583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,184000,1286558100,20900,20900,20900,20900,443
|
|
20240724,183900,1286558100,20900,20900,20900,20900,0
|
|
20240724,183800,1286558100,20900,20900,20900,20900,0
|
|
20240724,183700,1286558100,20900,20900,20900,20900,0
|
|
20240724,183600,1286558100,20900,20900,20900,20900,0
|
|
20240724,183500,1286558100,20900,20900,20900,20900,0
|
|
20240724,183400,1286558100,20900,20900,20900,20900,0
|
|
20240724,183300,1286558100,20900,20900,20900,20900,0
|
|
20240724,183200,1286558100,20900,20900,20900,20900,0
|
|
20240724,183100,1286558100,20900,20900,20900,20900,0
|
|
20240724,183000,1286558100,20900,20900,20900,20900,0
|
|
20240724,182900,1286558100,20900,20900,20900,20900,0
|
|
20240724,182800,1286558100,20900,20900,20900,20900,0
|
|
20240724,182700,1286558100,20900,20900,20900,20900,0
|
|
20240724,182600,1286558100,20900,20900,20900,20900,0
|
|
20240724,182500,1286558100,20900,20900,20900,20900,0
|
|
20240724,182400,1286558100,20900,20900,20900,20900,0
|
|
20240724,182300,1286558100,20900,20900,20900,20900,0
|
|
20240724,182200,1286558100,20900,20900,20900,20900,0
|
|
20240724,182100,1286558100,20900,20900,20900,20900,0
|
|
20240724,182000,1286558100,20900,20900,20900,20900,0
|
|
20240724,181900,1286558100,20900,20900,20900,20900,0
|
|
20240724,181800,1286558100,20900,20900,20900,20900,0
|
|
20240724,181700,1286558100,20900,20900,20900,20900,0
|
|
20240724,181600,1286558100,20900,20900,20900,20900,0
|
|
20240724,181500,1286558100,20900,20900,20900,20900,0
|
|
20240724,181400,1286558100,20900,20900,20900,20900,0
|
|
20240724,181300,1286558100,20900,20900,20900,20900,0
|
|
20240724,181200,1286558100,20900,20900,20900,20900,0
|
|
20240724,181100,1286558100,20900,20900,20900,20900,0
|
|
20240724,181000,1286558100,20900,20900,20900,20900,443
|
|
20240724,180900,1286558100,20900,20900,20900,20900,0
|
|
20240724,180800,1286558100,20900,20900,20900,20900,0
|
|
20240724,180700,1286558100,20900,20900,20900,20900,0
|
|
20240724,180600,1286558100,20900,20900,20900,20900,0
|
|
20240724,180500,1286558100,20900,20900,20900,20900,0
|
|
20240724,180400,1286558100,20900,20900,20900,20900,0
|
|
20240724,180300,1286558100,20900,20900,20900,20900,0
|
|
20240724,180200,1286558100,20900,20900,20900,20900,0
|
|
20240724,180100,1286558100,20900,20900,20900,20900,0
|
|
20240724,180000,1286558100,20900,20900,20900,20900,0
|
|
20240724,175900,1286558100,20900,20900,20900,20900,0
|
|
20240724,175800,1286558100,20900,20900,20900,20900,0
|
|
20240724,175700,1286558100,20900,20900,20900,20900,0
|
|
20240724,175600,1286558100,20900,20900,20900,20900,0
|
|
20240724,175500,1286558100,20900,20900,20900,20900,0
|
|
20240724,175400,1286558100,20900,20900,20900,20900,0
|
|
20240724,175300,1286558100,20900,20900,20900,20900,0
|
|
20240724,175200,1286558100,20900,20900,20900,20900,0
|
|
20240724,175100,1286558100,20900,20900,20900,20900,0
|
|
20240724,175000,1286558100,20900,20900,20900,20900,0
|
|
20240724,174900,1286558100,20900,20900,20900,20900,0
|
|
20240724,174800,1286558100,20900,20900,20900,20900,0
|
|
20240724,174700,1286558100,20900,20900,20900,20900,0
|
|
20240724,174600,1286558100,20900,20900,20900,20900,0
|
|
20240724,174500,1286558100,20900,20900,20900,20900,0
|
|
20240724,174400,1286558100,20900,20900,20900,20900,0
|
|
20240724,174300,1286558100,20900,20900,20900,20900,0
|
|
20240724,174200,1286558100,20900,20900,20900,20900,0
|
|
20240724,174100,1286558100,20900,20900,20900,20900,0
|
|
20240724,174000,1286558100,20900,20900,20900,20900,443
|
|
20240724,173900,1286558100,20900,20900,20900,20900,0
|
|
20240724,173800,1286558100,20900,20900,20900,20900,0
|
|
20240724,173700,1286558100,20900,20900,20900,20900,0
|
|
20240724,173600,1286558100,20900,20900,20900,20900,0
|
|
20240724,173500,1286558100,20900,20900,20900,20900,0
|
|
20240724,173400,1286558100,20900,20900,20900,20900,0
|
|
20240724,173300,1286558100,20900,20900,20900,20900,0
|
|
20240724,173200,1286558100,20900,20900,20900,20900,0
|
|
20240724,173100,1286558100,20900,20900,20900,20900,0
|
|
20240724,173000,1286558100,20900,20900,20900,20900,0
|
|
20240724,172900,1286558100,20900,20900,20900,20900,0
|
|
20240724,172800,1286558100,20900,20900,20900,20900,0
|
|
20240724,172700,1286558100,20900,20900,20900,20900,0
|
|
20240724,172600,1286558100,20900,20900,20900,20900,0
|
|
20240724,172500,1286558100,20900,20900,20900,20900,0
|
|
20240724,172400,1286558100,20900,20900,20900,20900,0
|
|
20240724,172300,1286558100,20900,20900,20900,20900,0
|
|
20240724,172200,1286558100,20900,20900,20900,20900,0
|
|
20240724,172100,1286558100,20900,20900,20900,20900,0
|
|
20240724,172000,1286558100,20900,20900,20900,20900,0
|
|
20240724,171900,1286558100,20900,20900,20900,20900,0
|
|
20240724,171800,1286558100,20900,20900,20900,20900,0
|
|
20240724,171700,1286558100,20900,20900,20900,20900,0
|
|
20240724,171600,1286558100,20900,20900,20900,20900,0
|
|
20240724,171500,1286558100,20900,20900,20900,20900,0
|
|
20240724,171400,1286558100,20900,20900,20900,20900,0
|
|
20240724,171300,1286558100,20900,20900,20900,20900,0
|
|
20240724,171200,1286558100,20900,20900,20900,20900,0
|
|
20240724,171100,1286558100,20900,20900,20900,20900,0
|
|
20240724,171000,1286558100,20900,20900,20900,20900,443
|
|
20240724,170900,1286558100,20900,20900,20900,20900,0
|
|
20240724,170800,1286558100,20900,20900,20900,20900,0
|
|
20240724,170700,1286558100,20900,20900,20900,20900,0
|
|
20240724,170600,1286558100,20900,20900,20900,20900,0
|
|
20240724,170500,1286558100,20900,20900,20900,20900,0
|
|
20240724,170400,1286558100,20900,20900,20900,20900,0
|
|
20240724,170300,1286558100,20900,20900,20900,20900,0
|
|
20240724,170200,1286558100,20900,20900,20900,20900,0
|
|
20240724,170100,1286558100,20900,20900,20900,20900,0
|
|
20240724,170000,1286558100,20900,20900,20900,20900,0
|
|
20240724,165900,1286558100,20900,20900,20900,20900,0
|
|
20240724,165800,1286558100,20900,20900,20900,20900,0
|
|
20240724,165700,1286558100,20900,20900,20900,20900,0
|
|
20240724,165600,1286558100,20900,20900,20900,20900,0
|
|
20240724,165500,1286558100,20900,20900,20900,20900,0
|
|
20240724,165400,1286558100,20900,20900,20900,20900,0
|
|
20240724,165300,1286558100,20900,20900,20900,20900,0
|
|
20240724,165200,1286558100,20900,20900,20900,20900,0
|
|
20240724,165100,1286558100,20900,20900,20900,20900,0
|
|
20240724,165000,1286558100,20900,20900,20900,20900,0
|
|
20240724,164900,1286558100,20900,20900,20900,20900,0
|
|
20240724,164800,1286558100,20900,20900,20900,20900,0
|
|
20240724,164700,1286558100,20900,20900,20900,20900,0
|
|
20240724,164600,1286558100,20900,20900,20900,20900,0
|
|
20240724,164500,1286558100,20900,20900,20900,20900,0
|
|
20240724,164400,1286558100,20900,20900,20900,20900,0
|
|
20240724,164300,1286558100,20900,20900,20900,20900,0
|
|
20240724,164200,1286558100,20900,20900,20900,20900,0
|
|
20240724,164100,1286558100,20900,20900,20900,20900,0
|
|
20240724,164000,1286558100,20900,20900,20900,20900,443
|
|
20240724,163900,1286558100,20900,20900,20900,20900,0
|
|
20240724,163800,1286558100,20900,20900,20900,20900,0
|
|
20240724,163700,1286558100,20900,20900,20900,20900,0
|
|
20240724,163600,1286558100,20900,20900,20900,20900,0
|
|
20240724,163500,1286558100,20900,20900,20900,20900,0
|
|
20240724,163400,1286558100,20900,20900,20900,20900,0
|
|
20240724,163300,1286558100,20900,20900,20900,20900,0
|
|
20240724,163200,1286558100,20900,20900,20900,20900,0
|
|
20240724,163100,1286558100,20900,20900,20900,20900,0
|
|
20240724,163000,1286558100,20900,20900,20900,20900,0
|
|
20240724,162900,1286558100,20900,20900,20900,20900,0
|
|
20240724,162800,1286558100,20900,20900,20900,20900,0
|
|
20240724,162700,1286558100,20900,20900,20900,20900,0
|
|
20240724,162600,1286558100,20900,20900,20900,20900,0
|
|
20240724,162500,1286558100,20900,20900,20900,20900,0
|
|
20240724,162400,1286558100,20900,20900,20900,20900,0
|
|
20240724,162300,1286558100,20900,20900,20900,20900,0
|
|
20240724,162200,1286558100,20900,20900,20900,20900,0
|
|
20240724,162100,1286558100,20900,20900,20900,20900,0
|
|
20240724,162000,1286558100,20900,20900,20900,20900,0
|
|
20240724,161900,1286558100,20900,20900,20900,20900,0
|
|
20240724,161800,1286558100,20900,20900,20900,20900,0
|
|
20240724,161700,1286558100,20900,20900,20900,20900,0
|
|
20240724,161600,1286558100,20900,20900,20900,20900,0
|
|
20240724,161500,1286558100,20900,20900,20900,20900,0
|
|
20240724,161400,1286558100,20900,20900,20900,20900,0
|
|
20240724,161300,1286558100,20900,20900,20900,20900,0
|
|
20240724,161200,1286558100,20900,20900,20900,20900,0
|
|
20240724,161100,1286558100,20900,20900,20900,20900,0
|
|
20240724,161000,1286558100,20900,20900,20900,20900,443
|
|
20240724,160900,1286558100,20900,20900,20900,20900,0
|
|
20240724,160800,1286558100,20900,20900,20900,20900,0
|
|
20240724,160700,1286558100,20900,20900,20900,20900,0
|
|
20240724,160600,1286558100,20900,20900,20900,20900,0
|
|
20240724,160500,1286558100,20900,20900,20900,20900,0
|
|
20240724,160400,1286558100,20900,20900,20900,20900,0
|
|
20240724,160300,1286558100,20900,20900,20900,20900,0
|
|
20240724,160200,1286558100,20900,20900,20900,20900,0
|
|
20240724,160100,1286558100,20900,20900,20900,20900,0
|
|
20240724,160000,1286558100,20900,20900,20900,20900,0
|
|
20240724,155900,1286558100,20900,20900,20900,20900,0
|
|
20240724,155800,1286558100,20900,20900,20900,20900,0
|
|
20240724,155700,1286558100,20900,20900,20900,20900,0
|
|
20240724,155600,1286558100,20900,20900,20900,20900,0
|
|
20240724,155500,1286558100,20900,20900,20900,20900,0
|
|
20240724,155400,1286558100,20900,20900,20900,20900,0
|
|
20240724,155300,1286558100,20900,20900,20900,20900,0
|
|
20240724,155200,1286558100,20900,20900,20900,20900,0
|
|
20240724,155100,1286558100,20900,20900,20900,20900,0
|
|
20240724,155000,1286558100,20900,20900,20900,20900,0
|
|
20240724,154900,1286558100,20900,20900,20900,20900,0
|
|
20240724,154800,1286558100,20900,20900,20900,20900,0
|
|
20240724,154700,1286558100,20900,20900,20900,20900,0
|
|
20240724,154600,1286558100,20900,20900,20900,20900,0
|
|
20240724,154500,1286558100,20900,20900,20900,20900,0
|
|
20240724,154400,1286558100,20900,20900,20900,20900,0
|
|
20240724,154300,1286558100,20900,20900,20900,20900,0
|
|
20240724,154200,1286558100,20900,20900,20900,20900,0
|
|
20240724,154100,1286558100,20900,20900,20900,20900,0
|
|
20240724,154000,1286558100,20900,20900,20900,20900,443
|
|
20240724,153900,1286558100,20900,20900,20900,20900,0
|
|
20240724,153800,1286558100,20900,20900,20900,20900,0
|
|
20240724,153700,1286558100,20900,20900,20900,20900,0
|
|
20240724,153600,1286558100,20900,20900,20900,20900,0
|
|
20240724,153500,1286558100,20900,20900,20900,20900,0
|
|
20240724,153400,1286558100,20900,20900,20900,20900,0
|
|
20240724,153300,1286558100,20900,20900,20900,20900,0
|
|
20240724,153200,1286558100,20900,20900,20900,20900,0
|
|
20240724,153100,1286558100,20900,20900,20900,20900,0
|
|
20240724,153000,1286558100,20900,20900,20900,20900,443
|
|
20240724,152900,1277299400,20900,20900,20900,20900,0
|
|
20240724,152800,1277299400,20900,20900,20900,20900,0
|
|
20240724,152700,1277299400,20900,20900,20900,20900,0
|
|
20240724,152600,1277299400,20900,20900,20900,20900,0
|
|
20240724,152500,1277299400,20900,20900,20900,20900,0
|
|
20240724,152400,1277299400,20900,20900,20900,20900,0
|
|
20240724,152300,1277299400,20900,20900,20900,20900,0
|
|
20240724,152200,1277299400,20900,20900,20900,20900,0
|
|
20240724,152100,1277299400,20900,20900,20900,20900,0
|
|
20240724,152000,1277299400,20900,20900,20900,20900,0
|
|
20240724,151900,1277299400,20900,20850,20950,20850,326
|
|
20240724,151800,1270477950,20900,20850,20900,20850,110
|
|
20240724,151700,1268184350,20850,20900,20900,20850,49
|
|
20240724,151600,1267162550,20950,20850,20950,20850,121
|
|
20240724,151500,1264639400,20850,20950,20950,20850,48
|
|
20240724,151400,1263637950,20950,20900,20950,20900,3
|
|
20240724,151300,1263575150,20950,20850,20950,20850,39
|
|
20240724,151200,1262761900,20850,20900,20900,20850,16
|
|
20240724,151100,1262427700,20950,20950,20950,20950,21
|
|
20240724,151000,1261987750,20900,20950,20950,20900,53
|
|
20240724,150900,1260877900,20950,20900,20950,20900,114
|
|
20240724,150800,1258494650,20950,20900,20950,20900,21
|
|
20240724,150700,1258055700,20950,20950,20950,20900,94
|
|
20240724,150600,1256090900,20950,20950,20950,20950,2
|
|
20240724,150500,1256049000,20950,20950,20950,20950,2
|
|
20240724,150400,1256007100,20950,20950,20950,20950,1
|
|
20240724,150300,1255986150,20950,20950,20950,20950,1
|
|
20240724,150200,1255965200,20950,20900,20950,20900,38
|
|
20240724,150100,1255170950,20900,20900,20900,20900,110
|
|
20240724,150000,1252871950,20900,20850,20900,20850,155
|
|
20240724,145900,1249637750,20850,20900,20900,20850,54
|
|
20240724,145800,1248511800,20900,20900,20900,20850,183
|
|
20240724,145700,1244687800,20900,20850,20900,20850,300
|
|
20240724,145600,1238432750,20900,20850,20900,20850,92
|
|
20240724,145500,1236514500,20900,20900,20900,20850,73
|
|
20240724,145400,1234992050,20900,20900,20900,20850,252
|
|
20240724,145300,1229727350,20900,20950,20950,20900,247
|
|
20240724,145200,1224565000,20900,20900,20900,20900,152
|
|
20240724,145100,1221388200,20950,20950,21000,20900,198
|
|
20240724,145000,1217247550,21000,21000,21000,20950,57
|
|
20240724,144900,1216052900,21000,21000,21050,21000,94
|
|
20240724,144800,1214078850,21050,21050,21100,21000,389
|
|
20240724,144700,1205901750,21050,20950,21050,20950,118
|
|
20240724,144600,1203424350,21050,21000,21050,21000,4
|
|
20240724,144500,1203340250,21050,20850,21050,20850,1265
|
|
20240724,144400,1176919000,20900,20850,20900,20850,44
|
|
20240724,144300,1176001500,20900,20900,20900,20850,105
|
|
20240724,144200,1173811850,20900,20900,20900,20850,218
|
|
20240724,144100,1169266250,20850,20900,20900,20850,254
|
|
20240724,144000,1163965250,20900,20900,20900,20850,65
|
|
20240724,143900,1162607300,20900,20850,20900,20850,330
|
|
20240724,143800,1155723700,20900,20900,20900,20850,232
|
|
20240724,143700,1150880200,20850,20850,20900,20850,328
|
|
20240724,143600,1144030550,20900,20900,20900,20850,275
|
|
20240724,143500,1138295250,20850,20850,20900,20850,282
|
|
20240724,143400,1132406150,20850,20800,20850,20800,73
|
|
20240724,143300,1130886450,20850,20850,20850,20800,298
|
|
20240724,143200,1124680500,20900,20850,20900,20800,736
|
|
20240724,143100,1109317600,20800,20800,20850,20800,106
|
|
20240724,143000,1107112750,20850,20800,20850,20800,314
|
|
20240724,142900,1100578050,20850,20850,20850,20800,28
|
|
20240724,142800,1099995000,20850,20850,20850,20850,113
|
|
20240724,142700,1097638950,20900,20900,20950,20850,1532
|
|
20240724,142600,1065629550,20900,20950,20950,20900,18
|
|
20240724,142500,1065252500,20950,20900,20950,20900,13
|
|
20240724,142400,1064980600,21000,20950,21000,20900,212
|
|
20240724,142300,1060545750,20950,20950,20950,20950,79
|
|
20240724,142200,1058890700,20950,20900,20950,20900,52
|
|
20240724,142100,1057801400,20900,20900,20900,20900,260
|
|
20240724,142000,1052367400,20900,20950,20950,20900,42
|
|
20240724,141900,1051489550,20900,20900,20900,20900,3
|
|
20240724,141800,1051426850,20900,20950,20950,20900,210
|
|
20240724,141700,1047037400,20950,20950,20950,20950,61
|
|
20240724,141600,1045759450,20900,20900,20900,20900,63
|
|
20240724,141500,1044442750,20900,20900,20900,20900,6
|
|
20240724,141400,1044317350,20950,20900,20950,20900,83
|
|
20240724,141300,1042581350,20950,20950,20950,20950,0
|
|
20240724,141200,1042581350,20950,20950,20950,20950,72
|
|
20240724,141100,1041072950,20950,20950,20950,20900,172
|
|
20240724,141000,1037469600,21000,21000,21000,21000,1
|
|
20240724,140900,1037448600,21000,20950,21000,20950,137
|
|
20240724,140800,1034578250,21000,21000,21000,21000,5
|
|
20240724,140700,1034473250,21000,20950,21050,20950,364
|
|
20240724,140600,1026847200,20900,20950,20950,20900,13
|
|
20240724,140500,1026575450,20900,20900,20900,20900,131
|
|
20240724,140400,1023837550,20900,20900,20900,20900,380
|
|
20240724,140300,1015895550,20900,20950,20950,20850,94
|
|
20240724,140200,1013932050,20900,20900,20900,20900,143
|
|
20240724,140100,1010943350,20900,20900,20900,20900,12
|
|
20240724,140000,1010692550,20950,20950,20950,20950,0
|
|
20240724,135900,1010692550,20950,20850,20950,20850,915
|
|
20240724,135800,991550750,20850,20850,20850,20850,151
|
|
20240724,135700,988402400,20850,20850,20850,20850,9
|
|
20240724,135600,988214750,20850,20850,20850,20850,54
|
|
20240724,135500,987088850,20850,20850,20850,20850,266
|
|
20240724,135400,981542750,20850,20900,20900,20850,334
|
|
20240724,135300,974570900,20900,20900,20950,20900,323
|
|
20240724,135200,967820050,20900,20900,20900,20900,11
|
|
20240724,135100,967590150,20950,20950,20950,20950,137
|
|
20240724,135000,964720000,21000,21000,21000,21000,246
|
|
20240724,134900,959554000,21050,21000,21050,21000,53
|
|
20240724,134800,958440950,21050,21000,21050,21000,114
|
|
20240724,134700,956046850,21050,21050,21050,21050,129
|
|
20240724,134600,953331400,21050,21100,21100,21050,13
|
|
20240724,134500,953057700,21050,21050,21100,21050,52
|
|
20240724,134400,951963050,21050,21050,21050,21050,121
|
|
20240724,134300,949416000,21050,21100,21100,21050,13
|
|
20240724,134200,949142300,21050,21050,21050,21050,54
|
|
20240724,134100,948005600,21100,21100,21100,21100,3
|
|
20240724,134000,947942300,21050,21050,21100,21050,134
|
|
20240724,133900,945121550,21050,21050,21050,21050,12
|
|
20240724,133800,944868950,21050,21050,21050,21050,53
|
|
20240724,133700,943753300,21050,21050,21050,21050,0
|
|
20240724,133600,943753300,21050,21100,21100,21050,441
|
|
20240724,133500,934450200,21100,21100,21100,21100,53
|
|
20240724,133400,933331900,21100,21200,21200,21100,889
|
|
20240724,133300,914532050,21150,21150,21150,21150,133
|
|
20240724,133200,911719100,21150,21150,21150,21100,1031
|
|
20240724,133100,889914000,21100,21100,21100,21100,54
|
|
20240724,133000,888774600,21100,21100,21100,21100,12
|
|
20240724,132900,888521400,21150,21150,21150,21100,156
|
|
20240724,132800,885228650,21150,21150,21150,21150,846
|
|
20240724,132700,867335750,21100,21100,21100,21100,2
|
|
20240724,132600,867293550,21150,21150,21150,21100,14
|
|
20240724,132500,866997950,21100,21050,21150,21050,53
|
|
20240724,132400,865879500,21150,21100,21150,21100,26
|
|
20240724,132300,865329950,21150,21100,21150,21100,45
|
|
20240724,132200,864380400,21150,21050,21150,21000,126
|
|
20240724,132100,861725700,21000,21050,21050,21000,30
|
|
20240724,132000,861095200,21000,21000,21000,21000,1
|
|
20240724,131900,861074200,21000,21050,21050,21000,3
|
|
20240724,131800,861011150,21000,21050,21050,21000,34
|
|
20240724,131700,860297100,21000,21000,21000,21000,10
|
|
20240724,131600,860087100,21000,21000,21000,21000,5
|
|
20240724,131500,859982100,21000,21000,21000,21000,119
|
|
20240724,131400,857483100,21050,21050,21050,21050,0
|
|
20240724,131300,857483100,21050,21000,21050,21000,85
|
|
20240724,131200,855696200,21050,20950,21050,20950,105
|
|
20240724,131100,853492200,20950,21050,21050,20950,67
|
|
20240724,131000,852087000,21000,21050,21050,21000,12
|
|
20240724,130900,851834950,21000,21050,21050,21000,54
|
|
20240724,130800,850700600,21050,21050,21050,21000,48
|
|
20240724,130700,849692050,21050,21000,21150,21000,450
|
|
20240724,130600,840239350,21000,21150,21150,21000,97
|
|
20240724,130500,838201950,21000,20900,21150,20900,377
|
|
20240724,130400,830301950,20950,20950,21000,20950,397
|
|
20240724,130300,821984350,21000,21000,21000,21000,15
|
|
20240724,130200,821669350,21050,20900,21050,20900,414
|
|
20240724,130100,812990000,20900,20900,20900,20900,0
|
|
20240724,130000,812990000,20900,20950,20950,20900,90
|
|
20240724,125900,811106900,21000,20950,21000,20950,60
|
|
20240724,125800,809849300,20950,20950,21000,20900,434
|
|
20240724,125700,800768800,20900,20950,20950,20900,124
|
|
20240724,125600,798173100,21000,20950,21000,20950,3
|
|
20240724,125500,798110200,21000,20950,21000,20950,37
|
|
20240724,125400,797335000,21000,20950,21000,20950,7
|
|
20240724,125300,797188300,20950,20950,20950,20950,121
|
|
20240724,125200,794653350,20950,20950,20950,20950,12
|
|
20240724,125100,794401950,20950,20950,20950,20950,37
|
|
20240724,125000,793626800,21000,20950,21000,20950,52
|
|
20240724,124900,792537150,21000,20950,21000,20950,92
|
|
20240724,124800,790609350,20950,20950,20950,20950,40
|
|
20240724,124700,789771350,20950,21000,21000,20950,15
|
|
20240724,124600,789456850,21000,21050,21050,21000,29
|
|
20240724,124500,788847450,21050,21050,21050,21050,48
|
|
20240724,124400,787837050,21050,21050,21100,21050,211
|
|
20240724,124300,783390250,21000,21000,21000,21000,82
|
|
20240724,124200,781668250,21000,21050,21050,21000,141
|
|
20240724,124100,778706250,21050,21050,21050,21050,184
|
|
20240724,124000,774833050,21050,21050,21050,21050,160
|
|
20240724,123900,771465050,21050,21100,21100,21050,138
|
|
20240724,123800,768555150,21000,21000,21000,21000,802
|
|
20240724,123700,751713150,20950,20950,20950,20950,47
|
|
20240724,123600,750728500,20950,20900,20950,20900,33
|
|
20240724,123500,750037650,20900,20900,20900,20900,109
|
|
20240724,123400,747759550,20950,20950,20950,20950,8
|
|
20240724,123300,747591950,20950,21000,21000,20950,247
|
|
20240724,123200,742407300,20950,20950,20950,20900,49
|
|
20240724,123100,741382600,20900,20900,20900,20850,191
|
|
20240724,123000,737394400,20850,20900,20900,20850,72
|
|
20240724,122900,735892650,20900,20850,20900,20850,13
|
|
20240724,122800,735621450,20850,20900,20900,20850,115
|
|
20240724,122700,733223500,20850,20850,20850,20850,10
|
|
20240724,122600,733015000,20850,20850,20850,20850,46
|
|
20240724,122500,732055900,20900,20850,20900,20850,39
|
|
20240724,122400,731242650,20850,20850,20850,20850,85
|
|
20240724,122300,729470400,20850,20850,20850,20850,47
|
|
20240724,122200,728490450,20850,20850,20850,20850,0
|
|
20240724,122100,728490450,20850,20900,20900,20850,57
|
|
20240724,122000,727301500,20900,20900,20900,20900,78
|
|
20240724,121900,725671300,20900,20850,20900,20850,252
|
|
20240724,121800,720405050,20850,20850,20850,20850,5
|
|
20240724,121700,720300800,20850,20850,20850,20850,120
|
|
20240724,121600,717798800,20850,20850,20900,20850,61
|
|
20240724,121500,716526800,20900,20850,20900,20850,60
|
|
20240724,121400,715273250,20850,20850,20850,20850,47
|
|
20240724,121300,714293300,20850,20850,20850,20850,88
|
|
20240724,121200,712458500,20900,20850,20900,20850,87
|
|
20240724,121100,710642050,20850,20850,20850,20850,111
|
|
20240724,121000,708327700,20850,20850,20850,20850,72
|
|
20240724,120900,706826500,20900,20900,20900,20900,0
|
|
20240724,120800,706826500,20900,20900,20900,20850,111
|
|
20240724,120700,704507100,20900,20900,20900,20900,58
|
|
20240724,120600,703294900,20900,20850,20900,20850,122
|
|
20240724,120500,700749300,20850,20900,20900,20850,146
|
|
20240724,120400,697703200,20900,20900,20900,20900,11
|
|
20240724,120300,697473300,20950,20900,20950,20900,50
|
|
20240724,120200,696428150,20900,20900,20900,20900,124
|
|
20240724,120100,693836550,20900,20900,20950,20900,49
|
|
20240724,120000,692812400,20900,20900,20900,20900,10
|
|
20240724,115900,692603400,20900,20850,20900,20850,141
|
|
20240724,115800,689662950,20900,20900,20900,20900,58
|
|
20240724,115700,688450750,20900,20900,20900,20900,15
|
|
20240724,115600,688137250,20900,20900,20900,20900,49
|
|
20240724,115500,687113150,20900,20900,20900,20900,73
|
|
20240724,115400,685587450,20900,20900,20900,20900,47
|
|
20240724,115300,684605150,20950,20900,20950,20900,12
|
|
20240724,115200,684354250,20900,20950,20950,20900,61
|
|
20240724,115100,683078150,20950,20950,20950,20950,11
|
|
20240724,115000,682847700,20950,20950,21000,20950,67
|
|
20240724,114900,681444000,20950,20950,21000,20950,46
|
|
20240724,114800,680479950,20950,20950,21000,20950,87
|
|
20240724,114700,678657150,21000,21000,21000,20950,57
|
|
20240724,114600,677462500,21000,21000,21000,21000,8
|
|
20240724,114500,677294500,20950,21000,21000,20950,56
|
|
20240724,114400,676120850,21000,20950,21000,20950,91
|
|
20240724,114300,674214200,21000,20950,21000,20950,56
|
|
20240724,114200,673040550,21000,20950,21000,20950,221
|
|
20240724,114100,668410550,20900,20950,20950,20900,123
|
|
20240724,114000,665839650,20950,20900,20950,20900,50
|
|
20240724,113900,664794500,20950,20950,20950,20950,9
|
|
20240724,113800,664605950,20900,20900,20900,20900,47
|
|
20240724,113700,663623650,20950,20900,20950,20900,93
|
|
20240724,113600,661679550,20950,20950,20950,20900,41
|
|
20240724,113500,660822450,20900,20950,20950,20900,14
|
|
20240724,113400,660529650,20900,20900,20950,20900,177
|
|
20240724,113300,656827550,20950,20900,20950,20900,13
|
|
20240724,113200,656555700,20900,20950,20950,20900,40
|
|
20240724,113100,655719500,20950,20900,20950,20900,51
|
|
20240724,113000,654653450,20950,20950,20950,20950,16
|
|
20240724,112900,654318250,20950,20900,20950,20900,69
|
|
20240724,112800,652874550,20900,20950,20950,20900,39
|
|
20240724,112700,652058500,20950,20950,20950,20950,17
|
|
20240724,112600,651702350,20950,20950,20950,20950,100
|
|
20240724,112500,649607350,20900,20950,20950,20900,70
|
|
20240724,112400,648144000,20950,20950,20950,20900,36
|
|
20240724,112300,647390350,20900,20950,20950,20900,71
|
|
20240724,112200,645904750,20950,20950,21000,20950,57
|
|
20240724,112100,644710250,21000,20950,21000,20950,17
|
|
20240724,112000,644353750,20950,20950,20950,20950,98
|
|
20240724,111900,642300650,20950,20950,20950,20950,75
|
|
20240724,111800,640729400,20950,20950,20950,20950,49
|
|
20240724,111700,639702850,20950,20900,20950,20900,101
|
|
20240724,111600,637587550,20950,20900,20950,20900,149
|
|
20240724,111500,634473100,20950,20900,20950,20900,17
|
|
20240724,111400,634117550,20900,20950,20950,20900,56
|
|
20240724,111300,632946800,20900,20900,20950,20900,42
|
|
20240724,111200,632068850,20900,20950,20950,20900,87
|
|
20240724,111100,630250450,20900,20900,20950,20900,53
|
|
20240724,111000,629142550,20900,20900,20900,20900,12
|
|
20240724,110900,628891750,20950,20950,20950,20900,13
|
|
20240724,110800,628619450,20950,20950,20950,20950,86
|
|
20240724,110700,626817750,20950,20850,20950,20850,859
|
|
20240724,110600,608836900,20850,20850,20900,20850,10
|
|
20240724,110500,608628050,20850,20900,20900,20850,129
|
|
20240724,110400,605938050,20850,20850,20900,20850,573
|
|
20240724,110300,593989800,20850,20850,20850,20850,2
|
|
20240724,110200,593948100,20850,20850,20850,20850,91
|
|
20240724,110100,592050750,20850,20850,20900,20850,113
|
|
20240724,110000,589693850,20850,20900,20900,20850,7
|
|
20240724,105900,589547600,20900,20850,20950,20850,13
|
|
20240724,105800,589275850,20900,20850,20950,20850,469
|
|
20240724,105700,579476000,20850,20850,20850,20850,13
|
|
20240724,105600,579204950,20850,20850,20850,20850,39
|
|
20240724,105500,578391800,20850,20900,20900,20850,166
|
|
20240724,105400,574923000,20900,20900,20900,20850,129
|
|
20240724,105300,572230650,20900,20900,20900,20900,630
|
|
20240724,105200,559063650,20900,21000,21000,20900,1650
|
|
20240724,105100,524447250,21050,20950,21050,20950,141
|
|
20240724,105000,521485300,21000,20950,21000,20950,492
|
|
20240724,104900,511153400,20950,21000,21000,20950,55
|
|
20240724,104800,510000900,20950,20950,20950,20950,48
|
|
20240724,104700,508995300,20950,20950,20950,20950,77
|
|
20240724,104600,507382150,21050,20900,21100,20900,1035
|
|
20240724,104500,485659200,20900,20900,20950,20900,37
|
|
20240724,104400,484885100,20900,20900,20900,20900,68
|
|
20240724,104300,483463900,20900,20900,20900,20900,96
|
|
20240724,104200,481457500,20900,20900,20900,20900,48
|
|
20240724,104100,480454300,20900,20900,20900,20900,27
|
|
20240724,104000,479890000,20900,21000,21050,20900,471
|
|
20240724,103900,470012500,21000,21000,21000,21000,49
|
|
20240724,103800,468983500,21000,21000,21000,21000,812
|
|
20240724,103700,451931500,21000,21050,21050,21000,21
|
|
20240724,103600,451489550,21050,21050,21050,21050,86
|
|
20240724,103500,449679250,21050,21050,21100,21050,136
|
|
20240724,103400,446812900,21050,21050,21050,21050,132
|
|
20240724,103300,444034300,21100,21050,21100,21050,69
|
|
20240724,103200,442580250,21050,21100,21100,21050,90
|
|
20240724,103100,440685450,21100,21100,21100,21100,247
|
|
20240724,103000,435473750,21150,21050,21150,21050,306
|
|
20240724,102900,429015550,21050,21150,21150,21050,447
|
|
20240724,102800,419584250,21150,21150,21150,21100,26
|
|
20240724,102700,419034850,21150,21150,21150,21150,47
|
|
20240724,102600,418040800,21100,21100,21100,21100,47
|
|
20240724,102500,417049100,21100,21150,21150,21100,172
|
|
20240724,102400,413417450,21150,21150,21200,21150,36
|
|
20240724,102300,412656000,21150,21100,21150,21100,50
|
|
20240724,102200,411599100,21050,21100,21100,21050,122
|
|
20240724,102100,409030950,21100,21100,21100,21050,35
|
|
20240724,102000,408292950,21150,21100,21150,21100,40
|
|
20240724,101900,407448550,21050,21050,21050,21050,47
|
|
20240724,101800,406459200,21050,21100,21100,21050,82
|
|
20240724,101700,404732700,21100,21100,21100,21100,40
|
|
20240724,101600,403888700,21100,21100,21100,21100,212
|
|
20240724,101500,399415500,21150,21100,21150,21050,94
|
|
20240724,101400,397431550,21100,21100,21100,21100,88
|
|
20240724,101300,395574750,21100,21100,21100,21100,47
|
|
20240724,101200,394583050,21100,21100,21150,21100,80
|
|
20240724,101100,392893400,21100,21100,21100,21100,84
|
|
20240724,101000,391121000,21150,21100,21150,21100,42
|
|
20240724,100900,390234550,21100,21150,21150,21100,23
|
|
20240724,100800,389749150,21150,21150,21200,21150,53
|
|
20240724,100700,388627950,21200,21200,21200,21150,117
|
|
20240724,100600,386151250,21150,21150,21150,21150,47
|
|
20240724,100500,385157200,21150,21200,21250,21150,380
|
|
20240724,100400,377102350,21200,21150,21200,21100,270
|
|
20240724,100300,371396650,21150,21150,21150,21100,267
|
|
20240724,100200,365750200,21150,21200,21200,21150,17
|
|
20240724,100100,365390300,21200,21200,21250,21200,292
|
|
20240724,100000,359198450,21250,21200,21250,21200,127
|
|
20240724,095900,356503400,21200,21200,21250,21200,67
|
|
20240724,095800,355081950,21200,21200,21200,21200,10
|
|
20240724,095700,354869950,21250,21200,21250,21200,106
|
|
20240724,095600,352621500,21200,21250,21250,21200,90
|
|
20240724,095500,350713350,21250,21250,21250,21200,126
|
|
20240724,095400,348039400,21250,21250,21250,21250,37
|
|
20240724,095300,347253150,21250,21300,21300,21250,41
|
|
20240724,095200,346380350,21350,21300,21350,21250,286
|
|
20240724,095100,340286950,21300,21250,21350,21250,12
|
|
20240724,095000,340031700,21350,21400,21400,21300,2212
|
|
20240724,094900,292818900,21450,21400,21450,21350,279
|
|
20240724,094800,286853750,21450,21500,21500,21400,113
|
|
20240724,094700,284429300,21500,21500,21500,21450,620
|
|
20240724,094600,271130200,21450,21550,21550,21450,224
|
|
20240724,094500,266316500,21550,21500,21550,21500,278
|
|
20240724,094400,260333550,21550,21550,21550,21450,13
|
|
20240724,094300,260053500,21500,21550,21550,21450,133
|
|
20240724,094200,257191350,21550,21450,21550,21450,524
|
|
20240724,094100,245931900,21500,21500,21500,21450,128
|
|
20240724,094000,243181700,21450,21500,21500,21450,246
|
|
20240724,093900,237893200,21500,21450,21500,21450,237
|
|
20240724,093800,232800050,21450,21450,21500,21450,1605
|
|
20240724,093700,198296800,21500,21500,21500,21450,331
|
|
20240724,093600,191182150,21500,21450,21500,21450,684
|
|
20240724,093500,176478550,21450,21400,21450,21400,412
|
|
20240724,093400,167645350,21450,21450,21450,21400,189
|
|
20240724,093300,163593150,21400,21400,21450,21400,123
|
|
20240724,093200,160959300,21450,21450,21450,21400,61
|
|
20240724,093100,159653150,21450,21400,21450,21350,175
|
|
20240724,093000,155905650,21450,21400,21450,21400,563
|
|
20240724,092900,143855850,21400,21350,21400,21350,104
|
|
20240724,092800,141630800,21350,21350,21350,21300,124
|
|
20240724,092700,138983450,21350,21200,21350,21200,357
|
|
20240724,092600,131370900,21200,21200,21200,21200,10
|
|
20240724,092500,131158900,21150,21200,21250,21150,214
|
|
20240724,092400,126624600,21200,21150,21200,21150,192
|
|
20240724,092300,122558050,21150,21200,21200,21150,102
|
|
20240724,092200,120398100,21200,21250,21300,21200,664
|
|
20240724,092100,106291400,21300,21300,21300,21300,169
|
|
20240724,092000,102691700,21300,21300,21300,21300,61
|
|
20240724,091900,101392400,21300,21400,21400,21300,190
|
|
20240724,091800,97337750,21400,21350,21400,21350,87
|
|
20240724,091700,95478400,21350,21200,21400,21200,870
|
|
20240724,091600,76914650,21200,21200,21250,21200,387
|
|
20240724,091500,68708500,21150,21150,21150,21150,44
|
|
20240724,091400,67777900,21150,21200,21200,21150,41
|
|
20240724,091300,66910500,21200,21200,21200,21200,10
|
|
20240724,091200,66698500,21200,21200,21250,21150,436
|
|
20240724,091100,57443950,21200,21200,21200,21200,174
|
|
20240724,091000,53755150,21150,21150,21150,21150,124
|
|
20240724,090900,51132550,21200,21200,21200,21200,1
|
|
20240724,090800,51111350,21150,21150,21150,21150,0
|
|
20240724,090700,51111350,21150,21000,21150,21000,1345
|
|
20240724,090600,22674250,21000,21000,21000,20950,184
|
|
20240724,090500,18815800,20900,20900,20950,20900,244
|
|
20240724,090400,13710100,20950,20950,20950,20950,7
|
|
20240724,090300,13563450,20950,20900,20950,20900,77
|
|
20240724,090200,11952150,20800,21000,21050,20800,305
|
|
20240724,090100,5601200,21100,21100,21150,21100,81
|
|
20240724,090000,3890850,21150,21350,21350,21150,183
|