980,9980,310
|
|
20240724,134400,160022470,9990,9990,9990,9990,0
|
|
20240724,134300,160022470,9990,9990,9990,9990,0
|
|
20240724,134200,160022470,9990,9990,9990,9990,100
|
|
20240724,134100,159023470,9990,9990,9990,9990,0
|
|
20240724,134000,159023470,9990,9990,9990,9990,0
|
|
20240724,133900,159023470,9990,9990,9990,9990,5
|
|
20240724,133800,158973520,9990,9990,9990,9990,20
|
|
20240724,133700,158773720,9990,9990,9990,9990,0
|
|
20240724,133600,158773720,9990,9990,9990,9990,3
|
|
20240724,133500,158743750,9980,9980,9980,9980,0
|
|
20240724,133400,158743750,9980,9980,9980,9980,28
|
|
20240724,133300,158464310,9990,9990,9990,9990,11
|
|
20240724,133200,158354420,10000,10000,10000,10000,0
|
|
20240724,133100,158354420,10000,10000,10000,10000,0
|
|
20240724,133000,158354420,10000,10000,10000,10000,0
|
|
20240724,132900,158354420,10000,10000,10000,10000,0
|
|
20240724,132800,158354420,10000,10000,10000,10000,0
|
|
20240724,132700,158354420,10000,9990,10000,9990,21
|
|
20240724,132600,158144610,9990,9990,9990,9990,0
|
|
20240724,132500,158144610,9990,9990,9990,9990,1
|
|
20240724,132400,158134620,9990,9990,9990,9990,0
|
|
20240724,132300,158134620,9990,9990,9990,9990,0
|
|
20240724,132200,158134620,9990,9990,9990,9990,0
|
|
20240724,132100,158134620,9990,9990,9990,9990,1
|
|
20240724,132000,158124630,9980,9980,9980,9980,0
|
|
20240724,131900,158124630,9980,9980,9980,9980,60
|
|
20240724,131800,157525830,9980,9980,9980,9980,1
|
|
20240724,131700,157515850,9980,9980,9980,9980,27
|
|
20240724,131600,157246390,9990,9990,9990,9990,1
|
|
20240724,131500,157236400,10000,10000,10000,10000,0
|
|
20240724,131400,157236400,10000,10000,10000,10000,1
|
|
20240724,131300,157226400,9990,9990,10000,9980,704
|
|
20240724,131200,150200410,10000,10000,10000,10000,0
|
|
20240724,131100,150200410,10000,10000,10000,10000,0
|
|
20240724,131000,150200410,10000,10000,10000,10000,0
|
|
20240724,130900,150200410,10000,10000,10000,10000,0
|
|
20240724,130800,150200410,10000,10000,10000,10000,7
|
|
20240724,130700,150130410,10010,10000,10010,10000,2
|
|
20240724,130600,150110400,10010,9990,10010,9990,3
|
|
20240724,130500,150080410,9980,10000,10000,9980,1370
|
|
20240724,130400,136396800,10000,10000,10000,10000,29
|
|
20240724,130300,136106800,10000,10000,10000,10000,20
|
|
20240724,130200,135906800,10000,10000,10000,10000,23
|
|
20240724,130100,135676800,10010,10010,10010,10010,0
|
|
20240724,130000,135676800,10010,10010,10010,10010,1
|
|
20240724,125900,135666790,10000,10000,10000,10000,25
|
|
20240724,125800,135416790,10010,10010,10010,10010,1
|
|
20240724,125700,135406780,10020,10020,10020,10020,0
|
|
20240724,125600,135406780,10020,10020,10020,10020,0
|
|
20240724,125500,135406780,10020,10020,10020,10020,0
|
|
20240724,125400,135406780,10020,10020,10020,10020,0
|
|
20240724,125300,135406780,10020,10010,10020,10000,173
|
|
20240724,125200,133676370,10020,10020,10020,10020,0
|
|
20240724,125100,133676370,10020,10020,10020,10020,0
|
|
20240724,125000,133676370,10020,10020,10020,10020,0
|
|
20240724,124900,133676370,10020,10020,10020,10020,1
|
|
20240724,124800,133666350,10010,10010,10010,10010,0
|
|
20240724,124700,133666350,10010,10010,10010,10010,0
|
|
20240724,124600,133666350,10010,10010,10010,10010,0
|
|
20240724,124500,133666350,10010,10010,10010,10010,0
|
|
20240724,124400,133666350,10010,10010,10010,10010,0
|
|
20240724,124300,133666350,10010,10010,10010,10010,0
|
|
20240724,124200,133666350,10010,10010,10010,10010,0
|
|
20240724,124100,133666350,10010,10010,10010,10010,0
|
|
20240724,124000,133666350,10010,10010,10010,10010,0
|
|
20240724,123900,133666350,10010,10010,10010,10010,0
|
|
20240724,123800,133666350,10010,10010,10010,10010,0
|
|
20240724,123700,133666350,10010,10010,10010,10010,0
|
|
20240724,123600,133666350,10010,10020,10020,10010,14
|
|
20240724,123500,133526170,10020,10020,10020,10020,0
|
|
20240724,123400,133526170,10020,10020,10020,10020,0
|
|
20240724,123300,133526170,10020,10020,10020,10020,0
|
|
20240724,123200,133526170,10020,10020,10020,10020,0
|
|
20240724,123100,133526170,10020,10020,10020,10020,0
|
|
20240724,123000,133526170,10020,10020,10020,10020,1
|
|
20240724,122900,133516150,10030,10030,10030,10030,0
|
|
20240724,122800,133516150,10030,10030,10030,10030,0
|
|
20240724,122700,133516150,10030,10010,10030,10010,2
|
|
20240724,122600,133496110,10030,10030,10030,10030,0
|
|
20240724,122500,133496110,10030,10030,10030,10030,0
|
|
20240724,122400,133496110,10030,10020,10030,10000,101
|
|
20240724,122300,132485980,10030,10030,10030,10030,0
|
|
20240724,122200,132485980,10030,10030,10030,10030,0
|
|
20240724,122100,132485980,10030,10020,10030,10020,5
|
|
20240724,122000,132435840,10030,10020,10030,10020,2
|
|
20240724,121900,132415790,10030,10030,10030,10010,9
|
|
20240724,121800,132325600,10010,10030,10030,10010,11
|
|
20240724,121700,132215290,10040,10040,10040,10040,1
|
|
20240724,121600,132205250,10050,10050,10050,10050,0
|
|
20240724,121500,132205250,10050,10050,10050,10050,0
|
|
20240724,121400,132205250,10050,10050,10050,10050,0
|
|
20240724,121300,132205250,10050,10040,10050,10040,179
|
|
20240724,121200,130408080,10030,10030,10030,10030,1
|
|
20240724,121100,130398050,10040,10040,10040,10010,3
|
|
20240724,121000,130367960,10010,10010,10040,10010,886
|
|
20240724,120900,121478330,10010,10010,10010,10010,8
|
|
20240724,120800,121398250,10000,10000,10000,10000,0
|
|
20240724,120700,121398250,10000,10000,10000,10000,0
|
|
20240724,120600,121398250,10000,10000,10000,10000,150
|
|
20240724,120500,119898250,10000,10000,10000,10000,0
|
|
20240724,120400,119898250,10000,10000,10000,10000,0
|
|
20240724,120300,119898250,10000,10000,10000,10000,0
|
|
20240724,120200,119898250,10000,10000,10000,10000,0
|
|
20240724,120100,119898250,10000,10000,10000,10000,1
|
|
20240724,120000,119888250,10000,10000,10000,10000,0
|
|
20240724,115900,119888250,10000,9990,10000,9990,4331
|
|
20240724,115800,76620980,9990,9990,9990,9990,0
|
|
20240724,115700,76620980,9990,9990,9990,9990,0
|
|
20240724,115600,76620980,9990,9990,9990,9990,897
|
|
20240724,115500,67659950,9990,9990,9990,9990,10
|
|
20240724,115400,67560050,10000,10010,10010,10000,225
|
|
20240724,115300,65310030,10010,10010,10010,10010,0
|
|
20240724,115200,65310030,10010,10010,10010,10010,0
|
|
20240724,115100,65310030,10010,10010,10010,10010,0
|
|
20240724,115000,65310030,10010,10010,10010,10010,0
|
|
20240724,114900,65310030,10010,10010,10010,10010,0
|
|
20240724,114800,65310030,10010,10010,10010,10010,0
|
|
20240724,114700,65310030,10010,10010,10010,10010,0
|
|
20240724,114600,65310030,10010,10010,10010,10010,0
|
|
20240724,114500,65310030,10010,10010,10010,10010,0
|
|
20240724,114400,65310030,10010,10010,10010,10010,0
|
|
20240724,114300,65310030,10010,10010,10010,10010,0
|
|
20240724,114200,65310030,10010,10010,10010,10010,0
|
|
20240724,114100,65310030,10010,10010,10010,10010,0
|
|
20240724,114000,65310030,10010,10010,10010,10010,0
|
|
20240724,113900,65310030,10010,10010,10010,10010,0
|
|
20240724,113800,65310030,10010,10000,10010,10000,13
|
|
20240724,113700,65179940,9990,9990,9990,9990,0
|
|
20240724,113600,65179940,9990,9990,9990,9990,20
|
|
20240724,113500,64980140,9990,9990,9990,9990,2
|
|
20240724,113400,64960160,9990,9990,9990,9990,0
|
|
20240724,113300,64960160,9990,9990,9990,9990,0
|
|
20240724,113200,64960160,9990,9990,9990,9990,5
|
|
20240724,113100,64910210,9990,9990,9990,9990,0
|
|
20240724,113000,64910210,9990,9990,9990,9990,0
|
|
20240724,112900,64910210,9990,9990,9990,9990,0
|
|
20240724,112800,64910210,9990,9990,9990,9990,40
|
|
20240724,112700,64510610,10010,10010,10010,10010,0
|
|
20240724,112600,64510610,10010,10010,10010,10010,0
|
|
20240724,112500,64510610,10010,10010,10010,10010,0
|
|
20240724,112400,64510610,10010,10010,10010,10010,19
|
|
20240724,112300,64320420,10020,10020,10020,10020,0
|
|
20240724,112200,64320420,10020,10020,10020,10020,0
|
|
20240724,112100,64320420,10020,10020,10020,10020,0
|
|
20240724,112000,64320420,10020,10020,10020,10020,100
|
|
20240724,111900,63318420,10010,10010,10010,10010,10
|
|
20240724,111800,63218320,10020,10000,10020,10000,1905
|
|
20240724,111700,44168100,10000,10000,10000,10000,0
|
|
20240724,111600,44168100,10000,10000,10000,10000,0
|
|
20240724,111500,44168100,10000,10000,10000,10000,0
|
|
20240724,111400,44168100,10000,10000,10000,10000,0
|
|
20240724,111300,44168100,10000,10000,10000,10000,0
|
|
20240724,111200,44168100,10000,10000,10000,10000,0
|
|
20240724,111100,44168100,10000,10000,10000,10000,12
|
|
20240724,111000,44048100,9990,9990,9990,9990,0
|
|
20240724,110900,44048100,9990,9990,9990,9990,0
|
|
20240724,110800,44048100,9990,9990,9990,9990,29
|
|
20240724,110700,43758390,10000,10000,10000,10000,0
|
|
20240724,110600,43758390,10000,10000,10000,10000,1
|
|
20240724,110500,43748390,9990,9990,9990,9990,100
|
|
20240724,110400,42749390,9990,9990,9990,9990,0
|
|
20240724,110300,42749390,9990,9990,9990,9990,0
|
|
20240724,110200,42749390,9990,9990,9990,9990,0
|
|
20240724,110100,42749390,9990,9990,9990,9990,0
|
|
20240724,110000,42749390,9990,9990,9990,9990,0
|
|
20240724,105900,42749390,9990,10000,10000,9990,28
|
|
20240724,105800,42469660,9990,9990,9990,9990,0
|
|
20240724,105700,42469660,9990,9990,9990,9990,0
|
|
20240724,105600,42469660,9990,9990,9990,9990,0
|
|
20240724,105500,42469660,9990,9990,9990,9990,0
|
|
20240724,105400,42469660,9990,9990,9990,9990,0
|
|
20240724,105300,42469660,9990,9990,9990,9990,0
|
|
20240724,105200,42469660,9990,9990,9990,9990,150
|
|
20240724,105100,40971160,9990,9990,9990,9990,0
|
|
20240724,105000,40971160,9990,9990,9990,9990,0
|
|
20240724,104900,40971160,9990,9990,9990,9990,29
|
|
20240724,104800,40681450,10000,10000,10000,10000,0
|
|
20240724,104700,40681450,10000,10000,10000,10000,1
|
|
20240724,104600,40671450,9990,9990,9990,9990,0
|
|
20240724,104500,40671450,9990,9990,9990,9990,1
|
|
20240724,104400,40661460,10000,10000,10000,10000,0
|
|
20240724,104300,40661460,10000,10000,10000,10000,0
|
|
20240724,104200,40661460,10000,10000,10000,10000,60
|
|
20240724,104100,40061460,9990,9990,9990,9990,0
|
|
20240724,104000,40061460,9990,9990,9990,9990,26
|
|
20240724,103900,39801720,10000,10000,10000,10000,0
|
|
20240724,103800,39801720,10000,10000,10000,10000,1000
|
|
20240724,103700,29801720,9990,9990,9990,9990,332
|
|
20240724,103600,26485040,9990,9990,9990,9990,0
|
|
20240724,103500,26485040,9990,9990,9990,9990,0
|
|
20240724,103400,26485040,9990,9990,9990,9990,0
|
|
20240724,103300,26485040,9990,9990,9990,9990,0
|
|
20240724,103200,26485040,9990,9990,9990,9990,0
|
|
20240724,103100,26485040,9990,9990,9990,9990,0
|
|
20240724,103000,26485040,9990,9990,9990,9990,0
|
|
20240724,102900,26485040,9990,9990,9990,9990,0
|
|
20240724,102800,26485040,9990,9990,9990,9990,0
|
|
20240724,102700,26485040,9990,9990,9990,9990,0
|
|
20240724,102600,26485040,9990,9990,9990,9990,0
|
|
20240724,102500,26485040,9990,9990,9990,9990,96
|
|
20240724,102400,25526000,10000,10000,10000,10000,0
|
|
20240724,102300,25526000,10000,10000,10000,10000,0
|
|
20240724,102200,25526000,10000,10000,10000,10000,1
|
|
20240724,102100,25516000,10000,10000,10000,10000,0
|
|
20240724,102000,25516000,10000,10000,10000,10000,0
|
|
20240724,101900,25516000,10000,10000,10000,10000,0
|
|
20240724,101800,25516000,10000,10000,10000,10000,0
|
|
20240724,101700,25516000,10000,10000,10000,10000,0
|
|
20240724,101600,25516000,10000,10000,10000,10000,0
|
|
20240724,101500,25516000,10000,10000,10000,10000,53
|
|
20240724,101400,24986000,10000,10000,10000,10000,0
|
|
20240724,101300,24986000,10000,10000,10000,10000,0
|
|
20240724,101200,24986000,10000,10000,10000,10000,973
|
|
20240724,101100,15256000,10000,10010,10010,10000,70
|
|
20240724,101000,14555990,10020,10020,10020,10020,0
|
|
20240724,100900,14555990,10020,10020,10020,10020,0
|
|
20240724,100800,14555990,10020,10020,10020,10020,0
|
|
20240724,100700,14555990,10020,10020,10020,10020,1
|
|
20240724,100600,14545970,10010,10010,10020,10010,5
|
|
20240724,100500,14495900,10020,10020,10020,10020,0
|
|
20240724,100400,14495900,10020,10020,10020,10020,0
|
|
20240724,100300,14495900,10020,10010,10020,10010,2
|
|
20240724,100200,14475870,10020,10020,10020,10010,3
|
|
20240724,100100,14445820,10020,10010,10020,10010,4
|
|
20240724,100000,14405770,10010,10010,10020,10010,3
|
|
20240724,095900,14375730,10020,10020,10020,10020,0
|
|
20240724,095800,14375730,10020,10020,10020,10020,0
|
|
20240724,095700,14375730,10020,10020,10020,10020,0
|
|
20240724,095600,14375730,10020,10020,10020,10020,0
|
|
20240724,095500,14375730,10020,10020,10020,10000,76
|
|
20240724,095400,13615210,10020,10020,10020,10020,0
|
|
20240724,095300,13615210,10020,10020,10020,10020,0
|
|
20240724,095200,13615210,10020,10020,10020,10020,2
|
|
20240724,095100,13595170,10030,10030,10030,10030,0
|
|
20240724,095000,13595170,10030,10030,10030,10030,0
|
|
20240724,094900,13595170,10030,10030,10030,10030,6
|
|
20240724,094800,13534990,10030,10030,10030,10030,0
|
|
20240724,094700,13534990,10030,10030,10040,10030,508
|
|
20240724,094600,8439740,10030,10030,10030,10030,5
|
|
20240724,094500,8389590,10030,10030,10030,10030,2
|
|
20240724,094400,8369530,10020,10020,10020,10020,1
|
|
20240724,094300,8359510,10030,10030,10030,10030,1
|
|
20240724,094200,8349480,10020,10020,10020,10020,1
|
|
20240724,094100,8339460,10030,10030,10030,10030,0
|
|
20240724,094000,8339460,10030,10030,10030,10030,0
|
|
20240724,093900,8339460,10030,10020,10030,10020,7
|
|
20240724,093800,8269310,10020,10020,10020,10020,5
|
|
20240724,093700,8219210,10020,10020,10020,10020,0
|
|
20240724,093600,8219210,10020,10020,10020,10020,2
|
|
20240724,093500,8199170,10010,10010,10010,10010,10
|
|
20240724,093400,8099070,10030,10020,10030,10020,31
|
|
20240724,093300,7788150,10030,10030,10030,10030,0
|
|
20240724,093200,7788150,10030,10030,10030,10030,0
|
|
20240724,093100,7788150,10030,10020,10030,10010,14
|
|
20240724,093000,7647870,10030,10010,10030,10010,83
|
|
20240724,092900,6816820,10000,10010,10010,10000,27
|
|
20240724,092800,6546770,10010,10010,10010,10010,0
|
|
20240724,092700,6546770,10010,10010,10010,10010,3
|
|
20240724,092600,6516740,10030,10030,10030,10030,0
|
|
20240724,092500,6516740,10030,10030,10030,10030,0
|
|
20240724,092400,6516740,10030,10030,10030,10030,0
|
|
20240724,092300,6516740,10030,10010,10030,10010,18
|
|
20240724,092200,6336520,10000,10000,10000,10000,0
|
|
20240724,092100,6336520,10000,10000,10000,10000,3
|
|
20240724,092000,6306520,10000,10000,10000,10000,7
|
|
20240724,091900,6236520,10020,10020,10020,10000,3
|
|
20240724,091800,6206480,10000,10000,10030,10000,5
|
|
20240724,091700,6156430,9990,9990,9990,9990,0
|
|
20240724,091600,6156430,9990,9990,9990,9990,0
|
|
20240724,091500,6156430,9990,9990,9990,9990,99
|
|
20240724,091400,5167420,10030,10030,10030,10030,0
|
|
20240724,091300,5167420,10030,10030,10030,10030,0
|
|
20240724,091200,5167420,10030,10030,10030,10030,0
|
|
20240724,091100,5167420,10030,10000,10040,10000,5
|
|
20240724,091000,5117310,10060,10060,10060,10060,0
|
|
20240724,090900,5117310,10060,10060,10060,10060,0
|
|
20240724,090800,5117310,10060,10060,10060,10060,0
|
|
20240724,090700,5117310,10060,10060,10060,10060,0
|
|
20240724,090600,5117310,10060,10060,10060,10060,0
|
|
20240724,090500,5117310,10060,10060,10060,10060,0
|
|
20240724,090400,5117310,10060,10040,10060,10040,500
|
|
20240724,090300,90120,9980,9980,9980,9980,3
|
|
20240724,090200,60180,10060,10060,10060,10060,0
|
|
20240724,090100,60180,10060,10060,10060,10060,0
|
|
20240724,090000,60180,10060,10080,10080,10010,6
|