587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,184400,571396750,25350,25350,25350,25350,793
|
|
20240719,184300,571396750,25350,25350,25350,25350,0
|
|
20240719,184200,571396750,25350,25350,25350,25350,0
|
|
20240719,184100,571396750,25350,25350,25350,25350,0
|
|
20240719,184000,571396750,25350,25350,25350,25350,0
|
|
20240719,183900,571396750,25350,25350,25350,25350,0
|
|
20240719,183800,571396750,25350,25350,25350,25350,0
|
|
20240719,183700,571396750,25350,25350,25350,25350,0
|
|
20240719,183600,571396750,25350,25350,25350,25350,0
|
|
20240719,183500,571396750,25350,25350,25350,25350,0
|
|
20240719,183400,571396750,25350,25350,25350,25350,0
|
|
20240719,183300,571396750,25350,25350,25350,25350,0
|
|
20240719,183200,571396750,25350,25350,25350,25350,0
|
|
20240719,183100,571396750,25350,25350,25350,25350,0
|
|
20240719,183000,571396750,25350,25350,25350,25350,0
|
|
20240719,182900,571396750,25350,25350,25350,25350,0
|
|
20240719,182800,571396750,25350,25350,25350,25350,0
|
|
20240719,182700,571396750,25350,25350,25350,25350,0
|
|
20240719,182600,571396750,25350,25350,25350,25350,0
|
|
20240719,182500,571396750,25350,25350,25350,25350,0
|
|
20240719,182400,571396750,25350,25350,25350,25350,0
|
|
20240719,182300,571396750,25350,25350,25350,25350,0
|
|
20240719,182200,571396750,25350,25350,25350,25350,0
|
|
20240719,182100,571396750,25350,25350,25350,25350,0
|
|
20240719,182000,571396750,25350,25350,25350,25350,0
|
|
20240719,181900,571396750,25350,25350,25350,25350,0
|
|
20240719,181800,571396750,25350,25350,25350,25350,0
|
|
20240719,181700,571396750,25350,25350,25350,25350,0
|
|
20240719,181600,571396750,25350,25350,25350,25350,0
|
|
20240719,181500,571396750,25350,25350,25350,25350,0
|
|
20240719,181400,571396750,25350,25350,25350,25350,793
|
|
20240719,181300,571396750,25350,25350,25350,25350,0
|
|
20240719,181200,571396750,25350,25350,25350,25350,0
|
|
20240719,181100,571396750,25350,25350,25350,25350,0
|
|
20240719,181000,571396750,25350,25350,25350,25350,0
|
|
20240719,180900,571396750,25350,25350,25350,25350,0
|
|
20240719,180800,571396750,25350,25350,25350,25350,0
|
|
20240719,180700,571396750,25350,25350,25350,25350,0
|
|
20240719,180600,571396750,25350,25350,25350,25350,0
|
|
20240719,180500,571396750,25350,25350,25350,25350,0
|
|
20240719,180400,571396750,25350,25350,25350,25350,0
|
|
20240719,180300,571396750,25350,25350,25350,25350,0
|
|
20240719,180200,571396750,25350,25350,25350,25350,0
|
|
20240719,180100,571396750,25350,25350,25350,25350,0
|
|
20240719,180000,571396750,25350,25350,25350,25350,0
|
|
20240719,175900,571396750,25350,25350,25350,25350,0
|
|
20240719,175800,571396750,25350,25350,25350,25350,0
|
|
20240719,175700,571396750,25350,25350,25350,25350,0
|
|
20240719,175600,571396750,25350,25350,25350,25350,0
|
|
20240719,175500,571396750,25350,25350,25350,25350,0
|
|
20240719,175400,571396750,25350,25350,25350,25350,0
|
|
20240719,175300,571396750,25350,25350,25350,25350,0
|
|
20240719,175200,571396750,25350,25350,25350,25350,0
|
|
20240719,175100,571396750,25350,25350,25350,25350,0
|
|
20240719,175000,571396750,25350,25350,25350,25350,0
|
|
20240719,174900,571396750,25350,25350,25350,25350,0
|
|
20240719,174800,571396750,25350,25350,25350,25350,0
|
|
20240719,174700,571396750,25350,25350,25350,25350,0
|
|
20240719,174600,571396750,25350,25350,25350,25350,0
|
|
20240719,174500,571396750,25350,25350,25350,25350,0
|
|
20240719,174400,571396750,25350,25350,25350,25350,793
|
|
20240719,174300,571396750,25350,25350,25350,25350,0
|
|
20240719,174200,571396750,25350,25350,25350,25350,0
|
|
20240719,174100,571396750,25350,25350,25350,25350,0
|
|
20240719,174000,571396750,25350,25350,25350,25350,0
|
|
20240719,173900,571396750,25350,25350,25350,25350,0
|
|
20240719,173800,571396750,25350,25350,25350,25350,0
|
|
20240719,173700,571396750,25350,25350,25350,25350,0
|
|
20240719,173600,571396750,25350,25350,25350,25350,0
|
|
20240719,173500,571396750,25350,25350,25350,25350,0
|
|
20240719,173400,571396750,25350,25350,25350,25350,0
|
|
20240719,173300,571396750,25350,25350,25350,25350,0
|
|
20240719,173200,571396750,25350,25350,25350,25350,0
|
|
20240719,173100,571396750,25350,25350,25350,25350,0
|
|
20240719,173000,571396750,25350,25350,25350,25350,0
|
|
20240719,172900,571396750,25350,25350,25350,25350,0
|
|
20240719,172800,571396750,25350,25350,25350,25350,0
|
|
20240719,172700,571396750,25350,25350,25350,25350,0
|
|
20240719,172600,571396750,25350,25350,25350,25350,0
|
|
20240719,172500,571396750,25350,25350,25350,25350,0
|
|
20240719,172400,571396750,25350,25350,25350,25350,0
|
|
20240719,172300,571396750,25350,25350,25350,25350,0
|
|
20240719,172200,571396750,25350,25350,25350,25350,0
|
|
20240719,172100,571396750,25350,25350,25350,25350,0
|
|
20240719,172000,571396750,25350,25350,25350,25350,0
|
|
20240719,171900,571396750,25350,25350,25350,25350,0
|
|
20240719,171800,571396750,25350,25350,25350,25350,0
|
|
20240719,171700,571396750,25350,25350,25350,25350,0
|
|
20240719,171600,571396750,25350,25350,25350,25350,0
|
|
20240719,171500,571396750,25350,25350,25350,25350,0
|
|
20240719,171400,571396750,25350,25350,25350,25350,793
|
|
20240719,171300,571396750,25350,25350,25350,25350,0
|
|
20240719,171200,571396750,25350,25350,25350,25350,0
|
|
20240719,171100,571396750,25350,25350,25350,25350,0
|
|
20240719,171000,571396750,25350,25350,25350,25350,0
|
|
20240719,170900,571396750,25350,25350,25350,25350,0
|
|
20240719,170800,571396750,25350,25350,25350,25350,0
|
|
20240719,170700,571396750,25350,25350,25350,25350,0
|
|
20240719,170600,571396750,25350,25350,25350,25350,0
|
|
20240719,170500,571396750,25350,25350,25350,25350,0
|
|
20240719,170400,571396750,25350,25350,25350,25350,0
|
|
20240719,170300,571396750,25350,25350,25350,25350,0
|
|
20240719,170200,571396750,25350,25350,25350,25350,0
|
|
20240719,170100,571396750,25350,25350,25350,25350,0
|
|
20240719,170000,571396750,25350,25350,25350,25350,0
|
|
20240719,165900,571396750,25350,25350,25350,25350,0
|
|
20240719,165800,571396750,25350,25350,25350,25350,0
|
|
20240719,165700,571396750,25350,25350,25350,25350,0
|
|
20240719,165600,571396750,25350,25350,25350,25350,0
|
|
20240719,165500,571396750,25350,25350,25350,25350,0
|
|
20240719,165400,571396750,25350,25350,25350,25350,0
|
|
20240719,165300,571396750,25350,25350,25350,25350,0
|
|
20240719,165200,571396750,25350,25350,25350,25350,0
|
|
20240719,165100,571396750,25350,25350,25350,25350,0
|
|
20240719,165000,571396750,25350,25350,25350,25350,0
|
|
20240719,164900,571396750,25350,25350,25350,25350,0
|
|
20240719,164800,571396750,25350,25350,25350,25350,0
|
|
20240719,164700,571396750,25350,25350,25350,25350,0
|
|
20240719,164600,571396750,25350,25350,25350,25350,0
|
|
20240719,164500,571396750,25350,25350,25350,25350,0
|
|
20240719,164400,571396750,25350,25350,25350,25350,793
|
|
20240719,164300,571396750,25350,25350,25350,25350,0
|
|
20240719,164200,571396750,25350,25350,25350,25350,0
|
|
20240719,164100,571396750,25350,25350,25350,25350,0
|
|
20240719,164000,571396750,25350,25350,25350,25350,0
|
|
20240719,163900,571396750,25350,25350,25350,25350,0
|
|
20240719,163800,571396750,25350,25350,25350,25350,0
|
|
20240719,163700,571396750,25350,25350,25350,25350,0
|
|
20240719,163600,571396750,25350,25350,25350,25350,0
|
|
20240719,163500,571396750,25350,25350,25350,25350,0
|
|
20240719,163400,571396750,25350,25350,25350,25350,0
|
|
20240719,163300,571396750,25350,25350,25350,25350,0
|
|
20240719,163200,571396750,25350,25350,25350,25350,0
|
|
20240719,163100,571396750,25350,25350,25350,25350,0
|
|
20240719,163000,571396750,25350,25350,25350,25350,0
|
|
20240719,162900,571396750,25350,25350,25350,25350,0
|
|
20240719,162800,571396750,25350,25350,25350,25350,0
|
|
20240719,162700,571396750,25350,25350,25350,25350,0
|
|
20240719,162600,571396750,25350,25350,25350,25350,0
|
|
20240719,162500,571396750,25350,25350,25350,25350,0
|
|
20240719,162400,571396750,25350,25350,25350,25350,0
|
|
20240719,162300,571396750,25350,25350,25350,25350,0
|
|
20240719,162200,571396750,25350,25350,25350,25350,0
|
|
20240719,162100,571396750,25350,25350,25350,25350,0
|
|
20240719,162000,571396750,25350,25350,25350,25350,0
|
|
20240719,161900,571396750,25350,25350,25350,25350,0
|
|
20240719,161800,571396750,25350,25350,25350,25350,0
|
|
20240719,161700,571396750,25350,25350,25350,25350,0
|
|
20240719,161600,571396750,25350,25350,25350,25350,0
|
|
20240719,161500,571396750,25350,25350,25350,25350,0
|
|
20240719,161400,571396750,25350,25350,25350,25350,793
|
|
20240719,161300,571396750,25350,25350,25350,25350,0
|
|
20240719,161200,571396750,25350,25350,25350,25350,0
|
|
20240719,161100,571396750,25350,25350,25350,25350,0
|
|
20240719,161000,571396750,25350,25350,25350,25350,0
|
|
20240719,160900,571396750,25350,25350,25350,25350,0
|
|
20240719,160800,571396750,25350,25350,25350,25350,0
|
|
20240719,160700,571396750,25350,25350,25350,25350,0
|
|
20240719,160600,571396750,25350,25350,25350,25350,0
|
|
20240719,160500,571396750,25350,25350,25350,25350,0
|
|
20240719,160400,571396750,25350,25350,25350,25350,0
|
|
20240719,160300,571396750,25350,25350,25350,25350,0
|
|
20240719,160200,571396750,25350,25350,25350,25350,0
|
|
20240719,160100,571396750,25350,25350,25350,25350,0
|
|
20240719,160000,571396750,25350,25350,25350,25350,0
|
|
20240719,155900,571396750,25350,25350,25350,25350,0
|
|
20240719,155800,571396750,25350,25350,25350,25350,0
|
|
20240719,155700,571396750,25350,25350,25350,25350,0
|
|
20240719,155600,571396750,25350,25350,25350,25350,0
|
|
20240719,155500,571396750,25350,25350,25350,25350,0
|
|
20240719,155400,571396750,25350,25350,25350,25350,0
|
|
20240719,155300,571396750,25350,25350,25350,25350,0
|
|
20240719,155200,571396750,25350,25350,25350,25350,0
|
|
20240719,155100,571396750,25350,25350,25350,25350,0
|
|
20240719,155000,571396750,25350,25350,25350,25350,0
|
|
20240719,154900,571396750,25350,25350,25350,25350,0
|
|
20240719,154800,571396750,25350,25350,25350,25350,0
|
|
20240719,154700,571396750,25350,25350,25350,25350,0
|
|
20240719,154600,571396750,25350,25350,25350,25350,0
|
|
20240719,154500,571396750,25350,25350,25350,25350,0
|
|
20240719,154400,571396750,25350,25350,25350,25350,793
|
|
20240719,154300,571396750,25350,25350,25350,25350,0
|
|
20240719,154200,571396750,25350,25350,25350,25350,0
|
|
20240719,154100,571396750,25350,25350,25350,25350,0
|
|
20240719,154000,571396750,25350,25350,25350,25350,0
|
|
20240719,153900,571396750,25350,25350,25350,25350,0
|
|
20240719,153800,571396750,25350,25350,25350,25350,0
|
|
20240719,153700,571396750,25350,25350,25350,25350,0
|
|
20240719,153600,571396750,25350,25350,25350,25350,0
|
|
20240719,153500,571396750,25350,25350,25350,25350,0
|
|
20240719,153400,571396750,25350,25350,25350,25350,0
|
|
20240719,153300,571396750,25350,25350,25350,25350,0
|
|
20240719,153200,571396750,25350,25350,25350,25350,0
|
|
20240719,153100,571396750,25350,25350,25350,25350,0
|
|
20240719,153000,571396750,25350,25350,25350,25350,793
|
|
20240719,152900,551294200,25150,25150,25150,25150,0
|
|
20240719,152800,551294200,25150,25150,25150,25150,0
|
|
20240719,152700,551294200,25150,25150,25150,25150,0
|
|
20240719,152600,551294200,25150,25150,25150,25150,0
|
|
20240719,152500,551294200,25150,25150,25150,25150,0
|
|
20240719,152400,551294200,25150,25150,25150,25150,0
|
|
20240719,152300,551294200,25150,25150,25150,25150,0
|
|
20240719,152200,551294200,25150,25150,25150,25150,0
|
|
20240719,152100,551294200,25150,25150,25150,25150,0
|
|
20240719,152000,551294200,25150,25150,25150,25150,0
|
|
20240719,151900,551294200,25150,25200,25200,25150,50
|
|
20240719,151800,550034700,25200,25200,25250,25200,53
|
|
20240719,151700,548699050,25250,25200,25250,25200,8
|
|
20240719,151600,548497200,25250,25250,25250,25200,49
|
|
20240719,151500,547262050,25250,25200,25250,25200,5
|
|
20240719,151400,547135900,25200,25200,25250,25200,63
|
|
20240719,151300,545546050,25250,25250,25250,25250,5
|
|
20240719,151200,545419800,25250,25250,25250,25200,43
|
|
20240719,151100,544334750,25200,25150,25250,25150,48
|
|
20240719,151000,543124150,25200,25200,25200,25150,7
|
|
20240719,150900,542947800,25200,25200,25200,25200,5
|
|
20240719,150800,542821800,25250,25250,25250,25200,7
|
|
20240719,150700,542645150,25200,25200,25250,25200,81
|
|
20240719,150600,540603900,25200,25150,25200,25150,2
|
|
20240719,150500,540553550,25200,25200,25200,25150,7
|
|
20240719,150400,540377250,25200,25200,25200,25150,8
|
|
20240719,150300,540175700,25200,25250,25250,25200,108
|
|
20240719,150200,537453900,25250,25250,25250,25200,5
|
|
20240719,150100,537327700,25200,25300,25300,25200,1004
|
|
20240719,150000,512022500,25250,25300,25300,25250,5
|
|
20240719,145900,511896050,25300,25300,25300,25250,7
|
|
20240719,145800,511719000,25300,25300,25300,25300,10
|
|
20240719,145700,511466000,25300,25250,25300,25250,8
|
|
20240719,145600,511263650,25300,25300,25300,25250,43
|
|
20240719,145500,510175800,25250,25250,25300,25250,255
|
|
20240719,145400,503736950,25250,25300,25300,25250,34
|
|
20240719,145300,502878100,25250,25250,25300,25250,5
|
|
20240719,145200,502751750,25300,25300,25300,25300,6
|
|
20240719,145100,502599950,25300,25300,25300,25300,4
|
|
20240719,145000,502498750,25250,25300,25300,25250,5
|
|
20240719,144900,502372300,25300,25300,25300,25300,6
|
|
20240719,144800,502220500,25300,25250,25300,25250,3
|
|
20240719,144700,502144650,25250,25300,25300,25250,10
|
|
20240719,144600,501891700,25250,25300,25300,25250,5
|
|
20240719,144500,501765250,25250,25250,25250,25250,2
|
|
20240719,144400,501714750,25300,25300,25300,25300,5
|
|
20240719,144300,501588250,25300,25300,25300,25300,8
|
|
20240719,144200,501385850,25300,25250,25300,25250,7
|
|
20240719,144100,501208800,25300,25300,25300,25250,7
|
|
20240719,144000,501031800,25300,25250,25300,25250,9
|
|
20240719,143900,500804500,25300,25250,25300,25250,4
|
|
20240719,143800,500703400,25300,25300,25300,25250,84
|
|
20240719,143700,498582100,25300,25300,25300,25300,7
|
|
20240719,143600,498405000,25250,25300,25300,25250,3
|
|
20240719,143500,498329150,25250,25250,25250,25250,1
|
|
20240719,143400,498303900,25300,25300,25300,25300,4
|
|
20240719,143300,498202700,25300,25300,25300,25250,8
|
|
20240719,143200,498000400,25300,25300,25300,25300,4
|
|
20240719,143100,497899200,25300,25300,25300,25300,6
|
|
20240719,143000,497747400,25300,25250,25300,25250,8
|
|
20240719,142900,497545250,25300,25300,25300,25300,4
|
|
20240719,142800,497444050,25250,25200,25250,25200,4
|
|
20240719,142700,497343150,25250,25200,25250,25200,6
|
|
20240719,142600,497191750,25250,25250,25250,25250,3
|
|
20240719,142500,497116000,25300,25300,25300,25300,3
|
|
20240719,142400,497040100,25250,25200,25300,25200,115
|
|
20240719,142300,494141600,25250,25250,25250,25250,4
|
|
20240719,142200,494040600,25200,25250,25250,25200,48
|
|
20240719,142100,492828650,25250,25200,25250,25200,6
|
|
20240719,142000,492677200,25250,25250,25250,25250,3
|
|
20240719,141900,492601450,25200,25250,25250,25200,12
|
|
20240719,141800,492298600,25250,25200,25250,25200,4
|
|
20240719,141700,492197650,25250,25200,25250,25200,7
|
|
20240719,141600,492021000,25250,25200,25250,25200,2
|
|
20240719,141500,491970550,25200,25200,25200,25200,1
|
|
20240719,141400,491945350,25200,25200,25200,25200,0
|
|
20240719,141300,491945350,25200,25250,25250,25200,2
|
|
20240719,141200,491894900,25200,25200,25200,25200,79
|
|
20240719,141100,489904100,25200,25200,25200,25200,0
|
|
20240719,141000,489904100,25200,25200,25200,25200,3
|
|
20240719,140900,489828500,25200,25200,25200,25200,1
|
|
20240719,140800,489803300,25250,25250,25250,25250,0
|
|
20240719,140700,489803300,25250,25200,25250,25200,2
|
|
20240719,140600,489752850,25200,25200,25200,25200,5
|
|
20240719,140500,489626850,25250,25250,25250,25250,33
|
|
20240719,140400,488793600,25250,25250,25250,25250,1
|
|
20240719,140300,488768350,25250,25250,25250,25250,1
|
|
20240719,140200,488743100,25250,25200,25250,25200,122
|
|
20240719,140100,485662700,25250,25250,25250,25250,2
|
|
20240719,140000,485612200,25200,25200,25200,25200,1
|
|
20240719,135900,485587000,25200,25200,25200,25200,2
|
|
20240719,135800,485536600,25200,25200,25200,25200,0
|
|
20240719,135700,485536600,25200,25200,25200,25200,1
|
|
20240719,135600,485511400,25200,25200,25200,25200,1
|
|
20240719,135500,485486200,25200,25200,25200,25200,1
|
|
20240719,135400,485461000,25200,25200,25200,25200,1
|
|
20240719,135300,485435800,25200,25200,25200,25200,2
|
|
20240719,135200,485385400,25200,25200,25200,25200,1
|
|
20240719,135100,485360200,25200,25200,25200,25200,1
|
|
20240719,135000,485335000,25250,25200,25250,25200,2
|
|
20240719,134900,485284550,25200,25200,25200,25200,0
|
|
20240719,134800,485284550,25200,25200,25200,25200,5
|
|
20240719,134700,485158550,25250,25200,25250,25200,21
|
|
20240719,134600,484628350,25200,25200,25200,25200,0
|
|
20240719,134500,484628350,25200,25200,25200,25200,1
|
|
20240719,134400,484603150,25200,25200,25200,25200,2
|
|
20240719,134300,484552750,25250,25200,25250,25200,6
|
|
20240719,134200,484401450,25200,25200,25200,25200,106
|
|
20240719,134100,481730250,25200,25200,25200,25200,2
|
|
20240719,134000,481679850,25250,25250,25250,25250,0
|
|
20240719,133900,481679850,25250,25250,25250,25250,0
|
|
20240719,133800,481679850,25250,25250,25250,25200,95
|
|
20240719,133700,479281150,25250,25250,25250,25250,67
|
|
20240719,133600,477589400,25250,25250,25250,25250,40
|
|
20240719,133500,476579400,25250,25250,25250,25250,53
|
|
20240719,133400,475241150,25250,25250,25250,25250,1
|
|
20240719,133300,475215900,25250,25250,25250,25250,0
|
|
20240719,133200,475215900,25250,25250,25250,25250,1
|
|
20240719,133100,475190650,25250,25250,25250,25250,1
|
|
20240719,133000,475165400,25250,25250,25250,25250,1
|
|
20240719,132900,475140150,25250,25250,25250,25250,1
|
|
20240719,132800,475114900,25250,25250,25250,25250,1
|
|
20240719,132700,475089650,25250,25250,25250,25250,0
|
|
20240719,132600,475089650,25250,25250,25250,25250,2
|
|
20240719,132500,475039150,25300,25250,25300,25250,2
|
|
20240719,132400,474988600,25250,25250,25250,25250,0
|
|
20240719,132300,474988600,25250,25250,25250,25250,2
|
|
20240719,132200,474938100,25250,25250,25250,25250,1
|
|
20240719,132100,474912850,25250,25250,25250,25250,0
|
|
20240719,132000,474912850,25250,25250,25250,25250,2
|
|
20240719,131900,474862350,25250,25250,25250,25250,1
|
|
20240719,131800,474837100,25250,25250,25250,25250,60
|
|
20240719,131700,473322100,25200,25200,25200,25200,2
|
|
20240719,131600,473271700,25200,25200,25200,25200,2
|
|
20240719,131500,473221300,25200,25200,25200,25200,0
|
|
20240719,131400,473221300,25200,25200,25200,25200,6
|
|
20240719,131300,473070100,25200,25200,25200,25200,1
|
|
20240719,131200,473044900,25200,25200,25200,25200,2
|
|
20240719,131100,472994500,25200,25200,25200,25200,0
|
|
20240719,131000,472994500,25200,25200,25200,25200,1
|
|
20240719,130900,472969300,25200,25200,25200,25200,2
|
|
20240719,130800,472918900,25200,25200,25200,25200,0
|
|
20240719,130700,472918900,25200,25250,25250,25200,889
|
|
20240719,130600,450490200,25250,25300,25300,25250,2
|
|
20240719,130500,450439650,25250,25250,25250,25250,1
|
|
20240719,130400,450414400,25250,25250,25250,25250,1
|
|
20240719,130300,450389150,25300,25300,25300,25300,16
|
|
20240719,130200,449984350,25350,25350,25350,25350,0
|
|
20240719,130100,449984350,25350,25300,25350,25300,2
|
|
20240719,130000,449933700,25300,25300,25300,25300,11
|
|
20240719,125900,449655400,25300,25300,25300,25300,0
|
|
20240719,125800,449655400,25300,25300,25300,25300,2
|
|
20240719,125700,449604800,25300,25300,25300,25300,1
|
|
20240719,125600,449579500,25300,25300,25300,25300,0
|
|
20240719,125500,449579500,25300,25300,25300,25300,1
|
|
20240719,125400,449554200,25300,25300,25300,25250,98
|
|
20240719,125300,447074900,25250,25250,25250,25250,0
|
|
20240719,125200,447074900,25250,25250,25250,25250,1
|
|
20240719,125100,447049650,25250,25250,25250,25250,2
|
|
20240719,125000,446999150,25250,25250,25250,25250,0
|
|
20240719,124900,446999150,25250,25250,25250,25250,102
|
|
20240719,124800,444423650,25250,25250,25250,25250,57
|
|
20240719,124700,442984400,25250,25250,25250,25250,1
|
|
20240719,124600,442959150,25250,25250,25250,25250,1
|
|
20240719,124500,442933900,25250,25250,25250,25250,1
|
|
20240719,124400,442908650,25250,25250,25250,25250,1
|
|
20240719,124300,442883400,25250,25250,25250,25250,0
|
|
20240719,124200,442883400,25250,25300,25300,25250,3
|
|
20240719,124100,442807600,25250,25250,25250,25250,4
|
|
20240719,124000,442706600,25250,25250,25250,25250,0
|
|
20240719,123900,442706600,25250,25250,25250,25250,1
|
|
20240719,123800,442681350,25250,25250,25250,25250,1
|
|
20240719,123700,442656100,25250,25250,25250,25250,0
|
|
20240719,123600,442656100,25250,25250,25250,25250,1
|
|
20240719,123500,442630850,25250,25250,25250,25250,52
|
|
20240719,123400,441317850,25250,25250,25250,25250,0
|
|
20240719,123300,441317850,25250,25250,25250,25250,2
|
|
20240719,123200,441267350,25250,25250,25250,25250,1
|
|
20240719,123100,441242100,25250,25250,25250,25250,0
|
|
20240719,123000,441242100,25250,25250,25250,25250,88
|
|
20240719,122900,439020100,25200,25200,25200,25200,2
|
|
20240719,122800,438969700,25250,25250,25250,25250,4
|
|
20240719,122700,438868700,25200,25200,25200,25200,10
|
|
20240719,122600,438616700,25200,25250,25250,25200,103
|
|
20240719,122500,436018000,25250,25250,25250,25250,0
|
|
20240719,122400,436018000,25250,25250,25250,25250,2
|
|
20240719,122300,435967500,25250,25250,25250,25250,2
|
|
20240719,122200,435917000,25250,25250,25250,25250,0
|
|
20240719,122100,435917000,25250,25300,25300,25250,3
|
|
20240719,122000,435841150,25250,25250,25250,25250,1
|
|
20240719,121900,435815900,25300,25250,25300,25250,51
|
|
20240719,121800,434525650,25250,25250,25250,25250,1
|
|
20240719,121700,434500400,25250,25250,25250,25250,1
|
|
20240719,121600,434475150,25250,25250,25250,25250,14
|
|
20240719,121500,434121650,25250,25250,25250,25250,0
|
|
20240719,121400,434121650,25250,25250,25250,25250,1
|
|
20240719,121300,434096400,25250,25250,25250,25250,1
|
|
20240719,121200,434071150,25250,25250,25250,25250,43
|
|
20240719,121100,432985400,25250,25250,25250,25250,10
|
|
20240719,121000,432732900,25250,25250,25250,25250,1
|
|
20240719,120900,432707650,25250,25250,25250,25250,0
|
|
20240719,120800,432707650,25250,25250,25250,25250,1
|
|
20240719,120700,432682400,25250,25250,25250,25250,2
|
|
20240719,120600,432631900,25250,25250,25250,25250,0
|
|
20240719,120500,432631900,25250,25250,25250,25250,2
|
|
20240719,120400,432581400,25250,25250,25250,25250,19
|
|
20240719,120300,432101650,25250,25250,25250,25250,2
|
|
20240719,120200,432051150,25250,25250,25250,25200,898
|
|
20240719,120100,409391300,25250,25250,25250,25250,13
|
|
20240719,120000,409063050,25250,25250,25250,25250,1
|
|
20240719,115900,409037800,25250,25250,25250,25250,1
|
|
20240719,115800,409012550,25250,25250,25250,25250,149
|
|
20240719,115700,405250300,25250,25250,25250,25250,0
|
|
20240719,115600,405250300,25250,25250,25250,25250,1
|
|
20240719,115500,405225050,25250,25250,25250,25250,1
|
|
20240719,115400,405199800,25250,25250,25250,25250,2
|
|
20240719,115300,405149300,25250,25250,25250,25250,0
|
|
20240719,115200,405149300,25250,25250,25250,25250,1
|
|
20240719,115100,405124050,25250,25250,25250,25250,1
|
|
20240719,115000,405098800,25250,25250,25250,25250,0
|
|
20240719,114900,405098800,25250,25250,25250,25250,2
|
|
20240719,114800,405048300,25250,25250,25250,25250,0
|
|
20240719,114700,405048300,25250,25250,25250,25250,2
|
|
20240719,114600,404997800,25250,25250,25250,25250,0
|
|
20240719,114500,404997800,25250,25250,25250,25250,10
|
|
20240719,114400,404745300,25250,25250,25250,25250,0
|
|
20240719,114300,404745300,25250,25250,25250,25250,39
|
|
20240719,114200,403760550,25250,25300,25300,25250,8
|
|
20240719,114100,403558200,25250,25250,25250,25250,0
|
|
20240719,114000,403558200,25250,25250,25250,25250,0
|
|
20240719,113900,403558200,25250,25250,25250,25250,40
|
|
20240719,113800,402548200,25250,25250,25250,25250,0
|
|
20240719,113700,402548200,25250,25250,25250,25250,0
|
|
20240719,113600,402548200,25250,25250,25250,25250,1
|
|
20240719,113500,402522950,25250,25250,25250,25250,0
|
|
20240719,113400,402522950,25250,25250,25250,25250,25
|
|
20240719,113300,401891700,25200,25250,25250,25200,83
|
|
20240719,113200,399797100,25250,25250,25250,25250,0
|
|
20240719,113100,399797100,25250,25250,25250,25250,0
|
|
20240719,113000,399797100,25250,25250,25250,25250,0
|
|
20240719,112900,399797100,25250,25250,25250,25250,1
|
|
20240719,112800,399771850,25250,25250,25250,25250,2
|
|
20240719,112700,399721350,25250,25250,25250,25250,0
|
|
20240719,112600,399721350,25250,25250,25250,25250,0
|
|
20240719,112500,399721350,25250,25250,25250,25250,50
|
|
20240719,112400,398458850,25200,25200,25200,25200,1
|
|
20240719,112300,398433650,25250,25250,25250,25250,0
|
|
20240719,112200,398433650,25250,25250,25250,25250,0
|
|
20240719,112100,398433650,25250,25250,25250,25250,0
|
|
20240719,112000,398433650,25250,25250,25250,25250,1
|
|
20240719,111900,398408400,25200,25200,25200,25200,0
|
|
20240719,111800,398408400,25200,25250,25250,25200,3
|
|
20240719,111700,398332700,25250,25250,25250,25250,1
|
|
20240719,111600,398307450,25200,25200,25200,25200,0
|
|
20240719,111500,398307450,25200,25200,25200,25200,575
|
|
20240719,111400,383817450,25250,25250,25250,25250,60
|
|
20240719,111300,382302450,25250,25250,25250,25250,0
|
|
20240719,111200,382302450,25250,25250,25250,25250,0
|
|
20240719,111100,382302450,25250,25250,25250,25250,0
|
|
20240719,111000,382302450,25250,25250,25250,25250,53
|
|
20240719,110900,380964200,25250,25250,25250,25250,0
|
|
20240719,110800,380964200,25250,25250,25250,25250,37
|
|
20240719,110700,380029950,25250,25250,25250,25250,0
|
|
20240719,110600,380029950,25250,25250,25250,25250,0
|
|
20240719,110500,380029950,25250,25250,25250,25250,0
|
|
20240719,110400,380029950,25250,25250,25250,25250,34
|
|
20240719,110300,379171450,25200,25200,25200,25200,0
|
|
20240719,110200,379171450,25200,25200,25200,25200,349
|
|
20240719,110100,370376650,25200,25250,25250,25150,1663
|
|
20240719,110000,328489100,25250,25250,25250,25250,0
|
|
20240719,105900,328489100,25250,25300,25300,25250,500
|
|
20240719,105800,315856050,25300,25300,25300,25300,10
|
|
20240719,105700,315603050,25300,25300,25300,25300,0
|
|
20240719,105600,315603050,25300,25300,25300,25300,0
|
|
20240719,105500,315603050,25300,25300,25300,25300,1
|
|
20240719,105400,315577750,25350,25350,25350,25350,0
|
|
20240719,105300,315577750,25350,25350,25350,25350,0
|
|
20240719,105200,315577750,25350,25350,25350,25350,70
|
|
20240719,105100,313803250,25300,25300,25300,25300,50
|
|
20240719,105000,312538250,25300,25300,25300,25300,0
|
|
20240719,104900,312538250,25300,25300,25300,25300,0
|
|
20240719,104800,312538250,25300,25300,25300,25300,128
|
|
20240719,104700,309299850,25300,25300,25300,25300,72
|
|
20240719,104600,307478250,25300,25300,25300,25300,532
|
|
20240719,104500,294018650,25350,25350,25350,25350,0
|
|
20240719,104400,294018650,25350,25350,25350,25350,0
|
|
20240719,104300,294018650,25350,25350,25350,25350,1
|
|
20240719,104200,293993300,25300,25300,25300,25300,19
|
|
20240719,104100,293512600,25300,25300,25300,25300,0
|
|
20240719,104000,293512600,25300,25300,25300,25300,0
|
|
20240719,103900,293512600,25300,25300,25300,25300,9
|
|
20240719,103800,293284900,25350,25350,25350,25350,0
|
|
20240719,103700,293284900,25350,25350,25350,25350,2
|
|
20240719,103600,293234200,25300,25300,25300,25300,0
|
|
20240719,103500,293234200,25300,25300,25300,25300,0
|
|
20240719,103400,293234200,25300,25300,25300,25300,0
|
|
20240719,103300,293234200,25300,25300,25300,25300,0
|
|
20240719,103200,293234200,25300,25300,25300,25300,0
|
|
20240719,103100,293234200,25300,25300,25300,25300,0
|
|
20240719,103000,293234200,25300,25300,25300,25300,0
|
|
20240719,102900,293234200,25300,25300,25300,25300,0
|
|
20240719,102800,293234200,25300,25300,25300,25300,0
|
|
20240719,102700,293234200,25300,25300,25300,25300,0
|
|
20240719,102600,293234200,25300,25300,25300,25300,1
|
|
20240719,102500,293208900,25300,25250,25300,25200,664
|
|
20240719,102400,276456750,25250,25350,25350,25250,1023
|
|
20240719,102300,250594450,25350,25350,25350,25350,0
|
|
20240719,102200,250594450,25350,25350,25350,25350,0
|
|
20240719,102100,250594450,25350,25350,25350,25350,0
|
|
20240719,102000,250594450,25350,25350,25350,25350,0
|
|
20240719,101900,250594450,25350,25350,25350,25350,31
|
|
20240719,101800,249808600,25300,25300,25300,25300,8
|
|
20240719,101700,249606200,25350,25350,25350,25350,0
|
|
20240719,101600,249606200,25350,25350,25350,25350,0
|
|
20240719,101500,249606200,25350,25350,25350,25350,0
|
|
20240719,101400,249606200,25350,25350,25350,25350,99
|
|
20240719,101300,247096550,25350,25350,25350,25350,524
|
|
20240719,101200,233813150,25300,25300,25300,25300,10
|
|
20240719,101100,233560150,25350,25350,25350,25350,10
|
|
20240719,101000,233306650,25400,25400,25400,25400,0
|
|
20240719,100900,233306650,25400,25400,25400,25400,0
|
|
20240719,100800,233306650,25400,25350,25400,25350,650
|
|
20240719,100700,216828650,25400,25400,25400,25400,95
|
|
20240719,100600,214415650,25450,25400,25450,25400,5
|
|
20240719,100500,214288550,25400,25400,25400,25400,78
|
|
20240719,100400,212307350,25450,25450,25450,25450,0
|
|
20240719,100300,212307350,25450,25450,25450,25450,2
|
|
20240719,100200,212256450,25450,25450,25450,25450,1
|
|
20240719,100100,212231000,25450,25450,25450,25450,0
|
|
20240719,100000,212231000,25450,25450,25450,25450,0
|
|
20240719,095900,212231000,25450,25450,25450,25450,0
|
|
20240719,095800,212231000,25450,25450,25450,25450,22
|
|
20240719,095700,211671100,25400,25400,25400,25400,168
|
|
20240719,095600,207403900,25450,25450,25450,25450,19
|
|
20240719,095500,206920350,25450,25450,25450,25450,0
|
|
20240719,095400,206920350,25450,25450,25450,25450,4
|
|
20240719,095300,206818550,25500,25500,25500,25500,1
|
|
20240719,095200,206793050,25500,25500,25500,25500,1
|
|
20240719,095100,206767550,25400,25400,25400,25400,0
|
|
20240719,095000,206767550,25400,25400,25500,25400,67
|
|
20240719,094900,205060250,25400,25400,25400,25400,1
|
|
20240719,094800,205034850,25400,25400,25400,25400,0
|
|
20240719,094700,205034850,25400,25450,25450,25400,158
|
|
20240719,094600,201021600,25400,25500,25650,25400,4780
|
|
20240719,094500,78667100,25500,25500,25500,25500,1
|
|
20240719,094400,78641600,25450,25450,25450,25450,23
|
|
20240719,094300,78056250,25450,25450,25450,25450,178
|
|
20240719,094200,73526150,25500,25500,25500,25500,3
|
|
20240719,094100,73449650,25550,25550,25550,25550,3
|
|
20240719,094000,73373000,25550,25550,25550,25550,0
|
|
20240719,093900,73373000,25550,25550,25550,25550,2
|
|
20240719,093800,73321900,25550,25550,25550,25550,1
|
|
20240719,093700,73296350,25550,25550,25550,25550,14
|
|
20240719,093600,72938650,25550,25500,25550,25500,72
|
|
20240719,093500,71102600,25550,25550,25550,25550,0
|
|
20240719,093400,71102600,25550,25550,25550,25550,0
|
|
20240719,093300,71102600,25550,25550,25550,25550,0
|
|
20240719,093200,71102600,25550,25550,25550,25550,2
|
|
20240719,093100,71051500,25600,25600,25600,25600,0
|
|
20240719,093000,71051500,25600,25600,25600,25600,0
|
|
20240719,092900,71051500,25600,25600,25600,25600,28
|
|
20240719,092800,70334700,25600,25600,25600,25600,0
|
|
20240719,092700,70334700,25600,25550,25600,25550,38
|
|
20240719,092600,69362600,25500,25500,25500,25500,50
|
|
20240719,092500,68087600,25450,25400,25450,25400,68
|
|
20240719,092400,66359500,25400,25400,25400,25400,0
|
|
20240719,092300,66359500,25400,25400,25400,25400,57
|
|
20240719,092200,64911700,25400,25400,25400,25400,0
|
|
20240719,092100,64911700,25400,25400,25400,25400,19
|
|
20240719,092000,64429100,25350,25400,25400,25350,241
|
|
20240719,091900,58318050,25400,25400,25400,25400,140
|
|
20240719,091800,54762050,25400,25400,25400,25400,0
|
|
20240719,091700,54762050,25400,25400,25400,25400,0
|
|
20240719,091600,54762050,25400,25450,25450,25400,40
|
|
20240719,091500,53745250,25450,25450,25450,25450,25
|
|
20240719,091400,53109000,25500,25500,25500,25500,2
|
|
20240719,091300,53058000,25500,25500,25500,25500,61
|
|
20240719,091200,51502500,25500,25500,25500,25500,1
|
|
20240719,091100,51477000,25400,25400,25400,25400,0
|
|
20240719,091000,51477000,25400,25350,25400,25350,22
|
|
20240719,090900,50919200,25350,25200,25350,25150,621
|
|
20240719,090800,35234350,25150,25450,25500,25150,882
|
|
20240719,090700,12938550,25450,25400,25450,25400,11
|
|
20240719,090600,12658900,25450,25450,25450,25450,19
|
|
20240719,090500,12175350,25400,25500,25500,25400,225
|
|
20240719,090400,6449500,25450,25450,25450,25450,6
|
|
20240719,090300,6296800,25400,25600,25600,25400,6
|
|
20240719,090200,6144100,25700,25700,25700,25700,0
|
|
20240719,090100,6144100,25700,25700,25700,25700,1
|
|
20240719,090000,6118400,25600,25600,25600,25600,239
|