684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,202100,1105846400,24150,24150,24150,24150,707
|
|
20240717,202000,1105846400,24150,24150,24150,24150,0
|
|
20240717,201900,1105846400,24150,24150,24150,24150,0
|
|
20240717,201800,1105846400,24150,24150,24150,24150,0
|
|
20240717,201700,1105846400,24150,24150,24150,24150,0
|
|
20240717,201600,1105846400,24150,24150,24150,24150,0
|
|
20240717,201500,1105846400,24150,24150,24150,24150,0
|
|
20240717,201400,1105846400,24150,24150,24150,24150,0
|
|
20240717,201300,1105846400,24150,24150,24150,24150,0
|
|
20240717,201200,1105846400,24150,24150,24150,24150,0
|
|
20240717,201100,1105846400,24150,24150,24150,24150,0
|
|
20240717,201000,1105846400,24150,24150,24150,24150,0
|
|
20240717,200900,1105846400,24150,24150,24150,24150,0
|
|
20240717,200800,1105846400,24150,24150,24150,24150,0
|
|
20240717,200700,1105846400,24150,24150,24150,24150,0
|
|
20240717,200600,1105846400,24150,24150,24150,24150,0
|
|
20240717,200500,1105846400,24150,24150,24150,24150,0
|
|
20240717,200400,1105846400,24150,24150,24150,24150,0
|
|
20240717,200300,1105846400,24150,24150,24150,24150,0
|
|
20240717,200200,1105846400,24150,24150,24150,24150,0
|
|
20240717,200100,1105846400,24150,24150,24150,24150,0
|
|
20240717,200000,1105846400,24150,24150,24150,24150,0
|
|
20240717,195900,1105846400,24150,24150,24150,24150,0
|
|
20240717,195800,1105846400,24150,24150,24150,24150,0
|
|
20240717,195700,1105846400,24150,24150,24150,24150,0
|
|
20240717,195600,1105846400,24150,24150,24150,24150,0
|
|
20240717,195500,1105846400,24150,24150,24150,24150,0
|
|
20240717,195400,1105846400,24150,24150,24150,24150,0
|
|
20240717,195300,1105846400,24150,24150,24150,24150,0
|
|
20240717,195200,1105846400,24150,24150,24150,24150,0
|
|
20240717,195100,1105846400,24150,24150,24150,24150,707
|
|
20240717,195000,1105846400,24150,24150,24150,24150,0
|
|
20240717,194900,1105846400,24150,24150,24150,24150,0
|
|
20240717,194800,1105846400,24150,24150,24150,24150,0
|
|
20240717,194700,1105846400,24150,24150,24150,24150,0
|
|
20240717,194600,1105846400,24150,24150,24150,24150,0
|
|
20240717,194500,1105846400,24150,24150,24150,24150,0
|
|
20240717,194400,1105846400,24150,24150,24150,24150,0
|
|
20240717,194300,1105846400,24150,24150,24150,24150,0
|
|
20240717,194200,1105846400,24150,24150,24150,24150,0
|
|
20240717,194100,1105846400,24150,24150,24150,24150,0
|
|
20240717,194000,1105846400,24150,24150,24150,24150,0
|
|
20240717,193900,1105846400,24150,24150,24150,24150,0
|
|
20240717,193800,1105846400,24150,24150,24150,24150,0
|
|
20240717,193700,1105846400,24150,24150,24150,24150,0
|
|
20240717,193600,1105846400,24150,24150,24150,24150,0
|
|
20240717,193500,1105846400,24150,24150,24150,24150,0
|
|
20240717,193400,1105846400,24150,24150,24150,24150,0
|
|
20240717,193300,1105846400,24150,24150,24150,24150,0
|
|
20240717,193200,1105846400,24150,24150,24150,24150,0
|
|
20240717,193100,1105846400,24150,24150,24150,24150,0
|
|
20240717,193000,1105846400,24150,24150,24150,24150,0
|
|
20240717,192900,1105846400,24150,24150,24150,24150,0
|
|
20240717,192800,1105846400,24150,24150,24150,24150,0
|
|
20240717,192700,1105846400,24150,24150,24150,24150,0
|
|
20240717,192600,1105846400,24150,24150,24150,24150,0
|
|
20240717,192500,1105846400,24150,24150,24150,24150,0
|
|
20240717,192400,1105846400,24150,24150,24150,24150,0
|
|
20240717,192300,1105846400,24150,24150,24150,24150,0
|
|
20240717,192200,1105846400,24150,24150,24150,24150,0
|
|
20240717,192100,1105846400,24150,24150,24150,24150,707
|
|
20240717,192000,1105846400,24150,24150,24150,24150,0
|
|
20240717,191900,1105846400,24150,24150,24150,24150,0
|
|
20240717,191800,1105846400,24150,24150,24150,24150,0
|
|
20240717,191700,1105846400,24150,24150,24150,24150,0
|
|
20240717,191600,1105846400,24150,24150,24150,24150,0
|
|
20240717,191500,1105846400,24150,24150,24150,24150,0
|
|
20240717,191400,1105846400,24150,24150,24150,24150,0
|
|
20240717,191300,1105846400,24150,24150,24150,24150,0
|
|
20240717,191200,1105846400,24150,24150,24150,24150,0
|
|
20240717,191100,1105846400,24150,24150,24150,24150,0
|
|
20240717,191000,1105846400,24150,24150,24150,24150,0
|
|
20240717,190900,1105846400,24150,24150,24150,24150,0
|
|
20240717,190800,1105846400,24150,24150,24150,24150,0
|
|
20240717,190700,1105846400,24150,24150,24150,24150,0
|
|
20240717,190600,1105846400,24150,24150,24150,24150,0
|
|
20240717,190500,1105846400,24150,24150,24150,24150,0
|
|
20240717,190400,1105846400,24150,24150,24150,24150,0
|
|
20240717,190300,1105846400,24150,24150,24150,24150,0
|
|
20240717,190200,1105846400,24150,24150,24150,24150,0
|
|
20240717,190100,1105846400,24150,24150,24150,24150,0
|
|
20240717,190000,1105846400,24150,24150,24150,24150,0
|
|
20240717,185900,1105846400,24150,24150,24150,24150,0
|
|
20240717,185800,1105846400,24150,24150,24150,24150,0
|
|
20240717,185700,1105846400,24150,24150,24150,24150,0
|
|
20240717,185600,1105846400,24150,24150,24150,24150,0
|
|
20240717,185500,1105846400,24150,24150,24150,24150,0
|
|
20240717,185400,1105846400,24150,24150,24150,24150,0
|
|
20240717,185300,1105846400,24150,24150,24150,24150,0
|
|
20240717,185200,1105846400,24150,24150,24150,24150,0
|
|
20240717,185100,1105846400,24150,24150,24150,24150,707
|
|
20240717,185000,1105846400,24150,24150,24150,24150,0
|
|
20240717,184900,1105846400,24150,24150,24150,24150,0
|
|
20240717,184800,1105846400,24150,24150,24150,24150,0
|
|
20240717,184700,1105846400,24150,24150,24150,24150,0
|
|
20240717,184600,1105846400,24150,24150,24150,24150,0
|
|
20240717,184500,1105846400,24150,24150,24150,24150,0
|
|
20240717,184400,1105846400,24150,24150,24150,24150,0
|
|
20240717,184300,1105846400,24150,24150,24150,24150,0
|
|
20240717,184200,1105846400,24150,24150,24150,24150,0
|
|
20240717,184100,1105846400,24150,24150,24150,24150,0
|
|
20240717,184000,1105846400,24150,24150,24150,24150,0
|
|
20240717,183900,1105846400,24150,24150,24150,24150,0
|
|
20240717,183800,1105846400,24150,24150,24150,24150,0
|
|
20240717,183700,1105846400,24150,24150,24150,24150,0
|
|
20240717,183600,1105846400,24150,24150,24150,24150,0
|
|
20240717,183500,1105846400,24150,24150,24150,24150,0
|
|
20240717,183400,1105846400,24150,24150,24150,24150,0
|
|
20240717,183300,1105846400,24150,24150,24150,24150,0
|
|
20240717,183200,1105846400,24150,24150,24150,24150,0
|
|
20240717,183100,1105846400,24150,24150,24150,24150,0
|
|
20240717,183000,1105846400,24150,24150,24150,24150,0
|
|
20240717,182900,1105846400,24150,24150,24150,24150,0
|
|
20240717,182800,1105846400,24150,24150,24150,24150,0
|
|
20240717,182700,1105846400,24150,24150,24150,24150,0
|
|
20240717,182600,1105846400,24150,24150,24150,24150,0
|
|
20240717,182500,1105846400,24150,24150,24150,24150,0
|
|
20240717,182400,1105846400,24150,24150,24150,24150,0
|
|
20240717,182300,1105846400,24150,24150,24150,24150,0
|
|
20240717,182200,1105846400,24150,24150,24150,24150,0
|
|
20240717,182100,1105846400,24150,24150,24150,24150,707
|
|
20240717,182000,1105846400,24150,24150,24150,24150,0
|
|
20240717,181900,1105846400,24150,24150,24150,24150,0
|
|
20240717,181800,1105846400,24150,24150,24150,24150,0
|
|
20240717,181700,1105846400,24150,24150,24150,24150,0
|
|
20240717,181600,1105846400,24150,24150,24150,24150,0
|
|
20240717,181500,1105846400,24150,24150,24150,24150,0
|
|
20240717,181400,1105846400,24150,24150,24150,24150,0
|
|
20240717,181300,1105846400,24150,24150,24150,24150,0
|
|
20240717,181200,1105846400,24150,24150,24150,24150,0
|
|
20240717,181100,1105846400,24150,24150,24150,24150,0
|
|
20240717,181000,1105846400,24150,24150,24150,24150,0
|
|
20240717,180900,1105846400,24150,24150,24150,24150,0
|
|
20240717,180800,1105846400,24150,24150,24150,24150,0
|
|
20240717,180700,1105846400,24150,24150,24150,24150,0
|
|
20240717,180600,1105846400,24150,24150,24150,24150,0
|
|
20240717,180500,1105846400,24150,24150,24150,24150,0
|
|
20240717,180400,1105846400,24150,24150,24150,24150,0
|
|
20240717,180300,1105846400,24150,24150,24150,24150,0
|
|
20240717,180200,1105846400,24150,24150,24150,24150,0
|
|
20240717,180100,1105846400,24150,24150,24150,24150,0
|
|
20240717,180000,1105846400,24150,24150,24150,24150,0
|
|
20240717,175900,1105846400,24150,24150,24150,24150,0
|
|
20240717,175800,1105846400,24150,24150,24150,24150,0
|
|
20240717,175700,1105846400,24150,24150,24150,24150,0
|
|
20240717,175600,1105846400,24150,24150,24150,24150,0
|
|
20240717,175500,1105846400,24150,24150,24150,24150,0
|
|
20240717,175400,1105846400,24150,24150,24150,24150,0
|
|
20240717,175300,1105846400,24150,24150,24150,24150,0
|
|
20240717,175200,1105846400,24150,24150,24150,24150,0
|
|
20240717,175100,1105846400,24150,24150,24150,24150,707
|
|
20240717,175000,1105846400,24150,24150,24150,24150,0
|
|
20240717,174900,1105846400,24150,24150,24150,24150,0
|
|
20240717,174800,1105846400,24150,24150,24150,24150,0
|
|
20240717,174700,1105846400,24150,24150,24150,24150,0
|
|
20240717,174600,1105846400,24150,24150,24150,24150,0
|
|
20240717,174500,1105846400,24150,24150,24150,24150,0
|
|
20240717,174400,1105846400,24150,24150,24150,24150,0
|
|
20240717,174300,1105846400,24150,24150,24150,24150,0
|
|
20240717,174200,1105846400,24150,24150,24150,24150,0
|
|
20240717,174100,1105846400,24150,24150,24150,24150,0
|
|
20240717,174000,1105846400,24150,24150,24150,24150,0
|
|
20240717,173900,1105846400,24150,24150,24150,24150,0
|
|
20240717,173800,1105846400,24150,24150,24150,24150,0
|
|
20240717,173700,1105846400,24150,24150,24150,24150,0
|
|
20240717,173600,1105846400,24150,24150,24150,24150,0
|
|
20240717,173500,1105846400,24150,24150,24150,24150,0
|
|
20240717,173400,1105846400,24150,24150,24150,24150,0
|
|
20240717,173300,1105846400,24150,24150,24150,24150,0
|
|
20240717,173200,1105846400,24150,24150,24150,24150,0
|
|
20240717,173100,1105846400,24150,24150,24150,24150,0
|
|
20240717,173000,1105846400,24150,24150,24150,24150,0
|
|
20240717,172900,1105846400,24150,24150,24150,24150,0
|
|
20240717,172800,1105846400,24150,24150,24150,24150,0
|
|
20240717,172700,1105846400,24150,24150,24150,24150,0
|
|
20240717,172600,1105846400,24150,24150,24150,24150,0
|
|
20240717,172500,1105846400,24150,24150,24150,24150,0
|
|
20240717,172400,1105846400,24150,24150,24150,24150,0
|
|
20240717,172300,1105846400,24150,24150,24150,24150,0
|
|
20240717,172200,1105846400,24150,24150,24150,24150,0
|
|
20240717,172100,1105846400,24150,24150,24150,24150,707
|
|
20240717,172000,1105846400,24150,24150,24150,24150,0
|
|
20240717,171900,1105846400,24150,24150,24150,24150,0
|
|
20240717,171800,1105846400,24150,24150,24150,24150,0
|
|
20240717,171700,1105846400,24150,24150,24150,24150,0
|
|
20240717,171600,1105846400,24150,24150,24150,24150,0
|
|
20240717,171500,1105846400,24150,24150,24150,24150,0
|
|
20240717,171400,1105846400,24150,24150,24150,24150,0
|
|
20240717,171300,1105846400,24150,24150,24150,24150,0
|
|
20240717,171200,1105846400,24150,24150,24150,24150,0
|
|
20240717,171100,1105846400,24150,24150,24150,24150,0
|
|
20240717,171000,1105846400,24150,24150,24150,24150,0
|
|
20240717,170900,1105846400,24150,24150,24150,24150,0
|
|
20240717,170800,1105846400,24150,24150,24150,24150,0
|
|
20240717,170700,1105846400,24150,24150,24150,24150,0
|
|
20240717,170600,1105846400,24150,24150,24150,24150,0
|
|
20240717,170500,1105846400,24150,24150,24150,24150,0
|
|
20240717,170400,1105846400,24150,24150,24150,24150,0
|
|
20240717,170300,1105846400,24150,24150,24150,24150,0
|
|
20240717,170200,1105846400,24150,24150,24150,24150,0
|
|
20240717,170100,1105846400,24150,24150,24150,24150,0
|
|
20240717,170000,1105846400,24150,24150,24150,24150,0
|
|
20240717,165900,1105846400,24150,24150,24150,24150,0
|
|
20240717,165800,1105846400,24150,24150,24150,24150,0
|
|
20240717,165700,1105846400,24150,24150,24150,24150,0
|
|
20240717,165600,1105846400,24150,24150,24150,24150,0
|
|
20240717,165500,1105846400,24150,24150,24150,24150,0
|
|
20240717,165400,1105846400,24150,24150,24150,24150,0
|
|
20240717,165300,1105846400,24150,24150,24150,24150,0
|
|
20240717,165200,1105846400,24150,24150,24150,24150,0
|
|
20240717,165100,1105846400,24150,24150,24150,24150,707
|
|
20240717,165000,1105846400,24150,24150,24150,24150,0
|
|
20240717,164900,1105846400,24150,24150,24150,24150,0
|
|
20240717,164800,1105846400,24150,24150,24150,24150,0
|
|
20240717,164700,1105846400,24150,24150,24150,24150,0
|
|
20240717,164600,1105846400,24150,24150,24150,24150,0
|
|
20240717,164500,1105846400,24150,24150,24150,24150,0
|
|
20240717,164400,1105846400,24150,24150,24150,24150,0
|
|
20240717,164300,1105846400,24150,24150,24150,24150,0
|
|
20240717,164200,1105846400,24150,24150,24150,24150,0
|
|
20240717,164100,1105846400,24150,24150,24150,24150,0
|
|
20240717,164000,1105846400,24150,24150,24150,24150,0
|
|
20240717,163900,1105846400,24150,24150,24150,24150,0
|
|
20240717,163800,1105846400,24150,24150,24150,24150,0
|
|
20240717,163700,1105846400,24150,24150,24150,24150,0
|
|
20240717,163600,1105846400,24150,24150,24150,24150,0
|
|
20240717,163500,1105846400,24150,24150,24150,24150,0
|
|
20240717,163400,1105846400,24150,24150,24150,24150,0
|
|
20240717,163300,1105846400,24150,24150,24150,24150,0
|
|
20240717,163200,1105846400,24150,24150,24150,24150,0
|
|
20240717,163100,1105846400,24150,24150,24150,24150,0
|
|
20240717,163000,1105846400,24150,24150,24150,24150,0
|
|
20240717,162900,1105846400,24150,24150,24150,24150,0
|
|
20240717,162800,1105846400,24150,24150,24150,24150,0
|
|
20240717,162700,1105846400,24150,24150,24150,24150,0
|
|
20240717,162600,1105846400,24150,24150,24150,24150,0
|
|
20240717,162500,1105846400,24150,24150,24150,24150,0
|
|
20240717,162400,1105846400,24150,24150,24150,24150,0
|
|
20240717,162300,1105846400,24150,24150,24150,24150,0
|
|
20240717,162200,1105846400,24150,24150,24150,24150,0
|
|
20240717,162100,1105846400,24150,24150,24150,24150,707
|
|
20240717,162000,1105846400,24150,24150,24150,24150,0
|
|
20240717,161900,1105846400,24150,24150,24150,24150,0
|
|
20240717,161800,1105846400,24150,24150,24150,24150,0
|
|
20240717,161700,1105846400,24150,24150,24150,24150,0
|
|
20240717,161600,1105846400,24150,24150,24150,24150,0
|
|
20240717,161500,1105846400,24150,24150,24150,24150,0
|
|
20240717,161400,1105846400,24150,24150,24150,24150,0
|
|
20240717,161300,1105846400,24150,24150,24150,24150,0
|
|
20240717,161200,1105846400,24150,24150,24150,24150,0
|
|
20240717,161100,1105846400,24150,24150,24150,24150,0
|
|
20240717,161000,1105846400,24150,24150,24150,24150,0
|
|
20240717,160900,1105846400,24150,24150,24150,24150,0
|
|
20240717,160800,1105846400,24150,24150,24150,24150,0
|
|
20240717,160700,1105846400,24150,24150,24150,24150,0
|
|
20240717,160600,1105846400,24150,24150,24150,24150,0
|
|
20240717,160500,1105846400,24150,24150,24150,24150,0
|
|
20240717,160400,1105846400,24150,24150,24150,24150,0
|
|
20240717,160300,1105846400,24150,24150,24150,24150,0
|
|
20240717,160200,1105846400,24150,24150,24150,24150,0
|
|
20240717,160100,1105846400,24150,24150,24150,24150,0
|
|
20240717,160000,1105846400,24150,24150,24150,24150,0
|
|
20240717,155900,1105846400,24150,24150,24150,24150,0
|
|
20240717,155800,1105846400,24150,24150,24150,24150,0
|
|
20240717,155700,1105846400,24150,24150,24150,24150,0
|
|
20240717,155600,1105846400,24150,24150,24150,24150,0
|
|
20240717,155500,1105846400,24150,24150,24150,24150,0
|
|
20240717,155400,1105846400,24150,24150,24150,24150,0
|
|
20240717,155300,1105846400,24150,24150,24150,24150,0
|
|
20240717,155200,1105846400,24150,24150,24150,24150,0
|
|
20240717,155100,1105846400,24150,24150,24150,24150,707
|
|
20240717,155000,1105846400,24150,24150,24150,24150,0
|
|
20240717,154900,1105846400,24150,24150,24150,24150,0
|
|
20240717,154800,1105846400,24150,24150,24150,24150,0
|
|
20240717,154700,1105846400,24150,24150,24150,24150,0
|
|
20240717,154600,1105846400,24150,24150,24150,24150,0
|
|
20240717,154500,1105846400,24150,24150,24150,24150,0
|
|
20240717,154400,1105846400,24150,24150,24150,24150,0
|
|
20240717,154300,1105846400,24150,24150,24150,24150,0
|
|
20240717,154200,1105846400,24150,24150,24150,24150,0
|
|
20240717,154100,1105846400,24150,24150,24150,24150,0
|
|
20240717,154000,1105846400,24150,24150,24150,24150,0
|
|
20240717,153900,1105846400,24150,24150,24150,24150,0
|
|
20240717,153800,1105846400,24150,24150,24150,24150,0
|
|
20240717,153700,1105846400,24150,24150,24150,24150,0
|
|
20240717,153600,1105846400,24150,24150,24150,24150,0
|
|
20240717,153500,1105846400,24150,24150,24150,24150,0
|
|
20240717,153400,1105846400,24150,24150,24150,24150,0
|
|
20240717,153300,1105846400,24150,24150,24150,24150,0
|
|
20240717,153200,1105846400,24150,24150,24150,24150,0
|
|
20240717,153100,1105846400,24150,24150,24150,24150,0
|
|
20240717,153000,1105846400,24150,24150,24150,24150,707
|
|
20240717,152900,1088772350,24150,24150,24150,24150,0
|
|
20240717,152800,1088772350,24150,24150,24150,24150,0
|
|
20240717,152700,1088772350,24150,24150,24150,24150,0
|
|
20240717,152600,1088772350,24150,24150,24150,24150,0
|
|
20240717,152500,1088772350,24150,24150,24150,24150,0
|
|
20240717,152400,1088772350,24150,24150,24150,24150,0
|
|
20240717,152300,1088772350,24150,24150,24150,24150,0
|
|
20240717,152200,1088772350,24150,24150,24150,24150,0
|
|
20240717,152100,1088772350,24150,24150,24150,24150,0
|
|
20240717,152000,1088772350,24150,24150,24150,24150,0
|
|
20240717,151900,1088772350,24150,24100,24150,24100,39
|
|
20240717,151800,1087831700,24150,24150,24150,24050,167
|
|
20240717,151700,1083812750,24150,24150,24150,24150,0
|
|
20240717,151600,1083812750,24150,24150,24150,24150,0
|
|
20240717,151500,1083812750,24150,24150,24150,24150,2
|
|
20240717,151400,1083764450,24150,24150,24150,24150,1
|
|
20240717,151300,1083740300,24100,24150,24150,24000,30
|
|
20240717,151200,1083016400,24000,24000,24000,24000,36
|
|
20240717,151100,1082152400,24150,24150,24200,24050,209
|
|
20240717,151000,1077125500,24150,24150,24150,24150,0
|
|
20240717,150900,1077125500,24150,24050,24150,24050,5
|
|
20240717,150800,1077004950,24150,24150,24150,24150,9
|
|
20240717,150700,1076787600,24150,24150,24150,24150,208
|
|
20240717,150600,1071764400,24150,24100,24150,24100,6
|
|
20240717,150500,1071619750,24150,24150,24150,24150,10
|
|
20240717,150400,1071378250,24150,24000,24150,24000,142
|
|
20240717,150300,1067970000,24150,24100,24150,24000,117
|
|
20240717,150200,1065155200,24250,24250,24250,24250,0
|
|
20240717,150100,1065155200,24250,24250,24250,24150,38
|
|
20240717,150000,1064233800,24250,24250,24250,24250,28
|
|
20240717,145900,1063554800,24300,24300,24300,24300,5
|
|
20240717,145800,1063433300,24300,24300,24300,24300,0
|
|
20240717,145700,1063433300,24300,24100,24300,24100,3
|
|
20240717,145600,1063360650,24150,24150,24150,24150,0
|
|
20240717,145500,1063360650,24150,24250,24500,24150,1001
|
|
20240717,145400,1038902050,24200,24100,24200,24100,1031
|
|
20240717,145300,1013954350,24300,24100,24350,24100,1004
|
|
20240717,145200,989640850,24100,24100,24100,24050,3
|
|
20240717,145100,989568600,24000,24050,24050,24000,519
|
|
20240717,145000,977111500,24050,24100,24100,24050,96
|
|
20240717,144900,974802600,24050,24050,24050,24050,0
|
|
20240717,144800,974802600,24050,24150,24150,24050,2
|
|
20240717,144700,974754400,24100,24100,24150,24100,6
|
|
20240717,144600,974609750,24000,24100,24100,24000,219
|
|
20240717,144500,969339650,24150,24150,24150,24150,0
|
|
20240717,144400,969339650,24150,24050,24150,24050,337
|
|
20240717,144300,961234650,24050,24050,24050,24050,7
|
|
20240717,144200,961066300,24050,24050,24050,24050,259
|
|
20240717,144100,954837350,24050,24050,24050,24050,1106
|
|
20240717,144000,928238050,24050,24050,24050,24050,1
|
|
20240717,143900,928214000,24050,24050,24050,24050,300
|
|
20240717,143800,920999000,24050,24050,24050,24050,0
|
|
20240717,143700,920999000,24050,24050,24050,24050,0
|
|
20240717,143600,920999000,24050,24050,24050,24050,28
|
|
20240717,143500,920325600,24100,24100,24100,24100,847
|
|
20240717,143400,899912900,24200,24200,24200,24200,2
|
|
20240717,143300,899864500,24200,24100,24200,24100,9
|
|
20240717,143200,899647200,24250,24250,24250,24250,0
|
|
20240717,143100,899647200,24250,24250,24250,24250,0
|
|
20240717,143000,899647200,24250,24250,24250,24250,1
|
|
20240717,142900,899622950,24150,24150,24150,24150,4
|
|
20240717,142800,899526350,24250,24250,24250,24250,0
|
|
20240717,142700,899526350,24250,24250,24250,24250,1
|
|
20240717,142600,899502100,24100,24250,24250,24100,506
|
|
20240717,142500,887295750,24200,24250,24250,24200,13
|
|
20240717,142400,886981100,24250,24250,24250,24250,0
|
|
20240717,142300,886981100,24250,24200,24250,24200,5
|
|
20240717,142200,886860050,24150,24150,24150,24150,100
|
|
20240717,142100,884445050,24150,24150,24150,24150,1
|
|
20240717,142000,884420900,24250,24250,24250,24250,50
|
|
20240717,141900,883208400,24250,24250,24250,24250,0
|
|
20240717,141800,883208400,24250,24250,24250,24200,15
|
|
20240717,141700,882845300,24150,24150,24150,24150,100
|
|
20240717,141600,880430300,24150,24150,24150,24150,20
|
|
20240717,141500,879947300,24150,24150,24150,24150,37
|
|
20240717,141400,879053750,24250,24250,24250,24250,0
|
|
20240717,141300,879053750,24250,24150,24250,24150,104
|
|
20240717,141200,876541850,24150,24150,24150,24150,44
|
|
20240717,141100,875479250,24100,24200,24200,24100,908
|
|
20240717,141000,853546000,24250,24250,24250,24250,0
|
|
20240717,140900,853546000,24250,24250,24250,24250,1
|
|
20240717,140800,853521750,24250,24250,24250,24250,0
|
|
20240717,140700,853521750,24250,24250,24250,24250,0
|
|
20240717,140600,853521750,24250,24250,24250,24250,1
|
|
20240717,140500,853497500,24250,24250,24250,24250,0
|
|
20240717,140400,853497500,24250,24250,24250,24250,1
|
|
20240717,140300,853473250,24200,24200,24200,24200,80
|
|
20240717,140200,851537250,24200,24200,24200,24200,0
|
|
20240717,140100,851537250,24200,24200,24200,24200,46
|
|
20240717,140000,850424050,24200,24200,24200,24200,129
|
|
20240717,135900,847302250,24250,24250,24250,24250,0
|
|
20240717,135800,847302250,24250,24250,24250,24250,0
|
|
20240717,135700,847302250,24250,24200,24250,24200,188
|
|
20240717,135600,842752600,24250,24250,24250,24250,0
|
|
20240717,135500,842752600,24250,24200,24250,24200,49
|
|
20240717,135400,841566500,24200,24200,24200,24200,0
|
|
20240717,135300,841566500,24200,24250,24250,24200,233
|
|
20240717,135200,835925900,24250,24250,24250,24250,0
|
|
20240717,135100,835925900,24250,24300,24300,24250,483
|
|
20240717,135000,824212950,24300,24300,24300,24300,0
|
|
20240717,134900,824212950,24300,24300,24300,24300,0
|
|
20240717,134800,824212950,24300,24300,24300,24300,2
|
|
20240717,134700,824164350,24300,24300,24300,24300,0
|
|
20240717,134600,824164350,24300,24300,24300,24300,1
|
|
20240717,134500,824140050,24250,24250,24250,24250,2
|
|
20240717,134400,824091550,24300,24300,24300,24300,2
|
|
20240717,134300,824042950,24300,24300,24300,24300,0
|
|
20240717,134200,824042950,24300,24300,24300,24300,0
|
|
20240717,134100,824042950,24300,24300,24300,24300,23
|
|
20240717,134000,823484050,24300,24300,24300,24300,100
|
|
20240717,133900,821054050,24300,24300,24300,24300,0
|
|
20240717,133800,821054050,24300,24300,24300,24300,0
|
|
20240717,133700,821054050,24300,24300,24300,24300,0
|
|
20240717,133600,821054050,24300,24300,24300,24300,29
|
|
20240717,133500,820349350,24300,24300,24300,24300,0
|
|
20240717,133400,820349350,24300,24300,24300,24300,0
|
|
20240717,133300,820349350,24300,24300,24300,24300,0
|
|
20240717,133200,820349350,24300,24300,24300,24300,0
|
|
20240717,133100,820349350,24300,24250,24300,24250,123
|
|
20240717,133000,817366550,24300,24300,24300,24300,0
|
|
20240717,132900,817366550,24300,24300,24300,24300,140
|
|
20240717,132800,813964550,24300,24300,24300,24300,6
|
|
20240717,132700,813818750,24300,24300,24300,24300,0
|
|
20240717,132600,813818750,24300,24300,24300,24300,0
|
|
20240717,132500,813818750,24300,24300,24300,24300,0
|
|
20240717,132400,813818750,24300,24300,24300,24300,0
|
|
20240717,132300,813818750,24300,24300,24300,24300,10
|
|
20240717,132200,813575750,24300,24300,24300,24300,0
|
|
20240717,132100,813575750,24300,24300,24300,24300,1
|
|
20240717,132000,813551450,24350,24300,24350,24300,27
|
|
20240717,131900,812894050,24350,24350,24350,24350,0
|
|
20240717,131800,812894050,24350,24350,24350,24350,0
|
|
20240717,131700,812894050,24350,24350,24350,24350,0
|
|
20240717,131600,812894050,24350,24300,24350,24300,55
|
|
20240717,131500,811557500,24300,24300,24300,24300,45
|
|
20240717,131400,810464000,24300,24300,24300,24300,15
|
|
20240717,131300,810099500,24300,24300,24300,24300,1
|
|
20240717,131200,810075200,24350,24350,24350,24350,0
|
|
20240717,131100,810075200,24350,24300,24350,24250,473
|
|
20240717,131000,798604350,24350,24300,24350,24300,2
|
|
20240717,130900,798555700,24350,24350,24350,24350,0
|
|
20240717,130800,798555700,24350,24350,24350,24350,0
|
|
20240717,130700,798555700,24350,24350,24350,24350,0
|
|
20240717,130600,798555700,24350,24350,24350,24350,0
|
|
20240717,130500,798555700,24350,24350,24350,24350,0
|
|
20240717,130400,798555700,24350,24350,24350,24350,0
|
|
20240717,130300,798555700,24350,24300,24350,24300,59
|
|
20240717,130200,797121700,24350,24350,24350,24350,0
|
|
20240717,130100,797121700,24350,24350,24350,24350,0
|
|
20240717,130000,797121700,24350,24350,24350,24350,0
|
|
20240717,125900,797121700,24350,24350,24350,24350,0
|
|
20240717,125800,797121700,24350,24350,24350,24350,0
|
|
20240717,125700,797121700,24350,24350,24350,24350,0
|
|
20240717,125600,797121700,24350,24350,24350,24350,0
|
|
20240717,125500,797121700,24350,24350,24350,24350,1
|
|
20240717,125400,797097350,24300,24300,24300,24300,1
|
|
20240717,125300,797073050,24350,24250,24350,24250,8
|
|
20240717,125200,796878450,24350,24300,24350,24300,2
|
|
20240717,125100,796829800,24200,24200,24200,24200,0
|
|
20240717,125000,796829800,24200,24200,24200,24200,0
|
|
20240717,124900,796829800,24200,24250,24250,24200,190
|
|
20240717,124800,792231550,24200,24250,24250,24200,106
|
|
20240717,124700,789666150,24250,24250,24250,24250,0
|
|
20240717,124600,789666150,24250,24250,24250,24250,3
|
|
20240717,124500,789593400,24250,24250,24250,24250,1
|
|
20240717,124400,789569150,24250,24250,24250,24250,69
|
|
20240717,124300,787895900,24350,24250,24350,24250,17
|
|
20240717,124200,787483550,24250,24250,24250,24250,0
|
|
20240717,124100,787483550,24250,24250,24250,24250,79
|
|
20240717,124000,785567800,24250,24250,24250,24250,17
|
|
20240717,123900,785155550,24250,24200,24250,24200,210
|
|
20240717,123800,780073050,24250,24250,24250,24250,0
|
|
20240717,123700,780073050,24250,24250,24250,24250,96
|
|
20240717,123600,777745050,24250,24250,24250,24250,100
|
|
20240717,123500,775320050,24250,24250,24250,24250,100
|
|
20240717,123400,772895050,24250,24300,24300,24250,251
|
|
20240717,123300,766803100,24350,24350,24350,24350,0
|
|
20240717,123200,766803100,24350,24350,24350,24350,15
|
|
20240717,123100,766437850,24350,24350,24350,24350,1
|
|
20240717,123000,766413500,24300,24300,24300,24300,3
|
|
20240717,122900,766340600,24350,24300,24350,24300,542
|
|
20240717,122800,753169950,24300,24300,24300,24300,2
|
|
20240717,122700,753121350,24300,24300,24300,24300,0
|
|
20240717,122600,753121350,24300,24300,24300,24300,0
|
|
20240717,122500,753121350,24300,24300,24300,24300,19
|
|
20240717,122400,752659650,24300,24300,24300,24300,5
|
|
20240717,122300,752538150,24300,24300,24300,24300,150
|
|
20240717,122200,748893150,24350,24350,24350,24350,0
|
|
20240717,122100,748893150,24350,24350,24350,24350,1
|
|
20240717,122000,748868800,24300,24300,24300,24300,50
|
|
20240717,121900,747653800,24300,24300,24300,24300,5
|
|
20240717,121800,747532300,24350,24250,24350,24250,2
|
|
20240717,121700,747483700,24200,24200,24200,24200,210
|
|
20240717,121600,742401700,24250,24300,24300,24250,27
|
|
20240717,121500,741746900,24250,24300,24300,24250,48
|
|
20240717,121400,740582750,24250,24250,24250,24250,0
|
|
20240717,121300,740582750,24250,24250,24250,24250,14
|
|
20240717,121200,740243250,24350,24350,24350,24350,0
|
|
20240717,121100,740243250,24350,24350,24350,24350,0
|
|
20240717,121000,740243250,24350,24350,24350,24350,0
|
|
20240717,120900,740243250,24350,24350,24350,24350,0
|
|
20240717,120800,740243250,24350,24350,24350,24350,0
|
|
20240717,120700,740243250,24350,24150,24350,24150,5
|
|
20240717,120600,740121700,24200,24300,24300,24200,60
|
|
20240717,120500,738669200,24300,24300,24300,24300,10
|
|
20240717,120400,738426200,24350,24250,24350,24200,279
|
|
20240717,120300,731667200,24300,24300,24300,24300,0
|
|
20240717,120200,731667200,24300,24300,24300,24300,50
|
|
20240717,120100,730452200,24350,24350,24350,24350,0
|
|
20240717,120000,730452200,24350,24350,24350,24350,0
|
|
20240717,115900,730452200,24350,24300,24350,24250,295
|
|
20240717,115800,723297850,24350,24350,24350,24350,0
|
|
20240717,115700,723297850,24350,24350,24350,24350,0
|
|
20240717,115600,723297850,24350,24350,24350,24350,17
|
|
20240717,115500,722883900,24350,24350,24350,24350,5
|
|
20240717,115400,722762150,24350,24350,24350,24350,4
|
|
20240717,115300,722664750,24350,24350,24350,24350,5
|
|
20240717,115200,722543000,24350,24350,24350,24350,0
|
|
20240717,115100,722543000,24350,24300,24350,24300,46
|
|
20240717,115000,721424450,24300,24300,24300,24300,0
|
|
20240717,114900,721424450,24300,24350,24350,24300,744
|
|
20240717,114800,703328600,24350,24400,24400,24350,157
|
|
20240717,114700,699498050,24400,24400,24400,24400,0
|
|
20240717,114600,699498050,24400,24400,24400,24400,0
|
|
20240717,114500,699498050,24400,24400,24400,24400,0
|
|
20240717,114400,699498050,24400,24400,24400,24400,0
|
|
20240717,114300,699498050,24400,24400,24400,24400,0
|
|
20240717,114200,699498050,24400,24400,24400,24400,200
|
|
20240717,114100,694618050,24400,24400,24400,24400,0
|
|
20240717,114000,694618050,24400,24400,24400,24400,50
|
|
20240717,113900,693398050,24400,24450,24450,24400,560
|
|
20240717,113800,679733850,24450,24500,24500,24450,492
|
|
20240717,113700,667686500,24500,24550,24550,24500,225
|
|
20240717,113600,662172950,24500,24500,24500,24500,36
|
|
20240717,113500,661290950,24550,24600,24600,24550,541
|
|
20240717,113400,648003350,24600,24600,24600,24600,0
|
|
20240717,113300,648003350,24600,24600,24600,24600,2
|
|
20240717,113200,647954150,24600,24650,24650,24600,223
|
|
20240717,113100,642468150,24650,24650,24650,24650,5
|
|
20240717,113000,642344900,24650,24650,24650,24650,1
|
|
20240717,112900,642320250,24650,24650,24650,24650,0
|
|
20240717,112800,642320250,24650,24650,24650,24650,0
|
|
20240717,112700,642320250,24650,24650,24650,24650,0
|
|
20240717,112600,642320250,24650,24650,24650,24650,0
|
|
20240717,112500,642320250,24650,24650,24650,24650,0
|
|
20240717,112400,642320250,24650,24650,24650,24650,1
|
|
20240717,112300,642295600,24750,24650,24750,24650,2
|
|
20240717,112200,642246200,24600,24600,24600,24600,15
|
|
20240717,112100,641877200,24650,24650,24650,24650,0
|
|
20240717,112000,641877200,24650,24650,24650,24650,0
|
|
20240717,111900,641877200,24650,24700,24750,24650,17
|
|
20240717,111800,641457450,24750,24750,24750,24750,0
|
|
20240717,111700,641457450,24750,24750,24750,24750,2
|
|
20240717,111600,641407950,24600,24700,24800,24600,1071
|
|
20240717,111500,614999650,24750,24750,24750,24750,44
|
|
20240717,111400,613910650,24750,24750,24750,24750,30
|
|
20240717,111300,613168150,24850,24850,24850,24850,0
|
|
20240717,111200,613168150,24850,24850,24850,24850,0
|
|
20240717,111100,613168150,24850,24800,24850,24800,20
|
|
20240717,111000,612671250,24850,24850,24850,24850,0
|
|
20240717,110900,612671250,24850,24800,24850,24800,7
|
|
20240717,110800,612497350,24850,24750,24850,24750,67
|
|
20240717,110700,610834150,24750,24750,24750,24750,474
|
|
20240717,110600,599102650,24750,24750,24750,24750,35
|
|
20240717,110500,598236400,24750,24750,24750,24750,0
|
|
20240717,110400,598236400,24750,24850,24850,24700,419
|
|
20240717,110300,587873950,24850,24850,24850,24850,40
|
|
20240717,110200,586879950,24850,24800,24850,24700,275
|
|
20240717,110100,580075450,24850,24850,24850,24850,0
|
|
20240717,110000,580075450,24850,24850,24850,24850,0
|
|
20240717,105900,580075450,24850,24850,24850,24850,2
|
|
20240717,105800,580025750,24750,24750,24750,24750,0
|
|
20240717,105700,580025750,24750,24750,24750,24750,11
|
|
20240717,105600,579753500,24750,24850,24850,24750,266
|
|
20240717,105500,573157400,24850,24850,24850,24850,0
|
|
20240717,105400,573157400,24850,24850,24850,24850,0
|
|
20240717,105300,573157400,24850,24850,24850,24850,5
|
|
20240717,105200,573033150,24850,24900,24900,24850,328
|
|
20240717,105100,564869800,24850,24850,24850,24850,10
|
|
20240717,105000,564621300,24800,24800,24800,24750,717
|
|
20240717,104900,546860050,24850,24850,24850,24850,10
|
|
20240717,104800,546611550,24850,24850,24850,24850,8
|
|
20240717,104700,546412750,24850,24800,24850,24800,21
|
|
20240717,104600,545891000,24750,24800,24800,24750,436
|
|
20240717,104500,535099200,24850,24850,24850,24850,0
|
|
20240717,104400,535099200,24850,24850,24850,24850,7
|
|
20240717,104300,534925250,24650,24650,24650,24650,0
|
|
20240717,104200,534925250,24650,24650,24650,24650,0
|
|
20240717,104100,534925250,24650,24800,24800,24650,900
|
|
20240717,104000,512728100,24800,24800,24800,24800,1
|
|
20240717,103900,512703300,24800,24850,24850,24800,111
|
|
20240717,103800,509948450,24850,24850,24850,24850,0
|
|
20240717,103700,509948450,24850,24850,24900,24850,54
|
|
20240717,103600,508606450,24900,24900,24900,24900,0
|
|
20240717,103500,508606450,24900,24900,24900,24900,2
|
|
20240717,103400,508556650,24900,24800,24900,24800,349
|
|
20240717,103300,499884200,24750,24750,24750,24750,0
|
|
20240717,103200,499884200,24750,24750,24750,24750,2
|
|
20240717,103100,499834700,24800,24800,24800,24800,4
|
|
20240717,103000,499735500,24800,24800,24800,24800,0
|
|
20240717,102900,499735500,24800,24800,24800,24800,11
|
|
20240717,102800,499462700,24700,24800,24800,24700,158
|
|
20240717,102700,495548100,24900,24950,24950,24900,64
|
|
20240717,102600,493953450,24950,24950,24950,24950,124
|
|
20240717,102500,490859650,25000,24900,25000,24900,337
|
|
20240717,102400,482442150,24950,24950,24950,24950,20
|
|
20240717,102300,481943150,24950,24950,24950,24950,0
|
|
20240717,102200,481943150,24950,24950,24950,24950,2
|
|
20240717,102100,481893250,24950,24950,24950,24950,80
|
|
20240717,102000,479897250,24950,24850,24950,24850,904
|
|
20240717,101900,457388850,24800,24800,24800,24800,0
|
|
20240717,101800,457388850,24800,25000,25000,24750,29
|
|
20240717,101700,456668350,24850,24850,24850,24850,21
|
|
20240717,101600,456146500,24950,24950,24950,24950,320
|
|
20240717,101500,448162500,24900,24750,24900,24750,623
|
|
20240717,101400,432695400,24650,24650,24650,24650,250
|
|
20240717,101300,426532900,24650,24650,24650,24650,304
|
|
20240717,101200,419039300,24650,24650,24650,24650,0
|
|
20240717,101100,419039300,24650,24650,24650,24650,0
|
|
20240717,101000,419039300,24650,24800,24800,24650,53
|
|
20240717,100900,417730250,24850,24700,24850,24700,303
|
|
20240717,100800,410245350,24700,24700,24700,24700,9
|
|
20240717,100700,410023050,24700,24700,24700,24700,28
|
|
20240717,100600,409331450,24750,24750,24750,24750,12
|
|
20240717,100500,409034450,24700,24700,24700,24700,0
|
|
20240717,100400,409034450,24700,24700,24700,24700,0
|
|
20240717,100300,409034450,24700,24700,24700,24700,50
|
|
20240717,100200,407799450,24700,24800,24800,24700,680
|
|
20240717,100100,391000400,24850,24850,24850,24850,13
|
|
20240717,100000,390677350,24900,24900,24900,24900,20
|
|
20240717,095900,390179350,24900,24700,24900,24700,858
|
|
20240717,095800,368881800,24700,24650,24700,24650,20
|
|
20240717,095700,368388700,24700,24750,24750,24700,223
|
|
20240717,095600,362879750,24750,24750,24750,24750,13
|
|
20240717,095500,362558000,24750,24750,24750,24750,10
|
|
20240717,095400,362310500,24750,24750,24750,24750,9
|
|
20240717,095300,362087750,24750,24700,24750,24700,7
|
|
20240717,095200,361914800,24700,24700,24700,24700,21
|
|
20240717,095100,361396100,24700,24750,24750,24700,21
|
|
20240717,095000,360876900,24750,24750,24750,24750,12
|
|
20240717,094900,360579900,24750,24750,24750,24750,20
|
|
20240717,094800,360084900,24750,24750,24750,24750,2
|
|
20240717,094700,360035400,24750,24750,24750,24750,1
|
|
20240717,094600,360010650,24750,24750,24750,24750,4
|
|
20240717,094500,359911650,24750,24750,24750,24750,0
|
|
20240717,094400,359911650,24750,24700,24750,24700,9
|
|
20240717,094300,359689300,24700,24800,24800,24700,510
|
|
20240717,094200,347067200,24800,24800,24800,24800,26
|
|
20240717,094100,346422400,24800,24800,24800,24800,47
|
|
20240717,094000,345256800,24750,24800,24800,24750,51
|
|
20240717,093900,343993800,24800,24800,24800,24800,0
|
|
20240717,093800,343993800,24800,24800,24800,24800,198
|
|
20240717,093700,339083400,24750,24800,24800,24750,22
|
|
20240717,093600,338538350,24800,24700,24800,24700,7
|
|
20240717,093500,338364950,24750,24700,24750,24700,44
|
|
20240717,093400,337278100,24800,24800,24800,24800,13
|
|
20240717,093300,336955700,24800,24750,24800,24750,44
|
|
20240717,093200,335866500,24850,24800,24850,24800,9
|
|
20240717,093100,335643200,24850,24850,24850,24850,14
|
|
20240717,093000,335295300,24750,24850,24850,24750,500
|
|
20240717,092900,322880300,24750,24800,24800,24750,4
|
|
20240717,092800,322781150,24700,24650,25200,24650,1323
|
|
20240717,092700,289745100,24700,24700,25200,24650,5198
|
|
20240717,092600,159604450,24700,24500,24750,24500,1013
|
|
20240717,092500,134612000,24500,24500,24500,24500,1
|
|
20240717,092400,134587500,24500,24500,24500,24500,42
|
|
20240717,092300,133558500,24400,24500,24500,24400,16
|
|
20240717,092200,133168000,24500,24500,24500,24500,25
|
|
20240717,092100,132555500,24450,24450,24450,24450,0
|
|
20240717,092000,132555500,24450,24450,24450,24450,1
|
|
20240717,091900,132531050,24400,24400,24400,24400,0
|
|
20240717,091800,132531050,24400,24400,24400,24400,251
|
|
20240717,091700,126406650,24400,24400,24400,24400,0
|
|
20240717,091600,126406650,24400,24400,24400,24400,250
|
|
20240717,091500,120306650,24500,24500,24500,24500,0
|
|
20240717,091400,120306650,24500,24500,24500,24500,76
|
|
20240717,091300,118444650,24500,24500,24500,24500,200
|
|
20240717,091200,113544650,24700,24650,24700,24500,90
|
|
20240717,091100,111330050,24650,24500,24650,24500,215
|
|
20240717,091000,106041650,24500,24600,24600,24500,50
|
|
20240717,090900,104816550,24450,24400,24450,24400,66
|
|
20240717,090800,103203550,24500,24700,24700,24500,797
|
|
20240717,090700,83557650,24700,24600,24700,24600,404
|
|
20240717,090600,73618850,24600,24500,24600,24500,600
|
|
20240717,090500,58900950,24450,24400,24450,24400,630
|
|
20240717,090400,43513950,24400,24400,24400,24400,326
|
|
20240717,090300,35559550,24400,24400,24450,24400,578
|
|
20240717,090200,21455600,24400,24300,24400,24300,196
|
|
20240717,090100,16681100,24300,24150,24300,24150,643
|
|
20240717,090000,1112400,24250,24150,24250,24150,46
|