588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184500,604299900,24700,24700,24700,24700,479
|
|
20240704,184400,604299900,24700,24700,24700,24700,0
|
|
20240704,184300,604299900,24700,24700,24700,24700,0
|
|
20240704,184200,604299900,24700,24700,24700,24700,0
|
|
20240704,184100,604299900,24700,24700,24700,24700,0
|
|
20240704,184000,604299900,24700,24700,24700,24700,0
|
|
20240704,183900,604299900,24700,24700,24700,24700,0
|
|
20240704,183800,604299900,24700,24700,24700,24700,0
|
|
20240704,183700,604299900,24700,24700,24700,24700,0
|
|
20240704,183600,604299900,24700,24700,24700,24700,0
|
|
20240704,183500,604299900,24700,24700,24700,24700,0
|
|
20240704,183400,604299900,24700,24700,24700,24700,0
|
|
20240704,183300,604299900,24700,24700,24700,24700,0
|
|
20240704,183200,604299900,24700,24700,24700,24700,0
|
|
20240704,183100,604299900,24700,24700,24700,24700,0
|
|
20240704,183000,604299900,24700,24700,24700,24700,0
|
|
20240704,182900,604299900,24700,24700,24700,24700,0
|
|
20240704,182800,604299900,24700,24700,24700,24700,0
|
|
20240704,182700,604299900,24700,24700,24700,24700,0
|
|
20240704,182600,604299900,24700,24700,24700,24700,0
|
|
20240704,182500,604299900,24700,24700,24700,24700,0
|
|
20240704,182400,604299900,24700,24700,24700,24700,0
|
|
20240704,182300,604299900,24700,24700,24700,24700,0
|
|
20240704,182200,604299900,24700,24700,24700,24700,0
|
|
20240704,182100,604299900,24700,24700,24700,24700,0
|
|
20240704,182000,604299900,24700,24700,24700,24700,0
|
|
20240704,181900,604299900,24700,24700,24700,24700,0
|
|
20240704,181800,604299900,24700,24700,24700,24700,0
|
|
20240704,181700,604299900,24700,24700,24700,24700,0
|
|
20240704,181600,604299900,24700,24700,24700,24700,0
|
|
20240704,181500,604299900,24700,24700,24700,24700,479
|
|
20240704,181400,604299900,24700,24700,24700,24700,0
|
|
20240704,181300,604299900,24700,24700,24700,24700,0
|
|
20240704,181200,604299900,24700,24700,24700,24700,0
|
|
20240704,181100,604299900,24700,24700,24700,24700,0
|
|
20240704,181000,604299900,24700,24700,24700,24700,0
|
|
20240704,180900,604299900,24700,24700,24700,24700,0
|
|
20240704,180800,604299900,24700,24700,24700,24700,0
|
|
20240704,180700,604299900,24700,24700,24700,24700,0
|
|
20240704,180600,604299900,24700,24700,24700,24700,0
|
|
20240704,180500,604299900,24700,24700,24700,24700,0
|
|
20240704,180400,604299900,24700,24700,24700,24700,0
|
|
20240704,180300,604299900,24700,24700,24700,24700,0
|
|
20240704,180200,604299900,24700,24700,24700,24700,0
|
|
20240704,180100,604299900,24700,24700,24700,24700,0
|
|
20240704,180000,604299900,24700,24700,24700,24700,0
|
|
20240704,175900,604299900,24700,24700,24700,24700,0
|
|
20240704,175800,604299900,24700,24700,24700,24700,0
|
|
20240704,175700,604299900,24700,24700,24700,24700,0
|
|
20240704,175600,604299900,24700,24700,24700,24700,0
|
|
20240704,175500,604299900,24700,24700,24700,24700,0
|
|
20240704,175400,604299900,24700,24700,24700,24700,0
|
|
20240704,175300,604299900,24700,24700,24700,24700,0
|
|
20240704,175200,604299900,24700,24700,24700,24700,0
|
|
20240704,175100,604299900,24700,24700,24700,24700,0
|
|
20240704,175000,604299900,24700,24700,24700,24700,0
|
|
20240704,174900,604299900,24700,24700,24700,24700,0
|
|
20240704,174800,604299900,24700,24700,24700,24700,0
|
|
20240704,174700,604299900,24700,24700,24700,24700,0
|
|
20240704,174600,604299900,24700,24700,24700,24700,0
|
|
20240704,174500,604299900,24700,24700,24700,24700,479
|
|
20240704,174400,604299900,24700,24700,24700,24700,0
|
|
20240704,174300,604299900,24700,24700,24700,24700,0
|
|
20240704,174200,604299900,24700,24700,24700,24700,0
|
|
20240704,174100,604299900,24700,24700,24700,24700,0
|
|
20240704,174000,604299900,24700,24700,24700,24700,0
|
|
20240704,173900,604299900,24700,24700,24700,24700,0
|
|
20240704,173800,604299900,24700,24700,24700,24700,0
|
|
20240704,173700,604299900,24700,24700,24700,24700,0
|
|
20240704,173600,604299900,24700,24700,24700,24700,0
|
|
20240704,173500,604299900,24700,24700,24700,24700,0
|
|
20240704,173400,604299900,24700,24700,24700,24700,0
|
|
20240704,173300,604299900,24700,24700,24700,24700,0
|
|
20240704,173200,604299900,24700,24700,24700,24700,0
|
|
20240704,173100,604299900,24700,24700,24700,24700,0
|
|
20240704,173000,604299900,24700,24700,24700,24700,0
|
|
20240704,172900,604299900,24700,24700,24700,24700,0
|
|
20240704,172800,604299900,24700,24700,24700,24700,0
|
|
20240704,172700,604299900,24700,24700,24700,24700,0
|
|
20240704,172600,604299900,24700,24700,24700,24700,0
|
|
20240704,172500,604299900,24700,24700,24700,24700,0
|
|
20240704,172400,604299900,24700,24700,24700,24700,0
|
|
20240704,172300,604299900,24700,24700,24700,24700,0
|
|
20240704,172200,604299900,24700,24700,24700,24700,0
|
|
20240704,172100,604299900,24700,24700,24700,24700,0
|
|
20240704,172000,604299900,24700,24700,24700,24700,0
|
|
20240704,171900,604299900,24700,24700,24700,24700,0
|
|
20240704,171800,604299900,24700,24700,24700,24700,0
|
|
20240704,171700,604299900,24700,24700,24700,24700,0
|
|
20240704,171600,604299900,24700,24700,24700,24700,0
|
|
20240704,171500,604299900,24700,24700,24700,24700,479
|
|
20240704,171400,604299900,24700,24700,24700,24700,0
|
|
20240704,171300,604299900,24700,24700,24700,24700,0
|
|
20240704,171200,604299900,24700,24700,24700,24700,0
|
|
20240704,171100,604299900,24700,24700,24700,24700,0
|
|
20240704,171000,604299900,24700,24700,24700,24700,0
|
|
20240704,170900,604299900,24700,24700,24700,24700,0
|
|
20240704,170800,604299900,24700,24700,24700,24700,0
|
|
20240704,170700,604299900,24700,24700,24700,24700,0
|
|
20240704,170600,604299900,24700,24700,24700,24700,0
|
|
20240704,170500,604299900,24700,24700,24700,24700,0
|
|
20240704,170400,604299900,24700,24700,24700,24700,0
|
|
20240704,170300,604299900,24700,24700,24700,24700,0
|
|
20240704,170200,604299900,24700,24700,24700,24700,0
|
|
20240704,170100,604299900,24700,24700,24700,24700,0
|
|
20240704,170000,604299900,24700,24700,24700,24700,0
|
|
20240704,165900,604299900,24700,24700,24700,24700,0
|
|
20240704,165800,604299900,24700,24700,24700,24700,0
|
|
20240704,165700,604299900,24700,24700,24700,24700,0
|
|
20240704,165600,604299900,24700,24700,24700,24700,0
|
|
20240704,165500,604299900,24700,24700,24700,24700,0
|
|
20240704,165400,604299900,24700,24700,24700,24700,0
|
|
20240704,165300,604299900,24700,24700,24700,24700,0
|
|
20240704,165200,604299900,24700,24700,24700,24700,0
|
|
20240704,165100,604299900,24700,24700,24700,24700,0
|
|
20240704,165000,604299900,24700,24700,24700,24700,0
|
|
20240704,164900,604299900,24700,24700,24700,24700,0
|
|
20240704,164800,604299900,24700,24700,24700,24700,0
|
|
20240704,164700,604299900,24700,24700,24700,24700,0
|
|
20240704,164600,604299900,24700,24700,24700,24700,0
|
|
20240704,164500,604299900,24700,24700,24700,24700,479
|
|
20240704,164400,604299900,24700,24700,24700,24700,0
|
|
20240704,164300,604299900,24700,24700,24700,24700,0
|
|
20240704,164200,604299900,24700,24700,24700,24700,0
|
|
20240704,164100,604299900,24700,24700,24700,24700,0
|
|
20240704,164000,604299900,24700,24700,24700,24700,0
|
|
20240704,163900,604299900,24700,24700,24700,24700,0
|
|
20240704,163800,604299900,24700,24700,24700,24700,0
|
|
20240704,163700,604299900,24700,24700,24700,24700,0
|
|
20240704,163600,604299900,24700,24700,24700,24700,0
|
|
20240704,163500,604299900,24700,24700,24700,24700,0
|
|
20240704,163400,604299900,24700,24700,24700,24700,0
|
|
20240704,163300,604299900,24700,24700,24700,24700,0
|
|
20240704,163200,604299900,24700,24700,24700,24700,0
|
|
20240704,163100,604299900,24700,24700,24700,24700,0
|
|
20240704,163000,604299900,24700,24700,24700,24700,0
|
|
20240704,162900,604299900,24700,24700,24700,24700,0
|
|
20240704,162800,604299900,24700,24700,24700,24700,0
|
|
20240704,162700,604299900,24700,24700,24700,24700,0
|
|
20240704,162600,604299900,24700,24700,24700,24700,0
|
|
20240704,162500,604299900,24700,24700,24700,24700,0
|
|
20240704,162400,604299900,24700,24700,24700,24700,0
|
|
20240704,162300,604299900,24700,24700,24700,24700,0
|
|
20240704,162200,604299900,24700,24700,24700,24700,0
|
|
20240704,162100,604299900,24700,24700,24700,24700,0
|
|
20240704,162000,604299900,24700,24700,24700,24700,0
|
|
20240704,161900,604299900,24700,24700,24700,24700,0
|
|
20240704,161800,604299900,24700,24700,24700,24700,0
|
|
20240704,161700,604299900,24700,24700,24700,24700,0
|
|
20240704,161600,604299900,24700,24700,24700,24700,0
|
|
20240704,161500,604299900,24700,24700,24700,24700,479
|
|
20240704,161400,604299900,24700,24700,24700,24700,0
|
|
20240704,161300,604299900,24700,24700,24700,24700,0
|
|
20240704,161200,604299900,24700,24700,24700,24700,0
|
|
20240704,161100,604299900,24700,24700,24700,24700,0
|
|
20240704,161000,604299900,24700,24700,24700,24700,0
|
|
20240704,160900,604299900,24700,24700,24700,24700,0
|
|
20240704,160800,604299900,24700,24700,24700,24700,0
|
|
20240704,160700,604299900,24700,24700,24700,24700,0
|
|
20240704,160600,604299900,24700,24700,24700,24700,0
|
|
20240704,160500,604299900,24700,24700,24700,24700,0
|
|
20240704,160400,604299900,24700,24700,24700,24700,0
|
|
20240704,160300,604299900,24700,24700,24700,24700,0
|
|
20240704,160200,604299900,24700,24700,24700,24700,0
|
|
20240704,160100,604299900,24700,24700,24700,24700,0
|
|
20240704,160000,604299900,24700,24700,24700,24700,0
|
|
20240704,155900,604299900,24700,24700,24700,24700,0
|
|
20240704,155800,604299900,24700,24700,24700,24700,0
|
|
20240704,155700,604299900,24700,24700,24700,24700,0
|
|
20240704,155600,604299900,24700,24700,24700,24700,0
|
|
20240704,155500,604299900,24700,24700,24700,24700,0
|
|
20240704,155400,604299900,24700,24700,24700,24700,0
|
|
20240704,155300,604299900,24700,24700,24700,24700,0
|
|
20240704,155200,604299900,24700,24700,24700,24700,0
|
|
20240704,155100,604299900,24700,24700,24700,24700,0
|
|
20240704,155000,604299900,24700,24700,24700,24700,0
|
|
20240704,154900,604299900,24700,24700,24700,24700,0
|
|
20240704,154800,604299900,24700,24700,24700,24700,0
|
|
20240704,154700,604299900,24700,24700,24700,24700,0
|
|
20240704,154600,604299900,24700,24700,24700,24700,0
|
|
20240704,154500,604299900,24700,24700,24700,24700,479
|
|
20240704,154400,604299900,24700,24700,24700,24700,0
|
|
20240704,154300,604299900,24700,24700,24700,24700,0
|
|
20240704,154200,604299900,24700,24700,24700,24700,0
|
|
20240704,154100,604299900,24700,24700,24700,24700,0
|
|
20240704,154000,604299900,24700,24700,24700,24700,0
|
|
20240704,153900,604299900,24700,24700,24700,24700,0
|
|
20240704,153800,604299900,24700,24700,24700,24700,0
|
|
20240704,153700,604299900,24700,24700,24700,24700,0
|
|
20240704,153600,604299900,24700,24700,24700,24700,0
|
|
20240704,153500,604299900,24700,24700,24700,24700,0
|
|
20240704,153400,604299900,24700,24700,24700,24700,0
|
|
20240704,153300,604299900,24700,24700,24700,24700,0
|
|
20240704,153200,604299900,24700,24700,24700,24700,0
|
|
20240704,153100,604299900,24700,24700,24700,24700,0
|
|
20240704,153000,604299900,24700,24700,24700,24700,479
|
|
20240704,152900,592468600,24700,24700,24700,24700,0
|
|
20240704,152800,592468600,24700,24700,24700,24700,0
|
|
20240704,152700,592468600,24700,24700,24700,24700,0
|
|
20240704,152600,592468600,24700,24700,24700,24700,0
|
|
20240704,152500,592468600,24700,24700,24700,24700,0
|
|
20240704,152400,592468600,24700,24700,24700,24700,0
|
|
20240704,152300,592468600,24700,24700,24700,24700,0
|
|
20240704,152200,592468600,24700,24700,24700,24700,0
|
|
20240704,152100,592468600,24700,24700,24700,24700,0
|
|
20240704,152000,592468600,24700,24700,24700,24700,0
|
|
20240704,151900,592468600,24700,24750,24750,24700,11
|
|
20240704,151800,592196450,24700,24750,24750,24700,7
|
|
20240704,151700,592023250,24750,24800,24850,24750,64
|
|
20240704,151600,590435850,24800,24800,24800,24750,41
|
|
20240704,151500,589419100,24850,24850,24850,24750,78
|
|
20240704,151400,587483800,24800,24800,24850,24800,66
|
|
20240704,151300,585846850,24750,24900,24900,24750,68
|
|
20240704,151200,584160350,24900,24800,24900,24800,269
|
|
20240704,151100,577475050,24850,24800,24850,24800,72
|
|
20240704,151000,575687650,24800,24850,24850,24800,66
|
|
20240704,150900,574050450,24850,24850,24850,24800,88
|
|
20240704,150800,571866500,24850,24850,24850,24800,77
|
|
20240704,150700,569955950,24850,24800,24850,24750,65
|
|
20240704,150600,568343700,24800,24800,24850,24750,42
|
|
20240704,150500,567302050,24800,24800,24800,24800,92
|
|
20240704,150400,565020450,24800,24850,24850,24800,89
|
|
20240704,150300,562811750,24850,24800,24850,24750,68
|
|
20240704,150200,561125350,24800,24800,24800,24750,63
|
|
20240704,150100,559563400,24800,24800,24800,24750,45
|
|
20240704,150000,558449150,24750,24750,24750,24650,266
|
|
20240704,145900,551880200,24800,24800,24800,24800,80
|
|
20240704,145800,549896200,24800,24800,24800,24800,64
|
|
20240704,145700,548309000,24800,24800,24800,24800,68
|
|
20240704,145600,546622600,24800,24800,24800,24800,61
|
|
20240704,145500,545109800,24800,24800,24800,24800,60
|
|
20240704,145400,543621800,24800,24800,24800,24800,64
|
|
20240704,145300,542034600,24800,24800,24800,24800,69
|
|
20240704,145200,540323400,24800,24850,24850,24800,94
|
|
20240704,145100,537989400,24850,24850,24850,24800,84
|
|
20240704,145000,535905000,24800,24800,24850,24800,43
|
|
20240704,144900,534838450,24800,24850,24850,24800,81
|
|
20240704,144800,532828500,24750,24850,24850,24750,63
|
|
20240704,144700,531265950,24850,24750,24850,24750,48
|
|
20240704,144600,530075400,24800,24850,24850,24800,95
|
|
20240704,144500,527717850,24850,24750,24850,24750,84
|
|
20240704,144400,525632600,24750,24750,24850,24750,90
|
|
20240704,144300,523402600,24850,24750,24850,24750,66
|
|
20240704,144200,521765600,24800,24850,24850,24800,98
|
|
20240704,144100,519334100,24850,24800,24850,24800,70
|
|
20240704,144000,517597700,24850,24850,24850,24800,112
|
|
20240704,143900,514819850,24850,24850,24850,24800,58
|
|
20240704,143800,513380300,24850,24850,24850,24800,66
|
|
20240704,143700,511743100,24800,24850,24850,24800,63
|
|
20240704,143600,510180400,24850,24850,24850,24800,81
|
|
20240704,143500,508170450,24800,24850,24850,24800,87
|
|
20240704,143400,506011400,24850,24850,24850,24800,42
|
|
20240704,143300,504969450,24850,24850,24850,24800,65
|
|
20240704,143200,503357100,24850,24800,24850,24800,82
|
|
20240704,143100,501323250,24800,24800,24800,24800,41
|
|
20240704,143000,500306450,24800,24850,24850,24750,79
|
|
20240704,142900,498347300,24800,24750,24850,24750,61
|
|
20240704,142800,496834350,24800,24800,24800,24800,57
|
|
20240704,142700,495420750,24750,24750,24800,24750,74
|
|
20240704,142600,493586150,24750,24850,24850,24750,77
|
|
20240704,142500,491676150,24800,24800,24800,24800,61
|
|
20240704,142400,490163350,24800,24850,24850,24800,37
|
|
20240704,142300,489245700,24800,24800,24800,24800,103
|
|
20240704,142200,486691300,24850,24800,24850,24800,1480
|
|
20240704,142100,449914400,24800,24800,24850,24800,59
|
|
20240704,142000,448451150,24800,24800,24800,24800,57
|
|
20240704,141900,447037550,24800,24800,24850,24800,84
|
|
20240704,141800,444953650,24800,24800,24800,24800,36
|
|
20240704,141700,444060850,24800,24800,24800,24800,57
|
|
20240704,141600,442647250,24800,24800,24800,24800,72
|
|
20240704,141500,440861650,24800,24800,24800,24800,56
|
|
20240704,141400,439472850,24800,24800,24800,24750,70
|
|
20240704,141300,437737450,24800,24800,24800,24800,72
|
|
20240704,141200,435951850,24800,24750,24800,24750,71
|
|
20240704,141100,434192800,24750,24750,24750,24750,58
|
|
20240704,141000,432757300,24750,24750,24750,24750,59
|
|
20240704,140900,431297050,24700,24750,24750,24700,115
|
|
20240704,140800,428451800,24750,24750,24750,24750,35
|
|
20240704,140700,427585550,24750,24750,24750,24750,58
|
|
20240704,140600,426150050,24750,24700,24750,24700,50
|
|
20240704,140500,424914350,24750,24700,24750,24700,93
|
|
20240704,140400,422615450,24700,24700,24700,24700,1
|
|
20240704,140300,422590750,24650,24750,24750,24650,82
|
|
20240704,140200,420564150,24750,24800,24800,24750,72
|
|
20240704,140100,418780400,24800,24800,24800,24800,70
|
|
20240704,140000,417044400,24800,24800,24800,24800,58
|
|
20240704,135900,415606000,24750,24800,24800,24750,81
|
|
20240704,135800,413597700,24800,24800,24800,24800,60
|
|
20240704,135700,412109700,24750,24800,24800,24750,226
|
|
20240704,135600,406514450,24800,24750,24800,24750,61
|
|
20240704,135500,405001800,24750,24750,24750,24750,58
|
|
20240704,135400,403566300,24750,24750,24750,24750,71
|
|
20240704,135300,401809050,24750,24750,24750,24750,55
|
|
20240704,135200,400447800,24750,24750,24750,24750,50
|
|
20240704,135100,399210300,24750,24750,24750,24750,56
|
|
20240704,135000,397824300,24750,24750,24750,24750,80
|
|
20240704,134900,395844300,24750,24750,24750,24750,49
|
|
20240704,134800,394631550,24700,24750,24750,24700,80
|
|
20240704,134700,392652650,24700,24700,24700,24700,36
|
|
20240704,134600,391763450,24750,24700,24750,24700,112
|
|
20240704,134500,388996550,24700,24700,24700,24700,44
|
|
20240704,134400,387909750,24650,24650,24650,24650,550
|
|
20240704,134300,374352250,24650,24550,24650,24550,418
|
|
20240704,134200,364068900,24600,24550,24600,24550,125
|
|
20240704,134100,360999450,24500,24500,24500,24500,72
|
|
20240704,134000,359235450,24500,24450,24500,24450,758
|
|
20240704,133900,340699700,24450,24450,24450,24450,72
|
|
20240704,133800,338939300,24400,24400,24400,24400,0
|
|
20240704,133700,338939300,24400,24400,24400,24400,100
|
|
20240704,133600,336499300,24400,24400,24400,24400,0
|
|
20240704,133500,336499300,24400,24450,24450,24400,127
|
|
20240704,133400,333399750,24400,24400,24450,24400,87
|
|
20240704,133300,331276900,24450,24450,24450,24450,0
|
|
20240704,133200,331276900,24450,24450,24450,24450,59
|
|
20240704,133100,329834350,24450,24450,24450,24450,108
|
|
20240704,133000,327193750,24450,24450,24450,24450,10
|
|
20240704,132900,326949250,24450,24450,24450,24450,27
|
|
20240704,132800,326289100,24450,24450,24450,24450,58
|
|
20240704,132700,324871000,24450,24450,24450,24450,98
|
|
20240704,132600,322474900,24450,24450,24450,24450,13
|
|
20240704,132500,322157050,24450,24450,24450,24450,4
|
|
20240704,132400,322059250,24450,24450,24450,24450,0
|
|
20240704,132300,322059250,24450,24450,24450,24450,0
|
|
20240704,132200,322059250,24450,24450,24450,24450,0
|
|
20240704,132100,322059250,24450,24450,24450,24450,60
|
|
20240704,132000,320592250,24450,24450,24450,24450,0
|
|
20240704,131900,320592250,24450,24450,24450,24450,1
|
|
20240704,131800,320567800,24450,24450,24450,24450,3
|
|
20240704,131700,320494450,24450,24450,24450,24450,1
|
|
20240704,131600,320470000,24450,24450,24450,24450,4
|
|
20240704,131500,320372200,24450,24450,24450,24450,12
|
|
20240704,131400,320078800,24450,24450,24450,24450,139
|
|
20240704,131300,316680250,24450,24450,24450,24450,100
|
|
20240704,131200,314235250,24450,24450,24450,24450,112
|
|
20240704,131100,311496850,24450,24450,24450,24450,165
|
|
20240704,131000,307462600,24500,24500,24500,24500,0
|
|
20240704,130900,307462600,24500,24500,24500,24500,0
|
|
20240704,130800,307462600,24500,24500,24500,24500,0
|
|
20240704,130700,307462600,24500,24450,24500,24450,4
|
|
20240704,130600,307364750,24500,24500,24500,24500,0
|
|
20240704,130500,307364750,24500,24500,24500,24500,0
|
|
20240704,130400,307364750,24500,24500,24500,24500,0
|
|
20240704,130300,307364750,24500,24500,24500,24500,0
|
|
20240704,130200,307364750,24500,24500,24500,24500,1
|
|
20240704,130100,307340250,24450,24450,24450,24450,0
|
|
20240704,130000,307340250,24450,24450,24450,24450,5
|
|
20240704,125900,307218000,24500,24500,24500,24500,1
|
|
20240704,125800,307193500,24500,24500,24500,24500,6
|
|
20240704,125700,307046500,24550,24550,24550,24550,0
|
|
20240704,125600,307046500,24550,24500,24550,24500,8
|
|
20240704,125500,306850450,24500,24450,24500,24450,389
|
|
20240704,125400,297339300,24500,24500,24500,24500,0
|
|
20240704,125300,297339300,24500,24450,24500,24450,5
|
|
20240704,125200,297217000,24500,24500,24500,24500,1
|
|
20240704,125100,297192500,24450,24500,24500,24450,119
|
|
20240704,125000,294277200,24500,24550,24550,24500,6
|
|
20240704,124900,294130100,24550,24550,24550,24550,1
|
|
20240704,124800,294105550,24500,24500,24500,24500,4
|
|
20240704,124700,294007550,24500,24500,24500,24500,4
|
|
20240704,124600,293909550,24500,24500,24500,24500,2
|
|
20240704,124500,293860550,24450,24450,24450,24450,4
|
|
20240704,124400,293762750,24500,24500,24500,24500,2
|
|
20240704,124300,293713750,24450,24500,24500,24450,10
|
|
20240704,124200,293468950,24500,24500,24500,24500,4
|
|
20240704,124100,293370950,24600,24550,24600,24450,1976
|
|
20240704,124000,245008000,24550,24600,24600,24550,6
|
|
20240704,123900,244860550,24500,24500,24500,24500,15
|
|
20240704,123800,244493050,24500,24500,24500,24500,249
|
|
20240704,123700,238392550,24500,24500,24500,24500,4
|
|
20240704,123600,238294550,24500,24500,24500,24500,0
|
|
20240704,123500,238294550,24500,24500,24500,24500,4
|
|
20240704,123400,238196550,24500,24500,24500,24500,4
|
|
20240704,123300,238098550,24500,24500,24500,24500,0
|
|
20240704,123200,238098550,24500,24500,24500,24500,54
|
|
20240704,123100,236775550,24500,24500,24500,24500,4
|
|
20240704,123000,236677550,24500,24500,24500,24500,0
|
|
20240704,122900,236677550,24500,24500,24500,24500,4
|
|
20240704,122800,236579550,24600,24600,24650,24500,2012
|
|
20240704,122700,187214800,24600,24600,24600,24600,4
|
|
20240704,122600,187116400,24600,24600,24600,24600,4
|
|
20240704,122500,187018000,24600,24600,24600,24600,0
|
|
20240704,122400,187018000,24600,24600,24600,24600,5
|
|
20240704,122300,186895000,24600,24600,24600,24600,64
|
|
20240704,122200,185320600,24550,24600,24600,24550,5
|
|
20240704,122100,185197800,24550,24550,24550,24550,4
|
|
20240704,122000,185099600,24600,24600,24600,24600,1
|
|
20240704,121900,185075000,24550,24600,24600,24550,6
|
|
20240704,121800,184927600,24550,24550,24550,24550,4
|
|
20240704,121700,184829400,24550,24550,24550,24550,0
|
|
20240704,121600,184829400,24550,24650,24650,24550,16
|
|
20240704,121500,184435400,24550,24550,24550,24550,1
|
|
20240704,121400,184410850,24550,24550,24550,24550,4
|
|
20240704,121300,184312650,24550,24550,24550,24550,4
|
|
20240704,121200,184214450,24550,24550,24550,24550,0
|
|
20240704,121100,184214450,24550,24550,24550,24550,4
|
|
20240704,121000,184116250,24550,24550,24550,24550,5
|
|
20240704,120900,183993500,24550,24550,24550,24550,0
|
|
20240704,120800,183993500,24550,24550,24550,24550,4
|
|
20240704,120700,183895300,24550,24550,24550,24550,0
|
|
20240704,120600,183895300,24550,24550,24550,24550,4
|
|
20240704,120500,183797100,24550,24550,24550,24550,4
|
|
20240704,120400,183698900,24650,24550,24650,24550,6
|
|
20240704,120300,183551300,24550,24550,24550,24550,4
|
|
20240704,120200,183453100,24550,24550,24550,24550,4
|
|
20240704,120100,183354900,24600,24600,24600,24600,5
|
|
20240704,120000,183231900,24550,24550,24550,24550,6
|
|
20240704,115900,183084600,24550,24550,24550,24550,1
|
|
20240704,115800,183060050,24550,24550,24550,24550,6
|
|
20240704,115700,182912750,24550,24550,24550,24550,7
|
|
20240704,115600,182740900,24550,24550,24550,24550,5
|
|
20240704,115500,182618150,24550,24550,24550,24550,7
|
|
20240704,115400,182446300,24550,24550,24550,24550,1
|
|
20240704,115300,182421750,24550,24550,24550,24550,8
|
|
20240704,115200,182225350,24550,24550,24550,24550,5
|
|
20240704,115100,182102600,24550,24550,24550,24550,3
|
|
20240704,115000,182028950,24550,24550,24550,24550,6
|
|
20240704,114900,181881650,24550,24550,24550,24550,6
|
|
20240704,114800,181734350,24650,24550,24650,24550,4
|
|
20240704,114700,181635950,24550,24550,24550,24550,6
|
|
20240704,114600,181488650,24650,24550,24650,24550,3
|
|
20240704,114500,181414900,24600,24550,24600,24550,9
|
|
20240704,114400,181193850,24550,24550,24550,24550,8
|
|
20240704,114300,180997450,24550,24550,24550,24550,3
|
|
20240704,114200,180923800,24550,24600,24600,24550,472
|
|
20240704,114100,169312850,24600,24600,24600,24600,7
|
|
20240704,114000,169140650,24600,24600,24600,24600,2
|
|
20240704,113900,169091450,24600,24600,24600,24600,6
|
|
20240704,113800,168943850,24600,24600,24600,24600,2
|
|
20240704,113700,168894650,24600,24600,24600,24600,7
|
|
20240704,113600,168722450,24600,24600,24600,24600,6
|
|
20240704,113500,168574850,24600,24600,24600,24600,2
|
|
20240704,113400,168525650,24600,24600,24600,24600,15
|
|
20240704,113300,168156650,24600,24600,24600,24600,4
|
|
20240704,113200,168058250,24600,24600,24600,24600,0
|
|
20240704,113100,168058250,24600,24600,24600,24600,4
|
|
20240704,113000,167959850,24650,24650,24650,24650,2
|
|
20240704,112900,167910550,24650,24600,24650,24600,5
|
|
20240704,112800,167787500,24600,24600,24600,24600,4
|
|
20240704,112700,167689100,24650,24600,24650,24600,16
|
|
20240704,112600,167294850,24600,24600,24600,24600,19
|
|
20240704,112500,166827450,24600,24600,24600,24600,0
|
|
20240704,112400,166827450,24600,24600,24600,24600,166
|
|
20240704,112300,162743850,24600,24600,24600,24600,4
|
|
20240704,112200,162645450,24600,24600,24600,24600,0
|
|
20240704,112100,162645450,24600,24650,24700,24600,15
|
|
20240704,112000,162275800,24600,24600,24600,24600,4
|
|
20240704,111900,162177400,24600,24600,24600,24600,0
|
|
20240704,111800,162177400,24600,24600,24600,24600,4
|
|
20240704,111700,162079000,24600,24600,24600,24600,0
|
|
20240704,111600,162079000,24600,24600,24600,24600,4
|
|
20240704,111500,161980600,24600,24600,24600,24600,4
|
|
20240704,111400,161882200,24600,24600,24600,24600,0
|
|
20240704,111300,161882200,24600,24600,24600,24600,4
|
|
20240704,111200,161783800,24650,24650,24650,24650,9
|
|
20240704,111100,161561950,24650,24600,24650,24600,7
|
|
20240704,111000,161389550,24600,24600,24600,24600,4
|
|
20240704,110900,161291150,24600,24600,24600,24600,0
|
|
20240704,110800,161291150,24600,24600,24600,24600,4
|
|
20240704,110700,161192750,24600,24600,24600,24600,4
|
|
20240704,110600,161094350,24600,24600,24600,24600,0
|
|
20240704,110500,161094350,24600,24650,24650,24600,7
|
|
20240704,110400,160922050,24650,24650,24650,24650,1
|
|
20240704,110300,160897400,24600,24600,24600,24600,0
|
|
20240704,110200,160897400,24600,24600,24600,24600,4
|
|
20240704,110100,160799000,24700,24700,24700,24700,12
|
|
20240704,110000,160502600,24600,24600,24600,24600,4
|
|
20240704,105900,160404200,24600,24600,24600,24600,4
|
|
20240704,105800,160305800,24600,24600,24600,24600,0
|
|
20240704,105700,160305800,24600,24600,24600,24600,7
|
|
20240704,105600,160133600,24700,24700,24700,24700,0
|
|
20240704,105500,160133600,24700,24600,24700,24600,22
|
|
20240704,105400,159590700,24600,24600,24600,24600,4
|
|
20240704,105300,159492300,24650,24650,24650,24650,150
|
|
20240704,105200,155794800,24600,24650,24650,24600,11
|
|
20240704,105100,155524150,24600,24600,24600,24600,5
|
|
20240704,105000,155401150,24600,24600,24600,24600,0
|
|
20240704,104900,155401150,24600,24600,24600,24600,4
|
|
20240704,104800,155302750,24600,24600,24600,24600,0
|
|
20240704,104700,155302750,24600,24600,24600,24600,4
|
|
20240704,104600,155204350,24600,24600,24600,24600,4
|
|
20240704,104500,155105950,24600,24600,24600,24600,3
|
|
20240704,104400,155032150,24600,24600,24600,24600,10
|
|
20240704,104300,154786150,24600,24600,24600,24600,29
|
|
20240704,104200,154072750,24600,24600,24600,24600,1
|
|
20240704,104100,154048150,24600,24600,24600,24600,122
|
|
20240704,104000,151046950,24600,24600,24600,24600,0
|
|
20240704,103900,151046950,24600,24600,24600,24600,4
|
|
20240704,103800,150948550,24600,24600,24600,24600,4
|
|
20240704,103700,150850150,24600,24600,24600,24600,0
|
|
20240704,103600,150850150,24600,24600,24600,24600,4
|
|
20240704,103500,150751750,24600,24550,24600,24550,83
|
|
20240704,103400,148710200,24550,24550,24550,24550,0
|
|
20240704,103300,148710200,24550,24550,24550,24550,4
|
|
20240704,103200,148612000,24550,24600,24600,24550,26
|
|
20240704,103100,147972550,24550,24600,24600,24550,5
|
|
20240704,103000,147849750,24550,24550,24550,24550,4
|
|
20240704,102900,147751550,24550,24550,24550,24550,0
|
|
20240704,102800,147751550,24550,24600,24600,24550,305
|
|
20240704,102700,140263750,24600,24600,24600,24600,37
|
|
20240704,102600,139353550,24550,24600,24600,24550,34
|
|
20240704,102500,138517350,24550,24550,24550,24550,4
|
|
20240704,102400,138419150,24550,24550,24550,24550,7
|
|
20240704,102300,138247300,24550,24550,24550,24550,4
|
|
20240704,102200,138149100,24550,24550,24550,24550,4
|
|
20240704,102100,138050900,24550,24600,24600,24550,74
|
|
20240704,102000,136230650,24600,24550,24600,24550,6
|
|
20240704,101900,136083250,24600,24600,24600,24600,28
|
|
20240704,101800,135394450,24600,24600,24600,24550,84
|
|
20240704,101700,133328650,24550,24600,24600,24550,17
|
|
20240704,101600,132910650,24600,24600,24600,24600,7
|
|
20240704,101500,132738450,24550,24550,24550,24550,4
|
|
20240704,101400,132640250,24600,24600,24600,24600,525
|
|
20240704,101300,119725250,24600,24600,24600,24600,249
|
|
20240704,101200,113599850,24600,24600,24600,24600,4
|
|
20240704,101100,113501450,24600,24650,24650,24600,141
|
|
20240704,101000,110025950,24650,24650,24650,24650,4
|
|
20240704,100900,109927350,24650,24650,24650,24650,4
|
|
20240704,100800,109828750,24650,24650,24650,24650,0
|
|
20240704,100700,109828750,24650,24650,24650,24650,4
|
|
20240704,100600,109730150,24650,24650,24650,24650,10
|
|
20240704,100500,109483650,24650,24650,24650,24650,0
|
|
20240704,100400,109483650,24650,24700,24700,24650,117
|
|
20240704,100300,106599100,24700,24700,24700,24700,5
|
|
20240704,100200,106475600,24650,24650,24650,24650,5
|
|
20240704,100100,106352350,24650,24650,24650,24650,4
|
|
20240704,100000,106253750,24700,24700,24700,24700,2
|
|
20240704,095900,106204350,24650,24700,24700,24650,7
|
|
20240704,095800,106031650,24650,24650,24650,24650,0
|
|
20240704,095700,106031650,24650,24600,24650,24600,160
|
|
20240704,095600,102095250,24650,24650,24650,24600,14
|
|
20240704,095500,101750350,24650,24650,24650,24650,10
|
|
20240704,095400,101503850,24600,24600,24600,24600,4
|
|
20240704,095300,101405450,24600,24600,24600,24600,4
|
|
20240704,095200,101307050,24650,24650,24650,24650,2
|
|
20240704,095100,101257750,24650,24600,24650,24600,8
|
|
20240704,095000,101060900,24650,24600,24650,24600,4
|
|
20240704,094900,100962400,24600,24650,24650,24600,327
|
|
20240704,094800,92902050,24650,24650,24650,24650,4
|
|
20240704,094700,92803450,24650,24650,24650,24650,0
|
|
20240704,094600,92803450,24650,24650,24650,24650,10
|
|
20240704,094500,92556950,24650,24650,24650,24650,34
|
|
20240704,094400,91718850,24650,24650,24650,24650,126
|
|
20240704,094300,88612950,24600,24600,24600,24600,4
|
|
20240704,094200,88514550,24650,24600,24650,24600,5
|
|
20240704,094100,88391500,24600,24600,24600,24600,4
|
|
20240704,094000,88293100,24600,24600,24600,24600,4
|
|
20240704,093900,88194700,24600,24600,24600,24600,0
|
|
20240704,093800,88194700,24600,24650,24650,24600,14
|
|
20240704,093700,87849800,24650,24600,24650,24600,6
|
|
20240704,093600,87702100,24600,24600,24600,24600,0
|
|
20240704,093500,87702100,24600,24600,24600,24600,4
|
|
20240704,093400,87603700,24550,24550,24550,24550,20
|
|
20240704,093300,87112700,24550,24600,24600,24550,7
|
|
20240704,093200,86940700,24600,24600,24600,24600,5
|
|
20240704,093100,86817700,24600,24600,24600,24600,28
|
|
20240704,093000,86128900,24600,24600,24650,24600,11
|
|
20240704,092900,85858050,24550,24550,24550,24550,4
|
|
20240704,092800,85759850,24550,24550,24550,24550,2
|
|
20240704,092700,85710750,24550,24550,24550,24550,4
|
|
20240704,092600,85612550,24650,24550,24650,24550,4
|
|
20240704,092500,85514250,24550,24550,24550,24550,4
|
|
20240704,092400,85416050,24600,24650,24650,24600,112
|
|
20240704,092300,82658350,24600,24600,24600,24600,52
|
|
20240704,092200,81379150,24550,24550,24550,24550,4
|
|
20240704,092100,81280950,24600,24600,24600,24600,409
|
|
20240704,092000,71219550,24600,24750,24750,24600,309
|
|
20240704,091900,63603350,24750,24750,24750,24750,32
|
|
20240704,091800,62811350,24750,24750,24750,24750,0
|
|
20240704,091700,62811350,24750,24750,24750,24750,4
|
|
20240704,091600,62712350,24750,24750,24750,24750,5
|
|
20240704,091500,62588600,24750,24750,24750,24750,0
|
|
20240704,091400,62588600,24750,24750,24750,24750,4
|
|
20240704,091300,62489600,24850,24850,24850,24850,23
|
|
20240704,091200,61918050,24750,24750,24750,24750,4
|
|
20240704,091100,61819050,24850,24750,24850,24750,16
|
|
20240704,091000,61421850,24750,24750,24750,24750,0
|
|
20240704,090900,61421850,24750,24800,24800,24750,14
|
|
20240704,090800,61074850,24750,24600,24750,24600,804
|
|
20240704,090700,41255700,24650,24600,24650,24600,737
|
|
20240704,090600,23125000,24550,24600,24600,24550,27
|
|
20240704,090500,22461900,24600,24600,24600,24600,168
|
|
20240704,090400,18329100,24600,24650,24650,24600,509
|
|
20240704,090300,5782450,24650,24650,24650,24650,4
|
|
20240704,090200,5683850,24650,24700,24700,24650,100
|
|
20240704,090100,3214050,24700,24750,24750,24700,95
|
|
20240704,090000,863050,24700,24650,24700,24650,35
|