666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,200300,170016300,27300,27300,27300,27300,49
|
|
20240719,200200,170016300,27300,27300,27300,27300,0
|
|
20240719,200100,170016300,27300,27300,27300,27300,0
|
|
20240719,200000,170016300,27300,27300,27300,27300,0
|
|
20240719,195900,170016300,27300,27300,27300,27300,0
|
|
20240719,195800,170016300,27300,27300,27300,27300,0
|
|
20240719,195700,170016300,27300,27300,27300,27300,0
|
|
20240719,195600,170016300,27300,27300,27300,27300,0
|
|
20240719,195500,170016300,27300,27300,27300,27300,0
|
|
20240719,195400,170016300,27300,27300,27300,27300,0
|
|
20240719,195300,170016300,27300,27300,27300,27300,0
|
|
20240719,195200,170016300,27300,27300,27300,27300,0
|
|
20240719,195100,170016300,27300,27300,27300,27300,0
|
|
20240719,195000,170016300,27300,27300,27300,27300,0
|
|
20240719,194900,170016300,27300,27300,27300,27300,0
|
|
20240719,194800,170016300,27300,27300,27300,27300,0
|
|
20240719,194700,170016300,27300,27300,27300,27300,0
|
|
20240719,194600,170016300,27300,27300,27300,27300,0
|
|
20240719,194500,170016300,27300,27300,27300,27300,0
|
|
20240719,194400,170016300,27300,27300,27300,27300,0
|
|
20240719,194300,170016300,27300,27300,27300,27300,0
|
|
20240719,194200,170016300,27300,27300,27300,27300,0
|
|
20240719,194100,170016300,27300,27300,27300,27300,0
|
|
20240719,194000,170016300,27300,27300,27300,27300,0
|
|
20240719,193900,170016300,27300,27300,27300,27300,0
|
|
20240719,193800,170016300,27300,27300,27300,27300,0
|
|
20240719,193700,170016300,27300,27300,27300,27300,0
|
|
20240719,193600,170016300,27300,27300,27300,27300,0
|
|
20240719,193500,170016300,27300,27300,27300,27300,0
|
|
20240719,193400,170016300,27300,27300,27300,27300,0
|
|
20240719,193300,170016300,27300,27300,27300,27300,49
|
|
20240719,193200,170016300,27300,27300,27300,27300,0
|
|
20240719,193100,170016300,27300,27300,27300,27300,0
|
|
20240719,193000,170016300,27300,27300,27300,27300,0
|
|
20240719,192900,170016300,27300,27300,27300,27300,0
|
|
20240719,192800,170016300,27300,27300,27300,27300,0
|
|
20240719,192700,170016300,27300,27300,27300,27300,0
|
|
20240719,192600,170016300,27300,27300,27300,27300,0
|
|
20240719,192500,170016300,27300,27300,27300,27300,0
|
|
20240719,192400,170016300,27300,27300,27300,27300,0
|
|
20240719,192300,170016300,27300,27300,27300,27300,0
|
|
20240719,192200,170016300,27300,27300,27300,27300,0
|
|
20240719,192100,170016300,27300,27300,27300,27300,0
|
|
20240719,192000,170016300,27300,27300,27300,27300,0
|
|
20240719,191900,170016300,27300,27300,27300,27300,0
|
|
20240719,191800,170016300,27300,27300,27300,27300,0
|
|
20240719,191700,170016300,27300,27300,27300,27300,0
|
|
20240719,191600,170016300,27300,27300,27300,27300,0
|
|
20240719,191500,170016300,27300,27300,27300,27300,0
|
|
20240719,191400,170016300,27300,27300,27300,27300,0
|
|
20240719,191300,170016300,27300,27300,27300,27300,0
|
|
20240719,191200,170016300,27300,27300,27300,27300,0
|
|
20240719,191100,170016300,27300,27300,27300,27300,0
|
|
20240719,191000,170016300,27300,27300,27300,27300,0
|
|
20240719,190900,170016300,27300,27300,27300,27300,0
|
|
20240719,190800,170016300,27300,27300,27300,27300,0
|
|
20240719,190700,170016300,27300,27300,27300,27300,0
|
|
20240719,190600,170016300,27300,27300,27300,27300,0
|
|
20240719,190500,170016300,27300,27300,27300,27300,0
|
|
20240719,190400,170016300,27300,27300,27300,27300,0
|
|
20240719,190300,170016300,27300,27300,27300,27300,49
|
|
20240719,190200,170016300,27300,27300,27300,27300,0
|
|
20240719,190100,170016300,27300,27300,27300,27300,0
|
|
20240719,190000,170016300,27300,27300,27300,27300,0
|
|
20240719,185900,170016300,27300,27300,27300,27300,0
|
|
20240719,185800,170016300,27300,27300,27300,27300,0
|
|
20240719,185700,170016300,27300,27300,27300,27300,0
|
|
20240719,185600,170016300,27300,27300,27300,27300,0
|
|
20240719,185500,170016300,27300,27300,27300,27300,0
|
|
20240719,185400,170016300,27300,27300,27300,27300,0
|
|
20240719,185300,170016300,27300,27300,27300,27300,0
|
|
20240719,185200,170016300,27300,27300,27300,27300,0
|
|
20240719,185100,170016300,27300,27300,27300,27300,0
|
|
20240719,185000,170016300,27300,27300,27300,27300,0
|
|
20240719,184900,170016300,27300,27300,27300,27300,0
|
|
20240719,184800,170016300,27300,27300,27300,27300,0
|
|
20240719,184700,170016300,27300,27300,27300,27300,0
|
|
20240719,184600,170016300,27300,27300,27300,27300,0
|
|
20240719,184500,170016300,27300,27300,27300,27300,0
|
|
20240719,184400,170016300,27300,27300,27300,27300,0
|
|
20240719,184300,170016300,27300,27300,27300,27300,0
|
|
20240719,184200,170016300,27300,27300,27300,27300,0
|
|
20240719,184100,170016300,27300,27300,27300,27300,0
|
|
20240719,184000,170016300,27300,27300,27300,27300,0
|
|
20240719,183900,170016300,27300,27300,27300,27300,0
|
|
20240719,183800,170016300,27300,27300,27300,27300,0
|
|
20240719,183700,170016300,27300,27300,27300,27300,0
|
|
20240719,183600,170016300,27300,27300,27300,27300,0
|
|
20240719,183500,170016300,27300,27300,27300,27300,0
|
|
20240719,183400,170016300,27300,27300,27300,27300,0
|
|
20240719,183300,170016300,27300,27300,27300,27300,49
|
|
20240719,183200,170016300,27300,27300,27300,27300,0
|
|
20240719,183100,170016300,27300,27300,27300,27300,0
|
|
20240719,183000,170016300,27300,27300,27300,27300,0
|
|
20240719,182900,170016300,27300,27300,27300,27300,0
|
|
20240719,182800,170016300,27300,27300,27300,27300,0
|
|
20240719,182700,170016300,27300,27300,27300,27300,0
|
|
20240719,182600,170016300,27300,27300,27300,27300,0
|
|
20240719,182500,170016300,27300,27300,27300,27300,0
|
|
20240719,182400,170016300,27300,27300,27300,27300,0
|
|
20240719,182300,170016300,27300,27300,27300,27300,0
|
|
20240719,182200,170016300,27300,27300,27300,27300,0
|
|
20240719,182100,170016300,27300,27300,27300,27300,0
|
|
20240719,182000,170016300,27300,27300,27300,27300,0
|
|
20240719,181900,170016300,27300,27300,27300,27300,0
|
|
20240719,181800,170016300,27300,27300,27300,27300,0
|
|
20240719,181700,170016300,27300,27300,27300,27300,0
|
|
20240719,181600,170016300,27300,27300,27300,27300,0
|
|
20240719,181500,170016300,27300,27300,27300,27300,0
|
|
20240719,181400,170016300,27300,27300,27300,27300,0
|
|
20240719,181300,170016300,27300,27300,27300,27300,0
|
|
20240719,181200,170016300,27300,27300,27300,27300,0
|
|
20240719,181100,170016300,27300,27300,27300,27300,0
|
|
20240719,181000,170016300,27300,27300,27300,27300,0
|
|
20240719,180900,170016300,27300,27300,27300,27300,0
|
|
20240719,180800,170016300,27300,27300,27300,27300,0
|
|
20240719,180700,170016300,27300,27300,27300,27300,0
|
|
20240719,180600,170016300,27300,27300,27300,27300,0
|
|
20240719,180500,170016300,27300,27300,27300,27300,0
|
|
20240719,180400,170016300,27300,27300,27300,27300,0
|
|
20240719,180300,170016300,27300,27300,27300,27300,49
|
|
20240719,180200,170016300,27300,27300,27300,27300,0
|
|
20240719,180100,170016300,27300,27300,27300,27300,0
|
|
20240719,180000,170016300,27300,27300,27300,27300,0
|
|
20240719,175900,170016300,27300,27300,27300,27300,0
|
|
20240719,175800,170016300,27300,27300,27300,27300,0
|
|
20240719,175700,170016300,27300,27300,27300,27300,0
|
|
20240719,175600,170016300,27300,27300,27300,27300,0
|
|
20240719,175500,170016300,27300,27300,27300,27300,0
|
|
20240719,175400,170016300,27300,27300,27300,27300,0
|
|
20240719,175300,170016300,27300,27300,27300,27300,0
|
|
20240719,175200,170016300,27300,27300,27300,27300,0
|
|
20240719,175100,170016300,27300,27300,27300,27300,0
|
|
20240719,175000,170016300,27300,27300,27300,27300,0
|
|
20240719,174900,170016300,27300,27300,27300,27300,0
|
|
20240719,174800,170016300,27300,27300,27300,27300,0
|
|
20240719,174700,170016300,27300,27300,27300,27300,0
|
|
20240719,174600,170016300,27300,27300,27300,27300,0
|
|
20240719,174500,170016300,27300,27300,27300,27300,0
|
|
20240719,174400,170016300,27300,27300,27300,27300,0
|
|
20240719,174300,170016300,27300,27300,27300,27300,0
|
|
20240719,174200,170016300,27300,27300,27300,27300,0
|
|
20240719,174100,170016300,27300,27300,27300,27300,0
|
|
20240719,174000,170016300,27300,27300,27300,27300,0
|
|
20240719,173900,170016300,27300,27300,27300,27300,0
|
|
20240719,173800,170016300,27300,27300,27300,27300,0
|
|
20240719,173700,170016300,27300,27300,27300,27300,0
|
|
20240719,173600,170016300,27300,27300,27300,27300,0
|
|
20240719,173500,170016300,27300,27300,27300,27300,0
|
|
20240719,173400,170016300,27300,27300,27300,27300,0
|
|
20240719,173300,170016300,27300,27300,27300,27300,49
|
|
20240719,173200,170016300,27300,27300,27300,27300,0
|
|
20240719,173100,170016300,27300,27300,27300,27300,0
|
|
20240719,173000,170016300,27300,27300,27300,27300,0
|
|
20240719,172900,170016300,27300,27300,27300,27300,0
|
|
20240719,172800,170016300,27300,27300,27300,27300,0
|
|
20240719,172700,170016300,27300,27300,27300,27300,0
|
|
20240719,172600,170016300,27300,27300,27300,27300,0
|
|
20240719,172500,170016300,27300,27300,27300,27300,0
|
|
20240719,172400,170016300,27300,27300,27300,27300,0
|
|
20240719,172300,170016300,27300,27300,27300,27300,0
|
|
20240719,172200,170016300,27300,27300,27300,27300,0
|
|
20240719,172100,170016300,27300,27300,27300,27300,0
|
|
20240719,172000,170016300,27300,27300,27300,27300,0
|
|
20240719,171900,170016300,27300,27300,27300,27300,0
|
|
20240719,171800,170016300,27300,27300,27300,27300,0
|
|
20240719,171700,170016300,27300,27300,27300,27300,0
|
|
20240719,171600,170016300,27300,27300,27300,27300,0
|
|
20240719,171500,170016300,27300,27300,27300,27300,0
|
|
20240719,171400,170016300,27300,27300,27300,27300,0
|
|
20240719,171300,170016300,27300,27300,27300,27300,0
|
|
20240719,171200,170016300,27300,27300,27300,27300,0
|
|
20240719,171100,170016300,27300,27300,27300,27300,0
|
|
20240719,171000,170016300,27300,27300,27300,27300,0
|
|
20240719,170900,170016300,27300,27300,27300,27300,0
|
|
20240719,170800,170016300,27300,27300,27300,27300,0
|
|
20240719,170700,170016300,27300,27300,27300,27300,0
|
|
20240719,170600,170016300,27300,27300,27300,27300,0
|
|
20240719,170500,170016300,27300,27300,27300,27300,0
|
|
20240719,170400,170016300,27300,27300,27300,27300,0
|
|
20240719,170300,170016300,27300,27300,27300,27300,49
|
|
20240719,170200,170016300,27300,27300,27300,27300,0
|
|
20240719,170100,170016300,27300,27300,27300,27300,0
|
|
20240719,170000,170016300,27300,27300,27300,27300,0
|
|
20240719,165900,170016300,27300,27300,27300,27300,0
|
|
20240719,165800,170016300,27300,27300,27300,27300,0
|
|
20240719,165700,170016300,27300,27300,27300,27300,0
|
|
20240719,165600,170016300,27300,27300,27300,27300,0
|
|
20240719,165500,170016300,27300,27300,27300,27300,0
|
|
20240719,165400,170016300,27300,27300,27300,27300,0
|
|
20240719,165300,170016300,27300,27300,27300,27300,0
|
|
20240719,165200,170016300,27300,27300,27300,27300,0
|
|
20240719,165100,170016300,27300,27300,27300,27300,0
|
|
20240719,165000,170016300,27300,27300,27300,27300,0
|
|
20240719,164900,170016300,27300,27300,27300,27300,0
|
|
20240719,164800,170016300,27300,27300,27300,27300,0
|
|
20240719,164700,170016300,27300,27300,27300,27300,0
|
|
20240719,164600,170016300,27300,27300,27300,27300,0
|
|
20240719,164500,170016300,27300,27300,27300,27300,0
|
|
20240719,164400,170016300,27300,27300,27300,27300,0
|
|
20240719,164300,170016300,27300,27300,27300,27300,0
|
|
20240719,164200,170016300,27300,27300,27300,27300,0
|
|
20240719,164100,170016300,27300,27300,27300,27300,0
|
|
20240719,164000,170016300,27300,27300,27300,27300,0
|
|
20240719,163900,170016300,27300,27300,27300,27300,0
|
|
20240719,163800,170016300,27300,27300,27300,27300,0
|
|
20240719,163700,170016300,27300,27300,27300,27300,0
|
|
20240719,163600,170016300,27300,27300,27300,27300,0
|
|
20240719,163500,170016300,27300,27300,27300,27300,0
|
|
20240719,163400,170016300,27300,27300,27300,27300,0
|
|
20240719,163300,170016300,27300,27300,27300,27300,49
|
|
20240719,163200,170016300,27300,27300,27300,27300,0
|
|
20240719,163100,170016300,27300,27300,27300,27300,0
|
|
20240719,163000,170016300,27300,27300,27300,27300,0
|
|
20240719,162900,170016300,27300,27300,27300,27300,0
|
|
20240719,162800,170016300,27300,27300,27300,27300,0
|
|
20240719,162700,170016300,27300,27300,27300,27300,0
|
|
20240719,162600,170016300,27300,27300,27300,27300,0
|
|
20240719,162500,170016300,27300,27300,27300,27300,0
|
|
20240719,162400,170016300,27300,27300,27300,27300,0
|
|
20240719,162300,170016300,27300,27300,27300,27300,0
|
|
20240719,162200,170016300,27300,27300,27300,27300,0
|
|
20240719,162100,170016300,27300,27300,27300,27300,0
|
|
20240719,162000,170016300,27300,27300,27300,27300,0
|
|
20240719,161900,170016300,27300,27300,27300,27300,0
|
|
20240719,161800,170016300,27300,27300,27300,27300,0
|
|
20240719,161700,170016300,27300,27300,27300,27300,0
|
|
20240719,161600,170016300,27300,27300,27300,27300,0
|
|
20240719,161500,170016300,27300,27300,27300,27300,0
|
|
20240719,161400,170016300,27300,27300,27300,27300,0
|
|
20240719,161300,170016300,27300,27300,27300,27300,0
|
|
20240719,161200,170016300,27300,27300,27300,27300,0
|
|
20240719,161100,170016300,27300,27300,27300,27300,0
|
|
20240719,161000,170016300,27300,27300,27300,27300,0
|
|
20240719,160900,170016300,27300,27300,27300,27300,0
|
|
20240719,160800,170016300,27300,27300,27300,27300,0
|
|
20240719,160700,170016300,27300,27300,27300,27300,0
|
|
20240719,160600,170016300,27300,27300,27300,27300,0
|
|
20240719,160500,170016300,27300,27300,27300,27300,0
|
|
20240719,160400,170016300,27300,27300,27300,27300,0
|
|
20240719,160300,170016300,27300,27300,27300,27300,49
|
|
20240719,160200,170016300,27300,27300,27300,27300,0
|
|
20240719,160100,170016300,27300,27300,27300,27300,0
|
|
20240719,160000,170016300,27300,27300,27300,27300,0
|
|
20240719,155900,170016300,27300,27300,27300,27300,0
|
|
20240719,155800,170016300,27300,27300,27300,27300,0
|
|
20240719,155700,170016300,27300,27300,27300,27300,0
|
|
20240719,155600,170016300,27300,27300,27300,27300,0
|
|
20240719,155500,170016300,27300,27300,27300,27300,0
|
|
20240719,155400,170016300,27300,27300,27300,27300,0
|
|
20240719,155300,170016300,27300,27300,27300,27300,0
|
|
20240719,155200,170016300,27300,27300,27300,27300,0
|
|
20240719,155100,170016300,27300,27300,27300,27300,0
|
|
20240719,155000,170016300,27300,27300,27300,27300,0
|
|
20240719,154900,170016300,27300,27300,27300,27300,0
|
|
20240719,154800,170016300,27300,27300,27300,27300,0
|
|
20240719,154700,170016300,27300,27300,27300,27300,0
|
|
20240719,154600,170016300,27300,27300,27300,27300,0
|
|
20240719,154500,170016300,27300,27300,27300,27300,0
|
|
20240719,154400,170016300,27300,27300,27300,27300,0
|
|
20240719,154300,170016300,27300,27300,27300,27300,0
|
|
20240719,154200,170016300,27300,27300,27300,27300,0
|
|
20240719,154100,170016300,27300,27300,27300,27300,0
|
|
20240719,154000,170016300,27300,27300,27300,27300,0
|
|
20240719,153900,170016300,27300,27300,27300,27300,0
|
|
20240719,153800,170016300,27300,27300,27300,27300,0
|
|
20240719,153700,170016300,27300,27300,27300,27300,0
|
|
20240719,153600,170016300,27300,27300,27300,27300,0
|
|
20240719,153500,170016300,27300,27300,27300,27300,0
|
|
20240719,153400,170016300,27300,27300,27300,27300,0
|
|
20240719,153300,170016300,27300,27300,27300,27300,49
|
|
20240719,153200,170016300,27300,27300,27300,27300,0
|
|
20240719,153100,170016300,27300,27300,27300,27300,0
|
|
20240719,153000,170016300,27300,27300,27300,27300,49
|
|
20240719,152900,168678600,27300,27300,27300,27300,0
|
|
20240719,152800,168678600,27300,27300,27300,27300,0
|
|
20240719,152700,168678600,27300,27300,27300,27300,0
|
|
20240719,152600,168678600,27300,27300,27300,27300,0
|
|
20240719,152500,168678600,27300,27300,27300,27300,0
|
|
20240719,152400,168678600,27300,27300,27300,27300,0
|
|
20240719,152300,168678600,27300,27300,27300,27300,0
|
|
20240719,152200,168678600,27300,27300,27300,27300,0
|
|
20240719,152100,168678600,27300,27300,27300,27300,0
|
|
20240719,152000,168678600,27300,27300,27300,27300,0
|
|
20240719,151900,168678600,27300,27300,27300,27150,3
|
|
20240719,151800,168596850,27150,27150,27150,27150,5
|
|
20240719,151700,168461100,27300,27250,27300,27250,11
|
|
20240719,151600,168160950,27300,27300,27300,27300,11
|
|
20240719,151500,167860650,27300,27300,27300,27250,16
|
|
20240719,151400,167424100,27300,27250,27300,27250,10
|
|
20240719,151300,167151300,27250,27250,27300,27250,12
|
|
20240719,151200,166823900,27250,27300,27300,27250,53
|
|
20240719,151100,165379050,27300,27300,27350,27300,15
|
|
20240719,151000,164969250,27350,27300,27350,27300,13
|
|
20240719,150900,164614100,27350,27300,27350,27300,14
|
|
20240719,150800,164231600,27350,27350,27350,27300,14
|
|
20240719,150700,163849000,27300,27300,27350,27300,18
|
|
20240719,150600,163357100,27300,27300,27300,27300,7
|
|
20240719,150500,163166000,27350,27300,27350,27300,20
|
|
20240719,150400,162619850,27350,27300,27350,27300,18
|
|
20240719,150300,162128000,27300,27300,27300,27250,13
|
|
20240719,150200,161773300,27250,27300,27300,27250,15
|
|
20240719,150100,161363950,27250,27300,27300,27250,19
|
|
20240719,150000,160845450,27300,27250,27300,27250,9
|
|
20240719,145900,160599900,27300,27250,27300,27250,14
|
|
20240719,145800,160217850,27300,27300,27300,27250,30
|
|
20240719,145700,159399050,27300,27250,27300,27250,8
|
|
20240719,145600,159180800,27200,27300,27300,27200,11
|
|
20240719,145500,158880700,27300,27300,27300,27250,15
|
|
20240719,145400,158471300,27300,27300,27300,27200,47
|
|
20240719,145300,157188400,27300,27350,27350,27250,19
|
|
20240719,145200,156669550,27350,27300,27350,27200,11
|
|
20240719,145100,156369100,27300,27400,27400,27300,25
|
|
20240719,145000,155685200,27350,27300,27350,27300,13
|
|
20240719,144900,155329850,27400,27400,27400,27350,15
|
|
20240719,144800,154919350,27350,27250,27350,27250,31
|
|
20240719,144700,154072950,27300,27250,27300,27250,12
|
|
20240719,144600,153745600,27200,27200,27200,27150,11
|
|
20240719,144500,153446450,27150,27200,27200,27150,13
|
|
20240719,144400,153092950,27150,27200,27200,27150,11
|
|
20240719,144300,152793850,27200,27200,27200,27150,15
|
|
20240719,144200,152385950,27200,27200,27200,27150,15
|
|
20240719,144100,151978050,27150,27200,27200,27150,8
|
|
20240719,144000,151760650,27200,27200,27200,27150,13
|
|
20240719,143900,151407150,27200,27200,27200,27150,22
|
|
20240719,143800,150808950,27200,27150,27200,27150,9
|
|
20240719,143700,150564300,27200,27200,27200,27150,29
|
|
20240719,143600,149775550,27200,27200,27200,27150,17
|
|
20240719,143500,149313200,27200,27150,27200,27150,10
|
|
20240719,143400,149041400,27200,27100,27200,27100,15
|
|
20240719,143300,148633850,27100,27100,27100,27050,18
|
|
20240719,143200,148146150,27100,27100,27100,27050,12
|
|
20240719,143100,147821050,27100,27100,27100,27050,18
|
|
20240719,143000,147333400,27050,27050,27100,27050,12
|
|
20240719,142900,147008450,27100,27100,27100,27050,16
|
|
20240719,142800,146575000,27100,27050,27100,27050,12
|
|
20240719,142700,146249900,27050,27100,27100,27050,22
|
|
20240719,142600,145653850,27050,27050,27050,27050,6
|
|
20240719,142500,145491550,27100,27100,27100,27050,12
|
|
20240719,142400,145166450,27050,27100,27100,27050,15
|
|
20240719,142300,144760100,27100,27050,27100,27050,11
|
|
20240719,142200,144462050,27050,27050,27100,27050,12
|
|
20240719,142100,144136950,27100,27050,27100,27050,191
|
|
20240719,142000,138969150,27050,27050,27050,27000,34
|
|
20240719,141900,138049550,27050,27050,27050,27000,10
|
|
20240719,141800,137779300,27000,27000,27050,27000,6
|
|
20240719,141700,137617150,27000,27050,27050,27000,18
|
|
20240719,141600,137130400,27050,27000,27050,27000,5
|
|
20240719,141500,136995350,27000,27000,27000,27000,0
|
|
20240719,141400,136995350,27000,27000,27000,27000,1
|
|
20240719,141300,136968350,27000,27000,27000,27000,7
|
|
20240719,141200,136779350,26950,26950,26950,26950,4
|
|
20240719,141100,136671550,26950,26950,26950,26950,2
|
|
20240719,141000,136617650,26950,26950,26950,26950,2
|
|
20240719,140900,136563750,27000,27000,27000,27000,64
|
|
20240719,140800,134835750,27000,27000,27000,27000,3
|
|
20240719,140700,134754750,27050,27000,27050,27000,4
|
|
20240719,140600,134646700,27000,27000,27000,27000,4
|
|
20240719,140500,134538700,27000,27000,27000,27000,3
|
|
20240719,140400,134457700,27000,27000,27000,27000,0
|
|
20240719,140300,134457700,27000,27000,27000,27000,10
|
|
20240719,140200,134187700,27000,27000,27000,27000,25
|
|
20240719,140100,133512700,26950,26950,26950,26950,4
|
|
20240719,140000,133404900,26950,26950,26950,26950,47
|
|
20240719,135900,132138250,26950,26950,26950,26950,2
|
|
20240719,135800,132084350,27000,26950,27000,26950,52
|
|
20240719,135700,130680650,26950,26950,26950,26950,5
|
|
20240719,135600,130545900,26950,26950,26950,26950,2
|
|
20240719,135500,130492000,26950,26950,26950,26950,3
|
|
20240719,135400,130411150,26950,26950,27000,26950,32
|
|
20240719,135300,129548500,26950,26950,26950,26950,3
|
|
20240719,135200,129467650,26950,27000,27000,26950,13
|
|
20240719,135100,129116750,27000,26950,27000,26950,5
|
|
20240719,135000,128981900,26950,27000,27000,26950,28
|
|
20240719,134900,128226050,27000,27000,27000,27000,36
|
|
20240719,134800,127254050,27000,27000,27000,27000,2
|
|
20240719,134700,127200050,27000,27000,27000,27000,4
|
|
20240719,134600,127092050,27000,27000,27000,27000,3
|
|
20240719,134500,127011050,27000,27000,27000,27000,2
|
|
20240719,134400,126957050,27000,27000,27000,27000,3
|
|
20240719,134300,126876050,27000,27000,27000,27000,3
|
|
20240719,134200,126795050,27000,27000,27000,27000,33
|
|
20240719,134100,125904050,27000,27000,27000,27000,3
|
|
20240719,134000,125823050,27000,27000,27000,27000,3
|
|
20240719,133900,125742050,27050,27050,27050,27000,6
|
|
20240719,133800,125579900,27000,27000,27000,27000,3
|
|
20240719,133700,125498900,27000,27000,27000,27000,2
|
|
20240719,133600,125444900,27000,27000,27000,27000,124
|
|
20240719,133500,122096900,27000,27000,27000,27000,35
|
|
20240719,133400,121151900,27000,27000,27000,27000,183
|
|
20240719,133300,116210900,27000,27000,27000,27000,752
|
|
20240719,133200,95906900,27000,27000,27000,27000,2
|
|
20240719,133100,95852900,27000,27000,27000,27000,2
|
|
20240719,133000,95798900,27000,27000,27000,27000,4
|
|
20240719,132900,95690900,27000,27000,27000,27000,303
|
|
20240719,132800,87509900,27000,27000,27000,27000,7
|
|
20240719,132700,87320900,27000,27000,27000,27000,3
|
|
20240719,132600,87239900,27000,27000,27000,27000,3
|
|
20240719,132500,87158900,27000,27000,27000,27000,3
|
|
20240719,132400,87077900,27000,27000,27000,27000,3
|
|
20240719,132300,86996900,27000,27000,27000,27000,2
|
|
20240719,132200,86942900,27000,27050,27050,27000,9
|
|
20240719,132100,86699700,27000,27000,27000,27000,2
|
|
20240719,132000,86645700,27000,27000,27000,27000,2
|
|
20240719,131900,86591700,27000,27000,27000,27000,3
|
|
20240719,131800,86510700,27000,27000,27000,27000,4
|
|
20240719,131700,86402700,27000,27000,27000,27000,2
|
|
20240719,131600,86348700,27000,27000,27000,27000,3
|
|
20240719,131500,86267700,27000,27000,27000,27000,3
|
|
20240719,131400,86186700,27000,27000,27000,27000,3
|
|
20240719,131300,86105700,27000,27050,27050,27000,11
|
|
20240719,131200,85808300,27000,27000,27000,27000,2
|
|
20240719,131100,85754300,27000,27000,27000,27000,3
|
|
20240719,131000,85673300,27000,27000,27000,27000,4
|
|
20240719,130900,85565300,27000,27000,27000,27000,2
|
|
20240719,130800,85511300,27000,27000,27000,27000,5
|
|
20240719,130700,85376300,27000,27000,27000,27000,49
|
|
20240719,130600,84053300,27000,27000,27000,27000,3
|
|
20240719,130500,83972300,27000,27000,27000,27000,3
|
|
20240719,130400,83891300,27000,27050,27050,27000,156
|
|
20240719,130300,79671600,27050,27050,27050,27050,2
|
|
20240719,130200,79617500,27050,27050,27050,27050,117
|
|
20240719,130100,76452650,27050,27050,27050,27050,2
|
|
20240719,130000,76398550,27050,27050,27050,27050,8
|
|
20240719,125900,76182150,27050,27050,27050,27050,3
|
|
20240719,125800,76101000,27050,27050,27050,27050,3
|
|
20240719,125700,76019850,27050,27050,27050,27050,3
|
|
20240719,125600,75938700,27050,27050,27050,27050,3
|
|
20240719,125500,75857550,27050,27050,27050,27050,2
|
|
20240719,125400,75803450,27050,27050,27050,27050,3
|
|
20240719,125300,75722300,27050,27050,27050,27050,4
|
|
20240719,125200,75614100,27050,27050,27050,27050,2
|
|
20240719,125100,75560000,27050,27050,27050,27050,3
|
|
20240719,125000,75478850,27050,27050,27050,27050,4
|
|
20240719,124900,75370650,27050,27050,27050,27050,2
|
|
20240719,124800,75316550,27050,27050,27050,27050,3
|
|
20240719,124700,75235400,27050,27050,27050,27050,202
|
|
20240719,124600,69771300,27050,27050,27050,27050,4
|
|
20240719,124500,69663100,27050,27050,27050,27050,3
|
|
20240719,124400,69581950,27050,27050,27050,27050,2
|
|
20240719,124300,69527850,27050,27050,27050,27050,2
|
|
20240719,124200,69473750,27050,27050,27050,27050,5
|
|
20240719,124100,69338500,27050,27050,27050,27050,2
|
|
20240719,124000,69284400,27050,27050,27050,27050,2
|
|
20240719,123900,69230300,27050,27050,27050,27050,4
|
|
20240719,123800,69122100,27050,27050,27050,27050,3
|
|
20240719,123700,69040950,27050,27100,27100,27050,17
|
|
20240719,123600,68580350,27050,27050,27050,27050,3
|
|
20240719,123500,68499200,27050,27050,27050,27050,3
|
|
20240719,123400,68418050,27050,27050,27050,27050,4
|
|
20240719,123300,68309850,27050,27050,27050,27050,2
|
|
20240719,123200,68255750,27050,27050,27050,27050,3
|
|
20240719,123100,68174600,27050,27050,27050,27050,3
|
|
20240719,123000,68093450,27050,27050,27050,27050,3
|
|
20240719,122900,68012300,27050,27050,27050,27050,2
|
|
20240719,122800,67958200,27050,27050,27050,27050,4
|
|
20240719,122700,67850000,27050,27050,27050,27050,7
|
|
20240719,122600,67660650,27050,27050,27050,27050,3
|
|
20240719,122500,67579500,27050,27050,27050,27050,4
|
|
20240719,122400,67471300,27050,27050,27050,27050,2
|
|
20240719,122300,67417200,27050,27050,27050,27050,2
|
|
20240719,122200,67363100,27050,27050,27050,27050,104
|
|
20240719,122100,64549900,27050,27050,27050,27050,3
|
|
20240719,122000,64468750,27050,27050,27050,27050,3
|
|
20240719,121900,64387600,27050,27050,27050,27050,2
|
|
20240719,121800,64333500,27050,27050,27050,27050,3
|
|
20240719,121700,64252350,27050,27050,27050,27050,4
|
|
20240719,121600,64144150,27050,27050,27050,27050,2
|
|
20240719,121500,64090050,27050,27050,27050,27050,27
|
|
20240719,121400,63359700,27050,27050,27050,27050,5
|
|
20240719,121300,63224450,27050,27050,27050,27050,2
|
|
20240719,121200,63170350,27050,27050,27050,27050,2
|
|
20240719,121100,63116250,27050,27050,27050,27050,3
|
|
20240719,121000,63035100,27050,27100,27100,27050,8
|
|
20240719,120900,62818500,27050,27050,27050,27050,2
|
|
20240719,120800,62764400,27050,27050,27050,27050,3
|
|
20240719,120700,62683250,27050,27050,27050,27050,4
|
|
20240719,120600,62575050,27050,27050,27050,27050,2
|
|
20240719,120500,62520950,27050,27050,27050,27050,3
|
|
20240719,120400,62439800,27050,27050,27050,27050,2
|
|
20240719,120300,62385700,27050,27050,27050,27050,10
|
|
20240719,120200,62115200,27050,27050,27050,27050,2
|
|
20240719,120100,62061100,27050,27100,27100,27050,3
|
|
20240719,120000,61979900,27050,27050,27050,27050,3
|
|
20240719,115900,61898750,27050,27050,27050,27050,4
|
|
20240719,115800,61790550,27050,27050,27050,27050,2
|
|
20240719,115700,61736450,27050,27050,27050,27050,8
|
|
20240719,115600,61520050,27050,27050,27050,27050,3
|
|
20240719,115500,61438900,27050,27050,27050,27050,3
|
|
20240719,115400,61357750,27050,27050,27050,27050,3
|
|
20240719,115300,61276600,27050,27050,27050,27050,2
|
|
20240719,115200,61222500,27050,27050,27050,27050,3
|
|
20240719,115100,61141350,27050,27050,27050,27050,4
|
|
20240719,115000,61033150,27050,27050,27050,27050,2
|
|
20240719,114900,60979050,27050,27050,27050,27050,4
|
|
20240719,114800,60870850,27050,27050,27050,27050,2
|
|
20240719,114700,60816750,27050,27050,27050,27050,2
|
|
20240719,114600,60762650,27050,27050,27050,27050,3
|
|
20240719,114500,60681500,27050,27050,27050,27050,3
|
|
20240719,114400,60600350,27050,27050,27050,27050,2
|
|
20240719,114300,60546250,27050,27050,27050,27050,3
|
|
20240719,114200,60465100,27050,27050,27050,27050,3
|
|
20240719,114100,60383950,27050,27050,27050,27050,2
|
|
20240719,114000,60329850,27050,27050,27050,27050,3
|
|
20240719,113900,60248700,27050,27050,27050,27050,2
|
|
20240719,113800,60194600,27050,27050,27050,27050,3
|
|
20240719,113700,60113450,27050,27050,27050,27050,3
|
|
20240719,113600,60032300,27050,27050,27050,27050,2
|
|
20240719,113500,59978200,27050,27050,27050,27050,2
|
|
20240719,113400,59924100,27050,27050,27050,27050,4
|
|
20240719,113300,59815900,27050,27050,27050,27050,2
|
|
20240719,113200,59761800,27050,27050,27050,27050,6
|
|
20240719,113100,59599500,27050,27050,27050,27050,4
|
|
20240719,113000,59491300,27050,27050,27050,27050,2
|
|
20240719,112900,59437200,27050,27050,27050,27050,3
|
|
20240719,112800,59356050,27050,27050,27050,27050,2
|
|
20240719,112700,59301950,27050,27050,27050,27050,2
|
|
20240719,112600,59247850,27100,27100,27100,27100,0
|
|
20240719,112500,59247850,27100,27100,27100,27100,0
|
|
20240719,112400,59247850,27100,27100,27100,27100,47
|
|
20240719,112300,57974150,27050,27100,27100,27050,9
|
|
20240719,112200,57730650,27050,27050,27050,27050,2
|
|
20240719,112100,57676550,27050,27050,27050,27050,2
|
|
20240719,112000,57622450,27050,27050,27050,27050,4
|
|
20240719,111900,57514250,27050,27050,27050,27050,2
|
|
20240719,111800,57460150,27050,27050,27050,27050,103
|
|
20240719,111700,54674000,27050,27050,27050,27050,2
|
|
20240719,111600,54619900,27050,27050,27050,27050,3
|
|
20240719,111500,54538750,27050,27050,27050,27050,3
|
|
20240719,111400,54457600,27050,27050,27050,27050,2
|
|
20240719,111300,54403500,27050,27100,27100,27050,3
|
|
20240719,111200,54322300,27050,27050,27050,27050,3
|
|
20240719,111100,54241150,27050,27050,27050,27050,2
|
|
20240719,111000,54187050,27050,27100,27100,27050,3
|
|
20240719,110900,54105850,27050,27050,27050,27050,5
|
|
20240719,110800,53970600,27050,27050,27050,27050,2
|
|
20240719,110700,53916500,27050,27050,27050,27050,3
|
|
20240719,110600,53835350,27050,27050,27050,27050,2
|
|
20240719,110500,53781250,27050,27050,27050,27050,2
|
|
20240719,110400,53727150,27050,27050,27050,27050,3
|
|
20240719,110300,53646000,27050,27050,27050,27050,2
|
|
20240719,110200,53591900,27050,27050,27050,27050,8
|
|
20240719,110100,53375500,27050,27050,27050,27050,2
|
|
20240719,110000,53321400,27050,27050,27050,27050,2
|
|
20240719,105900,53267300,27050,27050,27050,27050,3
|
|
20240719,105800,53186150,27050,27050,27050,27050,2
|
|
20240719,105700,53132050,27050,27050,27050,27050,2
|
|
20240719,105600,53077950,27050,27050,27050,27050,3
|
|
20240719,105500,52996800,27050,27050,27050,27050,2
|
|
20240719,105400,52942700,27050,27050,27050,27050,2
|
|
20240719,105300,52888600,27050,27050,27050,27050,3
|
|
20240719,105200,52807450,27050,27050,27050,27050,2
|
|
20240719,105100,52753350,27100,27100,27100,27100,20
|
|
20240719,105000,52211350,27100,27100,27100,27100,3
|
|
20240719,104900,52130050,27100,27050,27100,27050,4
|
|
20240719,104800,52021750,27050,27050,27050,27050,3
|
|
20240719,104700,51940600,27050,27050,27050,27050,2
|
|
20240719,104600,51886500,27050,27050,27050,27050,2
|
|
20240719,104500,51832400,27050,27050,27050,27050,3
|
|
20240719,104400,51751250,27050,27050,27050,27050,2
|
|
20240719,104300,51697150,27100,27100,27100,27100,72
|
|
20240719,104200,49745950,27100,27100,27100,27100,3
|
|
20240719,104100,49664650,27100,27100,27100,27100,2
|
|
20240719,104000,49610450,27150,27150,27150,27150,0
|
|
20240719,103900,49610450,27150,27150,27150,27150,0
|
|
20240719,103800,49610450,27150,27100,27150,27100,109
|
|
20240719,103700,46656500,27050,27050,27050,27050,2
|
|
20240719,103600,46602400,27050,27050,27050,27050,3
|
|
20240719,103500,46521250,27050,27050,27050,27050,2
|
|
20240719,103400,46467150,27050,27050,27050,27050,2
|
|
20240719,103300,46413050,27050,27050,27050,27050,3
|
|
20240719,103200,46331900,27050,27050,27050,27050,2
|
|
20240719,103100,46277800,27050,27050,27050,27050,3
|
|
20240719,103000,46196650,27050,27050,27050,27050,2
|
|
20240719,102900,46142550,27050,27050,27050,27050,2
|
|
20240719,102800,46088450,27050,27050,27050,27050,3
|
|
20240719,102700,46007300,27050,27100,27100,27050,115
|
|
20240719,102600,42890900,27050,27050,27050,27050,2
|
|
20240719,102500,42836800,27050,27050,27050,27050,3
|
|
20240719,102400,42755650,27050,27050,27050,27050,3
|
|
20240719,102300,42674500,27050,27050,27050,27050,2
|
|
20240719,102200,42620400,27050,27050,27050,27050,2
|
|
20240719,102100,42566300,27050,27050,27050,27050,30
|
|
20240719,102000,41754800,27050,27100,27100,27050,4
|
|
20240719,101900,41646550,27050,27050,27050,27050,2
|
|
20240719,101800,41592450,27050,27050,27050,27050,3
|
|
20240719,101700,41511300,27050,27100,27100,27050,16
|
|
20240719,101600,41077800,27050,27050,27050,27050,2
|
|
20240719,101500,41023700,27050,27050,27050,27050,3
|
|
20240719,101400,40942550,27050,27050,27050,27050,2
|
|
20240719,101300,40888450,27050,27050,27050,27050,2
|
|
20240719,101200,40834350,27050,27050,27050,27050,3
|
|
20240719,101100,40753200,27050,27050,27050,27050,2
|
|
20240719,101000,40699100,27050,27050,27050,27050,2
|
|
20240719,100900,40645000,27050,27050,27050,27050,3
|
|
20240719,100800,40563850,27050,27050,27050,27050,7
|
|
20240719,100700,40374500,27050,27050,27050,27050,3
|
|
20240719,100600,40293350,27050,27050,27050,27050,2
|
|
20240719,100500,40239250,27050,27050,27050,27050,2
|
|
20240719,100400,40185150,27050,27050,27050,27050,3
|
|
20240719,100300,40104000,27050,27100,27100,27050,3
|
|
20240719,100200,40022800,27050,27050,27050,27050,2
|
|
20240719,100100,39968700,27050,27050,27050,27050,3
|
|
20240719,100000,39887550,27050,27050,27050,27050,2
|
|
20240719,095900,39833450,27050,27100,27100,27050,7
|
|
20240719,095800,39643850,27050,27050,27050,27050,3
|
|
20240719,095700,39562700,27050,27100,27100,27050,6
|
|
20240719,095600,39400200,27100,27050,27100,27050,4
|
|
20240719,095500,39291900,27050,27050,27050,27050,3
|
|
20240719,095400,39210750,27050,27050,27050,27050,2
|
|
20240719,095300,39156650,27050,27050,27050,27050,3
|
|
20240719,095200,39075500,27050,27100,27100,27050,3
|
|
20240719,095100,38994300,27050,27050,27050,27050,2
|
|
20240719,095000,38940200,27050,27050,27050,27050,3
|
|
20240719,094900,38859050,27050,27050,27050,27050,2
|
|
20240719,094800,38804950,27050,27050,27050,27050,2
|
|
20240719,094700,38750850,27050,27050,27050,27050,13
|
|
20240719,094600,38399200,27050,27050,27050,27050,2
|
|
20240719,094500,38345100,27050,27050,27050,27050,2
|
|
20240719,094400,38291000,27050,27050,27050,27050,3
|
|
20240719,094300,38209850,27050,27050,27050,27050,36
|
|
20240719,094200,37236050,27050,27050,27050,27050,2
|
|
20240719,094100,37181950,27050,27050,27050,27050,3
|
|
20240719,094000,37100800,27050,27050,27050,27050,2
|
|
20240719,093900,37046700,27050,27050,27050,27050,3
|
|
20240719,093800,36965550,27050,27050,27050,27050,2
|
|
20240719,093700,36911450,27050,27000,27050,27000,166
|
|
20240719,093600,32429350,27000,27000,27000,27000,3
|
|
20240719,093500,32348350,27000,27000,27000,27000,7
|
|
20240719,093400,32159350,27000,27000,27000,27000,2
|
|
20240719,093300,32105350,27000,27000,27000,27000,8
|
|
20240719,093200,31889350,27000,27000,27000,27000,2
|
|
20240719,093100,31835350,27000,27000,27000,27000,2
|
|
20240719,093000,31781350,27000,27000,27000,27000,8
|
|
20240719,092900,31565350,27000,27000,27000,27000,2
|
|
20240719,092800,31511350,27000,27050,27050,27000,384
|
|
20240719,092700,21124300,27050,27050,27050,27050,2
|
|
20240719,092600,21070200,27050,27050,27050,27050,2
|
|
20240719,092500,21016100,27050,27050,27050,27050,3
|
|
20240719,092400,20934950,27050,27100,27100,27050,6
|
|
20240719,092300,20772450,27050,27100,27100,27050,6
|
|
20240719,092200,20609950,27050,27100,27100,27050,4
|
|
20240719,092100,20501700,27050,27050,27050,27050,3
|
|
20240719,092000,20420550,27050,27050,27050,27050,83
|
|
20240719,091900,18175400,27000,27000,27000,27000,3
|
|
20240719,091800,18094400,27050,27050,27050,27050,3
|
|
20240719,091700,18013250,27050,27050,27050,27050,0
|
|
20240719,091600,18013250,27050,27050,27050,27050,1
|
|
20240719,091500,17986200,27050,27000,27050,27000,59
|
|
20240719,091400,16390350,27000,27000,27000,27000,3
|
|
20240719,091300,16309350,27000,27000,27050,27000,67
|
|
20240719,091200,14500300,27000,27000,27000,27000,3
|
|
20240719,091100,14419300,27000,27000,27000,27000,2
|
|
20240719,091000,14365300,27000,27000,27000,27000,3
|
|
20240719,090900,14284300,27000,27000,27000,27000,80
|
|
20240719,090800,12124300,27050,27000,27050,27000,4
|
|
20240719,090700,12016250,27000,27000,27000,27000,3
|
|
20240719,090600,11935250,27050,27000,27050,27000,8
|
|
20240719,090500,11719000,27050,27050,27050,27050,14
|
|
20240719,090400,11340300,27050,27050,27050,27050,3
|
|
20240719,090300,11259150,27050,27000,27050,27000,6
|
|
20240719,090200,11097000,27000,27000,27000,27000,170
|
|
20240719,090100,6507000,27000,27000,27000,27000,0
|
|
20240719,090000,6507000,27000,27000,27000,27000,241
|