587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,184400,2937295550,24000,24000,24000,24000,7941
|
|
20240719,184300,2937295550,24000,24000,24000,24000,0
|
|
20240719,184200,2937295550,24000,24000,24000,24000,0
|
|
20240719,184100,2937295550,24000,24000,24000,24000,0
|
|
20240719,184000,2937295550,24000,24000,24000,24000,0
|
|
20240719,183900,2937295550,24000,24000,24000,24000,0
|
|
20240719,183800,2937295550,24000,24000,24000,24000,0
|
|
20240719,183700,2937295550,24000,24000,24000,24000,0
|
|
20240719,183600,2937295550,24000,24000,24000,24000,0
|
|
20240719,183500,2937295550,24000,24000,24000,24000,0
|
|
20240719,183400,2937295550,24000,24000,24000,24000,0
|
|
20240719,183300,2937295550,24000,24000,24000,24000,0
|
|
20240719,183200,2937295550,24000,24000,24000,24000,0
|
|
20240719,183100,2937295550,24000,24000,24000,24000,0
|
|
20240719,183000,2937295550,24000,24000,24000,24000,0
|
|
20240719,182900,2937295550,24000,24000,24000,24000,0
|
|
20240719,182800,2937295550,24000,24000,24000,24000,0
|
|
20240719,182700,2937295550,24000,24000,24000,24000,0
|
|
20240719,182600,2937295550,24000,24000,24000,24000,0
|
|
20240719,182500,2937295550,24000,24000,24000,24000,0
|
|
20240719,182400,2937295550,24000,24000,24000,24000,0
|
|
20240719,182300,2937295550,24000,24000,24000,24000,0
|
|
20240719,182200,2937295550,24000,24000,24000,24000,0
|
|
20240719,182100,2937295550,24000,24000,24000,24000,0
|
|
20240719,182000,2937295550,24000,24000,24000,24000,0
|
|
20240719,181900,2937295550,24000,24000,24000,24000,0
|
|
20240719,181800,2937295550,24000,24000,24000,24000,0
|
|
20240719,181700,2937295550,24000,24000,24000,24000,0
|
|
20240719,181600,2937295550,24000,24000,24000,24000,0
|
|
20240719,181500,2937295550,24000,24000,24000,24000,0
|
|
20240719,181400,2937295550,24000,24000,24000,24000,7941
|
|
20240719,181300,2937295550,24000,24000,24000,24000,0
|
|
20240719,181200,2937295550,24000,24000,24000,24000,0
|
|
20240719,181100,2937295550,24000,24000,24000,24000,0
|
|
20240719,181000,2937295550,24000,24000,24000,24000,0
|
|
20240719,180900,2937295550,24000,24000,24000,24000,0
|
|
20240719,180800,2937295550,24000,24000,24000,24000,0
|
|
20240719,180700,2937295550,24000,24000,24000,24000,0
|
|
20240719,180600,2937295550,24000,24000,24000,24000,0
|
|
20240719,180500,2937295550,24000,24000,24000,24000,0
|
|
20240719,180400,2937295550,24000,24000,24000,24000,0
|
|
20240719,180300,2937295550,24000,24000,24000,24000,0
|
|
20240719,180200,2937295550,24000,24000,24000,24000,0
|
|
20240719,180100,2937295550,24000,24000,24000,24000,0
|
|
20240719,180000,2937295550,24000,24000,24000,24000,0
|
|
20240719,175900,2937295550,24000,24000,24000,24000,0
|
|
20240719,175800,2937295550,24000,24000,24000,24000,0
|
|
20240719,175700,2937295550,24000,24000,24000,24000,0
|
|
20240719,175600,2937295550,24000,24000,24000,24000,0
|
|
20240719,175500,2937295550,24000,24000,24000,24000,0
|
|
20240719,175400,2937295550,24000,24000,24000,24000,0
|
|
20240719,175300,2937295550,24000,24000,24000,24000,0
|
|
20240719,175200,2937295550,24000,24000,24000,24000,0
|
|
20240719,175100,2937295550,24000,24000,24000,24000,0
|
|
20240719,175000,2937295550,24000,24000,24000,24000,0
|
|
20240719,174900,2937295550,24000,24000,24000,24000,0
|
|
20240719,174800,2937295550,24000,24000,24000,24000,0
|
|
20240719,174700,2937295550,24000,24000,24000,24000,0
|
|
20240719,174600,2937295550,24000,24000,24000,24000,0
|
|
20240719,174500,2937295550,24000,24000,24000,24000,0
|
|
20240719,174400,2937295550,24000,24000,24000,24000,7941
|
|
20240719,174300,2937295550,24000,24000,24000,24000,0
|
|
20240719,174200,2937295550,24000,24000,24000,24000,0
|
|
20240719,174100,2937295550,24000,24000,24000,24000,0
|
|
20240719,174000,2937295550,24000,24000,24000,24000,0
|
|
20240719,173900,2937295550,24000,24000,24000,24000,0
|
|
20240719,173800,2937295550,24000,24000,24000,24000,0
|
|
20240719,173700,2937295550,24000,24000,24000,24000,0
|
|
20240719,173600,2937295550,24000,24000,24000,24000,0
|
|
20240719,173500,2937295550,24000,24000,24000,24000,0
|
|
20240719,173400,2937295550,24000,24000,24000,24000,0
|
|
20240719,173300,2937295550,24000,24000,24000,24000,0
|
|
20240719,173200,2937295550,24000,24000,24000,24000,0
|
|
20240719,173100,2937295550,24000,24000,24000,24000,0
|
|
20240719,173000,2937295550,24000,24000,24000,24000,0
|
|
20240719,172900,2937295550,24000,24000,24000,24000,0
|
|
20240719,172800,2937295550,24000,24000,24000,24000,0
|
|
20240719,172700,2937295550,24000,24000,24000,24000,0
|
|
20240719,172600,2937295550,24000,24000,24000,24000,0
|
|
20240719,172500,2937295550,24000,24000,24000,24000,0
|
|
20240719,172400,2937295550,24000,24000,24000,24000,0
|
|
20240719,172300,2937295550,24000,24000,24000,24000,0
|
|
20240719,172200,2937295550,24000,24000,24000,24000,0
|
|
20240719,172100,2937295550,24000,24000,24000,24000,0
|
|
20240719,172000,2937295550,24000,24000,24000,24000,0
|
|
20240719,171900,2937295550,24000,24000,24000,24000,0
|
|
20240719,171800,2937295550,24000,24000,24000,24000,0
|
|
20240719,171700,2937295550,24000,24000,24000,24000,0
|
|
20240719,171600,2937295550,24000,24000,24000,24000,0
|
|
20240719,171500,2937295550,24000,24000,24000,24000,0
|
|
20240719,171400,2937295550,24000,24000,24000,24000,7941
|
|
20240719,171300,2937295550,24000,24000,24000,24000,0
|
|
20240719,171200,2937295550,24000,24000,24000,24000,0
|
|
20240719,171100,2937295550,24000,24000,24000,24000,0
|
|
20240719,171000,2937295550,24000,24000,24000,24000,0
|
|
20240719,170900,2937295550,24000,24000,24000,24000,0
|
|
20240719,170800,2937295550,24000,24000,24000,24000,0
|
|
20240719,170700,2937295550,24000,24000,24000,24000,0
|
|
20240719,170600,2937295550,24000,24000,24000,24000,0
|
|
20240719,170500,2937295550,24000,24000,24000,24000,0
|
|
20240719,170400,2937295550,24000,24000,24000,24000,0
|
|
20240719,170300,2937295550,24000,24000,24000,24000,0
|
|
20240719,170200,2937295550,24000,24000,24000,24000,0
|
|
20240719,170100,2937295550,24000,24000,24000,24000,0
|
|
20240719,170000,2937295550,24000,24000,24000,24000,0
|
|
20240719,165900,2937295550,24000,24000,24000,24000,0
|
|
20240719,165800,2937295550,24000,24000,24000,24000,0
|
|
20240719,165700,2937295550,24000,24000,24000,24000,0
|
|
20240719,165600,2937295550,24000,24000,24000,24000,0
|
|
20240719,165500,2937295550,24000,24000,24000,24000,0
|
|
20240719,165400,2937295550,24000,24000,24000,24000,0
|
|
20240719,165300,2937295550,24000,24000,24000,24000,0
|
|
20240719,165200,2937295550,24000,24000,24000,24000,0
|
|
20240719,165100,2937295550,24000,24000,24000,24000,0
|
|
20240719,165000,2937295550,24000,24000,24000,24000,0
|
|
20240719,164900,2937295550,24000,24000,24000,24000,0
|
|
20240719,164800,2937295550,24000,24000,24000,24000,0
|
|
20240719,164700,2937295550,24000,24000,24000,24000,0
|
|
20240719,164600,2937295550,24000,24000,24000,24000,0
|
|
20240719,164500,2937295550,24000,24000,24000,24000,0
|
|
20240719,164400,2937295550,24000,24000,24000,24000,7941
|
|
20240719,164300,2937295550,24000,24000,24000,24000,0
|
|
20240719,164200,2937295550,24000,24000,24000,24000,0
|
|
20240719,164100,2937295550,24000,24000,24000,24000,0
|
|
20240719,164000,2937295550,24000,24000,24000,24000,0
|
|
20240719,163900,2937295550,24000,24000,24000,24000,0
|
|
20240719,163800,2937295550,24000,24000,24000,24000,0
|
|
20240719,163700,2937295550,24000,24000,24000,24000,0
|
|
20240719,163600,2937295550,24000,24000,24000,24000,0
|
|
20240719,163500,2937295550,24000,24000,24000,24000,0
|
|
20240719,163400,2937295550,24000,24000,24000,24000,0
|
|
20240719,163300,2937295550,24000,24000,24000,24000,0
|
|
20240719,163200,2937295550,24000,24000,24000,24000,0
|
|
20240719,163100,2937295550,24000,24000,24000,24000,0
|
|
20240719,163000,2937295550,24000,24000,24000,24000,0
|
|
20240719,162900,2937295550,24000,24000,24000,24000,0
|
|
20240719,162800,2937295550,24000,24000,24000,24000,0
|
|
20240719,162700,2937295550,24000,24000,24000,24000,0
|
|
20240719,162600,2937295550,24000,24000,24000,24000,0
|
|
20240719,162500,2937295550,24000,24000,24000,24000,0
|
|
20240719,162400,2937295550,24000,24000,24000,24000,0
|
|
20240719,162300,2937295550,24000,24000,24000,24000,0
|
|
20240719,162200,2937295550,24000,24000,24000,24000,0
|
|
20240719,162100,2937295550,24000,24000,24000,24000,0
|
|
20240719,162000,2937295550,24000,24000,24000,24000,0
|
|
20240719,161900,2937295550,24000,24000,24000,24000,0
|
|
20240719,161800,2937295550,24000,24000,24000,24000,0
|
|
20240719,161700,2937295550,24000,24000,24000,24000,0
|
|
20240719,161600,2937295550,24000,24000,24000,24000,0
|
|
20240719,161500,2937295550,24000,24000,24000,24000,0
|
|
20240719,161400,2937295550,24000,24000,24000,24000,7941
|
|
20240719,161300,2937295550,24000,24000,24000,24000,0
|
|
20240719,161200,2937295550,24000,24000,24000,24000,0
|
|
20240719,161100,2937295550,24000,24000,24000,24000,0
|
|
20240719,161000,2937295550,24000,24000,24000,24000,0
|
|
20240719,160900,2937295550,24000,24000,24000,24000,0
|
|
20240719,160800,2937295550,24000,24000,24000,24000,0
|
|
20240719,160700,2937295550,24000,24000,24000,24000,0
|
|
20240719,160600,2937295550,24000,24000,24000,24000,0
|
|
20240719,160500,2937295550,24000,24000,24000,24000,0
|
|
20240719,160400,2937295550,24000,24000,24000,24000,0
|
|
20240719,160300,2937295550,24000,24000,24000,24000,0
|
|
20240719,160200,2937295550,24000,24000,24000,24000,0
|
|
20240719,160100,2937295550,24000,24000,24000,24000,0
|
|
20240719,160000,2937295550,24000,24000,24000,24000,0
|
|
20240719,155900,2937295550,24000,24000,24000,24000,0
|
|
20240719,155800,2937295550,24000,24000,24000,24000,0
|
|
20240719,155700,2937295550,24000,24000,24000,24000,0
|
|
20240719,155600,2937295550,24000,24000,24000,24000,0
|
|
20240719,155500,2937295550,24000,24000,24000,24000,0
|
|
20240719,155400,2937295550,24000,24000,24000,24000,0
|
|
20240719,155300,2937295550,24000,24000,24000,24000,0
|
|
20240719,155200,2937295550,24000,24000,24000,24000,0
|
|
20240719,155100,2937295550,24000,24000,24000,24000,0
|
|
20240719,155000,2937295550,24000,24000,24000,24000,0
|
|
20240719,154900,2937295550,24000,24000,24000,24000,0
|
|
20240719,154800,2937295550,24000,24000,24000,24000,0
|
|
20240719,154700,2937295550,24000,24000,24000,24000,0
|
|
20240719,154600,2937295550,24000,24000,24000,24000,0
|
|
20240719,154500,2937295550,24000,24000,24000,24000,0
|
|
20240719,154400,2937295550,24000,24000,24000,24000,7941
|
|
20240719,154300,2937295550,24000,24000,24000,24000,0
|
|
20240719,154200,2937295550,24000,24000,24000,24000,0
|
|
20240719,154100,2937295550,24000,24000,24000,24000,0
|
|
20240719,154000,2937295550,24000,24000,24000,24000,0
|
|
20240719,153900,2937295550,24000,24000,24000,24000,0
|
|
20240719,153800,2937295550,24000,24000,24000,24000,0
|
|
20240719,153700,2937295550,24000,24000,24000,24000,0
|
|
20240719,153600,2937295550,24000,24000,24000,24000,0
|
|
20240719,153500,2937295550,24000,24000,24000,24000,0
|
|
20240719,153400,2937295550,24000,24000,24000,24000,0
|
|
20240719,153300,2937295550,24000,24000,24000,24000,0
|
|
20240719,153200,2937295550,24000,24000,24000,24000,0
|
|
20240719,153100,2937295550,24000,24000,24000,24000,0
|
|
20240719,153000,2937295550,24000,24000,24000,24000,7941
|
|
20240719,152900,2746711550,23950,23950,23950,23950,0
|
|
20240719,152800,2746711550,23950,23950,23950,23950,0
|
|
20240719,152700,2746711550,23950,23950,23950,23950,0
|
|
20240719,152600,2746711550,23950,23950,23950,23950,0
|
|
20240719,152500,2746711550,23950,23950,23950,23950,0
|
|
20240719,152400,2746711550,23950,23950,23950,23950,0
|
|
20240719,152300,2746711550,23950,23950,23950,23950,0
|
|
20240719,152200,2746711550,23950,23950,23950,23950,0
|
|
20240719,152100,2746711550,23950,23950,23950,23950,0
|
|
20240719,152000,2746711550,23950,23950,23950,23950,0
|
|
20240719,151900,2746711550,23950,24000,24000,23950,347
|
|
20240719,151800,2738391900,24000,23950,24000,23950,502
|
|
20240719,151700,2726348050,24000,24000,24000,23950,105
|
|
20240719,151600,2723831200,24000,23950,24000,23950,252
|
|
20240719,151500,2717794450,23950,24000,24000,23950,419
|
|
20240719,151400,2707740300,24000,23900,24000,23900,2922
|
|
20240719,151300,2637750200,23950,23900,23950,23900,106
|
|
20240719,151200,2635211600,23950,23950,23950,23900,96
|
|
20240719,151100,2632913950,23950,23950,23950,23900,318
|
|
20240719,151000,2625297900,23950,23900,23950,23900,597
|
|
20240719,150900,2611000400,23950,23950,23950,23900,100
|
|
20240719,150800,2608605600,23950,23900,23950,23900,473
|
|
20240719,150700,2597277950,23950,23950,23950,23900,1252
|
|
20240719,150600,2567293600,23950,23900,23950,23900,278
|
|
20240719,150500,2560645750,23900,23850,23900,23850,347
|
|
20240719,150400,2552367500,23900,23900,23900,23850,336
|
|
20240719,150300,2544340400,23900,23900,23900,23850,143
|
|
20240719,150200,2540922750,23850,23900,23900,23850,42
|
|
20240719,150100,2539919050,23900,23900,23900,23850,150
|
|
20240719,150000,2536334100,23900,23850,23900,23850,1024
|
|
20240719,145900,2511860550,23850,23850,23850,23850,80
|
|
20240719,145800,2509952550,23850,23800,23900,23800,68
|
|
20240719,145700,2508331150,23900,23850,23900,23800,1445
|
|
20240719,145600,2473850700,23850,23800,23850,23800,114
|
|
20240719,145500,2471134350,23850,23800,23850,23800,207
|
|
20240719,145400,2466205250,23800,23850,23850,23800,481
|
|
20240719,145300,2454740900,23900,23850,23900,23850,564
|
|
20240719,145200,2441289300,23850,23850,23900,23850,65
|
|
20240719,145100,2439738550,23850,23850,23850,23850,1
|
|
20240719,145000,2439714700,23850,23850,23900,23850,260
|
|
20240719,144900,2433513650,23850,23850,23850,23800,514
|
|
20240719,144800,2421254850,23800,23800,23850,23800,479
|
|
20240719,144700,2409832550,23850,23800,23850,23800,51
|
|
20240719,144600,2408616250,23850,23850,23850,23850,5
|
|
20240719,144500,2408497000,23800,23800,23800,23800,31
|
|
20240719,144400,2407759200,23800,23800,23800,23800,44
|
|
20240719,144300,2406712000,23850,23850,23850,23800,44
|
|
20240719,144200,2405663150,23850,23800,23850,23800,33
|
|
20240719,144100,2404877150,23800,23850,23850,23800,2
|
|
20240719,144000,2404829500,23800,23800,23850,23800,15
|
|
20240719,143900,2404472450,23850,23800,23850,23800,45
|
|
20240719,143800,2403400950,23800,23800,23800,23800,678
|
|
20240719,143700,2387264550,23800,23800,23800,23800,102
|
|
20240719,143600,2384836950,23800,23850,23850,23800,975
|
|
20240719,143500,2361583300,23900,23850,23900,23850,509
|
|
20240719,143400,2349442750,23850,23850,23850,23850,1
|
|
20240719,143300,2349418900,23900,23850,23900,23850,63
|
|
20240719,143200,2347915750,23850,23900,23900,23850,121
|
|
20240719,143100,2345024650,23900,23850,23900,23850,101
|
|
20240719,143000,2342613300,23850,23850,23850,23850,16
|
|
20240719,142900,2342231700,23850,23900,23900,23850,6
|
|
20240719,142800,2342088550,23850,23850,23850,23850,58
|
|
20240719,142700,2340705250,23850,23900,23900,23850,368
|
|
20240719,142600,2331926150,23900,23850,23900,23850,51
|
|
20240719,142500,2330707700,23850,23850,23850,23850,38
|
|
20240719,142400,2329801400,23850,23850,23900,23850,303
|
|
20240719,142300,2322574300,23850,23850,23850,23850,2
|
|
20240719,142200,2322526600,23850,23900,23900,23850,97
|
|
20240719,142100,2320209250,23900,23850,23900,23850,809
|
|
20240719,142000,2300892100,23850,23850,23850,23850,0
|
|
20240719,141900,2300892100,23850,23850,23850,23850,87
|
|
20240719,141800,2298817150,23850,23850,23850,23850,1079
|
|
20240719,141700,2273083000,23850,23900,23950,23850,543
|
|
20240719,141600,2260105100,23950,23950,23950,23950,25
|
|
20240719,141500,2259506350,23950,23950,23950,23950,287
|
|
20240719,141400,2252632700,23950,23950,23950,23950,711
|
|
20240719,141300,2235604250,23950,24000,24000,23950,161
|
|
20240719,141200,2231748200,23900,24000,24000,23900,235
|
|
20240719,141100,2226114150,23950,23950,23950,23950,321
|
|
20240719,141000,2218426200,23950,23950,23950,23950,244
|
|
20240719,140900,2212582400,23950,23950,23950,23950,90
|
|
20240719,140800,2210426900,23950,24000,24000,23950,50
|
|
20240719,140700,2209227600,24000,23950,24000,23950,127
|
|
20240719,140600,2206185850,23950,23850,24000,23850,2135
|
|
20240719,140500,2155053250,23900,23900,23950,23900,1444
|
|
20240719,140400,2120541500,23900,23900,23900,23850,267
|
|
20240719,140300,2114160300,23900,23850,23900,23850,455
|
|
20240719,140200,2103286000,23850,23900,23900,23850,395
|
|
20240719,140100,2093852450,23900,23900,23900,23900,159
|
|
20240719,140000,2090052350,23900,23800,23900,23800,1921
|
|
20240719,135900,2044201250,23800,23800,23850,23800,313
|
|
20240719,135800,2036749800,23800,23700,23800,23700,1449
|
|
20240719,135700,2002289750,23700,23600,23700,23600,2270
|
|
20240719,135600,1948569800,23600,23600,23600,23600,129
|
|
20240719,135500,1945525400,23600,23550,23600,23550,40
|
|
20240719,135400,1944581450,23600,23600,23600,23600,174
|
|
20240719,135300,1940475050,23600,23600,23600,23600,3
|
|
20240719,135200,1940404250,23550,23550,23600,23550,131
|
|
20240719,135100,1937318700,23550,23550,23550,23550,100
|
|
20240719,135000,1934963700,23550,23550,23550,23550,15
|
|
20240719,134900,1934610450,23550,23600,23600,23550,51
|
|
20240719,134800,1933406900,23550,23650,23650,23550,4
|
|
20240719,134700,1933312450,23550,23550,23650,23550,1032
|
|
20240719,134600,1908924450,23550,23550,23550,23550,6
|
|
20240719,134500,1908783150,23550,23600,23600,23550,128
|
|
20240719,134400,1905768050,23600,23600,23600,23600,1
|
|
20240719,134300,1905744450,23600,23600,23600,23600,2
|
|
20240719,134200,1905697250,23600,23550,23600,23550,111
|
|
20240719,134100,1903083150,23550,23550,23550,23550,104
|
|
20240719,134000,1900633950,23550,23550,23550,23550,40
|
|
20240719,133900,1899691950,23550,23550,23550,23500,123
|
|
20240719,133800,1896795350,23550,23550,23550,23550,10
|
|
20240719,133700,1896559850,23550,23550,23550,23500,70
|
|
20240719,133600,1894911850,23550,23550,23550,23550,99
|
|
20240719,133500,1892580400,23550,23600,23600,23550,13
|
|
20240719,133400,1892273750,23600,23550,23600,23550,21
|
|
20240719,133300,1891778850,23550,23550,23550,23550,0
|
|
20240719,133200,1891778850,23550,23550,23550,23550,204
|
|
20240719,133100,1886974650,23500,23500,23500,23500,0
|
|
20240719,133000,1886974650,23500,23500,23500,23500,85
|
|
20240719,132900,1884977150,23450,23500,23500,23450,52
|
|
20240719,132800,1883757150,23500,23500,23500,23500,57
|
|
20240719,132700,1882417650,23450,23450,23450,23450,103
|
|
20240719,132600,1880002300,23450,23450,23450,23450,185
|
|
20240719,132500,1875664050,23450,23450,23450,23450,243
|
|
20240719,132400,1869965700,23450,23450,23450,23450,18
|
|
20240719,132300,1869543600,23450,23450,23450,23450,14
|
|
20240719,132200,1869215300,23400,23400,23400,23400,0
|
|
20240719,132100,1869215300,23400,23450,23450,23400,117
|
|
20240719,132000,1866476050,23450,23400,23450,23400,137
|
|
20240719,131900,1863267000,23450,23400,23450,23400,21
|
|
20240719,131800,1862774950,23400,23400,23400,23400,132
|
|
20240719,131700,1859686150,23400,23400,23400,23400,160
|
|
20240719,131600,1855942150,23400,23450,23450,23400,257
|
|
20240719,131500,1849917350,23450,23450,23450,23400,223
|
|
20240719,131400,1844690500,23450,23450,23450,23450,22
|
|
20240719,131300,1844174600,23450,23400,23450,23400,4
|
|
20240719,131200,1844080850,23450,23450,23450,23400,247
|
|
20240719,131100,1838296200,23450,23450,23500,23400,810
|
|
20240719,131000,1819305650,23500,23500,23500,23500,160
|
|
20240719,130900,1815545650,23500,23500,23500,23500,319
|
|
20240719,130800,1808049150,23500,23450,23500,23450,66
|
|
20240719,130700,1806500650,23500,23500,23500,23500,0
|
|
20240719,130600,1806500650,23500,23500,23500,23500,1324
|
|
20240719,130500,1775386650,23500,23500,23500,23500,0
|
|
20240719,130400,1775386650,23500,23500,23500,23500,0
|
|
20240719,130300,1775386650,23500,23550,23550,23500,50
|
|
20240719,130200,1774211600,23550,23500,23550,23500,88
|
|
20240719,130100,1772143350,23550,23550,23550,23550,104
|
|
20240719,130000,1769694150,23550,23550,23550,23550,1
|
|
20240719,125900,1769670600,23600,23600,23600,23600,0
|
|
20240719,125800,1769670600,23600,23550,23600,23550,12
|
|
20240719,125700,1769387600,23550,23550,23550,23550,306
|
|
20240719,125600,1762181300,23550,23550,23550,23550,842
|
|
20240719,125500,1742352200,23550,23550,23550,23550,50
|
|
20240719,125400,1741174700,23550,23550,23550,23550,57
|
|
20240719,125300,1739832350,23550,23550,23550,23550,6
|
|
20240719,125200,1739691050,23550,23550,23550,23550,123
|
|
20240719,125100,1736794400,23550,23600,23600,23550,9
|
|
20240719,125000,1736582250,23550,23550,23550,23550,5
|
|
20240719,124900,1736464500,23550,23550,23550,23550,88
|
|
20240719,124800,1734392100,23550,23550,23550,23550,108
|
|
20240719,124700,1731848700,23600,23600,23600,23600,0
|
|
20240719,124600,1731848700,23600,23600,23600,23600,8
|
|
20240719,124500,1731659900,23600,23600,23600,23600,12
|
|
20240719,124400,1731376700,23600,23550,23600,23550,5
|
|
20240719,124300,1731258850,23550,23600,23600,23550,7
|
|
20240719,124200,1731093750,23600,23600,23600,23600,4
|
|
20240719,124100,1730999350,23550,23600,23600,23550,51
|
|
20240719,124000,1729798200,23600,23600,23600,23600,7
|
|
20240719,123900,1729633000,23600,23600,23600,23600,16
|
|
20240719,123800,1729255400,23550,23550,23550,23550,60
|
|
20240719,123700,1727842400,23550,23600,23600,23550,331
|
|
20240719,123600,1720046250,23600,23600,23600,23600,3
|
|
20240719,123500,1719975450,23600,23600,23650,23600,614
|
|
20240719,123400,1705484450,23550,23550,23600,23550,360
|
|
20240719,123300,1696994500,23550,23550,23550,23550,0
|
|
20240719,123200,1696994500,23550,23600,23600,23550,35
|
|
20240719,123100,1696169500,23600,23600,23600,23600,200
|
|
20240719,123000,1691449500,23550,23550,23550,23550,50
|
|
20240719,122900,1690272000,23600,23600,23600,23600,0
|
|
20240719,122800,1690272000,23600,23600,23600,23600,242
|
|
20240719,122700,1684560800,23600,23600,23600,23550,294
|
|
20240719,122600,1677622900,23600,23600,23600,23550,101
|
|
20240719,122500,1675242250,23600,23650,23650,23600,2117
|
|
20240719,122400,1625280850,23600,23600,23600,23600,218
|
|
20240719,122300,1620136050,23650,23700,23700,23650,214
|
|
20240719,122200,1615074900,23650,23700,23700,23650,22
|
|
20240719,122100,1614553550,23700,23700,23700,23700,38
|
|
20240719,122000,1613652950,23700,23650,23700,23650,342
|
|
20240719,121900,1605563500,23650,23600,23700,23600,276
|
|
20240719,121800,1599038700,23600,23650,23650,23600,51
|
|
20240719,121700,1597833550,23650,23650,23650,23650,328
|
|
20240719,121600,1590076350,23650,23650,23650,23650,2
|
|
20240719,121500,1590029050,23650,23650,23650,23650,0
|
|
20240719,121400,1590029050,23650,23700,23700,23650,404
|
|
20240719,121300,1580474250,23700,23700,23700,23700,36
|
|
20240719,121200,1579621050,23650,23700,23700,23650,65
|
|
20240719,121100,1578082700,23700,23700,23700,23700,1192
|
|
20240719,121000,1549832300,23750,23750,23750,23750,0
|
|
20240719,120900,1549832300,23750,23750,23750,23750,551
|
|
20240719,120800,1536746050,23800,23800,23800,23800,0
|
|
20240719,120700,1536746050,23800,23800,23800,23800,2
|
|
20240719,120600,1536698450,23750,23800,23800,23750,4
|
|
20240719,120500,1536603400,23800,23800,23800,23800,21
|
|
20240719,120400,1536103600,23800,23800,23850,23800,224
|
|
20240719,120300,1530771600,23800,23800,23800,23800,568
|
|
20240719,120200,1517253200,23850,23850,23850,23850,16
|
|
20240719,120100,1516871600,23850,23850,23850,23800,53
|
|
20240719,120000,1515607800,23850,23850,23850,23850,0
|
|
20240719,115900,1515607800,23850,23850,23850,23850,8
|
|
20240719,115800,1515417000,23850,23850,23850,23850,56
|
|
20240719,115700,1514081400,23850,23800,23850,23800,213
|
|
20240719,115600,1509001550,23850,23800,23850,23800,2
|
|
20240719,115500,1508953900,23800,23800,23800,23800,3
|
|
20240719,115400,1508882500,23800,23850,23850,23800,146
|
|
20240719,115300,1505400450,23850,23850,23850,23850,0
|
|
20240719,115200,1505400450,23850,23850,23850,23850,266
|
|
20240719,115100,1499056350,23800,23800,23800,23800,10
|
|
20240719,115000,1498818350,23800,23800,23800,23800,56
|
|
20240719,114900,1497485550,23800,23800,23800,23800,2
|
|
20240719,114800,1497437950,23850,23850,23900,23850,199
|
|
20240719,114700,1492684300,23850,23850,23850,23850,3
|
|
20240719,114600,1492612750,23900,23800,23900,23800,3
|
|
20240719,114500,1492541250,23900,23800,23900,23750,315
|
|
20240719,114400,1485029900,23800,23800,23800,23800,32
|
|
20240719,114300,1484268300,23800,23750,23850,23750,456
|
|
20240719,114200,1473418750,23750,23750,23750,23750,22
|
|
20240719,114100,1472896250,23750,23750,23750,23750,1
|
|
20240719,114000,1472872500,23750,23750,23750,23750,7
|
|
20240719,113900,1472706250,23750,23750,23750,23750,279
|
|
20240719,113800,1466080000,23700,23700,23700,23700,0
|
|
20240719,113700,1466080000,23700,23750,23750,23700,51
|
|
20240719,113600,1464871150,23750,23750,23850,23750,348
|
|
20240719,113500,1456586150,23750,23750,23750,23750,194
|
|
20240719,113400,1451978650,23750,23800,23850,23750,235
|
|
20240719,113300,1446382050,23750,23700,23750,23700,11
|
|
20240719,113200,1446120850,23750,23750,23750,23750,1
|
|
20240719,113100,1446097100,23850,23850,23850,23850,0
|
|
20240719,113000,1446097100,23850,23750,23850,23700,160
|
|
20240719,112900,1442296200,23750,23750,23750,23750,512
|
|
20240719,112800,1430136200,23750,23800,23800,23750,341
|
|
20240719,112700,1422031500,23850,23850,23850,23800,101
|
|
20240719,112600,1419624700,23850,23850,23850,23850,6
|
|
20240719,112500,1419481600,23850,23850,23850,23850,38
|
|
20240719,112400,1418575300,23800,23850,23900,23800,511
|
|
20240719,112300,1406391850,23850,23850,23850,23850,24
|
|
20240719,112200,1405819450,23900,23900,23900,23900,110
|
|
20240719,112100,1403190450,23900,23900,23900,23900,222
|
|
20240719,112000,1397884650,23900,23900,23900,23850,165
|
|
20240719,111900,1393947400,23900,23900,23900,23900,0
|
|
20240719,111800,1393947400,23900,23900,23900,23850,585
|
|
20240719,111700,1379983550,23900,23900,23900,23900,116
|
|
20240719,111600,1377211150,23900,23900,23950,23900,639
|
|
20240719,111500,1361939000,23900,23900,23900,23900,375
|
|
20240719,111400,1352976500,23900,23900,23900,23900,31
|
|
20240719,111300,1352235600,23900,23850,23900,23850,511
|
|
20240719,111200,1340024200,23900,23850,23900,23800,718
|
|
20240719,111100,1322880100,23800,23850,23850,23800,68
|
|
20240719,111000,1321260400,23850,23900,23900,23850,2
|
|
20240719,110900,1321212650,23900,23900,23900,23900,222
|
|
20240719,110800,1315906850,23800,23900,23900,23800,80
|
|
20240719,110700,1314002450,23900,23850,23900,23800,128
|
|
20240719,110600,1310951500,23850,23850,23850,23850,263
|
|
20240719,110500,1304678950,23850,23850,23850,23850,453
|
|
20240719,110400,1293874900,23850,23850,23850,23850,47
|
|
20240719,110300,1292753950,23850,23850,23850,23850,226
|
|
20240719,110200,1287363850,23800,23850,23850,23800,44
|
|
20240719,110100,1286315000,23850,23850,23850,23850,1
|
|
20240719,110000,1286291150,23850,23800,23850,23800,366
|
|
20240719,105900,1277568850,23800,23800,23800,23800,88
|
|
20240719,105800,1275474450,23850,23850,23850,23850,310
|
|
20240719,105700,1268080950,23850,23850,23850,23850,171
|
|
20240719,105600,1264002600,23800,23800,23800,23800,1
|
|
20240719,105500,1263978800,23800,23800,23800,23800,16
|
|
20240719,105400,1263598000,23850,23800,23850,23800,502
|
|
20240719,105300,1251625400,23850,23850,23850,23850,0
|
|
20240719,105200,1251625400,23850,23850,23850,23850,30
|
|
20240719,105100,1250909900,23850,23750,23850,23750,545
|
|
20240719,105000,1237920250,23850,23850,23850,23850,0
|
|
20240719,104900,1237920250,23850,23850,23850,23850,60
|
|
20240719,104800,1236489250,23850,23800,23850,23800,919
|
|
20240719,104700,1214593950,23800,23850,23850,23800,52
|
|
20240719,104600,1213356250,23850,23850,23850,23850,20
|
|
20240719,104500,1212879250,23850,23850,23900,23850,210
|
|
20240719,104400,1207867750,23850,23850,23850,23850,292
|
|
20240719,104300,1200903550,23850,23850,23900,23850,164
|
|
20240719,104200,1196985650,23850,23800,23850,23800,674
|
|
20240719,104100,1180922800,23800,23800,23800,23800,607
|
|
20240719,104000,1166476200,23800,23750,23800,23750,138
|
|
20240719,103900,1163192400,23800,23850,23850,23800,710
|
|
20240719,103800,1146282400,23800,23800,23800,23800,454
|
|
20240719,103700,1135477200,23800,23800,23800,23800,251
|
|
20240719,103600,1129503400,23850,23850,23850,23800,501
|
|
20240719,103500,1117555650,23850,23850,23850,23850,3
|
|
20240719,103400,1117484100,23850,23750,23850,23750,263
|
|
20240719,103300,1111212550,23750,23800,23850,23750,504
|
|
20240719,103200,1099207950,23800,23800,23800,23800,5
|
|
20240719,103100,1099088950,23800,23850,23850,23800,360
|
|
20240719,103000,1090503600,23850,23800,23850,23800,716
|
|
20240719,102900,1073434050,23800,23800,23800,23800,12
|
|
20240719,102800,1073148450,23800,23800,23800,23800,66
|
|
20240719,102700,1071577650,23850,23800,23850,23800,178
|
|
20240719,102600,1067341200,23800,23850,23850,23800,319
|
|
20240719,102500,1059745800,23850,23850,23850,23850,0
|
|
20240719,102400,1059745800,23850,23850,23900,23850,193
|
|
20240719,102300,1055141200,23850,23850,23900,23850,127
|
|
20240719,102200,1052110500,23850,23900,23900,23850,51
|
|
20240719,102100,1050891650,23900,23900,23900,23800,1457
|
|
20240719,102000,1016154400,23900,23900,23900,23900,550
|
|
20240719,101900,1003009400,23850,23850,23850,23850,38
|
|
20240719,101800,1002103100,23900,23850,23900,23800,294
|
|
20240719,101700,995078500,23900,23900,23900,23850,334
|
|
20240719,101600,987097800,23900,23900,23950,23900,1389
|
|
20240719,101500,953894850,23900,23850,23900,23850,340
|
|
20240719,101400,945778250,23850,23850,23850,23850,2
|
|
20240719,101300,945730550,23850,23900,23900,23800,866
|
|
20240719,101200,925107900,23900,23850,23900,23850,289
|
|
20240719,101100,918205650,23850,23850,23850,23850,124
|
|
20240719,101000,915248250,23900,23850,23900,23850,177
|
|
20240719,100900,911023600,23850,23850,23900,23800,3856
|
|
20240719,100800,819038550,23800,23850,23850,23800,115
|
|
20240719,100700,816296300,23850,23800,23850,23800,245
|
|
20240719,100600,810463850,23800,23850,23850,23800,307
|
|
20240719,100500,803142250,23800,23850,23850,23800,42
|
|
20240719,100400,802142300,23800,23850,23850,23800,45
|
|
20240719,100300,801071100,23850,23800,23850,23800,1920
|
|
20240719,100200,755279750,23800,23800,23800,23800,556
|
|
20240719,100100,742046950,23750,23750,23750,23750,45
|
|
20240719,100000,740978200,23750,23750,23750,23750,153
|
|
20240719,095900,737344450,23750,23800,23800,23750,287
|
|
20240719,095800,730518000,23800,23800,23800,23800,276
|
|
20240719,095700,723949200,23800,23800,23800,23800,322
|
|
20240719,095600,716285600,23800,23800,23850,23750,44
|
|
20240719,095500,715238450,23850,23800,23850,23750,154
|
|
20240719,095400,711572450,23800,23800,23800,23800,198
|
|
20240719,095300,706860050,23800,23800,23800,23800,10
|
|
20240719,095200,706622050,23800,23850,23850,23750,145
|
|
20240719,095100,703170950,23850,23800,23850,23800,528
|
|
20240719,095000,690595400,23850,23800,23850,23800,447
|
|
20240719,094900,679936500,23800,23800,23850,23800,60
|
|
20240719,094800,678506050,23800,23800,23850,23750,462
|
|
20240719,094700,667510250,23800,23800,23800,23800,11
|
|
20240719,094600,667248450,23800,23800,23800,23750,568
|
|
20240719,094500,653736350,23750,23750,23800,23750,646
|
|
20240719,094400,638393800,23700,23750,23750,23700,118
|
|
20240719,094300,635591950,23700,23700,23700,23700,20
|
|
20240719,094200,635117950,23750,23750,23750,23750,394
|
|
20240719,094100,625760450,23750,23800,23800,23750,73
|
|
20240719,094000,624025600,23750,23800,23850,23700,153
|
|
20240719,093900,620384900,23850,23700,23850,23700,1034
|
|
20240719,093800,595826600,23700,23700,23750,23600,1247
|
|
20240719,093700,566358550,23750,23700,23750,23700,481
|
|
20240719,093600,554957850,23700,23600,23700,23600,599
|
|
20240719,093500,540779100,23600,23650,23650,23600,175
|
|
20240719,093400,536644100,23600,23650,23650,23600,230
|
|
20240719,093300,531204650,23650,23550,23650,23550,1104
|
|
20240719,093200,505175250,23500,23550,23550,23500,127
|
|
20240719,093100,502190600,23500,23500,23550,23500,288
|
|
20240719,093000,495416550,23500,23500,23500,23450,768
|
|
20240719,092900,477389550,23500,23450,23500,23450,134
|
|
20240719,092800,474242250,23450,23450,23450,23450,30
|
|
20240719,092700,473538750,23450,23400,23450,23400,201
|
|
20240719,092600,468829200,23400,23400,23400,23400,94
|
|
20240719,092500,466629600,23400,23400,23400,23350,191
|
|
20240719,092400,462160700,23400,23350,23400,23350,223
|
|
20240719,092300,456947500,23400,23450,23450,23350,175
|
|
20240719,092200,452852600,23450,23450,23450,23450,103
|
|
20240719,092100,450437250,23450,23350,23450,23350,380
|
|
20240719,092000,441540050,23350,23300,23350,23300,395
|
|
20240719,091900,432323000,23350,23350,23350,23300,1006
|
|
20240719,091800,408832950,23350,23300,23400,23300,637
|
|
20240719,091700,393978550,23300,23350,23400,23300,421
|
|
20240719,091600,384147900,23400,23350,23400,23300,1339
|
|
20240719,091500,352852000,23350,23450,23450,23300,1966
|
|
20240719,091400,306913500,23400,23450,23450,23400,785
|
|
20240719,091300,288507750,23450,23600,23600,23450,1394
|
|
20240719,091200,255738850,23600,23550,23600,23550,135
|
|
20240719,091100,252555600,23550,23550,23550,23550,69
|
|
20240719,091000,250930650,23550,23600,23600,23550,195
|
|
20240719,090900,246329250,23500,23500,23550,23450,454
|
|
20240719,090800,235657250,23500,23450,23500,23450,190
|
|
20240719,090700,231197950,23450,23500,23550,23450,479
|
|
20240719,090600,219942500,23450,23500,23500,23350,1452
|
|
20240719,090500,185977650,23500,23550,23600,23450,985
|
|
20240719,090400,162800900,23550,23500,23550,23500,330
|
|
20240719,090300,155034400,23600,23400,23600,23350,1025
|
|
20240719,090200,130915450,23400,23350,23450,23350,1555
|
|
20240719,090100,94561600,23350,23550,23550,23350,765
|
|
20240719,090000,76635150,23650,23700,23700,23350,3181
|