623 lines
34 KiB
CSV
623 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,192000,116205157220,23650,23650,23650,23650,69917
|
|
20240724,191900,116205157220,23650,23650,23650,23650,0
|
|
20240724,191800,116205157220,23650,23650,23650,23650,0
|
|
20240724,191700,116205157220,23650,23650,23650,23650,0
|
|
20240724,191600,116205157220,23650,23650,23650,23650,0
|
|
20240724,191500,116205157220,23650,23650,23650,23650,0
|
|
20240724,191400,116205157220,23650,23650,23650,23650,0
|
|
20240724,191300,116205157220,23650,23650,23650,23650,0
|
|
20240724,191200,116205157220,23650,23650,23650,23650,0
|
|
20240724,191100,116205157220,23650,23650,23650,23650,0
|
|
20240724,191000,116205157220,23650,23650,23650,23650,0
|
|
20240724,190900,116205157220,23650,23650,23650,23650,0
|
|
20240724,190800,116205157220,23650,23650,23650,23650,0
|
|
20240724,190700,116205157220,23650,23650,23650,23650,0
|
|
20240724,190600,116205157220,23650,23650,23650,23650,0
|
|
20240724,190500,116205157220,23650,23650,23650,23650,0
|
|
20240724,190400,116205157220,23650,23650,23650,23650,0
|
|
20240724,190300,116205157220,23650,23650,23650,23650,0
|
|
20240724,190200,116205157220,23650,23650,23650,23650,0
|
|
20240724,190100,116205157220,23650,23650,23650,23650,0
|
|
20240724,190000,116205157220,23650,23650,23650,23650,0
|
|
20240724,185900,116205157220,23650,23650,23650,23650,0
|
|
20240724,185800,116205157220,23650,23650,23650,23650,0
|
|
20240724,185700,116205157220,23650,23650,23650,23650,0
|
|
20240724,185600,116205157220,23650,23650,23650,23650,0
|
|
20240724,185500,116205157220,23650,23650,23650,23650,0
|
|
20240724,185400,116205157220,23650,23650,23650,23650,0
|
|
20240724,185300,116205157220,23650,23650,23650,23650,0
|
|
20240724,185200,116205157220,23650,23650,23650,23650,0
|
|
20240724,185100,116205157220,23650,23650,23650,23650,0
|
|
20240724,185000,116205157220,23650,23650,23650,23650,69917
|
|
20240724,184900,116205157220,23650,23650,23650,23650,0
|
|
20240724,184800,116205157220,23650,23650,23650,23650,0
|
|
20240724,184700,116205157220,23650,23650,23650,23650,0
|
|
20240724,184600,116205157220,23650,23650,23650,23650,0
|
|
20240724,184500,116205157220,23650,23650,23650,23650,0
|
|
20240724,184400,116205157220,23650,23650,23650,23650,0
|
|
20240724,184300,116205157220,23650,23650,23650,23650,0
|
|
20240724,184200,116205157220,23650,23650,23650,23650,0
|
|
20240724,184100,116205157220,23650,23650,23650,23650,0
|
|
20240724,184000,116205157220,23650,23650,23650,23650,0
|
|
20240724,183900,116205157220,23650,23650,23650,23650,0
|
|
20240724,183800,116205157220,23650,23650,23650,23650,0
|
|
20240724,183700,116205157220,23650,23650,23650,23650,0
|
|
20240724,183600,116205157220,23650,23650,23650,23650,0
|
|
20240724,183500,116205157220,23650,23650,23650,23650,0
|
|
20240724,183400,116205157220,23650,23650,23650,23650,0
|
|
20240724,183300,116205157220,23650,23650,23650,23650,0
|
|
20240724,183200,116205157220,23650,23650,23650,23650,0
|
|
20240724,183100,116205157220,23650,23650,23650,23650,0
|
|
20240724,183000,116205157220,23650,23650,23650,23650,0
|
|
20240724,182900,116205157220,23650,23650,23650,23650,0
|
|
20240724,182800,116205157220,23650,23650,23650,23650,0
|
|
20240724,182700,116205157220,23650,23650,23650,23650,0
|
|
20240724,182600,116205157220,23650,23650,23650,23650,0
|
|
20240724,182500,116205157220,23650,23650,23650,23650,0
|
|
20240724,182400,116205157220,23650,23650,23650,23650,0
|
|
20240724,182300,116205157220,23650,23650,23650,23650,0
|
|
20240724,182200,116205157220,23650,23650,23650,23650,0
|
|
20240724,182100,116205157220,23650,23650,23650,23650,0
|
|
20240724,182000,116205157220,23650,23650,23650,23650,69917
|
|
20240724,181900,116205157220,23650,23650,23650,23650,0
|
|
20240724,181800,116205157220,23650,23650,23650,23650,0
|
|
20240724,181700,116205157220,23650,23650,23650,23650,0
|
|
20240724,181600,116205157220,23650,23650,23650,23650,0
|
|
20240724,181500,116205157220,23650,23650,23650,23650,0
|
|
20240724,181400,116205157220,23650,23650,23650,23650,0
|
|
20240724,181300,116205157220,23650,23650,23650,23650,0
|
|
20240724,181200,116205157220,23650,23650,23650,23650,0
|
|
20240724,181100,116205157220,23650,23650,23650,23650,0
|
|
20240724,181000,116205157220,23650,23650,23650,23650,0
|
|
20240724,180900,116205157220,23650,23650,23650,23650,0
|
|
20240724,180800,116205157220,23650,23650,23650,23650,0
|
|
20240724,180700,116205157220,23650,23650,23650,23650,0
|
|
20240724,180600,116205157220,23650,23650,23650,23650,0
|
|
20240724,180500,116205157220,23650,23650,23650,23650,0
|
|
20240724,180400,116205157220,23650,23650,23650,23650,0
|
|
20240724,180300,116205157220,23650,23650,23650,23650,0
|
|
20240724,180200,116205157220,23650,23650,23650,23650,0
|
|
20240724,180100,116205157220,23650,23650,23650,23650,0
|
|
20240724,180000,116205157220,23650,23650,23650,23650,0
|
|
20240724,175900,116205157220,23650,23650,23650,23650,0
|
|
20240724,175800,116205157220,23650,23650,23650,23650,0
|
|
20240724,175700,116205157220,23650,23650,23650,23650,0
|
|
20240724,175600,116205157220,23650,23650,23650,23650,0
|
|
20240724,175500,116205157220,23650,23650,23650,23650,0
|
|
20240724,175400,116205157220,23650,23650,23650,23650,0
|
|
20240724,175300,116205157220,23650,23650,23650,23650,0
|
|
20240724,175200,116205157220,23650,23650,23650,23650,0
|
|
20240724,175100,116205157220,23650,23650,23650,23650,0
|
|
20240724,175000,116205157220,23650,23650,23650,23650,69917
|
|
20240724,174900,116205157220,23650,23650,23650,23650,0
|
|
20240724,174800,116205157220,23650,23650,23650,23650,0
|
|
20240724,174700,116205157220,23650,23650,23650,23650,0
|
|
20240724,174600,116205157220,23650,23650,23650,23650,0
|
|
20240724,174500,116205157220,23650,23650,23650,23650,0
|
|
20240724,174400,116205157220,23650,23650,23650,23650,0
|
|
20240724,174300,116205157220,23650,23650,23650,23650,0
|
|
20240724,174200,116205157220,23650,23650,23650,23650,0
|
|
20240724,174100,116205157220,23650,23650,23650,23650,0
|
|
20240724,174000,116205157220,23650,23650,23650,23650,0
|
|
20240724,173900,116205157220,23650,23650,23650,23650,0
|
|
20240724,173800,116205157220,23650,23650,23650,23650,0
|
|
20240724,173700,116205157220,23650,23650,23650,23650,0
|
|
20240724,173600,116205157220,23650,23650,23650,23650,0
|
|
20240724,173500,116205157220,23650,23650,23650,23650,0
|
|
20240724,173400,116205157220,23650,23650,23650,23650,0
|
|
20240724,173300,116205157220,23650,23650,23650,23650,0
|
|
20240724,173200,116205157220,23650,23650,23650,23650,0
|
|
20240724,173100,116205157220,23650,23650,23650,23650,0
|
|
20240724,173000,116205157220,23650,23650,23650,23650,0
|
|
20240724,172900,116205157220,23650,23650,23650,23650,0
|
|
20240724,172800,116205157220,23650,23650,23650,23650,0
|
|
20240724,172700,116205157220,23650,23650,23650,23650,0
|
|
20240724,172600,116205157220,23650,23650,23650,23650,0
|
|
20240724,172500,116205157220,23650,23650,23650,23650,0
|
|
20240724,172400,116205157220,23650,23650,23650,23650,0
|
|
20240724,172300,116205157220,23650,23650,23650,23650,0
|
|
20240724,172200,116205157220,23650,23650,23650,23650,0
|
|
20240724,172100,116205157220,23650,23650,23650,23650,0
|
|
20240724,172000,116205157220,23650,23650,23650,23650,69917
|
|
20240724,171900,116205157220,23650,23650,23650,23650,0
|
|
20240724,171800,116205157220,23650,23650,23650,23650,0
|
|
20240724,171700,116205157220,23650,23650,23650,23650,0
|
|
20240724,171600,116205157220,23650,23650,23650,23650,0
|
|
20240724,171500,116205157220,23650,23650,23650,23650,0
|
|
20240724,171400,116205157220,23650,23650,23650,23650,0
|
|
20240724,171300,116205157220,23650,23650,23650,23650,0
|
|
20240724,171200,116205157220,23650,23650,23650,23650,0
|
|
20240724,171100,116205157220,23650,23650,23650,23650,0
|
|
20240724,171000,116205157220,23650,23650,23650,23650,0
|
|
20240724,170900,116205157220,23650,23650,23650,23650,0
|
|
20240724,170800,116205157220,23650,23650,23650,23650,0
|
|
20240724,170700,116205157220,23650,23650,23650,23650,0
|
|
20240724,170600,116205157220,23650,23650,23650,23650,0
|
|
20240724,170500,116205157220,23650,23650,23650,23650,0
|
|
20240724,170400,116205157220,23650,23650,23650,23650,0
|
|
20240724,170300,116205157220,23650,23650,23650,23650,0
|
|
20240724,170200,116205157220,23650,23650,23650,23650,0
|
|
20240724,170100,116205157220,23650,23650,23650,23650,0
|
|
20240724,170000,116205157220,23650,23650,23650,23650,0
|
|
20240724,165900,116205157220,23650,23650,23650,23650,0
|
|
20240724,165800,116205157220,23650,23650,23650,23650,0
|
|
20240724,165700,116205157220,23650,23650,23650,23650,0
|
|
20240724,165600,116205157220,23650,23650,23650,23650,0
|
|
20240724,165500,116205157220,23650,23650,23650,23650,0
|
|
20240724,165400,116205157220,23650,23650,23650,23650,0
|
|
20240724,165300,116205157220,23650,23650,23650,23650,0
|
|
20240724,165200,116205157220,23650,23650,23650,23650,0
|
|
20240724,165100,116205157220,23650,23650,23650,23650,0
|
|
20240724,165000,116205157220,23650,23650,23650,23650,69917
|
|
20240724,164900,116205157220,23650,23650,23650,23650,0
|
|
20240724,164800,116205157220,23650,23650,23650,23650,0
|
|
20240724,164700,116205157220,23650,23650,23650,23650,0
|
|
20240724,164600,116205157220,23650,23650,23650,23650,0
|
|
20240724,164500,116205157220,23650,23650,23650,23650,0
|
|
20240724,164400,116205157220,23650,23650,23650,23650,0
|
|
20240724,164300,116205157220,23650,23650,23650,23650,0
|
|
20240724,164200,116205157220,23650,23650,23650,23650,0
|
|
20240724,164100,116205157220,23650,23650,23650,23650,0
|
|
20240724,164000,116205157220,23650,23650,23650,23650,0
|
|
20240724,163900,116205157220,23650,23650,23650,23650,0
|
|
20240724,163800,116205157220,23650,23650,23650,23650,0
|
|
20240724,163700,116205157220,23650,23650,23650,23650,0
|
|
20240724,163600,116205157220,23650,23650,23650,23650,0
|
|
20240724,163500,116205157220,23650,23650,23650,23650,0
|
|
20240724,163400,116205157220,23650,23650,23650,23650,0
|
|
20240724,163300,116205157220,23650,23650,23650,23650,0
|
|
20240724,163200,116205157220,23650,23650,23650,23650,0
|
|
20240724,163100,116205157220,23650,23650,23650,23650,0
|
|
20240724,163000,116205157220,23650,23650,23650,23650,0
|
|
20240724,162900,116205157220,23650,23650,23650,23650,0
|
|
20240724,162800,116205157220,23650,23650,23650,23650,0
|
|
20240724,162700,116205157220,23650,23650,23650,23650,0
|
|
20240724,162600,116205157220,23650,23650,23650,23650,0
|
|
20240724,162500,116205157220,23650,23650,23650,23650,0
|
|
20240724,162400,116205157220,23650,23650,23650,23650,0
|
|
20240724,162300,116205157220,23650,23650,23650,23650,0
|
|
20240724,162200,116205157220,23650,23650,23650,23650,0
|
|
20240724,162100,116205157220,23650,23650,23650,23650,0
|
|
20240724,162000,116205157220,23650,23650,23650,23650,69917
|
|
20240724,161900,116205157220,23650,23650,23650,23650,0
|
|
20240724,161800,116205157220,23650,23650,23650,23650,0
|
|
20240724,161700,116205157220,23650,23650,23650,23650,0
|
|
20240724,161600,116205157220,23650,23650,23650,23650,0
|
|
20240724,161500,116205157220,23650,23650,23650,23650,0
|
|
20240724,161400,116205157220,23650,23650,23650,23650,0
|
|
20240724,161300,116205157220,23650,23650,23650,23650,0
|
|
20240724,161200,116205157220,23650,23650,23650,23650,0
|
|
20240724,161100,116205157220,23650,23650,23650,23650,0
|
|
20240724,161000,116205157220,23650,23650,23650,23650,0
|
|
20240724,160900,116205157220,23650,23650,23650,23650,0
|
|
20240724,160800,116205157220,23650,23650,23650,23650,0
|
|
20240724,160700,116205157220,23650,23650,23650,23650,0
|
|
20240724,160600,116205157220,23650,23650,23650,23650,0
|
|
20240724,160500,116205157220,23650,23650,23650,23650,0
|
|
20240724,160400,116205157220,23650,23650,23650,23650,0
|
|
20240724,160300,116205157220,23650,23650,23650,23650,0
|
|
20240724,160200,116205157220,23650,23650,23650,23650,0
|
|
20240724,160100,116205157220,23650,23650,23650,23650,0
|
|
20240724,160000,116205157220,23650,23650,23650,23650,0
|
|
20240724,155900,116205157220,23650,23650,23650,23650,0
|
|
20240724,155800,116205157220,23650,23650,23650,23650,0
|
|
20240724,155700,116205157220,23650,23650,23650,23650,0
|
|
20240724,155600,116205157220,23650,23650,23650,23650,0
|
|
20240724,155500,116205157220,23650,23650,23650,23650,0
|
|
20240724,155400,116205157220,23650,23650,23650,23650,0
|
|
20240724,155300,116205157220,23650,23650,23650,23650,0
|
|
20240724,155200,116205157220,23650,23650,23650,23650,0
|
|
20240724,155100,116205157220,23650,23650,23650,23650,0
|
|
20240724,155000,116205157220,23650,23650,23650,23650,69917
|
|
20240724,154900,116205157220,23650,23650,23650,23650,0
|
|
20240724,154800,116205157220,23650,23650,23650,23650,0
|
|
20240724,154700,116205157220,23650,23650,23650,23650,0
|
|
20240724,154600,116205157220,23650,23650,23650,23650,0
|
|
20240724,154500,116205157220,23650,23650,23650,23650,0
|
|
20240724,154400,116205157220,23650,23650,23650,23650,0
|
|
20240724,154300,116205157220,23650,23650,23650,23650,0
|
|
20240724,154200,116205157220,23650,23650,23650,23650,0
|
|
20240724,154100,116205157220,23650,23650,23650,23650,0
|
|
20240724,154000,116205157220,23650,23650,23650,23650,0
|
|
20240724,153900,116205157220,23650,23650,23650,23650,0
|
|
20240724,153800,116205157220,23650,23650,23650,23650,0
|
|
20240724,153700,116205157220,23650,23650,23650,23650,0
|
|
20240724,153600,116205157220,23650,23650,23650,23650,0
|
|
20240724,153500,116205157220,23650,23650,23650,23650,0
|
|
20240724,153400,116205157220,23650,23650,23650,23650,0
|
|
20240724,153300,116205157220,23650,23650,23650,23650,0
|
|
20240724,153200,116205157220,23650,23650,23650,23650,0
|
|
20240724,153100,116205157220,23650,23650,23650,23650,0
|
|
20240724,153000,116205157220,23650,23650,23650,23650,69917
|
|
20240724,152900,114551620170,24400,24400,24400,24400,0
|
|
20240724,152800,114551620170,24400,24400,24400,24400,0
|
|
20240724,152700,114551620170,24400,24400,24400,24400,0
|
|
20240724,152600,114551620170,24400,24400,24400,24400,0
|
|
20240724,152500,114551620170,24400,24400,24400,24400,0
|
|
20240724,152400,114551620170,24400,24400,24400,24400,0
|
|
20240724,152300,114551620170,24400,24400,24400,24400,0
|
|
20240724,152200,114551620170,24400,24400,24400,24400,0
|
|
20240724,152100,114551620170,24400,24400,24400,24400,0
|
|
20240724,152000,114551620170,24400,24400,24400,24400,0
|
|
20240724,151900,114551620170,24400,24400,24600,24350,27384
|
|
20240724,151800,113881584620,24400,24600,24600,24250,51392
|
|
20240724,151700,112620881070,24600,24350,24600,24300,49969
|
|
20240724,151600,111393360420,24300,24500,24500,24250,22309
|
|
20240724,151500,110849829520,24500,24550,24550,24450,8576
|
|
20240724,151400,110639677720,24500,24400,24550,24400,8943
|
|
20240724,151300,110420573670,24400,24550,24600,24300,23548
|
|
20240724,151200,109845041470,24600,24600,24600,24500,18392
|
|
20240724,151100,109393251070,24600,24550,24600,24500,27508
|
|
20240724,151000,108716836620,24550,24550,24600,24500,47478
|
|
20240724,150900,107550180320,24550,24500,24550,24450,25606
|
|
20240724,150800,106922024020,24500,24450,24500,24400,9235
|
|
20240724,150700,106695985270,24450,24400,24450,24350,3693
|
|
20240724,150600,106605816120,24350,24400,24400,24300,4064
|
|
20240724,150500,106506761520,24350,24350,24400,24300,4534
|
|
20240724,150400,106396364720,24350,24400,24400,24300,4936
|
|
20240724,150300,106276132920,24350,24400,24450,24300,11844
|
|
20240724,150200,105987322270,24450,24350,24450,24300,9023
|
|
20240724,150100,105767300470,24350,24300,24350,24250,4558
|
|
20240724,150000,105656536070,24300,24300,24300,24250,469
|
|
20240724,145900,105645153170,24250,24200,24250,24200,3132
|
|
20240724,145800,105569273920,24200,24200,24250,24200,2492
|
|
20240724,145700,105508954420,24200,24300,24300,24200,5878
|
|
20240724,145600,105366415970,24300,24250,24350,24250,8842
|
|
20240724,145500,105151587120,24300,24200,24300,24150,6465
|
|
20240724,145400,104994829670,24150,24100,24200,24100,5245
|
|
20240724,145300,104868156520,24100,24100,24150,24050,4431
|
|
20240724,145200,104761456470,24100,24050,24150,24050,4363
|
|
20240724,145100,104656341220,24050,24050,24150,24050,3356
|
|
20240724,145000,104575521220,24100,24100,24150,24050,3045
|
|
20240724,144900,104502156270,24100,24100,24200,24050,8174
|
|
20240724,144800,104304967370,24150,23950,24150,23950,7049
|
|
20240724,144700,104135374120,24000,24200,24200,23900,24863
|
|
20240724,144600,103538471570,24150,24200,24250,24150,5315
|
|
20240724,144500,103409822470,24200,24150,24250,24050,15948
|
|
20240724,144400,103024875870,24150,24450,24450,24150,25239
|
|
20240724,144300,102411880920,24400,24400,24450,24400,861
|
|
20240724,144200,102390847270,24400,24450,24450,24400,2667
|
|
20240724,144100,102325719220,24450,24450,24500,24400,4710
|
|
20240724,144000,102210615620,24500,24500,24500,24450,3460
|
|
20240724,143900,102125974220,24500,24450,24500,24400,5700
|
|
20240724,143800,101986566670,24450,24550,24600,24400,41522
|
|
20240724,143700,100968002170,24550,24450,24550,24450,14616
|
|
20240724,143600,100609722170,24500,24450,24500,24400,5626
|
|
20240724,143500,100472174120,24450,24400,24450,24400,692
|
|
20240724,143400,100455282670,24400,24400,24450,24400,1447
|
|
20240724,143300,100419943770,24450,24400,24450,24350,1433
|
|
20240724,143200,100384969570,24450,24400,24450,24400,2469
|
|
20240724,143100,100324704120,24400,24400,24450,24400,1000
|
|
20240724,143000,100300298870,24400,24400,24450,24350,2980
|
|
20240724,142900,100227587320,24400,24450,24450,24350,2674
|
|
20240724,142800,100162339770,24400,24500,24500,24400,5998
|
|
20240724,142700,100015661270,24500,24500,24500,24450,2790
|
|
20240724,142600,99947339720,24500,24500,24500,24400,7429
|
|
20240724,142500,99765565670,24450,24450,24500,24400,10836
|
|
20240724,142400,99500320170,24400,24350,24450,24350,4355
|
|
20240724,142300,99394077770,24350,24350,24400,24350,718
|
|
20240724,142200,99376586620,24350,24300,24350,24300,1708
|
|
20240724,142100,99335001870,24350,24350,24350,24300,2901
|
|
20240724,142000,99264473920,24300,24400,24400,24300,3462
|
|
20240724,141900,99180212020,24350,24350,24400,24350,1820
|
|
20240724,141800,99135807870,24350,24300,24400,24300,1317
|
|
20240724,141700,99103735420,24300,24400,24400,24300,4793
|
|
20240724,141600,98987032720,24350,24450,24450,24350,3370
|
|
20240724,141500,98904816620,24400,24450,24450,24400,2453
|
|
20240724,141400,98844918320,24450,24400,24500,24400,3601
|
|
20240724,141300,98756956970,24450,24400,24450,24350,1677
|
|
20240724,141200,98716061120,24400,24500,24500,24350,16703
|
|
20240724,141100,98307196170,24500,24450,24500,24400,8923
|
|
20240724,141000,98088951420,24450,24350,24450,24350,4891
|
|
20240724,140900,97969498320,24300,24300,24350,24250,6369
|
|
20240724,140800,97814881670,24250,24250,24300,24200,6904
|
|
20240724,140700,97647548070,24250,24250,24300,24250,2119
|
|
20240724,140600,97596152870,24300,24250,24300,24250,1933
|
|
20240724,140500,97549264520,24250,24300,24350,24250,2223
|
|
20240724,140400,97495264820,24300,24350,24350,24250,4184
|
|
20240724,140300,97393588220,24350,24300,24350,24300,3438
|
|
20240724,140200,97309985320,24300,24300,24400,24300,1656
|
|
20240724,140100,97269668720,24350,24300,24400,24300,4230
|
|
20240724,140000,97166810420,24300,24400,24400,24300,4089
|
|
20240724,135900,97067291220,24350,24350,24400,24350,2217
|
|
20240724,135800,97013296270,24400,24350,24450,24350,3810
|
|
20240724,135700,96920363720,24400,24350,24450,24350,5481
|
|
20240724,135600,96786641670,24350,24400,24450,24300,6587
|
|
20240724,135500,96626133570,24400,24450,24450,24350,7803
|
|
20240724,135400,96435682820,24450,24500,24500,24400,12538
|
|
20240724,135300,96128957320,24500,24350,24500,24350,8560
|
|
20240724,135200,95919701920,24400,24400,24400,24350,5050
|
|
20240724,135100,95796591720,24350,24350,24400,24250,17397
|
|
20240724,135000,95373636220,24350,24450,24450,24350,16607
|
|
20240724,134900,94968246470,24450,24450,24500,24350,19768
|
|
20240724,134800,94484904970,24450,24350,24500,24300,26788
|
|
20240724,134700,93830913070,24350,24300,24400,24300,19888
|
|
20240724,134600,93346699620,24350,24200,24350,24150,21443
|
|
20240724,134500,92826447020,24150,24050,24200,24000,15716
|
|
20240724,134400,92447298220,24050,24000,24150,24000,11747
|
|
20240724,134300,92164416270,24000,24000,24150,23950,10921
|
|
20240724,134200,91901714270,23950,23900,23950,23900,2125
|
|
20240724,134100,91850843420,23950,23950,23950,23900,740
|
|
20240724,134000,91833143470,23950,23900,23950,23850,2294
|
|
20240724,133900,91778302220,23900,23800,23900,23750,1211
|
|
20240724,133800,91749438570,23750,23800,23800,23750,2341
|
|
20240724,133700,91693801120,23750,23900,23900,23750,5061
|
|
20240724,133600,91573314370,23900,23900,23900,23850,668
|
|
20240724,133500,91557373670,23900,23850,23900,23850,473
|
|
20240724,133400,91546076770,23850,23900,23900,23850,1024
|
|
20240724,133300,91521652220,23850,23950,23950,23850,857
|
|
20240724,133200,91501191020,23950,23900,23950,23850,856
|
|
20240724,133100,91480746670,23900,23900,23900,23850,1761
|
|
20240724,133000,91438709270,23900,23850,23950,23850,1956
|
|
20240724,132900,91391956570,23850,23850,23900,23850,270
|
|
20240724,132800,91385508720,23850,23900,23950,23850,1534
|
|
20240724,132700,91348844670,23900,23900,23950,23900,1546
|
|
20240724,132600,91311851870,23950,23850,23950,23850,1215
|
|
20240724,132500,91282808470,23850,23850,23900,23850,166
|
|
20240724,132400,91278845820,23900,23850,23900,23800,1092
|
|
20240724,132300,91252776770,23850,23850,23900,23800,678
|
|
20240724,132200,91236610570,23850,23850,23900,23850,1045
|
|
20240724,132100,91211667770,23850,23850,23900,23850,720
|
|
20240724,132000,91194485070,23850,23850,23900,23800,1502
|
|
20240724,131900,91158615770,23850,23900,23900,23800,1571
|
|
20240724,131800,91121155020,23900,23900,23900,23850,1765
|
|
20240724,131700,91079005370,23900,23900,23950,23850,704
|
|
20240724,131600,91062180070,23900,23850,23950,23850,1073
|
|
20240724,131500,91036548570,23850,23950,23950,23800,2880
|
|
20240724,131400,90967769320,23950,24000,24000,23900,3169
|
|
20240724,131300,90891826220,24000,23850,24000,23850,2430
|
|
20240724,131200,90833650420,23900,23800,23900,23800,2283
|
|
20240724,131100,90779207120,23800,23850,23900,23800,2118
|
|
20240724,131000,90728735120,23800,23900,23900,23800,1706
|
|
20240724,130900,90688002970,23900,23950,23950,23900,956
|
|
20240724,130800,90665138270,23950,24000,24000,23900,2212
|
|
20240724,130700,90612189420,24000,24000,24050,23950,1925
|
|
20240724,130600,90565987020,24050,24000,24050,23950,2874
|
|
20240724,130500,90497011520,24000,24050,24050,23950,1521
|
|
20240724,130400,90460504320,24050,23900,24050,23900,6750
|
|
20240724,130300,90298533070,23900,23900,23950,23850,2338
|
|
20240724,130200,90242668620,23900,23900,23900,23850,464
|
|
20240724,130100,90231588170,23900,23850,23900,23800,1115
|
|
20240724,130000,90204991170,23900,23850,23900,23850,1860
|
|
20240724,125900,90160628770,23850,23950,23950,23850,2640
|
|
20240724,125800,90097465720,23900,23950,24000,23900,4621
|
|
20240724,125700,89986723820,24000,23950,24000,23900,7186
|
|
20240724,125600,89814431520,23950,23800,23950,23800,8977
|
|
20240724,125500,89600351770,23800,23800,23800,23750,689
|
|
20240724,125400,89583974620,23800,23700,23800,23700,906
|
|
20240724,125300,89562466420,23700,23750,23800,23700,751
|
|
20240724,125200,89544631820,23800,23750,23800,23750,1126
|
|
20240724,125100,89517881420,23750,23800,23800,23750,378
|
|
20240724,125000,89508899920,23800,23800,23850,23750,3439
|
|
20240724,124900,89427003770,23800,23750,23800,23700,5359
|
|
20240724,124800,89299580370,23750,23700,23750,23650,5112
|
|
20240724,124700,89178403070,23700,23600,23700,23600,8328
|
|
20240724,124600,88981498820,23600,23600,23700,23550,20250
|
|
20240724,124500,88504154920,23650,23700,23700,23600,4413
|
|
20240724,124400,88399778720,23700,23650,23700,23600,6683
|
|
20240724,124300,88241774270,23700,23800,23800,23650,12754
|
|
20240724,124200,87939497470,23750,23800,23800,23750,761
|
|
20240724,124100,87921404370,23750,23850,23850,23750,1774
|
|
20240724,124000,87879194070,23850,23850,23850,23800,2279
|
|
20240724,123900,87824932470,23850,23800,23850,23800,612
|
|
20240724,123800,87810354870,23800,23800,23850,23800,611
|
|
20240724,123700,87795802220,23850,23850,23850,23750,3458
|
|
20240724,123600,87713504570,23850,23800,23850,23800,127
|
|
20240724,123500,87710476920,23800,23800,23850,23800,1792
|
|
20240724,123400,87667822020,23800,23800,23850,23750,1276
|
|
20240724,123300,87637454270,23800,23750,23800,23700,2581
|
|
20240724,123200,87576123870,23700,23700,23750,23700,2373
|
|
20240724,123100,87519829220,23700,23800,23800,23700,2295
|
|
20240724,123000,87465319820,23800,23850,23850,23750,1589
|
|
20240724,122900,87427500920,23800,23800,23850,23800,1289
|
|
20240724,122800,87396817170,23850,23800,23850,23800,961
|
|
20240724,122700,87373939270,23850,23800,23850,23750,562
|
|
20240724,122600,87360566120,23800,23800,23900,23750,5697
|
|
20240724,122500,87224735620,23800,23850,23850,23750,2556
|
|
20240724,122400,87163968370,23850,23850,23850,23800,457
|
|
20240724,122300,87153069120,23850,23800,23850,23800,1397
|
|
20240724,122200,87119791370,23800,23850,23850,23800,1066
|
|
20240724,122100,87094395020,23850,23800,23850,23750,1730
|
|
20240724,122000,87053219070,23800,23800,23800,23750,1274
|
|
20240724,121900,87022943120,23750,23800,23800,23700,4754
|
|
20240724,121800,86910162220,23800,23750,23800,23750,1572
|
|
20240724,121700,86872821870,23800,23800,23850,23700,4073
|
|
20240724,121600,86776015720,23800,23800,23850,23800,992
|
|
20240724,121500,86752404470,23800,23750,23850,23750,1340
|
|
20240724,121400,86720511720,23750,23750,23850,23750,1063
|
|
20240724,121300,86695253870,23850,23850,23850,23750,3290
|
|
20240724,121200,86617032920,23800,23850,23850,23800,888
|
|
20240724,121100,86595883770,23800,23900,23900,23800,2501
|
|
20240724,121000,86536257820,23900,23900,23900,23850,1265
|
|
20240724,120900,86506045570,23900,23900,23950,23900,355
|
|
20240724,120800,86497557770,23900,23900,23900,23850,2779
|
|
20240724,120700,86431144270,23850,23900,23900,23850,368
|
|
20240724,120600,86422359720,23900,23850,23900,23850,988
|
|
20240724,120500,86398755520,23850,23850,23900,23800,4804
|
|
20240724,120400,86284079870,23850,23750,23850,23750,1979
|
|
20240724,120300,86236960220,23750,23750,23800,23750,1437
|
|
20240724,120200,86202829520,23750,23850,23850,23750,3372
|
|
20240724,120100,86122616320,23800,23850,23850,23800,353
|
|
20240724,120000,86114200070,23850,23800,23850,23800,1412
|
|
20240724,115900,86080553670,23850,23750,23900,23700,3553
|
|
20240724,115800,85996063670,23750,23800,23800,23700,3895
|
|
20240724,115700,85903556420,23750,23800,23850,23750,3417
|
|
20240724,115600,85822294270,23850,23750,23850,23700,2316
|
|
20240724,115500,85767279220,23750,23900,23950,23700,18118
|
|
20240724,115400,85336271170,23950,23900,23950,23900,807
|
|
20240724,115300,85316960520,23950,23900,23950,23900,928
|
|
20240724,115200,85294759220,23900,23900,23950,23900,157
|
|
20240724,115100,85291002420,23950,23950,23950,23850,1837
|
|
20240724,115000,85247110220,23900,23900,23950,23900,296
|
|
20240724,114900,85240034020,23900,23900,23950,23850,577
|
|
20240724,114800,85226240170,23900,23900,23900,23850,1173
|
|
20240724,114700,85198237820,23900,23950,23950,23850,960
|
|
20240724,114600,85175281170,23850,23900,23900,23850,6801
|
|
20240724,114500,85012963470,23900,23950,23950,23900,2015
|
|
20240724,114400,84964724170,24000,24000,24000,23950,329
|
|
20240724,114300,84956841770,23950,24000,24000,23950,272
|
|
20240724,114200,84950318820,24000,24000,24000,23950,491
|
|
20240724,114100,84938538070,24000,23900,24050,23850,5193
|
|
20240724,114000,84814249820,23900,23900,23950,23850,2023
|
|
20240724,113900,84765913570,23900,23900,23950,23900,6137
|
|
20240724,113800,84619233520,23900,24000,24050,23900,4304
|
|
20240724,113700,84516094120,24050,24000,24050,24000,914
|
|
20240724,113600,84494156570,24000,24000,24000,24000,2196
|
|
20240724,113500,84441452570,24000,24050,24050,23950,1743
|
|
20240724,113400,84399621920,24050,24000,24050,24000,644
|
|
20240724,113300,84384160770,24050,24000,24050,24000,406
|
|
20240724,113200,84374399670,24050,24000,24050,24000,637
|
|
20240724,113100,84359109870,24000,24000,24050,24000,2472
|
|
20240724,113000,84299693320,24050,23900,24050,23900,8995
|
|
20240724,112900,84084251870,23900,23950,24000,23850,12289
|
|
20240724,112800,83790472770,23950,24000,24050,23950,2926
|
|
20240724,112700,83720278970,24050,24050,24100,24000,7793
|
|
20240724,112600,83532951870,24050,24100,24150,24050,2727
|
|
20240724,112500,83467302370,24150,24150,24200,24100,1441
|
|
20240724,112400,83432510970,24150,24150,24200,24100,1270
|
|
20240724,112300,83401838320,24150,24050,24150,24050,1511
|
|
20240724,112200,83365403970,24050,24150,24150,24050,2233
|
|
20240724,112100,83311606270,24100,24100,24150,24100,372
|
|
20240724,112000,83302636470,24150,24150,24150,24100,350
|
|
20240724,111900,83294186120,24150,24100,24150,24100,288
|
|
20240724,111800,83287235170,24150,24200,24200,24150,1515
|
|
20240724,111700,83250638570,24150,24150,24200,24150,1141
|
|
20240724,111600,83223053670,24150,24150,24200,24100,1436
|
|
20240724,111500,83188368370,24150,24150,24250,24100,1605
|
|
20240724,111400,83149611670,24250,24100,24250,24100,5304
|
|
20240724,111300,83021302120,24150,24150,24200,24100,1384
|
|
20240724,111200,82987847970,24100,24050,24150,24000,3953
|
|
20240724,111100,82892717420,24000,24000,24050,24000,2768
|
|
20240724,111000,82826267920,24000,24050,24050,24000,698
|
|
20240724,110900,82809500620,24050,24050,24100,24000,4652
|
|
20240724,110800,82697703070,24100,24050,24100,24050,2253
|
|
20240724,110700,82643499870,24050,24100,24100,24050,1862
|
|
20240724,110600,82598689270,24150,24050,24150,24050,1857
|
|
20240724,110500,82553910670,24100,24100,24200,24100,3080
|
|
20240724,110400,82479622420,24100,24200,24200,24100,1229
|
|
20240724,110300,82449938520,24200,24100,24200,24050,6168
|
|
20240724,110200,82301204470,24100,24050,24100,24000,2251
|
|
20240724,110100,82247092920,24000,24100,24100,24000,3169
|
|
20240724,110000,82170956970,24050,24100,24150,24050,5353
|
|
20240724,105900,82042030120,24100,24150,24200,24050,3535
|
|
20240724,105800,81956787120,24150,24200,24200,24150,1933
|
|
20240724,105700,81910061920,24200,24250,24250,24100,7939
|
|
20240724,105600,81717996220,24250,24200,24250,24200,4368
|
|
20240724,105500,81612208920,24200,24200,24250,24200,3098
|
|
20240724,105400,81537209370,24200,24250,24350,24200,5572
|
|
20240724,105300,81402073020,24300,24350,24350,24200,15415
|
|
20240724,105200,81027813320,24300,24300,24400,24250,16812
|
|
20240724,105100,80618720270,24300,24200,24300,24200,9871
|
|
20240724,105000,80379349570,24200,24200,24250,24150,12034
|
|
20240724,104900,80088126270,24200,24050,24200,24000,15634
|
|
20240724,104800,79711035820,24050,23900,24050,23900,8075
|
|
20240724,104700,79517391970,23950,23950,23950,23850,5616
|
|
20240724,104600,79383164120,23900,23850,23950,23800,6100
|
|
20240724,104500,79237491070,23850,23850,23850,23800,993
|
|
20240724,104400,79213834370,23850,23700,23850,23700,7080
|
|
20240724,104300,79045736670,23700,23800,23800,23700,10531
|
|
20240724,104200,78795656270,23800,23800,23850,23800,3389
|
|
20240724,104100,78714943520,23850,23850,23850,23800,2006
|
|
20240724,104000,78667129770,23850,23900,23900,23800,2121
|
|
20240724,103900,78616539470,23850,23900,23900,23850,1913
|
|
20240724,103800,78570889920,23900,23850,23900,23850,872
|
|
20240724,103700,78550082670,23850,23850,23900,23800,1997
|
|
20240724,103600,78502449520,23850,23900,23900,23850,2308
|
|
20240724,103500,78447400820,23900,23900,23900,23850,1915
|
|
20240724,103400,78401696270,23850,23900,23900,23850,3364
|
|
20240724,103300,78321385370,23900,23850,23900,23850,3194
|
|
20240724,103200,78245195120,23850,23800,23850,23800,2106
|
|
20240724,103100,78195004870,23800,23850,23850,23800,1708
|
|
20240724,103000,78154320420,23800,23800,23850,23750,2392
|
|
20240724,102900,78097366620,23800,23750,23850,23750,6425
|
|
20240724,102800,77944553870,23750,23800,23850,23700,11412
|
|
20240724,102700,77673652820,23750,23850,23900,23750,9211
|
|
20240724,102600,77454519470,23850,23850,23900,23800,7363
|
|
20240724,102500,77279061370,23850,23850,23950,23850,3010
|
|
20240724,102400,77207121020,23900,23850,23900,23850,2512
|
|
20240724,102300,77147135670,23900,23950,23950,23850,4424
|
|
20240724,102200,77041460870,23900,23900,23950,23850,4141
|
|
20240724,102100,76942517570,23950,23850,23950,23850,2636
|
|
20240724,102000,76879575970,23900,23900,23900,23850,4325
|
|
20240724,101900,76776310070,23900,23950,23950,23900,1085
|
|
20240724,101800,76750362070,23900,23850,23950,23850,4136
|
|
20240724,101700,76651588920,23850,23950,23950,23800,9805
|
|
20240724,101600,76417708670,23900,24000,24000,23900,3366
|
|
20240724,101500,76337202670,23950,23900,23950,23850,7484
|
|
20240724,101400,76158271370,23950,23950,24000,23900,7491
|
|
20240724,101300,75979073570,23950,24000,24050,23950,6721
|
|
20240724,101200,75817932820,24000,24100,24100,23950,4551
|
|
20240724,101100,75708677470,24050,24150,24150,24000,5104
|
|
20240724,101000,75585846720,24150,24100,24150,24100,2848
|
|
20240724,100900,75517149270,24150,24200,24200,24100,5832
|
|
20240724,100800,75376338320,24200,24150,24200,24100,5007
|
|
20240724,100700,75255326170,24150,24100,24150,24050,7968
|
|
20240724,100600,75063272770,24050,24000,24100,23950,8934
|
|
20240724,100500,74848383020,24050,24000,24050,23950,9226
|
|
20240724,100400,74626845970,24000,23800,24000,23800,11903
|
|
20240724,100300,74342482670,23800,23950,24000,23800,15288
|
|
20240724,100200,73977306070,23950,23950,24000,23900,6638
|
|
20240724,100100,73818357120,24000,24050,24050,23950,4647
|
|
20240724,100000,73706817970,24050,23950,24050,23950,6016
|
|
20240724,095900,73562466570,23950,24000,24050,23900,6540
|
|
20240724,095800,73405808120,24000,24150,24200,23900,18374
|
|
20240724,095700,72964814270,24150,24100,24200,24050,8622
|
|
20240724,095600,72756802520,24100,24050,24150,24000,10339
|
|
20240724,095500,72507821220,24050,24050,24200,24000,16316
|
|
20240724,095400,72114815570,24050,24300,24350,24050,32188
|
|
20240724,095300,71337365670,24350,24450,24450,24300,10935
|
|
20240724,095200,71070900070,24400,24400,24450,24350,5151
|
|
20240724,095100,70945249170,24400,24400,24500,24350,8861
|
|
20240724,095000,70728981820,24450,24400,24450,24300,7772
|
|
20240724,094900,70539673920,24350,24500,24550,24300,17542
|
|
20240724,094800,70110322920,24550,24250,24550,24200,17576
|
|
20240724,094700,69681888520,24250,24400,24450,24250,19590
|
|
20240724,094600,69205047370,24400,24400,24500,24400,11443
|
|
20240724,094500,68925170720,24400,24500,24500,24300,36100
|
|
20240724,094400,68045685720,24500,24300,24600,24250,73568
|
|
20240724,094300,66243332020,24300,24350,24350,24150,19096
|
|
20240724,094200,65779921370,24300,24150,24350,24050,34519
|
|
20240724,094100,64944383570,24150,23900,24150,23900,22998
|
|
20240724,094000,64391034120,23950,24000,24000,23750,21884
|
|
20240724,093900,63868868970,23950,24050,24100,23950,21705
|
|
20240724,093800,63347312120,24050,23850,24050,23800,18232
|
|
20240724,093700,62910514920,23850,24000,24100,23750,45578
|
|
20240724,093600,61819090570,23950,23900,24050,23800,69962
|
|
20240724,093500,60144325120,23900,24600,24600,23700,249670
|
|
20240724,093400,54069325120,24600,24600,24600,24450,159762
|
|
20240724,093300,50139592120,24600,24600,24600,24600,13425
|
|
20240724,093200,49809337120,24600,24400,24600,24300,231191
|
|
20240724,093100,44125447670,24400,24200,24550,24150,82993
|
|
20240724,093000,42100398020,24200,23900,24550,23850,130180
|
|
20240724,092900,38942164820,23900,23600,24000,23500,44964
|
|
20240724,092800,37871325620,23600,23600,23650,23350,16807
|
|
20240724,092700,37476000120,23600,23700,23850,23450,34733
|
|
20240724,092600,36654433670,23750,23300,23900,23300,62386
|
|
20240724,092500,35186792870,23350,23550,23600,23200,43069
|
|
20240724,092400,34179550320,23550,23750,23800,23450,42074
|
|
20240724,092300,33187205570,23800,23850,24050,23650,58770
|
|
20240724,092200,31785692920,23850,23700,24600,23450,351274
|
|
20240724,092100,23231808720,23650,23800,23950,23550,43646
|
|
20240724,092000,22197853420,23800,23800,24200,23700,89234
|
|
20240724,091900,20056397570,23750,24100,24200,23450,185453
|
|
20240724,091800,15630231970,23700,23700,23700,23700,0
|
|
20240724,091700,15630231970,23700,23700,23700,23700,0
|
|
20240724,091600,15630231970,23700,23100,23700,22650,143105
|
|
20240724,091500,12284100320,23100,21800,23450,21750,137083
|
|
20240724,091400,9155412370,21750,22000,22350,21650,40720
|
|
20240724,091300,8260991770,22200,21750,22700,21500,119502
|
|
20240724,091200,5616355220,21750,21100,21950,21000,53299
|
|
20240724,091100,4463063770,21150,21850,21850,20650,56885
|
|
20240724,091000,3263087170,21900,21550,22000,21400,61677
|
|
20240724,090900,1923870120,21400,21400,21400,21400,0
|
|
20240724,090800,1923870120,21400,20950,21400,20850,29002
|
|
20240724,090700,1307660870,20950,20350,20950,20250,18052
|
|
20240724,090600,936284870,20200,20050,20350,20000,11078
|
|
20240724,090500,712374820,20000,19840,20100,19840,9315
|
|
20240724,090400,525919780,19920,19740,19920,19740,2882
|
|
20240724,090300,468751020,19730,19770,19800,19720,2126
|
|
20240724,090200,426706630,19800,20000,20000,19680,2125
|
|
20240724,090100,384633470,20000,19680,20150,19400,12584
|
|
20240724,090000,134024810,19510,19500,19680,19210,6868
|