587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,184400,2595510550,21950,21950,21950,21950,4805
|
|
20240724,184300,2595510550,21950,21950,21950,21950,0
|
|
20240724,184200,2595510550,21950,21950,21950,21950,0
|
|
20240724,184100,2595510550,21950,21950,21950,21950,0
|
|
20240724,184000,2595510550,21950,21950,21950,21950,0
|
|
20240724,183900,2595510550,21950,21950,21950,21950,0
|
|
20240724,183800,2595510550,21950,21950,21950,21950,0
|
|
20240724,183700,2595510550,21950,21950,21950,21950,0
|
|
20240724,183600,2595510550,21950,21950,21950,21950,0
|
|
20240724,183500,2595510550,21950,21950,21950,21950,0
|
|
20240724,183400,2595510550,21950,21950,21950,21950,0
|
|
20240724,183300,2595510550,21950,21950,21950,21950,0
|
|
20240724,183200,2595510550,21950,21950,21950,21950,0
|
|
20240724,183100,2595510550,21950,21950,21950,21950,0
|
|
20240724,183000,2595510550,21950,21950,21950,21950,0
|
|
20240724,182900,2595510550,21950,21950,21950,21950,0
|
|
20240724,182800,2595510550,21950,21950,21950,21950,0
|
|
20240724,182700,2595510550,21950,21950,21950,21950,0
|
|
20240724,182600,2595510550,21950,21950,21950,21950,0
|
|
20240724,182500,2595510550,21950,21950,21950,21950,0
|
|
20240724,182400,2595510550,21950,21950,21950,21950,0
|
|
20240724,182300,2595510550,21950,21950,21950,21950,0
|
|
20240724,182200,2595510550,21950,21950,21950,21950,0
|
|
20240724,182100,2595510550,21950,21950,21950,21950,0
|
|
20240724,182000,2595510550,21950,21950,21950,21950,0
|
|
20240724,181900,2595510550,21950,21950,21950,21950,0
|
|
20240724,181800,2595510550,21950,21950,21950,21950,0
|
|
20240724,181700,2595510550,21950,21950,21950,21950,0
|
|
20240724,181600,2595510550,21950,21950,21950,21950,0
|
|
20240724,181500,2595510550,21950,21950,21950,21950,0
|
|
20240724,181400,2595510550,21950,21950,21950,21950,4805
|
|
20240724,181300,2595510550,21950,21950,21950,21950,0
|
|
20240724,181200,2595510550,21950,21950,21950,21950,0
|
|
20240724,181100,2595510550,21950,21950,21950,21950,0
|
|
20240724,181000,2595510550,21950,21950,21950,21950,0
|
|
20240724,180900,2595510550,21950,21950,21950,21950,0
|
|
20240724,180800,2595510550,21950,21950,21950,21950,0
|
|
20240724,180700,2595510550,21950,21950,21950,21950,0
|
|
20240724,180600,2595510550,21950,21950,21950,21950,0
|
|
20240724,180500,2595510550,21950,21950,21950,21950,0
|
|
20240724,180400,2595510550,21950,21950,21950,21950,0
|
|
20240724,180300,2595510550,21950,21950,21950,21950,0
|
|
20240724,180200,2595510550,21950,21950,21950,21950,0
|
|
20240724,180100,2595510550,21950,21950,21950,21950,0
|
|
20240724,180000,2595510550,21950,21950,21950,21950,0
|
|
20240724,175900,2595510550,21950,21950,21950,21950,0
|
|
20240724,175800,2595510550,21950,21950,21950,21950,0
|
|
20240724,175700,2595510550,21950,21950,21950,21950,0
|
|
20240724,175600,2595510550,21950,21950,21950,21950,0
|
|
20240724,175500,2595510550,21950,21950,21950,21950,0
|
|
20240724,175400,2595510550,21950,21950,21950,21950,0
|
|
20240724,175300,2595510550,21950,21950,21950,21950,0
|
|
20240724,175200,2595510550,21950,21950,21950,21950,0
|
|
20240724,175100,2595510550,21950,21950,21950,21950,0
|
|
20240724,175000,2595510550,21950,21950,21950,21950,0
|
|
20240724,174900,2595510550,21950,21950,21950,21950,0
|
|
20240724,174800,2595510550,21950,21950,21950,21950,0
|
|
20240724,174700,2595510550,21950,21950,21950,21950,0
|
|
20240724,174600,2595510550,21950,21950,21950,21950,0
|
|
20240724,174500,2595510550,21950,21950,21950,21950,0
|
|
20240724,174400,2595510550,21950,21950,21950,21950,4805
|
|
20240724,174300,2595510550,21950,21950,21950,21950,0
|
|
20240724,174200,2595510550,21950,21950,21950,21950,0
|
|
20240724,174100,2595510550,21950,21950,21950,21950,0
|
|
20240724,174000,2595510550,21950,21950,21950,21950,0
|
|
20240724,173900,2595510550,21950,21950,21950,21950,0
|
|
20240724,173800,2595510550,21950,21950,21950,21950,0
|
|
20240724,173700,2595510550,21950,21950,21950,21950,0
|
|
20240724,173600,2595510550,21950,21950,21950,21950,0
|
|
20240724,173500,2595510550,21950,21950,21950,21950,0
|
|
20240724,173400,2595510550,21950,21950,21950,21950,0
|
|
20240724,173300,2595510550,21950,21950,21950,21950,0
|
|
20240724,173200,2595510550,21950,21950,21950,21950,0
|
|
20240724,173100,2595510550,21950,21950,21950,21950,0
|
|
20240724,173000,2595510550,21950,21950,21950,21950,0
|
|
20240724,172900,2595510550,21950,21950,21950,21950,0
|
|
20240724,172800,2595510550,21950,21950,21950,21950,0
|
|
20240724,172700,2595510550,21950,21950,21950,21950,0
|
|
20240724,172600,2595510550,21950,21950,21950,21950,0
|
|
20240724,172500,2595510550,21950,21950,21950,21950,0
|
|
20240724,172400,2595510550,21950,21950,21950,21950,0
|
|
20240724,172300,2595510550,21950,21950,21950,21950,0
|
|
20240724,172200,2595510550,21950,21950,21950,21950,0
|
|
20240724,172100,2595510550,21950,21950,21950,21950,0
|
|
20240724,172000,2595510550,21950,21950,21950,21950,0
|
|
20240724,171900,2595510550,21950,21950,21950,21950,0
|
|
20240724,171800,2595510550,21950,21950,21950,21950,0
|
|
20240724,171700,2595510550,21950,21950,21950,21950,0
|
|
20240724,171600,2595510550,21950,21950,21950,21950,0
|
|
20240724,171500,2595510550,21950,21950,21950,21950,0
|
|
20240724,171400,2595510550,21950,21950,21950,21950,4805
|
|
20240724,171300,2595510550,21950,21950,21950,21950,0
|
|
20240724,171200,2595510550,21950,21950,21950,21950,0
|
|
20240724,171100,2595510550,21950,21950,21950,21950,0
|
|
20240724,171000,2595510550,21950,21950,21950,21950,0
|
|
20240724,170900,2595510550,21950,21950,21950,21950,0
|
|
20240724,170800,2595510550,21950,21950,21950,21950,0
|
|
20240724,170700,2595510550,21950,21950,21950,21950,0
|
|
20240724,170600,2595510550,21950,21950,21950,21950,0
|
|
20240724,170500,2595510550,21950,21950,21950,21950,0
|
|
20240724,170400,2595510550,21950,21950,21950,21950,0
|
|
20240724,170300,2595510550,21950,21950,21950,21950,0
|
|
20240724,170200,2595510550,21950,21950,21950,21950,0
|
|
20240724,170100,2595510550,21950,21950,21950,21950,0
|
|
20240724,170000,2595510550,21950,21950,21950,21950,0
|
|
20240724,165900,2595510550,21950,21950,21950,21950,0
|
|
20240724,165800,2595510550,21950,21950,21950,21950,0
|
|
20240724,165700,2595510550,21950,21950,21950,21950,0
|
|
20240724,165600,2595510550,21950,21950,21950,21950,0
|
|
20240724,165500,2595510550,21950,21950,21950,21950,0
|
|
20240724,165400,2595510550,21950,21950,21950,21950,0
|
|
20240724,165300,2595510550,21950,21950,21950,21950,0
|
|
20240724,165200,2595510550,21950,21950,21950,21950,0
|
|
20240724,165100,2595510550,21950,21950,21950,21950,0
|
|
20240724,165000,2595510550,21950,21950,21950,21950,0
|
|
20240724,164900,2595510550,21950,21950,21950,21950,0
|
|
20240724,164800,2595510550,21950,21950,21950,21950,0
|
|
20240724,164700,2595510550,21950,21950,21950,21950,0
|
|
20240724,164600,2595510550,21950,21950,21950,21950,0
|
|
20240724,164500,2595510550,21950,21950,21950,21950,0
|
|
20240724,164400,2595510550,21950,21950,21950,21950,4805
|
|
20240724,164300,2595510550,21950,21950,21950,21950,0
|
|
20240724,164200,2595510550,21950,21950,21950,21950,0
|
|
20240724,164100,2595510550,21950,21950,21950,21950,0
|
|
20240724,164000,2595510550,21950,21950,21950,21950,0
|
|
20240724,163900,2595510550,21950,21950,21950,21950,0
|
|
20240724,163800,2595510550,21950,21950,21950,21950,0
|
|
20240724,163700,2595510550,21950,21950,21950,21950,0
|
|
20240724,163600,2595510550,21950,21950,21950,21950,0
|
|
20240724,163500,2595510550,21950,21950,21950,21950,0
|
|
20240724,163400,2595510550,21950,21950,21950,21950,0
|
|
20240724,163300,2595510550,21950,21950,21950,21950,0
|
|
20240724,163200,2595510550,21950,21950,21950,21950,0
|
|
20240724,163100,2595510550,21950,21950,21950,21950,0
|
|
20240724,163000,2595510550,21950,21950,21950,21950,0
|
|
20240724,162900,2595510550,21950,21950,21950,21950,0
|
|
20240724,162800,2595510550,21950,21950,21950,21950,0
|
|
20240724,162700,2595510550,21950,21950,21950,21950,0
|
|
20240724,162600,2595510550,21950,21950,21950,21950,0
|
|
20240724,162500,2595510550,21950,21950,21950,21950,0
|
|
20240724,162400,2595510550,21950,21950,21950,21950,0
|
|
20240724,162300,2595510550,21950,21950,21950,21950,0
|
|
20240724,162200,2595510550,21950,21950,21950,21950,0
|
|
20240724,162100,2595510550,21950,21950,21950,21950,0
|
|
20240724,162000,2595510550,21950,21950,21950,21950,0
|
|
20240724,161900,2595510550,21950,21950,21950,21950,0
|
|
20240724,161800,2595510550,21950,21950,21950,21950,0
|
|
20240724,161700,2595510550,21950,21950,21950,21950,0
|
|
20240724,161600,2595510550,21950,21950,21950,21950,0
|
|
20240724,161500,2595510550,21950,21950,21950,21950,0
|
|
20240724,161400,2595510550,21950,21950,21950,21950,4805
|
|
20240724,161300,2595510550,21950,21950,21950,21950,0
|
|
20240724,161200,2595510550,21950,21950,21950,21950,0
|
|
20240724,161100,2595510550,21950,21950,21950,21950,0
|
|
20240724,161000,2595510550,21950,21950,21950,21950,0
|
|
20240724,160900,2595510550,21950,21950,21950,21950,0
|
|
20240724,160800,2595510550,21950,21950,21950,21950,0
|
|
20240724,160700,2595510550,21950,21950,21950,21950,0
|
|
20240724,160600,2595510550,21950,21950,21950,21950,0
|
|
20240724,160500,2595510550,21950,21950,21950,21950,0
|
|
20240724,160400,2595510550,21950,21950,21950,21950,0
|
|
20240724,160300,2595510550,21950,21950,21950,21950,0
|
|
20240724,160200,2595510550,21950,21950,21950,21950,0
|
|
20240724,160100,2595510550,21950,21950,21950,21950,0
|
|
20240724,160000,2595510550,21950,21950,21950,21950,0
|
|
20240724,155900,2595510550,21950,21950,21950,21950,0
|
|
20240724,155800,2595510550,21950,21950,21950,21950,0
|
|
20240724,155700,2595510550,21950,21950,21950,21950,0
|
|
20240724,155600,2595510550,21950,21950,21950,21950,0
|
|
20240724,155500,2595510550,21950,21950,21950,21950,0
|
|
20240724,155400,2595510550,21950,21950,21950,21950,0
|
|
20240724,155300,2595510550,21950,21950,21950,21950,0
|
|
20240724,155200,2595510550,21950,21950,21950,21950,0
|
|
20240724,155100,2595510550,21950,21950,21950,21950,0
|
|
20240724,155000,2595510550,21950,21950,21950,21950,0
|
|
20240724,154900,2595510550,21950,21950,21950,21950,0
|
|
20240724,154800,2595510550,21950,21950,21950,21950,0
|
|
20240724,154700,2595510550,21950,21950,21950,21950,0
|
|
20240724,154600,2595510550,21950,21950,21950,21950,0
|
|
20240724,154500,2595510550,21950,21950,21950,21950,0
|
|
20240724,154400,2595510550,21950,21950,21950,21950,4805
|
|
20240724,154300,2595510550,21950,21950,21950,21950,0
|
|
20240724,154200,2595510550,21950,21950,21950,21950,0
|
|
20240724,154100,2595510550,21950,21950,21950,21950,0
|
|
20240724,154000,2595510550,21950,21950,21950,21950,0
|
|
20240724,153900,2595510550,21950,21950,21950,21950,0
|
|
20240724,153800,2595510550,21950,21950,21950,21950,0
|
|
20240724,153700,2595510550,21950,21950,21950,21950,0
|
|
20240724,153600,2595510550,21950,21950,21950,21950,0
|
|
20240724,153500,2595510550,21950,21950,21950,21950,0
|
|
20240724,153400,2595510550,21950,21950,21950,21950,0
|
|
20240724,153300,2595510550,21950,21950,21950,21950,0
|
|
20240724,153200,2595510550,21950,21950,21950,21950,0
|
|
20240724,153100,2595510550,21950,21950,21950,21950,0
|
|
20240724,153000,2595510550,21950,21950,21950,21950,4805
|
|
20240724,152900,2490040800,21950,21950,21950,21950,0
|
|
20240724,152800,2490040800,21950,21950,21950,21950,0
|
|
20240724,152700,2490040800,21950,21950,21950,21950,0
|
|
20240724,152600,2490040800,21950,21950,21950,21950,0
|
|
20240724,152500,2490040800,21950,21950,21950,21950,0
|
|
20240724,152400,2490040800,21950,21950,21950,21950,0
|
|
20240724,152300,2490040800,21950,21950,21950,21950,0
|
|
20240724,152200,2490040800,21950,21950,21950,21950,0
|
|
20240724,152100,2490040800,21950,21950,21950,21950,0
|
|
20240724,152000,2490040800,21950,21950,21950,21950,0
|
|
20240724,151900,2490040800,21950,21900,21950,21900,379
|
|
20240724,151800,2481735750,21900,21900,21950,21850,615
|
|
20240724,151700,2468260050,21950,21900,21950,21900,137
|
|
20240724,151600,2465259400,21900,21900,21950,21900,416
|
|
20240724,151500,2456148700,21900,21900,21950,21900,2142
|
|
20240724,151400,2409238400,21900,21950,21950,21900,164
|
|
20240724,151300,2405643750,21950,21900,21950,21900,217
|
|
20240724,151200,2400885950,21900,21950,21950,21900,722
|
|
20240724,151100,2385040950,21950,21950,21950,21950,165
|
|
20240724,151000,2381419200,21950,21950,22000,21950,869
|
|
20240724,150900,2362344600,22000,22000,22000,22000,1
|
|
20240724,150800,2362322600,21950,22000,22000,21950,316
|
|
20240724,150700,2355380900,22000,22000,22000,22000,385
|
|
20240724,150600,2346910900,22000,22000,22000,22000,103
|
|
20240724,150500,2344644900,22000,22000,22000,22000,135
|
|
20240724,150400,2341674900,22000,22000,22000,22000,59
|
|
20240724,150300,2340376900,22050,22050,22050,22050,56
|
|
20240724,150200,2339142100,22050,22000,22050,22000,89
|
|
20240724,150100,2337182100,22000,22000,22000,22000,369
|
|
20240724,150000,2329064100,22000,22000,22050,22000,99
|
|
20240724,145900,2326884500,22000,22050,22050,22000,192
|
|
20240724,145800,2322660400,22050,22050,22050,22050,461
|
|
20240724,145700,2312495350,22050,22050,22050,22050,96
|
|
20240724,145600,2310378550,22050,22050,22050,22050,0
|
|
20240724,145500,2310378550,22050,22050,22100,22050,498
|
|
20240724,145400,2299377100,22050,22050,22050,22050,35
|
|
20240724,145300,2298605350,22050,22050,22050,22050,203
|
|
20240724,145200,2294129200,22050,22050,22050,22050,10
|
|
20240724,145100,2293908700,22050,22100,22100,22050,66
|
|
20240724,145000,2292451200,22050,22050,22050,22050,1
|
|
20240724,144900,2292429150,22050,22100,22100,22050,11
|
|
20240724,144800,2292186100,22100,22100,22100,22100,106
|
|
20240724,144700,2289843500,22100,22100,22100,22100,53
|
|
20240724,144600,2288672200,22100,22100,22100,22100,0
|
|
20240724,144500,2288672200,22100,22100,22100,22100,1
|
|
20240724,144400,2288650100,22100,22100,22150,22100,60
|
|
20240724,144300,2287323850,22100,22150,22150,22100,52
|
|
20240724,144200,2286172100,22100,22100,22100,22100,34
|
|
20240724,144100,2285420700,22100,22100,22100,22100,1
|
|
20240724,144000,2285398600,22150,22100,22150,22050,636
|
|
20240724,143900,2271334600,22050,22050,22050,22050,109
|
|
20240724,143800,2268931150,22100,22050,22100,22050,12
|
|
20240724,143700,2268666050,22100,22050,22100,22050,20
|
|
20240724,143600,2268224400,22050,22050,22050,22050,2
|
|
20240724,143500,2268180300,22050,22050,22050,22050,61
|
|
20240724,143400,2266835250,22050,22050,22050,22050,0
|
|
20240724,143300,2266835250,22050,22050,22050,22050,0
|
|
20240724,143200,2266835250,22050,22100,22100,22050,36
|
|
20240724,143100,2266041200,22100,22100,22100,22100,77
|
|
20240724,143000,2264339500,22100,22050,22100,22050,94
|
|
20240724,142900,2262262700,22050,22100,22100,22050,56
|
|
20240724,142800,2261025150,22100,22100,22150,22100,304
|
|
20240724,142700,2254301750,22100,22150,22150,22100,202
|
|
20240724,142600,2249837500,21950,22100,22150,21950,711
|
|
20240724,142500,2234143150,22100,22000,22100,22000,1863
|
|
20240724,142400,2193001350,22000,22000,22000,22000,1
|
|
20240724,142300,2192979350,22000,22000,22000,21950,786
|
|
20240724,142200,2175687400,22000,22000,22000,22000,30
|
|
20240724,142100,2175027400,21950,21950,22000,21950,27
|
|
20240724,142000,2174434450,22000,22000,22000,22000,2
|
|
20240724,141900,2174390450,21950,22000,22000,21950,49
|
|
20240724,141800,2173312950,22000,21950,22000,21950,320
|
|
20240724,141700,2166287250,21950,21950,21950,21950,51
|
|
20240724,141600,2165167800,21950,21950,21950,21950,91
|
|
20240724,141500,2163170350,21950,21950,21950,21950,33
|
|
20240724,141400,2162446000,21950,21950,21950,21950,70
|
|
20240724,141300,2160909500,21950,21950,21950,21950,0
|
|
20240724,141200,2160909500,21950,21950,21950,21950,629
|
|
20240724,141100,2147102950,21950,21950,21950,21950,257
|
|
20240724,141000,2141461800,22000,22000,22000,22000,0
|
|
20240724,140900,2141461800,22000,21950,22000,21950,4
|
|
20240724,140800,2141373850,22000,21950,22000,21950,329
|
|
20240724,140700,2134152050,21950,21950,21950,21950,0
|
|
20240724,140600,2134152050,21950,21950,22000,21950,228
|
|
20240724,140500,2129144750,21950,21950,21950,21950,1
|
|
20240724,140400,2129122800,21950,21950,21950,21950,131
|
|
20240724,140300,2126247350,21950,21950,21950,21950,224
|
|
20240724,140200,2121330550,21950,21950,21950,21950,76
|
|
20240724,140100,2119662350,21950,22000,22000,21950,117
|
|
20240724,140000,2117089350,22000,21950,22000,21950,269
|
|
20240724,135900,2111180450,21950,21950,21950,21950,84
|
|
20240724,135800,2109336650,21950,21950,21950,21950,48
|
|
20240724,135700,2108283050,22000,22000,22000,22000,26
|
|
20240724,135600,2107711050,21950,21950,22000,21950,115
|
|
20240724,135500,2105185650,22000,22000,22000,22000,1
|
|
20240724,135400,2105163650,22000,21950,22000,21950,32
|
|
20240724,135300,2104459750,21950,21950,21950,21950,207
|
|
20240724,135200,2099916100,21950,21950,21950,21950,17
|
|
20240724,135100,2099542950,21950,22000,22000,21950,65
|
|
20240724,135000,2098114200,22000,22000,22000,21950,139
|
|
20240724,134900,2095056300,22050,21950,22050,21950,132
|
|
20240724,134800,2092153750,22000,22000,22000,22000,225
|
|
20240724,134700,2087203750,22000,22000,22000,22000,174
|
|
20240724,134600,2083375750,22000,22000,22000,22000,1075
|
|
20240724,134500,2059725750,22000,22000,22000,22000,1
|
|
20240724,134400,2059703750,22000,22050,22050,22000,11
|
|
20240724,134300,2059461250,22050,22050,22050,22050,22
|
|
20240724,134200,2058976150,22050,21950,22050,21950,452
|
|
20240724,134100,2049022500,21950,21950,21950,21950,0
|
|
20240724,134000,2049022500,21950,22000,22000,21950,384
|
|
20240724,133900,2040586150,22000,21950,22000,21950,84
|
|
20240724,133800,2038738650,21950,22000,22000,21950,22
|
|
20240724,133700,2038254700,22000,22000,22000,22000,23
|
|
20240724,133600,2037748700,22000,21950,22000,21950,455
|
|
20240724,133500,2027761300,22000,22000,22000,21950,105
|
|
20240724,133400,2025456200,22000,21950,22000,21950,9
|
|
20240724,133300,2025258250,21950,21950,22000,21950,24
|
|
20240724,133200,2024731300,22000,21950,22000,21950,28
|
|
20240724,133100,2024115650,22000,22000,22000,22000,215
|
|
20240724,133000,2019385650,22000,21950,22000,21950,524
|
|
20240724,132900,2007883100,21950,21950,21950,21950,140
|
|
20240724,132800,2004810100,22000,21950,22000,21950,89
|
|
20240724,132700,2002855000,21950,21950,21950,21950,175
|
|
20240724,132600,1999013750,21950,21950,22000,21950,102
|
|
20240724,132500,1996774800,22000,21950,22000,21950,23
|
|
20240724,132400,1996269300,21950,21950,21950,21950,31
|
|
20240724,132300,1995588850,22000,22000,22000,22000,2
|
|
20240724,132200,1995544850,22000,22000,22000,22000,18
|
|
20240724,132100,1995148850,21950,21950,22000,21950,50
|
|
20240724,132000,1994050900,22000,22000,22000,22000,379
|
|
20240724,131900,1985712900,22000,22000,22000,22000,699
|
|
20240724,131800,1970334900,22050,22000,22050,22000,1024
|
|
20240724,131700,1947805200,22050,22050,22050,22000,377
|
|
20240724,131600,1939497950,22000,22000,22050,22000,67
|
|
20240724,131500,1938023900,22000,22050,22050,22000,112
|
|
20240724,131400,1935558600,22050,22050,22050,22000,3
|
|
20240724,131300,1935492500,22050,22100,22100,22050,1377
|
|
20240724,131200,1905123900,22050,22050,22050,22050,77
|
|
20240724,131100,1903426050,22050,22100,22100,22050,268
|
|
20240724,131000,1897506650,22050,22100,22100,22050,230
|
|
20240724,130900,1892430100,22100,22050,22100,22050,241
|
|
20240724,130800,1887106050,22050,22100,22100,22050,42
|
|
20240724,130700,1886178950,22100,22100,22100,22100,97
|
|
20240724,130600,1884035250,22050,22050,22050,22050,1
|
|
20240724,130500,1884013200,22050,22050,22050,22050,43
|
|
20240724,130400,1883065050,22050,22050,22050,22050,0
|
|
20240724,130300,1883065050,22050,22050,22050,22050,113
|
|
20240724,130200,1880573400,22050,22050,22050,22050,100
|
|
20240724,130100,1878368400,22150,22150,22150,22150,104
|
|
20240724,130000,1876064800,22100,22050,22100,22050,48
|
|
20240724,125900,1875004200,22050,22100,22150,22050,1221
|
|
20240724,125800,1848020150,22100,22100,22150,22100,289
|
|
20240724,125700,1841627250,22150,22150,22150,22150,50
|
|
20240724,125600,1840519750,22100,22150,22150,22100,119
|
|
20240724,125500,1837886850,22100,22150,22150,22100,151
|
|
20240724,125400,1834544700,22100,22150,22150,22100,235
|
|
20240724,125300,1829340050,22150,22100,22150,22100,60
|
|
20240724,125200,1828013900,22150,22150,22150,22100,135
|
|
20240724,125100,1825023700,22150,22100,22150,22100,8
|
|
20240724,125000,1824846850,22150,22150,22150,22100,172
|
|
20240724,124900,1821039550,22100,22150,22150,22100,1003
|
|
20240724,124800,1798825600,22100,22100,22100,22100,3
|
|
20240724,124700,1798759300,22100,22100,22100,22100,0
|
|
20240724,124600,1798759300,22100,22100,22100,22100,6
|
|
20240724,124500,1798626700,22150,22100,22150,22100,77
|
|
20240724,124400,1796922500,22100,22100,22100,22100,2
|
|
20240724,124300,1796878300,22150,22150,22150,22150,28
|
|
20240724,124200,1796258100,22150,22150,22150,22150,1
|
|
20240724,124100,1796235950,22100,22100,22100,22100,10
|
|
20240724,124000,1796014950,22100,22100,22100,22100,41
|
|
20240724,123900,1795108850,22100,22100,22100,22100,23
|
|
20240724,123800,1794600550,22100,22150,22150,22100,32
|
|
20240724,123700,1793891850,22150,22150,22150,22150,9
|
|
20240724,123600,1793692500,22150,22100,22150,22100,2
|
|
20240724,123500,1793648250,22150,22100,22150,22100,17
|
|
20240724,123400,1793272300,22100,22100,22100,22100,13
|
|
20240724,123300,1792985000,22100,22100,22100,22100,41
|
|
20240724,123200,1792078900,22100,22100,22100,22100,1
|
|
20240724,123100,1792056800,22150,22150,22150,22150,49
|
|
20240724,123000,1790971450,22150,22100,22150,22100,70
|
|
20240724,122900,1789421650,22150,22150,22150,22150,20
|
|
20240724,122800,1788978650,22150,22100,22150,22100,137
|
|
20240724,122700,1785949100,22150,22150,22150,22150,489
|
|
20240724,122600,1775117750,22100,22100,22150,22100,256
|
|
20240724,122500,1769457900,22100,22100,22100,22050,596
|
|
20240724,122400,1756286600,22050,22150,22150,22050,307
|
|
20240724,122300,1749500050,22100,22150,22150,22100,109
|
|
20240724,122200,1747091100,22100,22100,22100,22100,2
|
|
20240724,122100,1747046900,22100,22100,22100,22100,10
|
|
20240724,122000,1746825900,22150,22100,22150,22100,304
|
|
20240724,121900,1740092350,22150,22100,22150,22100,35
|
|
20240724,121800,1739318600,22100,22150,22150,22100,137
|
|
20240724,121700,1736284100,22150,22100,22150,22100,60
|
|
20240724,121600,1734957800,22150,22100,22150,22100,101
|
|
20240724,121500,1732725650,22100,22100,22100,22100,11
|
|
20240724,121400,1732482550,22150,22150,22150,22150,2
|
|
20240724,121300,1732438250,22150,22100,22150,22100,2
|
|
20240724,121200,1732394000,22100,22100,22100,22100,69
|
|
20240724,121100,1730869100,22100,22100,22100,22100,69
|
|
20240724,121000,1729344200,22100,22100,22100,22100,357
|
|
20240724,120900,1721454500,22100,22100,22100,22100,10
|
|
20240724,120800,1721233500,22100,22150,22150,22100,22
|
|
20240724,120700,1720747250,22100,22100,22100,22100,1
|
|
20240724,120600,1720725150,22100,22100,22100,22100,1
|
|
20240724,120500,1720703050,22100,22100,22100,22100,31
|
|
20240724,120400,1720017950,22100,22100,22100,22100,1
|
|
20240724,120300,1719995850,22100,22100,22100,22100,75
|
|
20240724,120200,1718338350,22150,22100,22150,22100,129
|
|
20240724,120100,1715487100,22100,22100,22100,22100,22
|
|
20240724,120000,1715000900,22050,22100,22100,22050,2
|
|
20240724,115900,1714956750,22100,22050,22100,22050,47
|
|
20240724,115800,1713918100,22100,22100,22100,22100,10
|
|
20240724,115700,1713697100,22100,22150,22150,22100,72
|
|
20240724,115600,1712102400,22050,22100,22150,22050,102
|
|
20240724,115500,1709846750,22100,22100,22100,22100,1
|
|
20240724,115400,1709824650,22050,22050,22050,22050,0
|
|
20240724,115300,1709824650,22050,22050,22050,22050,57
|
|
20240724,115200,1708567800,22100,22100,22100,22100,3
|
|
20240724,115100,1708501500,22100,22100,22100,22100,11
|
|
20240724,115000,1708258400,22100,22100,22100,22100,35
|
|
20240724,114900,1707484900,22100,22100,22100,22100,1
|
|
20240724,114800,1707462800,22100,22150,22150,22100,288
|
|
20240724,114700,1701096100,22100,22100,22100,22100,10
|
|
20240724,114600,1700875100,22100,22150,22150,22100,66
|
|
20240724,114500,1699413250,22150,22150,22200,22150,16
|
|
20240724,114400,1699058650,22150,22150,22150,22150,1
|
|
20240724,114300,1699036500,22150,22150,22150,22150,40
|
|
20240724,114200,1698150500,22150,22200,22200,22050,22
|
|
20240724,114100,1697662300,22150,22150,22150,22150,134
|
|
20240724,114000,1694694200,22150,22050,22150,22050,226
|
|
20240724,113900,1689688500,22100,22100,22100,22100,483
|
|
20240724,113800,1679014200,22100,22100,22100,22100,0
|
|
20240724,113700,1679014200,22100,22100,22100,22100,4
|
|
20240724,113600,1678925800,22100,22050,22100,22050,1013
|
|
20240724,113500,1656588550,22050,22150,22150,22050,959
|
|
20240724,113400,1635424650,22150,22150,22150,22150,60
|
|
20240724,113300,1634095650,22150,22150,22150,22150,176
|
|
20240724,113200,1630197250,22200,22200,22250,22150,3331
|
|
20240724,113100,1556245250,22200,22050,22200,22050,2337
|
|
20240724,113000,1504579000,22000,22050,22050,22000,502
|
|
20240724,112900,1493534900,22050,22000,22050,22000,21
|
|
20240724,112800,1493071900,22050,22050,22050,22050,102
|
|
20240724,112700,1490822800,22050,22000,22050,22000,1156
|
|
20240724,112600,1465390500,22000,22000,22050,22000,44
|
|
20240724,112500,1464420450,22000,22050,22050,22000,490
|
|
20240724,112400,1453620950,22050,22050,22050,22050,2
|
|
20240724,112300,1453576850,22000,22000,22000,22000,0
|
|
20240724,112200,1453576850,22000,22000,22000,22000,690
|
|
20240724,112100,1438396850,22000,22000,22050,22000,178
|
|
20240724,112000,1434473300,22000,22000,22050,22000,54
|
|
20240724,111900,1433282750,22050,22050,22050,22050,58
|
|
20240724,111800,1432003850,22050,22050,22050,22050,175
|
|
20240724,111700,1428145100,22050,22050,22050,22050,56
|
|
20240724,111600,1426910300,22050,22000,22050,22000,139
|
|
20240724,111500,1423850800,22000,22050,22050,22000,183
|
|
20240724,111400,1419821100,22050,22050,22050,22050,1190
|
|
20240724,111300,1393581600,22050,22050,22050,22050,12
|
|
20240724,111200,1393317000,22100,22100,22100,22100,11
|
|
20240724,111100,1393073900,22100,22050,22100,22050,259
|
|
20240724,111000,1387350300,22050,22050,22050,22050,30
|
|
20240724,110900,1386688800,22100,22050,22100,22050,45
|
|
20240724,110800,1385696500,22050,22100,22100,22050,138
|
|
20240724,110700,1382651100,22050,22050,22100,22050,13
|
|
20240724,110600,1382364400,22050,22100,22100,22050,920
|
|
20240724,110500,1362072900,22100,22100,22100,22100,12
|
|
20240724,110400,1361807700,22100,22100,22100,22100,2
|
|
20240724,110300,1361763500,22100,22100,22100,22100,26
|
|
20240724,110200,1361188900,22100,22100,22100,22100,3
|
|
20240724,110100,1361122600,22100,22100,22100,22100,62
|
|
20240724,110000,1359752400,22100,22050,22100,22050,177
|
|
20240724,105900,1355840900,22100,22100,22100,22100,491
|
|
20240724,105800,1344989800,22100,22100,22100,22100,100
|
|
20240724,105700,1342779800,22100,22100,22100,22100,15
|
|
20240724,105600,1342448300,22100,22100,22100,22050,296
|
|
20240724,105500,1335918200,22100,22100,22100,22050,1199
|
|
20240724,105400,1309430150,22100,22100,22100,22100,0
|
|
20240724,105300,1309430150,22100,22100,22100,22100,257
|
|
20240724,105200,1303750450,22150,22150,22150,22150,6
|
|
20240724,105100,1303617550,22100,22100,22100,22100,195
|
|
20240724,105000,1299308050,22150,22150,22150,22150,72
|
|
20240724,104900,1297713250,22100,22150,22150,22100,359
|
|
20240724,104800,1289762900,22150,22150,22150,22150,1
|
|
20240724,104700,1289740750,22150,22150,22200,22150,195
|
|
20240724,104600,1285418500,22200,22200,22200,22200,0
|
|
20240724,104500,1285418500,22200,22200,22300,22200,755
|
|
20240724,104400,1268652500,22200,22200,22250,22200,53
|
|
20240724,104300,1267473400,22200,22250,22250,22200,21
|
|
20240724,104200,1267007050,22250,22250,22250,22250,162
|
|
20240724,104100,1263402550,22250,22250,22250,22250,173
|
|
20240724,104000,1259553300,22300,22300,22300,22300,3
|
|
20240724,103900,1259486400,22300,22300,22300,22300,197
|
|
20240724,103800,1255093300,22300,22300,22300,22300,21
|
|
20240724,103700,1254625000,22300,22350,22350,22300,583
|
|
20240724,103600,1241623850,22350,22350,22350,22350,2
|
|
20240724,103500,1241579150,22300,22300,22300,22300,1
|
|
20240724,103400,1241556850,22300,22300,22300,22300,7
|
|
20240724,103300,1241400750,22300,22300,22300,22300,50
|
|
20240724,103200,1240285750,22300,22300,22300,22300,0
|
|
20240724,103100,1240285750,22300,22400,22400,22300,551
|
|
20240724,103000,1227971100,22350,22350,22350,22350,45
|
|
20240724,102900,1226965350,22350,22350,22350,22350,23
|
|
20240724,102800,1226451300,22400,22350,22400,22350,111
|
|
20240724,102700,1223970050,22350,22350,22350,22350,205
|
|
20240724,102600,1219388300,22350,22350,22350,22350,57
|
|
20240724,102500,1218114350,22350,22300,22350,22300,607
|
|
20240724,102400,1204562550,22300,22300,22300,22300,136
|
|
20240724,102300,1201529750,22300,22250,22350,22250,424
|
|
20240724,102200,1192072200,22250,22250,22250,22200,27
|
|
20240724,102100,1191471850,22250,22250,22250,22250,364
|
|
20240724,102000,1183372850,22250,22200,22250,22200,264
|
|
20240724,101900,1177501350,22200,22200,22200,22200,7
|
|
20240724,101800,1177345950,22200,22200,22200,22200,16
|
|
20240724,101700,1176990750,22150,22150,22200,22100,435
|
|
20240724,101600,1167365300,22200,22150,22200,22150,202
|
|
20240724,101500,1162890900,22150,22150,22150,22150,380
|
|
20240724,101400,1154473900,22150,22200,22200,22150,317
|
|
20240724,101300,1147452300,22200,22250,22250,22200,529
|
|
20240724,101200,1135708100,22250,22200,22250,22200,368
|
|
20240724,101100,1127523050,22200,22200,22200,22200,106
|
|
20240724,101000,1125169850,22200,22200,22200,22200,99
|
|
20240724,100900,1122972050,22250,22250,22250,22200,717
|
|
20240724,100800,1107053850,22250,22250,22250,22250,55
|
|
20240724,100700,1105830100,22250,22250,22250,22250,27
|
|
20240724,100600,1105229350,22200,22200,22200,22200,0
|
|
20240724,100500,1105229350,22200,22300,22300,22200,156
|
|
20240724,100400,1101761550,22300,22200,22300,22200,13
|
|
20240724,100300,1101471950,22300,22300,22300,22200,55
|
|
20240724,100200,1100248000,22300,22250,22400,22250,966
|
|
20240724,100100,1078689650,22250,22200,22250,22200,57
|
|
20240724,100000,1077423750,22200,22200,22200,22200,346
|
|
20240724,095900,1069742550,22200,22200,22200,22200,64
|
|
20240724,095800,1068321750,22200,22200,22200,22200,67
|
|
20240724,095700,1066834350,22200,22150,22200,22150,400
|
|
20240724,095600,1057956250,22200,22300,22300,22150,2250
|
|
20240724,095500,1007934850,22300,22350,22350,22300,170
|
|
20240724,095400,1004137250,22300,22300,22300,22300,36
|
|
20240724,095300,1003334450,22350,22350,22350,22300,287
|
|
20240724,095200,996927350,22350,22400,22400,22350,300
|
|
20240724,095100,990218350,22400,22400,22400,22400,2721
|
|
20240724,095000,929267950,22400,22400,22400,22400,102
|
|
20240724,094900,926983150,22400,22450,22450,22400,427
|
|
20240724,094800,917405800,22450,22350,22450,22350,51
|
|
20240724,094700,916265150,22450,22450,22450,22350,3
|
|
20240724,094600,916197900,22450,22450,22450,22400,154
|
|
20240724,094500,912744100,22450,22450,22450,22400,75
|
|
20240724,094400,911061050,22400,22400,22450,22350,269
|
|
20240724,094300,905025000,22400,22400,22400,22350,1611
|
|
20240724,094200,868988600,22400,22400,22400,22400,92
|
|
20240724,094100,866927800,22400,22400,22450,22400,904
|
|
20240724,094000,846656400,22350,22450,22450,22350,1633
|
|
20240724,093900,810077950,22450,22400,22500,22350,3408
|
|
20240724,093800,733626550,22400,22400,22400,22400,250
|
|
20240724,093700,728026550,22350,22400,22400,22350,48
|
|
20240724,093600,726952950,22400,22350,22400,22350,339
|
|
20240724,093500,719376250,22350,22300,22350,22300,482
|
|
20240724,093400,708615200,22300,22350,22350,22300,864
|
|
20240724,093300,689306700,22300,22250,22300,22200,968
|
|
20240724,093200,667725050,22250,22200,22250,22200,288
|
|
20240724,093100,661318950,22200,22250,22300,22200,289
|
|
20240724,093000,654890650,22200,22250,22250,22200,63
|
|
20240724,092900,653488950,22250,22200,22300,22150,459
|
|
20240724,092800,643278750,22200,22200,22200,22150,252
|
|
20240724,092700,637687350,22200,22250,22250,22200,654
|
|
20240724,092600,623141850,22200,22300,22300,22200,691
|
|
20240724,092500,607759750,22300,22150,22300,22150,1423
|
|
20240724,092400,576128950,22150,22200,22200,22150,674
|
|
20240724,092300,561175450,22200,22150,22200,22100,1142
|
|
20240724,092200,535848650,22100,22150,22150,22100,1679
|
|
20240724,092100,498703650,22150,22100,22150,22100,2848
|
|
20240724,092000,435761950,22100,22100,22100,22050,327
|
|
20240724,091900,428548350,22050,22050,22050,22000,563
|
|
20240724,091800,416134250,22050,22050,22050,22000,460
|
|
20240724,091700,406006750,22050,22000,22050,22000,26
|
|
20240724,091600,405433500,22050,22000,22050,22000,57
|
|
20240724,091500,404176900,22050,22050,22050,22000,366
|
|
20240724,091400,396106700,22050,21900,22050,21900,939
|
|
20240724,091300,375469300,21900,21900,21950,21900,179
|
|
20240724,091200,371549100,21950,22050,22050,21950,583
|
|
20240724,091100,358720100,22050,22050,22050,22050,83
|
|
20240724,091000,356889950,22050,22000,22100,22000,1123
|
|
20240724,090900,332126850,22100,22100,22100,22000,1490
|
|
20240724,090800,299268450,22100,22100,22150,22000,1041
|
|
20240724,090700,276267450,22100,22000,22100,22000,1890
|
|
20240724,090600,234619850,22000,21850,22000,21850,1035
|
|
20240724,090500,211918850,21900,21800,21900,21800,2370
|
|
20240724,090400,160090200,21850,21600,21850,21550,1604
|
|
20240724,090300,125372850,21650,21700,21700,21650,1390
|
|
20240724,090200,95254150,21700,21800,21850,21700,640
|
|
20240724,090100,81346250,21700,21700,21900,21650,1391
|
|
20240724,090000,51010150,21650,21600,21800,21550,2360
|