583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,184000,1173706250,21150,21150,21150,21150,490
|
|
20240723,183900,1173706250,21150,21150,21150,21150,0
|
|
20240723,183800,1173706250,21150,21150,21150,21150,0
|
|
20240723,183700,1173706250,21150,21150,21150,21150,0
|
|
20240723,183600,1173706250,21150,21150,21150,21150,0
|
|
20240723,183500,1173706250,21150,21150,21150,21150,0
|
|
20240723,183400,1173706250,21150,21150,21150,21150,0
|
|
20240723,183300,1173706250,21150,21150,21150,21150,0
|
|
20240723,183200,1173706250,21150,21150,21150,21150,0
|
|
20240723,183100,1173706250,21150,21150,21150,21150,0
|
|
20240723,183000,1173706250,21150,21150,21150,21150,0
|
|
20240723,182900,1173706250,21150,21150,21150,21150,0
|
|
20240723,182800,1173706250,21150,21150,21150,21150,0
|
|
20240723,182700,1173706250,21150,21150,21150,21150,0
|
|
20240723,182600,1173706250,21150,21150,21150,21150,0
|
|
20240723,182500,1173706250,21150,21150,21150,21150,0
|
|
20240723,182400,1173706250,21150,21150,21150,21150,0
|
|
20240723,182300,1173706250,21150,21150,21150,21150,0
|
|
20240723,182200,1173706250,21150,21150,21150,21150,0
|
|
20240723,182100,1173706250,21150,21150,21150,21150,0
|
|
20240723,182000,1173706250,21150,21150,21150,21150,0
|
|
20240723,181900,1173706250,21150,21150,21150,21150,0
|
|
20240723,181800,1173706250,21150,21150,21150,21150,0
|
|
20240723,181700,1173706250,21150,21150,21150,21150,0
|
|
20240723,181600,1173706250,21150,21150,21150,21150,0
|
|
20240723,181500,1173706250,21150,21150,21150,21150,0
|
|
20240723,181400,1173706250,21150,21150,21150,21150,0
|
|
20240723,181300,1173706250,21150,21150,21150,21150,0
|
|
20240723,181200,1173706250,21150,21150,21150,21150,0
|
|
20240723,181100,1173706250,21150,21150,21150,21150,0
|
|
20240723,181000,1173706250,21150,21150,21150,21150,490
|
|
20240723,180900,1173706250,21150,21150,21150,21150,0
|
|
20240723,180800,1173706250,21150,21150,21150,21150,0
|
|
20240723,180700,1173706250,21150,21150,21150,21150,0
|
|
20240723,180600,1173706250,21150,21150,21150,21150,0
|
|
20240723,180500,1173706250,21150,21150,21150,21150,0
|
|
20240723,180400,1173706250,21150,21150,21150,21150,0
|
|
20240723,180300,1173706250,21150,21150,21150,21150,0
|
|
20240723,180200,1173706250,21150,21150,21150,21150,0
|
|
20240723,180100,1173706250,21150,21150,21150,21150,0
|
|
20240723,180000,1173706250,21150,21150,21150,21150,0
|
|
20240723,175900,1173706250,21150,21150,21150,21150,0
|
|
20240723,175800,1173706250,21150,21150,21150,21150,0
|
|
20240723,175700,1173706250,21150,21150,21150,21150,0
|
|
20240723,175600,1173706250,21150,21150,21150,21150,0
|
|
20240723,175500,1173706250,21150,21150,21150,21150,0
|
|
20240723,175400,1173706250,21150,21150,21150,21150,0
|
|
20240723,175300,1173706250,21150,21150,21150,21150,0
|
|
20240723,175200,1173706250,21150,21150,21150,21150,0
|
|
20240723,175100,1173706250,21150,21150,21150,21150,0
|
|
20240723,175000,1173706250,21150,21150,21150,21150,0
|
|
20240723,174900,1173706250,21150,21150,21150,21150,0
|
|
20240723,174800,1173706250,21150,21150,21150,21150,0
|
|
20240723,174700,1173706250,21150,21150,21150,21150,0
|
|
20240723,174600,1173706250,21150,21150,21150,21150,0
|
|
20240723,174500,1173706250,21150,21150,21150,21150,0
|
|
20240723,174400,1173706250,21150,21150,21150,21150,0
|
|
20240723,174300,1173706250,21150,21150,21150,21150,0
|
|
20240723,174200,1173706250,21150,21150,21150,21150,0
|
|
20240723,174100,1173706250,21150,21150,21150,21150,0
|
|
20240723,174000,1173706250,21150,21150,21150,21150,490
|
|
20240723,173900,1173706250,21150,21150,21150,21150,0
|
|
20240723,173800,1173706250,21150,21150,21150,21150,0
|
|
20240723,173700,1173706250,21150,21150,21150,21150,0
|
|
20240723,173600,1173706250,21150,21150,21150,21150,0
|
|
20240723,173500,1173706250,21150,21150,21150,21150,0
|
|
20240723,173400,1173706250,21150,21150,21150,21150,0
|
|
20240723,173300,1173706250,21150,21150,21150,21150,0
|
|
20240723,173200,1173706250,21150,21150,21150,21150,0
|
|
20240723,173100,1173706250,21150,21150,21150,21150,0
|
|
20240723,173000,1173706250,21150,21150,21150,21150,0
|
|
20240723,172900,1173706250,21150,21150,21150,21150,0
|
|
20240723,172800,1173706250,21150,21150,21150,21150,0
|
|
20240723,172700,1173706250,21150,21150,21150,21150,0
|
|
20240723,172600,1173706250,21150,21150,21150,21150,0
|
|
20240723,172500,1173706250,21150,21150,21150,21150,0
|
|
20240723,172400,1173706250,21150,21150,21150,21150,0
|
|
20240723,172300,1173706250,21150,21150,21150,21150,0
|
|
20240723,172200,1173706250,21150,21150,21150,21150,0
|
|
20240723,172100,1173706250,21150,21150,21150,21150,0
|
|
20240723,172000,1173706250,21150,21150,21150,21150,0
|
|
20240723,171900,1173706250,21150,21150,21150,21150,0
|
|
20240723,171800,1173706250,21150,21150,21150,21150,0
|
|
20240723,171700,1173706250,21150,21150,21150,21150,0
|
|
20240723,171600,1173706250,21150,21150,21150,21150,0
|
|
20240723,171500,1173706250,21150,21150,21150,21150,0
|
|
20240723,171400,1173706250,21150,21150,21150,21150,0
|
|
20240723,171300,1173706250,21150,21150,21150,21150,0
|
|
20240723,171200,1173706250,21150,21150,21150,21150,0
|
|
20240723,171100,1173706250,21150,21150,21150,21150,0
|
|
20240723,171000,1173706250,21150,21150,21150,21150,490
|
|
20240723,170900,1173706250,21150,21150,21150,21150,0
|
|
20240723,170800,1173706250,21150,21150,21150,21150,0
|
|
20240723,170700,1173706250,21150,21150,21150,21150,0
|
|
20240723,170600,1173706250,21150,21150,21150,21150,0
|
|
20240723,170500,1173706250,21150,21150,21150,21150,0
|
|
20240723,170400,1173706250,21150,21150,21150,21150,0
|
|
20240723,170300,1173706250,21150,21150,21150,21150,0
|
|
20240723,170200,1173706250,21150,21150,21150,21150,0
|
|
20240723,170100,1173706250,21150,21150,21150,21150,0
|
|
20240723,170000,1173706250,21150,21150,21150,21150,0
|
|
20240723,165900,1173706250,21150,21150,21150,21150,0
|
|
20240723,165800,1173706250,21150,21150,21150,21150,0
|
|
20240723,165700,1173706250,21150,21150,21150,21150,0
|
|
20240723,165600,1173706250,21150,21150,21150,21150,0
|
|
20240723,165500,1173706250,21150,21150,21150,21150,0
|
|
20240723,165400,1173706250,21150,21150,21150,21150,0
|
|
20240723,165300,1173706250,21150,21150,21150,21150,0
|
|
20240723,165200,1173706250,21150,21150,21150,21150,0
|
|
20240723,165100,1173706250,21150,21150,21150,21150,0
|
|
20240723,165000,1173706250,21150,21150,21150,21150,0
|
|
20240723,164900,1173706250,21150,21150,21150,21150,0
|
|
20240723,164800,1173706250,21150,21150,21150,21150,0
|
|
20240723,164700,1173706250,21150,21150,21150,21150,0
|
|
20240723,164600,1173706250,21150,21150,21150,21150,0
|
|
20240723,164500,1173706250,21150,21150,21150,21150,0
|
|
20240723,164400,1173706250,21150,21150,21150,21150,0
|
|
20240723,164300,1173706250,21150,21150,21150,21150,0
|
|
20240723,164200,1173706250,21150,21150,21150,21150,0
|
|
20240723,164100,1173706250,21150,21150,21150,21150,0
|
|
20240723,164000,1173706250,21150,21150,21150,21150,490
|
|
20240723,163900,1173706250,21150,21150,21150,21150,0
|
|
20240723,163800,1173706250,21150,21150,21150,21150,0
|
|
20240723,163700,1173706250,21150,21150,21150,21150,0
|
|
20240723,163600,1173706250,21150,21150,21150,21150,0
|
|
20240723,163500,1173706250,21150,21150,21150,21150,0
|
|
20240723,163400,1173706250,21150,21150,21150,21150,0
|
|
20240723,163300,1173706250,21150,21150,21150,21150,0
|
|
20240723,163200,1173706250,21150,21150,21150,21150,0
|
|
20240723,163100,1173706250,21150,21150,21150,21150,0
|
|
20240723,163000,1173706250,21150,21150,21150,21150,0
|
|
20240723,162900,1173706250,21150,21150,21150,21150,0
|
|
20240723,162800,1173706250,21150,21150,21150,21150,0
|
|
20240723,162700,1173706250,21150,21150,21150,21150,0
|
|
20240723,162600,1173706250,21150,21150,21150,21150,0
|
|
20240723,162500,1173706250,21150,21150,21150,21150,0
|
|
20240723,162400,1173706250,21150,21150,21150,21150,0
|
|
20240723,162300,1173706250,21150,21150,21150,21150,0
|
|
20240723,162200,1173706250,21150,21150,21150,21150,0
|
|
20240723,162100,1173706250,21150,21150,21150,21150,0
|
|
20240723,162000,1173706250,21150,21150,21150,21150,0
|
|
20240723,161900,1173706250,21150,21150,21150,21150,0
|
|
20240723,161800,1173706250,21150,21150,21150,21150,0
|
|
20240723,161700,1173706250,21150,21150,21150,21150,0
|
|
20240723,161600,1173706250,21150,21150,21150,21150,0
|
|
20240723,161500,1173706250,21150,21150,21150,21150,0
|
|
20240723,161400,1173706250,21150,21150,21150,21150,0
|
|
20240723,161300,1173706250,21150,21150,21150,21150,0
|
|
20240723,161200,1173706250,21150,21150,21150,21150,0
|
|
20240723,161100,1173706250,21150,21150,21150,21150,0
|
|
20240723,161000,1173706250,21150,21150,21150,21150,490
|
|
20240723,160900,1173706250,21150,21150,21150,21150,0
|
|
20240723,160800,1173706250,21150,21150,21150,21150,0
|
|
20240723,160700,1173706250,21150,21150,21150,21150,0
|
|
20240723,160600,1173706250,21150,21150,21150,21150,0
|
|
20240723,160500,1173706250,21150,21150,21150,21150,0
|
|
20240723,160400,1173706250,21150,21150,21150,21150,0
|
|
20240723,160300,1173706250,21150,21150,21150,21150,0
|
|
20240723,160200,1173706250,21150,21150,21150,21150,0
|
|
20240723,160100,1173706250,21150,21150,21150,21150,0
|
|
20240723,160000,1173706250,21150,21150,21150,21150,0
|
|
20240723,155900,1173706250,21150,21150,21150,21150,0
|
|
20240723,155800,1173706250,21150,21150,21150,21150,0
|
|
20240723,155700,1173706250,21150,21150,21150,21150,0
|
|
20240723,155600,1173706250,21150,21150,21150,21150,0
|
|
20240723,155500,1173706250,21150,21150,21150,21150,0
|
|
20240723,155400,1173706250,21150,21150,21150,21150,0
|
|
20240723,155300,1173706250,21150,21150,21150,21150,0
|
|
20240723,155200,1173706250,21150,21150,21150,21150,0
|
|
20240723,155100,1173706250,21150,21150,21150,21150,0
|
|
20240723,155000,1173706250,21150,21150,21150,21150,0
|
|
20240723,154900,1173706250,21150,21150,21150,21150,0
|
|
20240723,154800,1173706250,21150,21150,21150,21150,0
|
|
20240723,154700,1173706250,21150,21150,21150,21150,0
|
|
20240723,154600,1173706250,21150,21150,21150,21150,0
|
|
20240723,154500,1173706250,21150,21150,21150,21150,0
|
|
20240723,154400,1173706250,21150,21150,21150,21150,0
|
|
20240723,154300,1173706250,21150,21150,21150,21150,0
|
|
20240723,154200,1173706250,21150,21150,21150,21150,0
|
|
20240723,154100,1173706250,21150,21150,21150,21150,0
|
|
20240723,154000,1173706250,21150,21150,21150,21150,490
|
|
20240723,153900,1173706250,21150,21150,21150,21150,0
|
|
20240723,153800,1173706250,21150,21150,21150,21150,0
|
|
20240723,153700,1173706250,21150,21150,21150,21150,0
|
|
20240723,153600,1173706250,21150,21150,21150,21150,0
|
|
20240723,153500,1173706250,21150,21150,21150,21150,0
|
|
20240723,153400,1173706250,21150,21150,21150,21150,0
|
|
20240723,153300,1173706250,21150,21150,21150,21150,0
|
|
20240723,153200,1173706250,21150,21150,21150,21150,0
|
|
20240723,153100,1173706250,21150,21150,21150,21150,0
|
|
20240723,153000,1173706250,21150,21150,21150,21150,490
|
|
20240723,152900,1163342750,21200,21200,21200,21200,0
|
|
20240723,152800,1163342750,21200,21200,21200,21200,0
|
|
20240723,152700,1163342750,21200,21200,21200,21200,0
|
|
20240723,152600,1163342750,21200,21200,21200,21200,0
|
|
20240723,152500,1163342750,21200,21200,21200,21200,0
|
|
20240723,152400,1163342750,21200,21200,21200,21200,0
|
|
20240723,152300,1163342750,21200,21200,21200,21200,0
|
|
20240723,152200,1163342750,21200,21200,21200,21200,0
|
|
20240723,152100,1163342750,21200,21200,21200,21200,0
|
|
20240723,152000,1163342750,21200,21200,21200,21200,0
|
|
20240723,151900,1163342750,21200,21150,21200,21050,76
|
|
20240723,151800,1161739500,21200,21200,21200,21200,0
|
|
20240723,151700,1161739500,21200,21150,21200,21150,67
|
|
20240723,151600,1160322200,21200,21150,21200,21150,24
|
|
20240723,151500,1159814450,21150,21200,21200,21150,28
|
|
20240723,151400,1159220950,21200,21000,21200,21000,149
|
|
20240723,151300,1156074900,21000,21100,21200,21000,151
|
|
20240723,151200,1152888450,21000,21100,21150,21000,612
|
|
20240723,151100,1139987700,21100,21150,21150,21100,387
|
|
20240723,151000,1131802750,21150,21200,21200,21150,120
|
|
20240723,150900,1129262400,21150,21150,21150,21150,28
|
|
20240723,150800,1128670200,21150,21100,21200,21100,83
|
|
20240723,150700,1126914100,21200,21200,21200,21150,628
|
|
20240723,150600,1113628400,21150,21150,21200,21150,3
|
|
20240723,150500,1113564900,21200,21150,21200,21150,49
|
|
20240723,150400,1112527700,21150,21200,21200,21150,6
|
|
20240723,150300,1112400750,21200,21150,21200,21150,14
|
|
20240723,150200,1112104050,21150,21200,21200,21150,5
|
|
20240723,150100,1111998150,21200,21200,21200,21150,7
|
|
20240723,150000,1111849800,21200,21200,21200,21150,241
|
|
20240723,145900,1106742250,21200,21200,21200,21150,268
|
|
20240723,145800,1101060700,21150,21150,21200,21150,70
|
|
20240723,145700,1099578850,21200,21200,21200,21150,133
|
|
20240723,145600,1096759350,21150,21200,21200,21150,34
|
|
20240723,145500,1096038650,21200,21200,21200,21150,87
|
|
20240723,145400,1094194300,21150,21150,21200,21150,18
|
|
20240723,145300,1093813350,21150,21150,21150,21150,320
|
|
20240723,145200,1087045350,21100,21100,21100,21100,3
|
|
20240723,145100,1086982050,21150,21200,21200,21150,611
|
|
20240723,145000,1074053000,21150,21200,21200,21150,3
|
|
20240723,144900,1073989500,21200,21200,21200,21150,1043
|
|
20240723,144800,1051923050,21200,21200,21200,21150,7
|
|
20240723,144700,1051774900,21150,21200,21200,21150,6
|
|
20240723,144600,1051647800,21200,21150,21200,21150,104
|
|
20240723,144500,1049443100,21200,21150,21200,21150,92
|
|
20240723,144400,1047493850,21150,21150,21200,21150,142
|
|
20240723,144300,1044485300,21150,21150,21150,21150,1
|
|
20240723,144200,1044464150,21150,21200,21200,21150,103
|
|
20240723,144100,1042280600,21200,21200,21200,21200,3
|
|
20240723,144000,1042217000,21150,21200,21200,21150,106
|
|
20240723,143900,1039969850,21200,21200,21200,21200,1
|
|
20240723,143800,1039948650,21200,21200,21200,21200,110
|
|
20240723,143700,1037616650,21200,21150,21200,21150,6
|
|
20240723,143600,1037489650,21200,21200,21200,21200,30
|
|
20240723,143500,1036853650,21200,21200,21200,21150,105
|
|
20240723,143400,1034628750,21200,21200,21200,21200,6
|
|
20240723,143300,1034501550,21200,21150,21200,21150,321
|
|
20240723,143200,1027712350,21150,21150,21150,21150,23
|
|
20240723,143100,1027225900,21200,21150,21200,21150,163
|
|
20240723,143000,1023773700,21200,21150,21200,21150,171
|
|
20240723,142900,1020157000,21150,21200,21200,21150,128
|
|
20240723,142800,1017445000,21200,21150,21200,21150,12
|
|
20240723,142700,1017191150,21200,21200,21200,21200,95
|
|
20240723,142600,1015177150,21200,21200,21200,21200,0
|
|
20240723,142500,1015177150,21200,21200,21200,21200,96
|
|
20240723,142400,1013141950,21200,21200,21200,21200,0
|
|
20240723,142300,1013141950,21200,21200,21200,21200,86
|
|
20240723,142200,1011318750,21200,21200,21200,21200,97
|
|
20240723,142100,1009262350,21200,21200,21200,21200,9
|
|
20240723,142000,1009071550,21200,21150,21200,21150,411
|
|
20240723,141900,1000364100,21150,21200,21200,21150,11
|
|
20240723,141800,1000131400,21150,21200,21200,21150,199
|
|
20240723,141700,995913700,21150,21150,21150,21150,201
|
|
20240723,141600,991662550,21150,21200,21200,21150,152
|
|
20240723,141500,988443000,21200,21200,21200,21200,1
|
|
20240723,141400,988421800,21200,21200,21200,21150,99
|
|
20240723,141300,986323050,21150,21150,21150,21150,20
|
|
20240723,141200,985900050,21200,21200,21200,21200,11
|
|
20240723,141100,985666850,21200,21200,21200,21200,152
|
|
20240723,141000,982444450,21200,21200,21200,21200,0
|
|
20240723,140900,982444450,21200,21250,21250,21200,344
|
|
20240723,140800,975151450,21300,21300,21300,21300,0
|
|
20240723,140700,975151450,21300,21250,21300,21250,92
|
|
20240723,140600,973196400,21200,21200,21250,21200,41
|
|
20240723,140500,972327150,21250,21200,21250,21200,79
|
|
20240723,140400,970648600,21200,21250,21250,21200,3
|
|
20240723,140300,970584950,21250,21200,21250,21200,79
|
|
20240723,140200,968906250,21250,21250,21250,21250,0
|
|
20240723,140100,968906250,21250,21250,21250,21250,75
|
|
20240723,140000,967312500,21200,21200,21200,21200,1
|
|
20240723,135900,967291300,21250,21250,21250,21250,1
|
|
20240723,135800,967270050,21250,21250,21250,21250,78
|
|
20240723,135700,965612550,21200,21200,21200,21200,0
|
|
20240723,135600,965612550,21200,21200,21200,21150,115
|
|
20240723,135500,963175650,21250,21250,21250,21250,1
|
|
20240723,135400,963154400,21250,21250,21250,21250,0
|
|
20240723,135300,963154400,21250,21200,21250,21150,76
|
|
20240723,135200,961541300,21200,21200,21200,21200,54
|
|
20240723,135100,960396500,21200,21200,21200,21200,25
|
|
20240723,135000,959866500,21200,21200,21200,21200,77
|
|
20240723,134900,958234100,21200,21200,21200,21200,1
|
|
20240723,134800,958212900,21200,21200,21200,21200,1
|
|
20240723,134700,958191700,21200,21200,21200,21200,76
|
|
20240723,134600,956580500,21200,21200,21200,21200,39
|
|
20240723,134500,955753700,21250,21250,21250,21250,77
|
|
20240723,134400,954117450,21250,21250,21250,21250,3
|
|
20240723,134300,954053700,21250,21250,21250,21250,75
|
|
20240723,134200,952459950,21200,21200,21250,21200,22
|
|
20240723,134100,951993500,21250,21200,21250,21200,82
|
|
20240723,134000,950251250,21200,21250,21250,21200,23
|
|
20240723,133900,949763600,21250,21250,21250,21250,0
|
|
20240723,133800,949763600,21250,21250,21250,21250,4
|
|
20240723,133700,949678600,21300,21300,21300,21300,92
|
|
20240723,133600,947719000,21250,21200,21250,21200,313
|
|
20240723,133500,941083150,21250,21250,21250,21250,1
|
|
20240723,133400,941061900,21300,21300,21300,21300,76
|
|
20240723,133300,939443100,21300,21300,21300,21300,0
|
|
20240723,133200,939443100,21300,21300,21300,21300,77
|
|
20240723,133100,937803000,21300,21300,21300,21300,30
|
|
20240723,133000,937164000,21300,21300,21300,21250,82
|
|
20240723,132900,935417650,21300,21300,21300,21300,12
|
|
20240723,132800,935162050,21300,21250,21300,21250,695
|
|
20240723,132700,920393150,21200,21200,21200,21200,3
|
|
20240723,132600,920329550,21200,21200,21200,21200,304
|
|
20240723,132500,913884750,21150,21150,21150,21150,37
|
|
20240723,132400,913102200,21150,21150,21150,21150,17
|
|
20240723,132300,912742650,21100,21100,21100,21100,32
|
|
20240723,132200,912067450,21150,21100,21150,21100,29
|
|
20240723,132100,911455500,21050,21100,21100,21050,268
|
|
20240723,132000,905801400,21100,21100,21100,21100,1
|
|
20240723,131900,905780300,21150,21150,21150,21150,219
|
|
20240723,131800,901148450,21150,21100,21150,21100,432
|
|
20240723,131700,892017900,21150,21150,21150,21150,82
|
|
20240723,131600,890283600,21150,21150,21150,21150,1
|
|
20240723,131500,890262450,21150,21150,21150,21150,83
|
|
20240723,131400,888507000,21150,21150,21150,21150,1
|
|
20240723,131300,888485850,21100,21150,21150,21100,87
|
|
20240723,131200,886646000,21150,21150,21150,21150,0
|
|
20240723,131100,886646000,21150,21150,21150,21150,1
|
|
20240723,131000,886624850,21150,21100,21150,21100,96
|
|
20240723,130900,884594900,21150,21150,21150,21150,112
|
|
20240723,130800,882226100,21200,21150,21200,21150,13
|
|
20240723,130700,881950850,21150,21150,21150,21150,0
|
|
20240723,130600,881950850,21150,21100,21150,21100,565
|
|
20240723,130500,870024800,21100,21100,21100,21100,1
|
|
20240723,130400,870003700,21100,21100,21100,21100,86
|
|
20240723,130300,868189100,21100,21100,21100,21100,1
|
|
20240723,130200,868168000,21100,21100,21100,21100,95
|
|
20240723,130100,866163500,21050,21050,21050,21050,0
|
|
20240723,130000,866163500,21050,21150,21150,21050,3
|
|
20240723,125900,866100150,21100,21100,21100,21100,79
|
|
20240723,125800,864433250,21100,21100,21100,21100,48
|
|
20240723,125700,863420450,21100,21100,21100,21000,67
|
|
20240723,125600,862008850,21050,21050,21050,21050,0
|
|
20240723,125500,862008850,21050,21050,21050,21050,84
|
|
20240723,125400,860240650,21050,21050,21050,21050,0
|
|
20240723,125300,860240650,21050,21000,21050,21000,110
|
|
20240723,125200,857926400,21050,21050,21050,21050,0
|
|
20240723,125100,857926400,21050,21050,21050,21050,83
|
|
20240723,125000,856179250,21050,21050,21050,21050,1
|
|
20240723,124900,856158200,21050,21050,21050,21050,84
|
|
20240723,124800,854390000,21050,21050,21050,21050,96
|
|
20240723,124700,852369200,21100,21100,21100,21100,1
|
|
20240723,124600,852348100,21100,21100,21100,21100,1
|
|
20240723,124500,852327000,21100,21100,21100,21100,1
|
|
20240723,124400,852305900,21050,21100,21100,20900,963
|
|
20240723,124300,832092650,21150,21150,21150,21150,0
|
|
20240723,124200,832092650,21150,21150,21150,21150,76
|
|
20240723,124100,830485250,21200,21200,21200,21200,1
|
|
20240723,124000,830464050,21150,21200,21200,21150,192
|
|
20240723,123900,826398450,21200,21200,21200,21200,2
|
|
20240723,123800,826356050,21150,21150,21150,21150,25
|
|
20240723,123700,825827300,21150,21150,21150,21150,1
|
|
20240723,123600,825806150,21150,21150,21150,21150,1
|
|
20240723,123500,825785000,21100,21100,21100,21100,54
|
|
20240723,123400,824645600,21100,21100,21150,21100,20
|
|
20240723,123300,824223450,21100,21150,21150,21100,136
|
|
20240723,123200,821350050,21150,21150,21150,21150,2
|
|
20240723,123100,821307750,21150,21150,21150,21150,77
|
|
20240723,123000,819679200,21150,21150,21150,21150,3
|
|
20240723,122900,819615750,21150,21200,21200,21150,467
|
|
20240723,122800,809734900,21150,21300,21300,21150,288
|
|
20240723,122700,803622250,21300,21200,21300,21200,352
|
|
20240723,122600,796138950,21150,21250,21250,21150,39
|
|
20240723,122500,795313100,21200,21200,21300,21200,642
|
|
20240723,122400,781689200,21200,21200,21200,21200,80
|
|
20240723,122300,779993200,21200,21200,21200,21150,12
|
|
20240723,122200,779739050,21200,21200,21200,21200,81
|
|
20240723,122100,778021850,21200,21150,21200,21150,122
|
|
20240723,122000,775441350,21150,21150,21150,21100,89
|
|
20240723,121900,773559050,21150,21150,21150,21150,2
|
|
20240723,121800,773516750,21150,21150,21150,21150,218
|
|
20240723,121700,768906050,21150,21150,21150,21150,0
|
|
20240723,121600,768906050,21150,21100,21150,21100,81
|
|
20240723,121500,767193150,21150,21150,21150,21150,1
|
|
20240723,121400,767172000,21150,21150,21150,21100,87
|
|
20240723,121300,765332450,21150,21150,21150,21150,1
|
|
20240723,121200,765311300,21150,21100,21150,21100,716
|
|
20240723,121100,750203650,21100,21050,21100,21050,20
|
|
20240723,121000,749782600,21050,21050,21050,21050,20
|
|
20240723,120900,749361600,21100,21050,21100,21050,86
|
|
20240723,120800,747547500,21100,21050,21100,21050,225
|
|
20240723,120700,742811150,21000,21000,21000,20950,90
|
|
20240723,120600,740924150,21000,21050,21050,21000,91
|
|
20240723,120500,739009050,21050,21000,21050,21000,79
|
|
20240723,120400,737346200,21000,21050,21050,21000,3
|
|
20240723,120300,737283150,21000,21000,21000,21000,74
|
|
20240723,120200,735729150,21000,21000,21050,21000,69
|
|
20240723,120100,734280100,21000,21000,21000,21000,10
|
|
20240723,120000,734070100,21050,21050,21050,21000,106
|
|
20240723,115900,731840100,21050,21050,21050,21000,22
|
|
20240723,115800,731378000,21050,21050,21050,21000,95
|
|
20240723,115700,729379000,21050,21000,21050,21000,26
|
|
20240723,115600,728832900,21050,21000,21050,20950,57
|
|
20240723,115500,727636350,20950,20950,21000,20950,11
|
|
20240723,115400,727405650,21000,21000,21000,21000,81
|
|
20240723,115300,725704650,21000,21000,21000,21000,35
|
|
20240723,115200,724969650,21000,21000,21000,21000,77
|
|
20240723,115100,723352650,20950,21000,21000,20950,53
|
|
20240723,115000,722242150,21000,21000,21000,21000,86
|
|
20240723,114900,720436150,21000,21000,21000,21000,5
|
|
20240723,114800,720331150,21000,21000,21000,21000,71
|
|
20240723,114700,718840150,21000,21000,21000,21000,78
|
|
20240723,114600,717202150,21000,21000,21000,21000,261
|
|
20240723,114500,711721150,21000,20950,21000,20950,148
|
|
20240723,114400,708614500,21000,21000,21000,21000,57
|
|
20240723,114300,707417500,21000,21050,21050,21000,217
|
|
20240723,114200,702856650,21000,21000,21000,21000,159
|
|
20240723,114100,699517650,21000,21000,21050,21000,40
|
|
20240723,114000,698677600,21000,21050,21050,21000,63
|
|
20240723,113900,697352800,21100,20950,21100,20950,2569
|
|
20240723,113800,643446300,20950,20950,20950,20950,1
|
|
20240723,113700,643425350,20950,20950,20950,20950,0
|
|
20240723,113600,643425350,20950,20900,20950,20900,86
|
|
20240723,113500,641626900,20900,20950,20950,20900,34
|
|
20240723,113400,640916250,20900,20900,20900,20900,99
|
|
20240723,113300,638847150,20900,20900,20900,20900,3
|
|
20240723,113200,638784450,20900,20800,20900,20800,1258
|
|
20240723,113100,612589700,20800,20800,20800,20800,3
|
|
20240723,113000,612527300,20800,20800,20800,20800,401
|
|
20240723,112900,604186500,20850,20850,20850,20850,62
|
|
20240723,112800,602893800,20850,20850,20850,20850,94
|
|
20240723,112700,600933900,20850,20850,20850,20850,9
|
|
20240723,112600,600746250,20850,20850,20850,20850,98
|
|
20240723,112500,598702950,20800,20850,20850,20800,10
|
|
20240723,112400,598494700,20850,20850,20850,20850,100
|
|
20240723,112300,596409700,20850,20850,20850,20850,9
|
|
20240723,112200,596222050,20850,20850,20850,20850,5
|
|
20240723,112100,596117800,20850,20850,20850,20850,4
|
|
20240723,112000,596034400,20850,20800,20850,20800,81
|
|
20240723,111900,594348450,20750,20800,20800,20750,8
|
|
20240723,111800,594182300,20800,20800,20800,20800,2
|
|
20240723,111700,594140700,20800,20800,20800,20800,11
|
|
20240723,111600,593911900,20800,20850,20850,20800,19
|
|
20240723,111500,593516500,20850,20850,20850,20850,2
|
|
20240723,111400,593474800,20800,20800,20800,20800,39
|
|
20240723,111300,592663600,20800,20800,20800,20800,23
|
|
20240723,111200,592185200,20850,20750,20850,20750,321
|
|
20240723,111100,585511150,20750,20750,20750,20750,0
|
|
20240723,111000,585511150,20750,20700,20750,20700,15
|
|
20240723,110900,585200600,20750,20750,20750,20750,6
|
|
20240723,110800,585076100,20750,20750,20750,20750,4
|
|
20240723,110700,584993100,20750,20750,20750,20750,3
|
|
20240723,110600,584930850,20750,20750,20750,20750,2
|
|
20240723,110500,584889350,20750,20750,20750,20750,0
|
|
20240723,110400,584889350,20750,20750,20750,20750,1
|
|
20240723,110300,584868600,20750,20600,20750,20600,1336
|
|
20240723,110200,557289000,20600,20550,20600,20550,17
|
|
20240723,110100,556939600,20600,20600,20600,20600,1
|
|
20240723,110000,556919000,20550,20550,20550,20550,3
|
|
20240723,105900,556857350,20600,20600,20600,20600,1
|
|
20240723,105800,556836750,20600,20550,20600,20550,2
|
|
20240723,105700,556795600,20500,20550,20550,20500,50
|
|
20240723,105600,555768750,20600,20600,20600,20600,1
|
|
20240723,105500,555748150,20550,20550,20550,20550,141
|
|
20240723,105400,552850600,20550,20550,20550,20550,2
|
|
20240723,105300,552809500,20500,20500,20500,20500,0
|
|
20240723,105200,552809500,20500,20500,20500,20500,30
|
|
20240723,105100,552194500,20500,20550,20550,20500,810
|
|
20240723,105000,535584250,20600,20600,20600,20600,1
|
|
20240723,104900,535563650,20600,20600,20600,20600,0
|
|
20240723,104800,535563650,20600,20600,20600,20600,1
|
|
20240723,104700,535543050,20600,20600,20600,20600,110
|
|
20240723,104600,533277050,20600,20550,20600,20550,109
|
|
20240723,104500,531036650,20600,20600,20600,20600,1
|
|
20240723,104400,531016050,20600,20600,20600,20600,8
|
|
20240723,104300,530851250,20600,20600,20600,20600,5
|
|
20240723,104200,530748250,20600,20500,20600,20500,701
|
|
20240723,104100,516355150,20500,20500,20500,20500,6
|
|
20240723,104000,516232150,20500,20550,20550,20500,73
|
|
20240723,103900,514732100,20550,20550,20550,20550,1
|
|
20240723,103800,514711550,20550,20550,20550,20550,6
|
|
20240723,103700,514588250,20500,20550,20550,20500,401
|
|
20240723,103600,506367700,20550,20550,20550,20550,0
|
|
20240723,103500,506367700,20550,20550,20550,20500,129
|
|
20240723,103400,503718000,20550,20600,20600,20550,36
|
|
20240723,103300,502978150,20600,20600,20600,20600,31
|
|
20240723,103200,502339550,20600,20600,20600,20600,2
|
|
20240723,103100,502298350,20600,20600,20600,20550,63
|
|
20240723,103000,501002100,20600,20600,20600,20600,41
|
|
20240723,102900,500157500,20600,20600,20600,20600,1
|
|
20240723,102800,500136900,20600,20600,20600,20600,0
|
|
20240723,102700,500136900,20600,20600,20600,20600,0
|
|
20240723,102600,500136900,20600,20600,20600,20600,1
|
|
20240723,102500,500116300,20550,20550,20550,20550,6
|
|
20240723,102400,499993000,20600,20600,20600,20600,11
|
|
20240723,102300,499766400,20600,20600,20600,20600,0
|
|
20240723,102200,499766400,20600,20600,20600,20600,4
|
|
20240723,102100,499684000,20600,20600,20600,20600,2
|
|
20240723,102000,499642800,20550,20600,20600,20550,5
|
|
20240723,101900,499539850,20600,20600,20600,20600,243
|
|
20240723,101800,494534050,20600,20600,20600,20600,5
|
|
20240723,101700,494431050,20600,20600,20600,20600,36
|
|
20240723,101600,493689450,20600,20600,20600,20600,14
|
|
20240723,101500,493401050,20550,20550,20550,20550,6
|
|
20240723,101400,493277750,20550,20600,20600,20550,40
|
|
20240723,101300,492455200,20600,20600,20600,20600,9
|
|
20240723,101200,492269800,20600,20600,20600,20600,5119
|
|
20240723,101100,386818400,20650,20700,20700,20650,1064
|
|
20240723,101000,364846200,20650,20650,20650,20650,14
|
|
20240723,100900,364557100,20700,20700,20700,20700,230
|
|
20240723,100800,359796100,20700,20700,20700,20700,30
|
|
20240723,100700,359175100,20700,20700,20700,20700,0
|
|
20240723,100600,359175100,20700,20700,20700,20700,1
|
|
20240723,100500,359154400,20700,20750,20750,20700,1165
|
|
20240723,100400,335038850,20750,20750,20750,20750,20
|
|
20240723,100300,334623850,20750,20750,20750,20750,1
|
|
20240723,100200,334603100,20850,20850,20850,20850,10
|
|
20240723,100100,334394600,20700,20700,20700,20700,1
|
|
20240723,100000,334373900,20700,20850,20850,20700,21
|
|
20240723,095900,333936200,20800,20800,20800,20750,80
|
|
20240723,095800,332272300,20850,20800,20850,20800,67
|
|
20240723,095700,330878650,20850,20850,20850,20800,88
|
|
20240723,095600,329047450,20850,20850,20850,20850,16
|
|
20240723,095500,328713850,20800,20750,20850,20700,3580
|
|
20240723,095400,254259400,20750,20750,20750,20750,0
|
|
20240723,095300,254259400,20750,20550,20750,20550,571
|
|
20240723,095200,242472150,20600,20600,20600,20600,1
|
|
20240723,095100,242451550,20600,20600,20600,20600,0
|
|
20240723,095000,242451550,20600,20500,20600,20500,714
|
|
20240723,094900,227782000,20500,20500,20500,20500,25
|
|
20240723,094800,227269500,20450,20450,20450,20450,100
|
|
20240723,094700,225224500,20500,20450,20500,20450,2
|
|
20240723,094600,225183550,20500,20500,20500,20500,1
|
|
20240723,094500,225163050,20500,20500,20500,20500,0
|
|
20240723,094400,225163050,20500,20500,20500,20450,87
|
|
20240723,094300,223382100,20500,20500,20500,20500,93
|
|
20240723,094200,221475600,20500,20500,20500,20500,12
|
|
20240723,094100,221229600,20500,20500,20500,20500,22
|
|
20240723,094000,220778600,20500,20500,20500,20500,42
|
|
20240723,093900,219917600,20500,20500,20500,20500,37
|
|
20240723,093800,219159100,20500,20500,20500,20500,37
|
|
20240723,093700,218400600,20500,20500,20500,20500,2
|
|
20240723,093600,218359600,20500,20500,20500,20500,3
|
|
20240723,093500,218298100,20500,20500,20500,20500,20
|
|
20240723,093400,217888100,20450,20400,20450,20400,296
|
|
20240723,093300,211847750,20400,20550,20550,20350,1902
|
|
20240723,093200,172986350,20500,20450,20500,20400,184
|
|
20240723,093100,169222150,20400,20500,20500,20400,134
|
|
20240723,093000,166484550,20500,20500,20500,20500,33
|
|
20240723,092900,165808050,20350,20200,20350,20200,774
|
|
20240723,092800,150101050,20150,20200,20200,20150,638
|
|
20240723,092700,137242100,20150,20350,20350,20150,2461
|
|
20240723,092600,87431600,20300,20350,20350,20300,319
|
|
20240723,092500,80942800,20350,20400,20400,20350,62
|
|
20240723,092400,79680800,20450,20450,20450,20400,667
|
|
20240723,092300,66068950,20450,20500,20500,20450,616
|
|
20240723,092200,53441750,20550,20600,20600,20550,745
|
|
20240723,092100,38131500,20550,20550,20550,20550,101
|
|
20240723,092000,36055950,20550,20600,20600,20550,171
|
|
20240723,091900,32533600,20650,20700,20700,20650,155
|
|
20240723,091800,29332300,20750,20750,20750,20750,5
|
|
20240723,091700,29228550,20700,20750,20750,20700,36
|
|
20240723,091600,28483300,20750,20800,20800,20750,181
|
|
20240723,091500,24720050,20800,20750,20800,20750,52
|
|
20240723,091400,23640900,20750,20750,20750,20750,3
|
|
20240723,091300,23578650,20750,20750,20750,20750,110
|
|
20240723,091200,21296150,20750,20750,20750,20750,50
|
|
20240723,091100,20258650,20750,20750,20750,20750,40
|
|
20240723,091000,19428650,20800,20800,20800,20800,5
|
|
20240723,090900,19324650,20750,20750,20750,20750,45
|
|
20240723,090800,18390900,20750,20750,20750,20750,84
|
|
20240723,090700,16647900,20800,20750,20800,20750,164
|
|
20240723,090600,13244200,20800,20900,20900,20750,278
|
|
20240723,090500,7465900,21000,21000,21000,21000,0
|
|
20240723,090400,7465900,21000,21000,21000,21000,0
|
|
20240723,090300,7465900,21000,21000,21000,21000,96
|
|
20240723,090200,5449900,21000,20900,21000,20900,2
|
|
20240723,090100,5408000,20800,20800,20800,20800,0
|
|
20240723,090000,5408000,20800,20800,20800,20800,260
|