616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,191300,687242950,24050,24050,24050,24050,424
|
|
20240718,191200,687242950,24050,24050,24050,24050,0
|
|
20240718,191100,687242950,24050,24050,24050,24050,0
|
|
20240718,191000,687242950,24050,24050,24050,24050,0
|
|
20240718,190900,687242950,24050,24050,24050,24050,0
|
|
20240718,190800,687242950,24050,24050,24050,24050,0
|
|
20240718,190700,687242950,24050,24050,24050,24050,0
|
|
20240718,190600,687242950,24050,24050,24050,24050,0
|
|
20240718,190500,687242950,24050,24050,24050,24050,0
|
|
20240718,190400,687242950,24050,24050,24050,24050,0
|
|
20240718,190300,687242950,24050,24050,24050,24050,0
|
|
20240718,190200,687242950,24050,24050,24050,24050,0
|
|
20240718,190100,687242950,24050,24050,24050,24050,0
|
|
20240718,190000,687242950,24050,24050,24050,24050,0
|
|
20240718,185900,687242950,24050,24050,24050,24050,0
|
|
20240718,185800,687242950,24050,24050,24050,24050,0
|
|
20240718,185700,687242950,24050,24050,24050,24050,0
|
|
20240718,185600,687242950,24050,24050,24050,24050,0
|
|
20240718,185500,687242950,24050,24050,24050,24050,0
|
|
20240718,185400,687242950,24050,24050,24050,24050,0
|
|
20240718,185300,687242950,24050,24050,24050,24050,0
|
|
20240718,185200,687242950,24050,24050,24050,24050,0
|
|
20240718,185100,687242950,24050,24050,24050,24050,0
|
|
20240718,185000,687242950,24050,24050,24050,24050,0
|
|
20240718,184900,687242950,24050,24050,24050,24050,0
|
|
20240718,184800,687242950,24050,24050,24050,24050,0
|
|
20240718,184700,687242950,24050,24050,24050,24050,0
|
|
20240718,184600,687242950,24050,24050,24050,24050,0
|
|
20240718,184500,687242950,24050,24050,24050,24050,0
|
|
20240718,184400,687242950,24050,24050,24050,24050,0
|
|
20240718,184300,687242950,24050,24050,24050,24050,424
|
|
20240718,184200,687242950,24050,24050,24050,24050,0
|
|
20240718,184100,687242950,24050,24050,24050,24050,0
|
|
20240718,184000,687242950,24050,24050,24050,24050,0
|
|
20240718,183900,687242950,24050,24050,24050,24050,0
|
|
20240718,183800,687242950,24050,24050,24050,24050,0
|
|
20240718,183700,687242950,24050,24050,24050,24050,0
|
|
20240718,183600,687242950,24050,24050,24050,24050,0
|
|
20240718,183500,687242950,24050,24050,24050,24050,0
|
|
20240718,183400,687242950,24050,24050,24050,24050,0
|
|
20240718,183300,687242950,24050,24050,24050,24050,0
|
|
20240718,183200,687242950,24050,24050,24050,24050,0
|
|
20240718,183100,687242950,24050,24050,24050,24050,0
|
|
20240718,183000,687242950,24050,24050,24050,24050,0
|
|
20240718,182900,687242950,24050,24050,24050,24050,0
|
|
20240718,182800,687242950,24050,24050,24050,24050,0
|
|
20240718,182700,687242950,24050,24050,24050,24050,0
|
|
20240718,182600,687242950,24050,24050,24050,24050,0
|
|
20240718,182500,687242950,24050,24050,24050,24050,0
|
|
20240718,182400,687242950,24050,24050,24050,24050,0
|
|
20240718,182300,687242950,24050,24050,24050,24050,0
|
|
20240718,182200,687242950,24050,24050,24050,24050,0
|
|
20240718,182100,687242950,24050,24050,24050,24050,0
|
|
20240718,182000,687242950,24050,24050,24050,24050,0
|
|
20240718,181900,687242950,24050,24050,24050,24050,0
|
|
20240718,181800,687242950,24050,24050,24050,24050,0
|
|
20240718,181700,687242950,24050,24050,24050,24050,0
|
|
20240718,181600,687242950,24050,24050,24050,24050,0
|
|
20240718,181500,687242950,24050,24050,24050,24050,0
|
|
20240718,181400,687242950,24050,24050,24050,24050,0
|
|
20240718,181300,687242950,24050,24050,24050,24050,424
|
|
20240718,181200,687242950,24050,24050,24050,24050,0
|
|
20240718,181100,687242950,24050,24050,24050,24050,0
|
|
20240718,181000,687242950,24050,24050,24050,24050,0
|
|
20240718,180900,687242950,24050,24050,24050,24050,0
|
|
20240718,180800,687242950,24050,24050,24050,24050,0
|
|
20240718,180700,687242950,24050,24050,24050,24050,0
|
|
20240718,180600,687242950,24050,24050,24050,24050,0
|
|
20240718,180500,687242950,24050,24050,24050,24050,0
|
|
20240718,180400,687242950,24050,24050,24050,24050,0
|
|
20240718,180300,687242950,24050,24050,24050,24050,0
|
|
20240718,180200,687242950,24050,24050,24050,24050,0
|
|
20240718,180100,687242950,24050,24050,24050,24050,0
|
|
20240718,180000,687242950,24050,24050,24050,24050,0
|
|
20240718,175900,687242950,24050,24050,24050,24050,0
|
|
20240718,175800,687242950,24050,24050,24050,24050,0
|
|
20240718,175700,687242950,24050,24050,24050,24050,0
|
|
20240718,175600,687242950,24050,24050,24050,24050,0
|
|
20240718,175500,687242950,24050,24050,24050,24050,0
|
|
20240718,175400,687242950,24050,24050,24050,24050,0
|
|
20240718,175300,687242950,24050,24050,24050,24050,0
|
|
20240718,175200,687242950,24050,24050,24050,24050,0
|
|
20240718,175100,687242950,24050,24050,24050,24050,0
|
|
20240718,175000,687242950,24050,24050,24050,24050,0
|
|
20240718,174900,687242950,24050,24050,24050,24050,0
|
|
20240718,174800,687242950,24050,24050,24050,24050,0
|
|
20240718,174700,687242950,24050,24050,24050,24050,0
|
|
20240718,174600,687242950,24050,24050,24050,24050,0
|
|
20240718,174500,687242950,24050,24050,24050,24050,0
|
|
20240718,174400,687242950,24050,24050,24050,24050,0
|
|
20240718,174300,687242950,24050,24050,24050,24050,424
|
|
20240718,174200,687242950,24050,24050,24050,24050,0
|
|
20240718,174100,687242950,24050,24050,24050,24050,0
|
|
20240718,174000,687242950,24050,24050,24050,24050,0
|
|
20240718,173900,687242950,24050,24050,24050,24050,0
|
|
20240718,173800,687242950,24050,24050,24050,24050,0
|
|
20240718,173700,687242950,24050,24050,24050,24050,0
|
|
20240718,173600,687242950,24050,24050,24050,24050,0
|
|
20240718,173500,687242950,24050,24050,24050,24050,0
|
|
20240718,173400,687242950,24050,24050,24050,24050,0
|
|
20240718,173300,687242950,24050,24050,24050,24050,0
|
|
20240718,173200,687242950,24050,24050,24050,24050,0
|
|
20240718,173100,687242950,24050,24050,24050,24050,0
|
|
20240718,173000,687242950,24050,24050,24050,24050,0
|
|
20240718,172900,687242950,24050,24050,24050,24050,0
|
|
20240718,172800,687242950,24050,24050,24050,24050,0
|
|
20240718,172700,687242950,24050,24050,24050,24050,0
|
|
20240718,172600,687242950,24050,24050,24050,24050,0
|
|
20240718,172500,687242950,24050,24050,24050,24050,0
|
|
20240718,172400,687242950,24050,24050,24050,24050,0
|
|
20240718,172300,687242950,24050,24050,24050,24050,0
|
|
20240718,172200,687242950,24050,24050,24050,24050,0
|
|
20240718,172100,687242950,24050,24050,24050,24050,0
|
|
20240718,172000,687242950,24050,24050,24050,24050,0
|
|
20240718,171900,687242950,24050,24050,24050,24050,0
|
|
20240718,171800,687242950,24050,24050,24050,24050,0
|
|
20240718,171700,687242950,24050,24050,24050,24050,0
|
|
20240718,171600,687242950,24050,24050,24050,24050,0
|
|
20240718,171500,687242950,24050,24050,24050,24050,0
|
|
20240718,171400,687242950,24050,24050,24050,24050,0
|
|
20240718,171300,687242950,24050,24050,24050,24050,424
|
|
20240718,171200,687242950,24050,24050,24050,24050,0
|
|
20240718,171100,687242950,24050,24050,24050,24050,0
|
|
20240718,171000,687242950,24050,24050,24050,24050,0
|
|
20240718,170900,687242950,24050,24050,24050,24050,0
|
|
20240718,170800,687242950,24050,24050,24050,24050,0
|
|
20240718,170700,687242950,24050,24050,24050,24050,0
|
|
20240718,170600,687242950,24050,24050,24050,24050,0
|
|
20240718,170500,687242950,24050,24050,24050,24050,0
|
|
20240718,170400,687242950,24050,24050,24050,24050,0
|
|
20240718,170300,687242950,24050,24050,24050,24050,0
|
|
20240718,170200,687242950,24050,24050,24050,24050,0
|
|
20240718,170100,687242950,24050,24050,24050,24050,0
|
|
20240718,170000,687242950,24050,24050,24050,24050,0
|
|
20240718,165900,687242950,24050,24050,24050,24050,0
|
|
20240718,165800,687242950,24050,24050,24050,24050,0
|
|
20240718,165700,687242950,24050,24050,24050,24050,0
|
|
20240718,165600,687242950,24050,24050,24050,24050,0
|
|
20240718,165500,687242950,24050,24050,24050,24050,0
|
|
20240718,165400,687242950,24050,24050,24050,24050,0
|
|
20240718,165300,687242950,24050,24050,24050,24050,0
|
|
20240718,165200,687242950,24050,24050,24050,24050,0
|
|
20240718,165100,687242950,24050,24050,24050,24050,0
|
|
20240718,165000,687242950,24050,24050,24050,24050,0
|
|
20240718,164900,687242950,24050,24050,24050,24050,0
|
|
20240718,164800,687242950,24050,24050,24050,24050,0
|
|
20240718,164700,687242950,24050,24050,24050,24050,0
|
|
20240718,164600,687242950,24050,24050,24050,24050,0
|
|
20240718,164500,687242950,24050,24050,24050,24050,0
|
|
20240718,164400,687242950,24050,24050,24050,24050,0
|
|
20240718,164300,687242950,24050,24050,24050,24050,424
|
|
20240718,164200,687242950,24050,24050,24050,24050,0
|
|
20240718,164100,687242950,24050,24050,24050,24050,0
|
|
20240718,164000,687242950,24050,24050,24050,24050,0
|
|
20240718,163900,687242950,24050,24050,24050,24050,0
|
|
20240718,163800,687242950,24050,24050,24050,24050,0
|
|
20240718,163700,687242950,24050,24050,24050,24050,0
|
|
20240718,163600,687242950,24050,24050,24050,24050,0
|
|
20240718,163500,687242950,24050,24050,24050,24050,0
|
|
20240718,163400,687242950,24050,24050,24050,24050,0
|
|
20240718,163300,687242950,24050,24050,24050,24050,0
|
|
20240718,163200,687242950,24050,24050,24050,24050,0
|
|
20240718,163100,687242950,24050,24050,24050,24050,0
|
|
20240718,163000,687242950,24050,24050,24050,24050,0
|
|
20240718,162900,687242950,24050,24050,24050,24050,0
|
|
20240718,162800,687242950,24050,24050,24050,24050,0
|
|
20240718,162700,687242950,24050,24050,24050,24050,0
|
|
20240718,162600,687242950,24050,24050,24050,24050,0
|
|
20240718,162500,687242950,24050,24050,24050,24050,0
|
|
20240718,162400,687242950,24050,24050,24050,24050,0
|
|
20240718,162300,687242950,24050,24050,24050,24050,0
|
|
20240718,162200,687242950,24050,24050,24050,24050,0
|
|
20240718,162100,687242950,24050,24050,24050,24050,0
|
|
20240718,162000,687242950,24050,24050,24050,24050,0
|
|
20240718,161900,687242950,24050,24050,24050,24050,0
|
|
20240718,161800,687242950,24050,24050,24050,24050,0
|
|
20240718,161700,687242950,24050,24050,24050,24050,0
|
|
20240718,161600,687242950,24050,24050,24050,24050,0
|
|
20240718,161500,687242950,24050,24050,24050,24050,0
|
|
20240718,161400,687242950,24050,24050,24050,24050,0
|
|
20240718,161300,687242950,24050,24050,24050,24050,424
|
|
20240718,161200,687242950,24050,24050,24050,24050,0
|
|
20240718,161100,687242950,24050,24050,24050,24050,0
|
|
20240718,161000,687242950,24050,24050,24050,24050,0
|
|
20240718,160900,687242950,24050,24050,24050,24050,0
|
|
20240718,160800,687242950,24050,24050,24050,24050,0
|
|
20240718,160700,687242950,24050,24050,24050,24050,0
|
|
20240718,160600,687242950,24050,24050,24050,24050,0
|
|
20240718,160500,687242950,24050,24050,24050,24050,0
|
|
20240718,160400,687242950,24050,24050,24050,24050,0
|
|
20240718,160300,687242950,24050,24050,24050,24050,0
|
|
20240718,160200,687242950,24050,24050,24050,24050,0
|
|
20240718,160100,687242950,24050,24050,24050,24050,0
|
|
20240718,160000,687242950,24050,24050,24050,24050,0
|
|
20240718,155900,687242950,24050,24050,24050,24050,0
|
|
20240718,155800,687242950,24050,24050,24050,24050,0
|
|
20240718,155700,687242950,24050,24050,24050,24050,0
|
|
20240718,155600,687242950,24050,24050,24050,24050,0
|
|
20240718,155500,687242950,24050,24050,24050,24050,0
|
|
20240718,155400,687242950,24050,24050,24050,24050,0
|
|
20240718,155300,687242950,24050,24050,24050,24050,0
|
|
20240718,155200,687242950,24050,24050,24050,24050,0
|
|
20240718,155100,687242950,24050,24050,24050,24050,0
|
|
20240718,155000,687242950,24050,24050,24050,24050,0
|
|
20240718,154900,687242950,24050,24050,24050,24050,0
|
|
20240718,154800,687242950,24050,24050,24050,24050,0
|
|
20240718,154700,687242950,24050,24050,24050,24050,0
|
|
20240718,154600,687242950,24050,24050,24050,24050,0
|
|
20240718,154500,687242950,24050,24050,24050,24050,0
|
|
20240718,154400,687242950,24050,24050,24050,24050,0
|
|
20240718,154300,687242950,24050,24050,24050,24050,424
|
|
20240718,154200,687242950,24050,24050,24050,24050,0
|
|
20240718,154100,687242950,24050,24050,24050,24050,0
|
|
20240718,154000,687242950,24050,24050,24050,24050,0
|
|
20240718,153900,687242950,24050,24050,24050,24050,0
|
|
20240718,153800,687242950,24050,24050,24050,24050,0
|
|
20240718,153700,687242950,24050,24050,24050,24050,0
|
|
20240718,153600,687242950,24050,24050,24050,24050,0
|
|
20240718,153500,687242950,24050,24050,24050,24050,0
|
|
20240718,153400,687242950,24050,24050,24050,24050,0
|
|
20240718,153300,687242950,24050,24050,24050,24050,0
|
|
20240718,153200,687242950,24050,24050,24050,24050,0
|
|
20240718,153100,687242950,24050,24050,24050,24050,0
|
|
20240718,153000,687242950,24050,24050,24050,24050,424
|
|
20240718,152900,677045750,24050,24050,24050,24050,0
|
|
20240718,152800,677045750,24050,24050,24050,24050,0
|
|
20240718,152700,677045750,24050,24050,24050,24050,0
|
|
20240718,152600,677045750,24050,24050,24050,24050,0
|
|
20240718,152500,677045750,24050,24050,24050,24050,0
|
|
20240718,152400,677045750,24050,24050,24050,24050,0
|
|
20240718,152300,677045750,24050,24050,24050,24050,0
|
|
20240718,152200,677045750,24050,24050,24050,24050,0
|
|
20240718,152100,677045750,24050,24050,24050,24050,0
|
|
20240718,152000,677045750,24050,24050,24050,24050,0
|
|
20240718,151900,677045750,24050,24050,24050,24050,2
|
|
20240718,151800,676997650,24050,24050,24050,24050,1
|
|
20240718,151700,676973600,24050,24050,24050,24050,0
|
|
20240718,151600,676973600,24050,24050,24050,24050,0
|
|
20240718,151500,676973600,24050,24050,24050,24050,0
|
|
20240718,151400,676973600,24050,24050,24050,24050,4
|
|
20240718,151300,676877400,24000,24000,24000,24000,158
|
|
20240718,151200,673085400,24050,24050,24050,24050,15
|
|
20240718,151100,672724650,24050,24050,24050,24050,0
|
|
20240718,151000,672724650,24050,24050,24050,24050,1
|
|
20240718,150900,672700600,24050,24050,24050,24050,90
|
|
20240718,150800,670536100,24050,24050,24050,24050,1
|
|
20240718,150700,670512050,24000,24000,24000,24000,0
|
|
20240718,150600,670512050,24000,24000,24000,24000,50
|
|
20240718,150500,669312050,24050,24050,24050,24050,38
|
|
20240718,150400,668398150,24050,24050,24050,24050,0
|
|
20240718,150300,668398150,24050,24000,24050,24000,3
|
|
20240718,150200,668326050,24000,24000,24000,24000,0
|
|
20240718,150100,668326050,24000,24000,24000,24000,0
|
|
20240718,150000,668326050,24000,24000,24000,24000,3
|
|
20240718,145900,668254050,24000,24000,24000,24000,0
|
|
20240718,145800,668254050,24000,24000,24000,24000,0
|
|
20240718,145700,668254050,24000,24000,24050,24000,541
|
|
20240718,145600,655252600,24050,24050,24050,24050,0
|
|
20240718,145500,655252600,24050,24050,24050,24050,0
|
|
20240718,145400,655252600,24050,24050,24050,24050,0
|
|
20240718,145300,655252600,24050,24050,24050,24050,38
|
|
20240718,145200,654338700,24050,24050,24050,24050,0
|
|
20240718,145100,654338700,24050,24050,24050,24050,38
|
|
20240718,145000,653424800,24050,24050,24050,24050,0
|
|
20240718,144900,653424800,24050,24050,24050,24050,0
|
|
20240718,144800,653424800,24050,24050,24050,24050,0
|
|
20240718,144700,653424800,24050,24050,24050,24050,38
|
|
20240718,144600,652510900,24050,24050,24050,24050,0
|
|
20240718,144500,652510900,24050,24050,24050,24050,0
|
|
20240718,144400,652510900,24050,24050,24050,24050,9
|
|
20240718,144300,652294450,24050,24050,24050,24050,0
|
|
20240718,144200,652294450,24050,24050,24050,24050,0
|
|
20240718,144100,652294450,24050,24050,24050,24050,15
|
|
20240718,144000,651933700,24000,24000,24000,24000,0
|
|
20240718,143900,651933700,24000,24000,24000,24000,10
|
|
20240718,143800,651693700,24000,24000,24000,24000,0
|
|
20240718,143700,651693700,24000,24000,24000,24000,7
|
|
20240718,143600,651525700,24000,24000,24000,24000,101
|
|
20240718,143500,649101700,24000,24000,24000,24000,0
|
|
20240718,143400,649101700,24000,24000,24000,24000,0
|
|
20240718,143300,649101700,24000,24000,24000,24000,0
|
|
20240718,143200,649101700,24000,24000,24000,24000,0
|
|
20240718,143100,649101700,24000,24000,24000,24000,0
|
|
20240718,143000,649101700,24000,24000,24000,24000,1
|
|
20240718,142900,649077700,24000,24000,24000,24000,2
|
|
20240718,142800,649029700,24000,24000,24000,24000,0
|
|
20240718,142700,649029700,24000,24000,24000,24000,3
|
|
20240718,142600,648957700,24000,24000,24000,24000,8
|
|
20240718,142500,648765700,24000,24000,24000,24000,0
|
|
20240718,142400,648765700,24000,24000,24000,24000,32
|
|
20240718,142300,647997700,24000,24000,24000,24000,35
|
|
20240718,142200,647157700,23950,23950,23950,23950,2
|
|
20240718,142100,647109800,23950,23950,23950,23950,5
|
|
20240718,142000,646990050,23950,23950,23950,23950,8
|
|
20240718,141900,646798450,23950,23950,23950,23950,204
|
|
20240718,141800,641912650,23950,23950,23950,23950,0
|
|
20240718,141700,641912650,23950,23950,23950,23950,6
|
|
20240718,141600,641768950,23950,23950,23950,23950,9
|
|
20240718,141500,641553400,23950,23950,23950,23950,0
|
|
20240718,141400,641553400,23950,23950,23950,23950,7
|
|
20240718,141300,641385750,23950,23950,23950,23950,0
|
|
20240718,141200,641385750,23950,23950,23950,23950,6
|
|
20240718,141100,641242050,23950,23950,23950,23950,3
|
|
20240718,141000,641170200,24000,24000,24000,24000,35
|
|
20240718,140900,640330200,23900,23900,23900,23900,0
|
|
20240718,140800,640330200,23900,24000,24000,23900,7
|
|
20240718,140700,640162400,24000,24000,24000,24000,19
|
|
20240718,140600,639706400,24050,24000,24050,23800,3089
|
|
20240718,140500,566122400,23900,23900,23900,23900,0
|
|
20240718,140400,566122400,23900,24000,24000,23900,3000
|
|
20240718,140300,494366450,24000,24000,24000,24000,0
|
|
20240718,140200,494366450,24000,24000,24000,24000,0
|
|
20240718,140100,494366450,24000,24000,24000,24000,12
|
|
20240718,140000,494078450,23950,23950,23950,23950,0
|
|
20240718,135900,494078450,23950,24000,24000,23950,597
|
|
20240718,135800,479750550,24000,24000,24000,24000,0
|
|
20240718,135700,479750550,24000,24000,24000,24000,8
|
|
20240718,135600,479558550,24000,24000,24000,24000,0
|
|
20240718,135500,479558550,24000,24000,24000,24000,9
|
|
20240718,135400,479342550,24000,24000,24000,24000,0
|
|
20240718,135300,479342550,24000,24000,24000,24000,5
|
|
20240718,135200,479222550,24000,24000,24000,24000,3
|
|
20240718,135100,479150550,24000,24000,24000,24000,5
|
|
20240718,135000,479030550,24000,24000,24000,24000,0
|
|
20240718,134900,479030550,24000,24000,24000,24000,9
|
|
20240718,134800,478814550,24000,24000,24000,24000,0
|
|
20240718,134700,478814550,24000,24000,24000,24000,0
|
|
20240718,134600,478814550,24000,24000,24000,24000,10
|
|
20240718,134500,478574550,24000,24000,24000,24000,50
|
|
20240718,134400,477374550,24000,24000,24000,24000,9
|
|
20240718,134300,477158550,24000,24000,24000,24000,0
|
|
20240718,134200,477158550,24000,24000,24000,24000,6
|
|
20240718,134100,477014550,23950,24000,24000,23950,63
|
|
20240718,134000,475505550,24000,24000,24000,24000,5
|
|
20240718,133900,475385550,23950,23950,23950,23950,0
|
|
20240718,133800,475385550,23950,24000,24000,23950,207
|
|
20240718,133700,470427600,23950,24000,24000,23950,1267
|
|
20240718,133600,440019650,24050,24050,24050,24050,0
|
|
20240718,133500,440019650,24050,24050,24050,24050,58
|
|
20240718,133400,438624750,24000,24000,24000,24000,15
|
|
20240718,133300,438264750,24000,24000,24000,24000,0
|
|
20240718,133200,438264750,24000,24000,24000,24000,0
|
|
20240718,133100,438264750,24000,24000,24000,24000,0
|
|
20240718,133000,438264750,24000,24000,24000,24000,0
|
|
20240718,132900,438264750,24000,24000,24000,24000,0
|
|
20240718,132800,438264750,24000,24000,24000,24000,100
|
|
20240718,132700,435864750,24000,24000,24000,24000,500
|
|
20240718,132600,423864750,24050,24050,24050,24050,22
|
|
20240718,132500,423335650,24050,24050,24050,24050,1
|
|
20240718,132400,423311600,24050,24050,24050,24050,100
|
|
20240718,132300,420906600,24100,24100,24100,24100,0
|
|
20240718,132200,420906600,24100,24100,24100,24100,28
|
|
20240718,132100,420231800,24050,24050,24050,24050,0
|
|
20240718,132000,420231800,24050,24050,24050,24050,0
|
|
20240718,131900,420231800,24050,24050,24050,24050,10
|
|
20240718,131800,419991300,24100,24100,24100,24100,0
|
|
20240718,131700,419991300,24100,24100,24100,24100,0
|
|
20240718,131600,419991300,24100,24100,24100,24100,0
|
|
20240718,131500,419991300,24100,24100,24100,24100,30
|
|
20240718,131400,419268300,24050,24050,24050,24050,4
|
|
20240718,131300,419172100,24100,24100,24100,24100,0
|
|
20240718,131200,419172100,24100,24100,24100,24100,0
|
|
20240718,131100,419172100,24100,24100,24100,24100,0
|
|
20240718,131000,419172100,24100,24100,24100,24100,1
|
|
20240718,130900,419148000,24100,24100,24100,24100,0
|
|
20240718,130800,419148000,24100,24100,24100,24100,0
|
|
20240718,130700,419148000,24100,24100,24100,24100,51
|
|
20240718,130600,417918900,24100,24100,24100,24100,3
|
|
20240718,130500,417846600,24100,24100,24100,24100,0
|
|
20240718,130400,417846600,24100,24100,24100,24100,29
|
|
20240718,130300,417147700,24100,24100,24100,24100,0
|
|
20240718,130200,417147700,24100,24100,24100,24100,0
|
|
20240718,130100,417147700,24100,24100,24100,24100,0
|
|
20240718,130000,417147700,24100,24100,24100,24100,0
|
|
20240718,125900,417147700,24100,24100,24100,24100,1
|
|
20240718,125800,417123600,24100,24100,24100,24100,0
|
|
20240718,125700,417123600,24100,24100,24100,24100,7
|
|
20240718,125600,416954900,24100,24100,24100,24100,0
|
|
20240718,125500,416954900,24100,24100,24100,24100,0
|
|
20240718,125400,416954900,24100,24100,24100,24100,0
|
|
20240718,125300,416954900,24100,24100,24100,24100,0
|
|
20240718,125200,416954900,24100,24100,24100,24100,1
|
|
20240718,125100,416930800,24100,24100,24100,24100,90
|
|
20240718,125000,414761800,24100,24100,24100,24100,2
|
|
20240718,124900,414713600,24100,24100,24100,24100,0
|
|
20240718,124800,414713600,24100,24100,24100,24100,0
|
|
20240718,124700,414713600,24100,24100,24100,24100,0
|
|
20240718,124600,414713600,24100,24100,24100,24100,0
|
|
20240718,124500,414713600,24100,24100,24100,24100,41
|
|
20240718,124400,413725500,24100,24100,24100,24100,1
|
|
20240718,124300,413701400,24200,24200,24200,24200,30
|
|
20240718,124200,412975400,24200,24150,24200,24150,19
|
|
20240718,124100,412515800,24200,24200,24200,24200,0
|
|
20240718,124000,412515800,24200,24200,24200,24200,0
|
|
20240718,123900,412515800,24200,24200,24200,24200,0
|
|
20240718,123800,412515800,24200,24150,24200,24150,200
|
|
20240718,123700,407681550,24150,24150,24150,24150,0
|
|
20240718,123600,407681550,24150,24150,24150,24150,0
|
|
20240718,123500,407681550,24150,24150,24150,24150,0
|
|
20240718,123400,407681550,24150,24150,24150,24150,0
|
|
20240718,123300,407681550,24150,24150,24150,24150,2
|
|
20240718,123200,407633250,24150,24150,24150,24150,10
|
|
20240718,123100,407391750,24150,24150,24150,24150,0
|
|
20240718,123000,407391750,24150,24150,24150,24150,5
|
|
20240718,122900,407271000,24000,24000,24000,24000,0
|
|
20240718,122800,407271000,24000,24000,24000,24000,0
|
|
20240718,122700,407271000,24000,24000,24000,24000,0
|
|
20240718,122600,407271000,24000,24000,24000,24000,0
|
|
20240718,122500,407271000,24000,24000,24000,24000,816
|
|
20240718,122400,387687000,24000,24000,24000,24000,0
|
|
20240718,122300,387687000,24000,24100,24100,24000,1600
|
|
20240718,122200,349210250,24100,24100,24100,24100,130
|
|
20240718,122100,346077250,24200,24200,24200,24200,47
|
|
20240718,122000,344939850,24200,24200,24200,24200,0
|
|
20240718,121900,344939850,24200,24200,24200,24200,0
|
|
20240718,121800,344939850,24200,24200,24200,24200,30
|
|
20240718,121700,344213850,24150,24150,24150,24150,1
|
|
20240718,121600,344189700,24100,24100,24100,24100,10
|
|
20240718,121500,343948700,24100,24100,24100,24100,2
|
|
20240718,121400,343900500,24150,24150,24150,24150,0
|
|
20240718,121300,343900500,24150,24150,24150,24150,3
|
|
20240718,121200,343828050,24150,24150,24150,24150,0
|
|
20240718,121100,343828050,24150,24150,24150,24150,0
|
|
20240718,121000,343828050,24150,24150,24150,24150,1
|
|
20240718,120900,343803900,24100,24100,24100,24100,0
|
|
20240718,120800,343803900,24100,24100,24100,24100,0
|
|
20240718,120700,343803900,24100,24100,24100,24100,0
|
|
20240718,120600,343803900,24100,24100,24100,24100,100
|
|
20240718,120500,341393900,24150,24150,24150,24150,0
|
|
20240718,120400,341393900,24150,24150,24150,24150,0
|
|
20240718,120300,341393900,24150,24150,24150,24150,0
|
|
20240718,120200,341393900,24150,24150,24150,24150,0
|
|
20240718,120100,341393900,24150,24150,24150,24150,0
|
|
20240718,120000,341393900,24150,24150,24150,24150,0
|
|
20240718,115900,341393900,24150,24150,24150,24150,50
|
|
20240718,115800,340186400,24200,24200,24200,24200,0
|
|
20240718,115700,340186400,24200,24200,24200,24200,0
|
|
20240718,115600,340186400,24200,24150,24200,24150,405
|
|
20240718,115500,330388200,24100,24100,24100,24100,1
|
|
20240718,115400,330364100,24150,24150,24150,24150,0
|
|
20240718,115300,330364100,24150,24150,24150,24150,63
|
|
20240718,115200,328842650,24150,24150,24150,24150,1
|
|
20240718,115100,328818500,24150,24150,24150,24150,0
|
|
20240718,115000,328818500,24150,24150,24150,24150,31
|
|
20240718,114900,328069850,24150,24150,24150,24150,0
|
|
20240718,114800,328069850,24150,24150,24150,24150,0
|
|
20240718,114700,328069850,24150,24150,24150,24150,3
|
|
20240718,114600,327997400,24100,24100,24100,24100,142
|
|
20240718,114500,324575200,24150,24150,24150,24150,200
|
|
20240718,114400,319745200,24100,24100,24100,24100,0
|
|
20240718,114300,319745200,24100,24100,24100,24100,2
|
|
20240718,114200,319697000,24100,24100,24100,24100,1248
|
|
20240718,114100,289620200,24100,24100,24100,24100,0
|
|
20240718,114000,289620200,24100,24100,24100,24100,30
|
|
20240718,113900,288897200,24050,24050,24050,24050,0
|
|
20240718,113800,288897200,24050,24050,24050,24050,0
|
|
20240718,113700,288897200,24050,24050,24050,24050,0
|
|
20240718,113600,288897200,24050,24050,24050,24050,1
|
|
20240718,113500,288873150,24050,24050,24050,24050,0
|
|
20240718,113400,288873150,24050,24050,24050,24050,0
|
|
20240718,113300,288873150,24050,24050,24050,24050,10
|
|
20240718,113200,288632650,24050,24050,24050,24050,0
|
|
20240718,113100,288632650,24050,24050,24050,24050,0
|
|
20240718,113000,288632650,24050,24050,24050,24050,0
|
|
20240718,112900,288632650,24050,24050,24050,24050,0
|
|
20240718,112800,288632650,24050,24050,24050,24050,11
|
|
20240718,112700,288368100,24050,24050,24050,24050,0
|
|
20240718,112600,288368100,24050,24050,24050,24050,5
|
|
20240718,112500,288247850,24100,24100,24100,24100,0
|
|
20240718,112400,288247850,24100,24100,24100,24100,0
|
|
20240718,112300,288247850,24100,24100,24100,24100,0
|
|
20240718,112200,288247850,24100,24100,24100,24100,28
|
|
20240718,112100,287573050,24100,24100,24100,24100,1
|
|
20240718,112000,287548950,24100,24100,24100,24100,0
|
|
20240718,111900,287548950,24100,24100,24100,24100,0
|
|
20240718,111800,287548950,24100,24100,24100,24100,25
|
|
20240718,111700,286946450,24050,24050,24050,24050,0
|
|
20240718,111600,286946450,24050,24050,24050,24050,0
|
|
20240718,111500,286946450,24050,24050,24050,24050,228
|
|
20240718,111400,281463050,24050,24050,24050,24050,0
|
|
20240718,111300,281463050,24050,24050,24050,24050,489
|
|
20240718,111200,269702600,24100,24100,24100,24100,0
|
|
20240718,111100,269702600,24100,24100,24100,24100,0
|
|
20240718,111000,269702600,24100,24100,24100,24100,0
|
|
20240718,110900,269702600,24100,24100,24100,24100,42
|
|
20240718,110800,268690400,24100,24100,24100,24100,0
|
|
20240718,110700,268690400,24100,24100,24100,24100,0
|
|
20240718,110600,268690400,24100,24100,24100,24100,0
|
|
20240718,110500,268690400,24100,24100,24100,24100,0
|
|
20240718,110400,268690400,24100,24100,24100,24100,0
|
|
20240718,110300,268690400,24100,24100,24100,24100,0
|
|
20240718,110200,268690400,24100,24100,24100,24100,0
|
|
20240718,110100,268690400,24100,24100,24100,24100,0
|
|
20240718,110000,268690400,24100,24100,24100,24100,0
|
|
20240718,105900,268690400,24100,24100,24100,24100,42
|
|
20240718,105800,267678200,24100,24100,24100,24100,35
|
|
20240718,105700,266834700,24050,24050,24050,24050,48
|
|
20240718,105600,265680300,24150,24100,24150,24100,117
|
|
20240718,105500,262856200,24050,24050,24050,24050,201
|
|
20240718,105400,258022150,24050,24050,24050,24050,0
|
|
20240718,105300,258022150,24050,24050,24050,24050,0
|
|
20240718,105200,258022150,24050,24050,24050,24050,0
|
|
20240718,105100,258022150,24050,24050,24050,24050,0
|
|
20240718,105000,258022150,24050,24050,24050,24050,0
|
|
20240718,104900,258022150,24050,24050,24050,24050,0
|
|
20240718,104800,258022150,24050,24050,24050,24050,0
|
|
20240718,104700,258022150,24050,24050,24050,24050,1
|
|
20240718,104600,257998100,24050,24050,24050,24050,1
|
|
20240718,104500,257974050,24050,24050,24050,24050,0
|
|
20240718,104400,257974050,24050,24050,24050,24050,1
|
|
20240718,104300,257950000,24050,24050,24050,24050,0
|
|
20240718,104200,257950000,24050,24050,24050,24050,231
|
|
20240718,104100,252394450,24050,24050,24050,24050,0
|
|
20240718,104000,252394450,24050,24050,24050,24050,85
|
|
20240718,103900,250350200,24050,24050,24050,24050,237
|
|
20240718,103800,244650350,24050,24000,24050,24000,246
|
|
20240718,103700,238738200,24000,24000,24000,24000,0
|
|
20240718,103600,238738200,24000,24000,24000,24000,10
|
|
20240718,103500,238498200,24050,24050,24050,24050,0
|
|
20240718,103400,238498200,24050,24050,24050,24050,200
|
|
20240718,103300,233688200,24050,24050,24050,24050,340
|
|
20240718,103200,225511200,24000,24000,24000,24000,0
|
|
20240718,103100,225511200,24000,24000,24000,24000,1
|
|
20240718,103000,225487200,24000,24000,24000,24000,196
|
|
20240718,102900,220783200,24000,24000,24000,24000,0
|
|
20240718,102800,220783200,24000,24000,24000,24000,0
|
|
20240718,102700,220783200,24000,24000,24000,24000,5
|
|
20240718,102600,220663200,23950,23950,23950,23950,0
|
|
20240718,102500,220663200,23950,23950,23950,23950,15
|
|
20240718,102400,220303950,23950,23950,23950,23950,60
|
|
20240718,102300,218866950,23950,23950,23950,23950,1
|
|
20240718,102200,218843000,23950,23950,23950,23950,0
|
|
20240718,102100,218843000,23950,23950,23950,23950,80
|
|
20240718,102000,216927000,23950,23950,23950,23950,16
|
|
20240718,101900,216543800,24000,24000,24000,24000,3
|
|
20240718,101800,216471800,24000,24000,24000,24000,0
|
|
20240718,101700,216471800,24000,24000,24000,24000,1
|
|
20240718,101600,216447800,24000,24000,24000,24000,160
|
|
20240718,101500,212607800,24000,24000,24000,24000,10
|
|
20240718,101400,212367800,24000,24000,24000,24000,2
|
|
20240718,101300,212319800,24000,24000,24000,24000,1
|
|
20240718,101200,212295800,24000,23950,24000,23900,102
|
|
20240718,101100,209853900,23950,23950,23950,23950,0
|
|
20240718,101000,209853900,23950,24000,24000,23950,754
|
|
20240718,100900,191757950,24050,24050,24050,24050,20
|
|
20240718,100800,191276950,24050,24050,24050,24050,0
|
|
20240718,100700,191276950,24050,24050,24050,24050,0
|
|
20240718,100600,191276950,24050,24050,24050,24050,0
|
|
20240718,100500,191276950,24050,24050,24050,24050,1
|
|
20240718,100400,191252900,24050,24050,24050,24050,1
|
|
20240718,100300,191228850,24050,24050,24050,24050,0
|
|
20240718,100200,191228850,24050,24050,24050,24050,183
|
|
20240718,100100,186827700,24050,24100,24100,24050,8
|
|
20240718,100000,186635200,24100,24100,24100,24100,5
|
|
20240718,095900,186514700,24100,24100,24100,24100,64
|
|
20240718,095800,184972300,24100,24100,24100,24100,29
|
|
20240718,095700,184273400,24100,24100,24100,24100,84
|
|
20240718,095600,182249000,24100,24100,24100,24100,0
|
|
20240718,095500,182249000,24100,24000,24100,24000,1029
|
|
20240718,095400,157530200,24100,24100,24100,24100,0
|
|
20240718,095300,157530200,24100,24100,24100,24100,0
|
|
20240718,095200,157530200,24100,24100,24100,24100,1
|
|
20240718,095100,157506100,24100,24100,24100,24100,0
|
|
20240718,095000,157506100,24100,24000,24100,24000,51
|
|
20240718,094900,156282000,24000,24000,24000,24000,0
|
|
20240718,094800,156282000,24000,24000,24000,24000,0
|
|
20240718,094700,156282000,24000,24000,24000,24000,0
|
|
20240718,094600,156282000,24000,24000,24000,24000,20
|
|
20240718,094500,155802000,24100,24100,24100,24100,10
|
|
20240718,094400,155561000,24100,24100,24100,24100,31
|
|
20240718,094300,154813900,24100,24100,24100,24100,1
|
|
20240718,094200,154789800,24050,24050,24050,24050,19
|
|
20240718,094100,154332850,24050,24050,24050,24050,81
|
|
20240718,094000,152384800,24000,24000,24000,24000,0
|
|
20240718,093900,152384800,24000,24000,24000,24000,0
|
|
20240718,093800,152384800,24000,24000,24000,24000,0
|
|
20240718,093700,152384800,24000,24000,24000,24000,0
|
|
20240718,093600,152384800,24000,24100,24100,24000,2
|
|
20240718,093500,152336700,24100,24050,24100,24050,106
|
|
20240718,093400,149782400,24000,24000,24000,24000,25
|
|
20240718,093300,149182400,24000,24000,24000,24000,9
|
|
20240718,093200,148966400,24050,24050,24050,24050,1
|
|
20240718,093100,148942350,24050,24050,24050,24050,95
|
|
20240718,093000,146657600,24050,24000,24050,24000,41
|
|
20240718,092900,145671850,24000,24000,24000,24000,90
|
|
20240718,092800,143511850,23900,23900,23900,23900,10
|
|
20240718,092700,143272850,23900,23950,23950,23900,210
|
|
20240718,092600,138253350,24000,24000,24000,24000,46
|
|
20240718,092500,137149350,24000,24000,24000,24000,0
|
|
20240718,092400,137149350,24000,24000,24000,24000,145
|
|
20240718,092300,133669350,24000,23900,24000,23900,65
|
|
20240718,092200,132114050,24000,23900,24000,23900,368
|
|
20240718,092100,123314800,23900,23900,23900,23900,0
|
|
20240718,092000,123314800,23900,23900,23900,23900,40
|
|
20240718,091900,122358800,23900,23900,23900,23900,0
|
|
20240718,091800,122358800,23900,23900,23900,23900,66
|
|
20240718,091700,120781400,23900,23900,23900,23900,13
|
|
20240718,091600,120470700,23900,23900,23900,23900,87
|
|
20240718,091500,118391400,23900,23900,23900,23900,17
|
|
20240718,091400,117985100,23900,23950,23950,23900,7
|
|
20240718,091300,117817500,23950,23950,23950,23950,89
|
|
20240718,091200,115685950,23950,23950,23950,23950,0
|
|
20240718,091100,115685950,23950,23850,23950,23850,101
|
|
20240718,091000,113277000,23850,23850,23850,23850,10
|
|
20240718,090900,113038500,23850,23950,23950,23850,504
|
|
20240718,090800,101013500,23950,23950,23950,23950,13
|
|
20240718,090700,100702150,24000,24000,24000,23850,85
|
|
20240718,090600,98669550,24050,23950,24050,23900,136
|
|
20240718,090500,95417900,24050,24000,24050,23950,1766
|
|
20240718,090400,53038050,24100,24100,24100,24100,1
|
|
20240718,090300,53013950,24050,24000,24050,24000,606
|
|
20240718,090200,38443900,24050,24150,24150,24000,650
|
|
20240718,090100,22803900,24150,24000,24150,24000,237
|
|
20240718,090000,17104150,24000,24100,24100,24000,711
|