672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,200900,1470206900,30200,30200,30200,30200,1317
|
|
20240724,200800,1470206900,30200,30200,30200,30200,0
|
|
20240724,200700,1470206900,30200,30200,30200,30200,0
|
|
20240724,200600,1470206900,30200,30200,30200,30200,0
|
|
20240724,200500,1470206900,30200,30200,30200,30200,0
|
|
20240724,200400,1470206900,30200,30200,30200,30200,0
|
|
20240724,200300,1470206900,30200,30200,30200,30200,0
|
|
20240724,200200,1470206900,30200,30200,30200,30200,0
|
|
20240724,200100,1470206900,30200,30200,30200,30200,0
|
|
20240724,200000,1470206900,30200,30200,30200,30200,0
|
|
20240724,195900,1470206900,30200,30200,30200,30200,0
|
|
20240724,195800,1470206900,30200,30200,30200,30200,0
|
|
20240724,195700,1470206900,30200,30200,30200,30200,0
|
|
20240724,195600,1470206900,30200,30200,30200,30200,0
|
|
20240724,195500,1470206900,30200,30200,30200,30200,0
|
|
20240724,195400,1470206900,30200,30200,30200,30200,0
|
|
20240724,195300,1470206900,30200,30200,30200,30200,0
|
|
20240724,195200,1470206900,30200,30200,30200,30200,0
|
|
20240724,195100,1470206900,30200,30200,30200,30200,0
|
|
20240724,195000,1470206900,30200,30200,30200,30200,0
|
|
20240724,194900,1470206900,30200,30200,30200,30200,0
|
|
20240724,194800,1470206900,30200,30200,30200,30200,0
|
|
20240724,194700,1470206900,30200,30200,30200,30200,0
|
|
20240724,194600,1470206900,30200,30200,30200,30200,0
|
|
20240724,194500,1470206900,30200,30200,30200,30200,0
|
|
20240724,194400,1470206900,30200,30200,30200,30200,0
|
|
20240724,194300,1470206900,30200,30200,30200,30200,0
|
|
20240724,194200,1470206900,30200,30200,30200,30200,0
|
|
20240724,194100,1470206900,30200,30200,30200,30200,0
|
|
20240724,194000,1470206900,30200,30200,30200,30200,0
|
|
20240724,193900,1470206900,30200,30200,30200,30200,1317
|
|
20240724,193800,1470206900,30200,30200,30200,30200,0
|
|
20240724,193700,1470206900,30200,30200,30200,30200,0
|
|
20240724,193600,1470206900,30200,30200,30200,30200,0
|
|
20240724,193500,1470206900,30200,30200,30200,30200,0
|
|
20240724,193400,1470206900,30200,30200,30200,30200,0
|
|
20240724,193300,1470206900,30200,30200,30200,30200,0
|
|
20240724,193200,1470206900,30200,30200,30200,30200,0
|
|
20240724,193100,1470206900,30200,30200,30200,30200,0
|
|
20240724,193000,1470206900,30200,30200,30200,30200,0
|
|
20240724,192900,1470206900,30200,30200,30200,30200,0
|
|
20240724,192800,1470206900,30200,30200,30200,30200,0
|
|
20240724,192700,1470206900,30200,30200,30200,30200,0
|
|
20240724,192600,1470206900,30200,30200,30200,30200,0
|
|
20240724,192500,1470206900,30200,30200,30200,30200,0
|
|
20240724,192400,1470206900,30200,30200,30200,30200,0
|
|
20240724,192300,1470206900,30200,30200,30200,30200,0
|
|
20240724,192200,1470206900,30200,30200,30200,30200,0
|
|
20240724,192100,1470206900,30200,30200,30200,30200,0
|
|
20240724,192000,1470206900,30200,30200,30200,30200,0
|
|
20240724,191900,1470206900,30200,30200,30200,30200,0
|
|
20240724,191800,1470206900,30200,30200,30200,30200,0
|
|
20240724,191700,1470206900,30200,30200,30200,30200,0
|
|
20240724,191600,1470206900,30200,30200,30200,30200,0
|
|
20240724,191500,1470206900,30200,30200,30200,30200,0
|
|
20240724,191400,1470206900,30200,30200,30200,30200,0
|
|
20240724,191300,1470206900,30200,30200,30200,30200,0
|
|
20240724,191200,1470206900,30200,30200,30200,30200,0
|
|
20240724,191100,1470206900,30200,30200,30200,30200,0
|
|
20240724,191000,1470206900,30200,30200,30200,30200,0
|
|
20240724,190900,1470206900,30200,30200,30200,30200,1317
|
|
20240724,190800,1470206900,30200,30200,30200,30200,0
|
|
20240724,190700,1470206900,30200,30200,30200,30200,0
|
|
20240724,190600,1470206900,30200,30200,30200,30200,0
|
|
20240724,190500,1470206900,30200,30200,30200,30200,0
|
|
20240724,190400,1470206900,30200,30200,30200,30200,0
|
|
20240724,190300,1470206900,30200,30200,30200,30200,0
|
|
20240724,190200,1470206900,30200,30200,30200,30200,0
|
|
20240724,190100,1470206900,30200,30200,30200,30200,0
|
|
20240724,190000,1470206900,30200,30200,30200,30200,0
|
|
20240724,185900,1470206900,30200,30200,30200,30200,0
|
|
20240724,185800,1470206900,30200,30200,30200,30200,0
|
|
20240724,185700,1470206900,30200,30200,30200,30200,0
|
|
20240724,185600,1470206900,30200,30200,30200,30200,0
|
|
20240724,185500,1470206900,30200,30200,30200,30200,0
|
|
20240724,185400,1470206900,30200,30200,30200,30200,0
|
|
20240724,185300,1470206900,30200,30200,30200,30200,0
|
|
20240724,185200,1470206900,30200,30200,30200,30200,0
|
|
20240724,185100,1470206900,30200,30200,30200,30200,0
|
|
20240724,185000,1470206900,30200,30200,30200,30200,0
|
|
20240724,184900,1470206900,30200,30200,30200,30200,0
|
|
20240724,184800,1470206900,30200,30200,30200,30200,0
|
|
20240724,184700,1470206900,30200,30200,30200,30200,0
|
|
20240724,184600,1470206900,30200,30200,30200,30200,0
|
|
20240724,184500,1470206900,30200,30200,30200,30200,0
|
|
20240724,184400,1470206900,30200,30200,30200,30200,0
|
|
20240724,184300,1470206900,30200,30200,30200,30200,0
|
|
20240724,184200,1470206900,30200,30200,30200,30200,0
|
|
20240724,184100,1470206900,30200,30200,30200,30200,0
|
|
20240724,184000,1470206900,30200,30200,30200,30200,0
|
|
20240724,183900,1470206900,30200,30200,30200,30200,1317
|
|
20240724,183800,1470206900,30200,30200,30200,30200,0
|
|
20240724,183700,1470206900,30200,30200,30200,30200,0
|
|
20240724,183600,1470206900,30200,30200,30200,30200,0
|
|
20240724,183500,1470206900,30200,30200,30200,30200,0
|
|
20240724,183400,1470206900,30200,30200,30200,30200,0
|
|
20240724,183300,1470206900,30200,30200,30200,30200,0
|
|
20240724,183200,1470206900,30200,30200,30200,30200,0
|
|
20240724,183100,1470206900,30200,30200,30200,30200,0
|
|
20240724,183000,1470206900,30200,30200,30200,30200,0
|
|
20240724,182900,1470206900,30200,30200,30200,30200,0
|
|
20240724,182800,1470206900,30200,30200,30200,30200,0
|
|
20240724,182700,1470206900,30200,30200,30200,30200,0
|
|
20240724,182600,1470206900,30200,30200,30200,30200,0
|
|
20240724,182500,1470206900,30200,30200,30200,30200,0
|
|
20240724,182400,1470206900,30200,30200,30200,30200,0
|
|
20240724,182300,1470206900,30200,30200,30200,30200,0
|
|
20240724,182200,1470206900,30200,30200,30200,30200,0
|
|
20240724,182100,1470206900,30200,30200,30200,30200,0
|
|
20240724,182000,1470206900,30200,30200,30200,30200,0
|
|
20240724,181900,1470206900,30200,30200,30200,30200,0
|
|
20240724,181800,1470206900,30200,30200,30200,30200,0
|
|
20240724,181700,1470206900,30200,30200,30200,30200,0
|
|
20240724,181600,1470206900,30200,30200,30200,30200,0
|
|
20240724,181500,1470206900,30200,30200,30200,30200,0
|
|
20240724,181400,1470206900,30200,30200,30200,30200,0
|
|
20240724,181300,1470206900,30200,30200,30200,30200,0
|
|
20240724,181200,1470206900,30200,30200,30200,30200,0
|
|
20240724,181100,1470206900,30200,30200,30200,30200,0
|
|
20240724,181000,1470206900,30200,30200,30200,30200,0
|
|
20240724,180900,1470206900,30200,30200,30200,30200,1317
|
|
20240724,180800,1470206900,30200,30200,30200,30200,0
|
|
20240724,180700,1470206900,30200,30200,30200,30200,0
|
|
20240724,180600,1470206900,30200,30200,30200,30200,0
|
|
20240724,180500,1470206900,30200,30200,30200,30200,0
|
|
20240724,180400,1470206900,30200,30200,30200,30200,0
|
|
20240724,180300,1470206900,30200,30200,30200,30200,0
|
|
20240724,180200,1470206900,30200,30200,30200,30200,0
|
|
20240724,180100,1470206900,30200,30200,30200,30200,0
|
|
20240724,180000,1470206900,30200,30200,30200,30200,0
|
|
20240724,175900,1470206900,30200,30200,30200,30200,0
|
|
20240724,175800,1470206900,30200,30200,30200,30200,0
|
|
20240724,175700,1470206900,30200,30200,30200,30200,0
|
|
20240724,175600,1470206900,30200,30200,30200,30200,0
|
|
20240724,175500,1470206900,30200,30200,30200,30200,0
|
|
20240724,175400,1470206900,30200,30200,30200,30200,0
|
|
20240724,175300,1470206900,30200,30200,30200,30200,0
|
|
20240724,175200,1470206900,30200,30200,30200,30200,0
|
|
20240724,175100,1470206900,30200,30200,30200,30200,0
|
|
20240724,175000,1470206900,30200,30200,30200,30200,0
|
|
20240724,174900,1470206900,30200,30200,30200,30200,0
|
|
20240724,174800,1470206900,30200,30200,30200,30200,0
|
|
20240724,174700,1470206900,30200,30200,30200,30200,0
|
|
20240724,174600,1470206900,30200,30200,30200,30200,0
|
|
20240724,174500,1470206900,30200,30200,30200,30200,0
|
|
20240724,174400,1470206900,30200,30200,30200,30200,0
|
|
20240724,174300,1470206900,30200,30200,30200,30200,0
|
|
20240724,174200,1470206900,30200,30200,30200,30200,0
|
|
20240724,174100,1470206900,30200,30200,30200,30200,0
|
|
20240724,174000,1470206900,30200,30200,30200,30200,0
|
|
20240724,173900,1470206900,30200,30200,30200,30200,1317
|
|
20240724,173800,1470206900,30200,30200,30200,30200,0
|
|
20240724,173700,1470206900,30200,30200,30200,30200,0
|
|
20240724,173600,1470206900,30200,30200,30200,30200,0
|
|
20240724,173500,1470206900,30200,30200,30200,30200,0
|
|
20240724,173400,1470206900,30200,30200,30200,30200,0
|
|
20240724,173300,1470206900,30200,30200,30200,30200,0
|
|
20240724,173200,1470206900,30200,30200,30200,30200,0
|
|
20240724,173100,1470206900,30200,30200,30200,30200,0
|
|
20240724,173000,1470206900,30200,30200,30200,30200,0
|
|
20240724,172900,1470206900,30200,30200,30200,30200,0
|
|
20240724,172800,1470206900,30200,30200,30200,30200,0
|
|
20240724,172700,1470206900,30200,30200,30200,30200,0
|
|
20240724,172600,1470206900,30200,30200,30200,30200,0
|
|
20240724,172500,1470206900,30200,30200,30200,30200,0
|
|
20240724,172400,1470206900,30200,30200,30200,30200,0
|
|
20240724,172300,1470206900,30200,30200,30200,30200,0
|
|
20240724,172200,1470206900,30200,30200,30200,30200,0
|
|
20240724,172100,1470206900,30200,30200,30200,30200,0
|
|
20240724,172000,1470206900,30200,30200,30200,30200,0
|
|
20240724,171900,1470206900,30200,30200,30200,30200,0
|
|
20240724,171800,1470206900,30200,30200,30200,30200,0
|
|
20240724,171700,1470206900,30200,30200,30200,30200,0
|
|
20240724,171600,1470206900,30200,30200,30200,30200,0
|
|
20240724,171500,1470206900,30200,30200,30200,30200,0
|
|
20240724,171400,1470206900,30200,30200,30200,30200,0
|
|
20240724,171300,1470206900,30200,30200,30200,30200,0
|
|
20240724,171200,1470206900,30200,30200,30200,30200,0
|
|
20240724,171100,1470206900,30200,30200,30200,30200,0
|
|
20240724,171000,1470206900,30200,30200,30200,30200,0
|
|
20240724,170900,1470206900,30200,30200,30200,30200,1317
|
|
20240724,170800,1470206900,30200,30200,30200,30200,0
|
|
20240724,170700,1470206900,30200,30200,30200,30200,0
|
|
20240724,170600,1470206900,30200,30200,30200,30200,0
|
|
20240724,170500,1470206900,30200,30200,30200,30200,0
|
|
20240724,170400,1470206900,30200,30200,30200,30200,0
|
|
20240724,170300,1470206900,30200,30200,30200,30200,0
|
|
20240724,170200,1470206900,30200,30200,30200,30200,0
|
|
20240724,170100,1470206900,30200,30200,30200,30200,0
|
|
20240724,170000,1470206900,30200,30200,30200,30200,0
|
|
20240724,165900,1470206900,30200,30200,30200,30200,0
|
|
20240724,165800,1470206900,30200,30200,30200,30200,0
|
|
20240724,165700,1470206900,30200,30200,30200,30200,0
|
|
20240724,165600,1470206900,30200,30200,30200,30200,0
|
|
20240724,165500,1470206900,30200,30200,30200,30200,0
|
|
20240724,165400,1470206900,30200,30200,30200,30200,0
|
|
20240724,165300,1470206900,30200,30200,30200,30200,0
|
|
20240724,165200,1470206900,30200,30200,30200,30200,0
|
|
20240724,165100,1470206900,30200,30200,30200,30200,0
|
|
20240724,165000,1470206900,30200,30200,30200,30200,0
|
|
20240724,164900,1470206900,30200,30200,30200,30200,0
|
|
20240724,164800,1470206900,30200,30200,30200,30200,0
|
|
20240724,164700,1470206900,30200,30200,30200,30200,0
|
|
20240724,164600,1470206900,30200,30200,30200,30200,0
|
|
20240724,164500,1470206900,30200,30200,30200,30200,0
|
|
20240724,164400,1470206900,30200,30200,30200,30200,0
|
|
20240724,164300,1470206900,30200,30200,30200,30200,0
|
|
20240724,164200,1470206900,30200,30200,30200,30200,0
|
|
20240724,164100,1470206900,30200,30200,30200,30200,0
|
|
20240724,164000,1470206900,30200,30200,30200,30200,0
|
|
20240724,163900,1470206900,30200,30200,30200,30200,1317
|
|
20240724,163800,1470206900,30200,30200,30200,30200,0
|
|
20240724,163700,1470206900,30200,30200,30200,30200,0
|
|
20240724,163600,1470206900,30200,30200,30200,30200,0
|
|
20240724,163500,1470206900,30200,30200,30200,30200,0
|
|
20240724,163400,1470206900,30200,30200,30200,30200,0
|
|
20240724,163300,1470206900,30200,30200,30200,30200,0
|
|
20240724,163200,1470206900,30200,30200,30200,30200,0
|
|
20240724,163100,1470206900,30200,30200,30200,30200,0
|
|
20240724,163000,1470206900,30200,30200,30200,30200,0
|
|
20240724,162900,1470206900,30200,30200,30200,30200,0
|
|
20240724,162800,1470206900,30200,30200,30200,30200,0
|
|
20240724,162700,1470206900,30200,30200,30200,30200,0
|
|
20240724,162600,1470206900,30200,30200,30200,30200,0
|
|
20240724,162500,1470206900,30200,30200,30200,30200,0
|
|
20240724,162400,1470206900,30200,30200,30200,30200,0
|
|
20240724,162300,1470206900,30200,30200,30200,30200,0
|
|
20240724,162200,1470206900,30200,30200,30200,30200,0
|
|
20240724,162100,1470206900,30200,30200,30200,30200,0
|
|
20240724,162000,1470206900,30200,30200,30200,30200,0
|
|
20240724,161900,1470206900,30200,30200,30200,30200,0
|
|
20240724,161800,1470206900,30200,30200,30200,30200,0
|
|
20240724,161700,1470206900,30200,30200,30200,30200,0
|
|
20240724,161600,1470206900,30200,30200,30200,30200,0
|
|
20240724,161500,1470206900,30200,30200,30200,30200,0
|
|
20240724,161400,1470206900,30200,30200,30200,30200,0
|
|
20240724,161300,1470206900,30200,30200,30200,30200,0
|
|
20240724,161200,1470206900,30200,30200,30200,30200,0
|
|
20240724,161100,1470206900,30200,30200,30200,30200,0
|
|
20240724,161000,1470206900,30200,30200,30200,30200,0
|
|
20240724,160900,1470206900,30200,30200,30200,30200,1317
|
|
20240724,160800,1470206900,30200,30200,30200,30200,0
|
|
20240724,160700,1470206900,30200,30200,30200,30200,0
|
|
20240724,160600,1470206900,30200,30200,30200,30200,0
|
|
20240724,160500,1470206900,30200,30200,30200,30200,0
|
|
20240724,160400,1470206900,30200,30200,30200,30200,0
|
|
20240724,160300,1470206900,30200,30200,30200,30200,0
|
|
20240724,160200,1470206900,30200,30200,30200,30200,0
|
|
20240724,160100,1470206900,30200,30200,30200,30200,0
|
|
20240724,160000,1470206900,30200,30200,30200,30200,0
|
|
20240724,155900,1470206900,30200,30200,30200,30200,0
|
|
20240724,155800,1470206900,30200,30200,30200,30200,0
|
|
20240724,155700,1470206900,30200,30200,30200,30200,0
|
|
20240724,155600,1470206900,30200,30200,30200,30200,0
|
|
20240724,155500,1470206900,30200,30200,30200,30200,0
|
|
20240724,155400,1470206900,30200,30200,30200,30200,0
|
|
20240724,155300,1470206900,30200,30200,30200,30200,0
|
|
20240724,155200,1470206900,30200,30200,30200,30200,0
|
|
20240724,155100,1470206900,30200,30200,30200,30200,0
|
|
20240724,155000,1470206900,30200,30200,30200,30200,0
|
|
20240724,154900,1470206900,30200,30200,30200,30200,0
|
|
20240724,154800,1470206900,30200,30200,30200,30200,0
|
|
20240724,154700,1470206900,30200,30200,30200,30200,0
|
|
20240724,154600,1470206900,30200,30200,30200,30200,0
|
|
20240724,154500,1470206900,30200,30200,30200,30200,0
|
|
20240724,154400,1470206900,30200,30200,30200,30200,0
|
|
20240724,154300,1470206900,30200,30200,30200,30200,0
|
|
20240724,154200,1470206900,30200,30200,30200,30200,0
|
|
20240724,154100,1470206900,30200,30200,30200,30200,0
|
|
20240724,154000,1470206900,30200,30200,30200,30200,0
|
|
20240724,153900,1470206900,30200,30200,30200,30200,1317
|
|
20240724,153800,1470206900,30200,30200,30200,30200,0
|
|
20240724,153700,1470206900,30200,30200,30200,30200,0
|
|
20240724,153600,1470206900,30200,30200,30200,30200,0
|
|
20240724,153500,1470206900,30200,30200,30200,30200,0
|
|
20240724,153400,1470206900,30200,30200,30200,30200,0
|
|
20240724,153300,1470206900,30200,30200,30200,30200,0
|
|
20240724,153200,1470206900,30200,30200,30200,30200,0
|
|
20240724,153100,1470206900,30200,30200,30200,30200,0
|
|
20240724,153000,1470206900,30200,30200,30200,30200,1317
|
|
20240724,152900,1430433500,30350,30350,30350,30350,0
|
|
20240724,152800,1430433500,30350,30350,30350,30350,0
|
|
20240724,152700,1430433500,30350,30350,30350,30350,0
|
|
20240724,152600,1430433500,30350,30350,30350,30350,0
|
|
20240724,152500,1430433500,30350,30350,30350,30350,0
|
|
20240724,152400,1430433500,30350,30350,30350,30350,0
|
|
20240724,152300,1430433500,30350,30350,30350,30350,0
|
|
20240724,152200,1430433500,30350,30350,30350,30350,0
|
|
20240724,152100,1430433500,30350,30350,30350,30350,0
|
|
20240724,152000,1430433500,30350,30350,30350,30350,0
|
|
20240724,151900,1430433500,30350,30300,30350,30300,118
|
|
20240724,151800,1426853900,30250,30250,30250,30250,36
|
|
20240724,151700,1425764900,30300,30350,30350,30250,334
|
|
20240724,151600,1415656850,30300,30300,30300,30300,2
|
|
20240724,151500,1415596250,30350,30350,30350,30350,2
|
|
20240724,151400,1415535550,30350,30350,30350,30350,1
|
|
20240724,151300,1415505200,30250,30250,30250,30250,108
|
|
20240724,151200,1412238200,30300,30200,30350,30200,65
|
|
20240724,151100,1410274550,30350,30250,30350,30200,64
|
|
20240724,151000,1408337050,30250,30350,30350,30250,25
|
|
20240724,150900,1407579300,30250,30200,30300,30200,71
|
|
20240724,150800,1405434000,30250,30300,30300,30250,2
|
|
20240724,150700,1405373450,30400,30450,30450,30200,173
|
|
20240724,150600,1400130600,30150,30250,30250,30150,751
|
|
20240724,150500,1377471000,30250,30350,30350,30250,420
|
|
20240724,150400,1364764950,30350,30350,30350,30350,0
|
|
20240724,150300,1364764950,30350,30300,30350,30300,57
|
|
20240724,150200,1363035050,30350,30350,30350,30350,0
|
|
20240724,150100,1363035050,30350,30250,30350,30250,2
|
|
20240724,150000,1362974450,30250,30350,30350,30250,487
|
|
20240724,145900,1348233550,30300,30350,30350,30300,58
|
|
20240724,145800,1346473550,30350,30350,30350,30350,10
|
|
20240724,145700,1346170050,30400,30400,30400,30400,21
|
|
20240724,145600,1345531650,30400,30400,30400,30400,6
|
|
20240724,145500,1345349250,30400,30450,30450,30400,33
|
|
20240724,145400,1344344550,30450,30450,30450,30450,13
|
|
20240724,145300,1343948700,30450,30450,30450,30450,67
|
|
20240724,145200,1341908550,30400,30400,30400,30400,20
|
|
20240724,145100,1341300550,30350,30400,30400,30350,192
|
|
20240724,145000,1335471750,30400,30400,30450,30300,382
|
|
20240724,144900,1323854750,30450,30450,30450,30450,80
|
|
20240724,144800,1321418750,30450,30450,30450,30450,42
|
|
20240724,144700,1320139850,30500,30500,30500,30500,0
|
|
20240724,144600,1320139850,30500,30350,30500,30350,163
|
|
20240724,144500,1315185600,30300,30300,30300,30300,87
|
|
20240724,144400,1312549500,30300,30300,30300,30300,9
|
|
20240724,144300,1312276800,30300,30300,30300,30300,15
|
|
20240724,144200,1311822300,30350,30350,30350,30350,1
|
|
20240724,144100,1311791950,30400,30400,30400,30400,0
|
|
20240724,144000,1311791950,30400,30250,30400,30250,135
|
|
20240724,143900,1307708050,30250,30450,30450,30250,203
|
|
20240724,143800,1301565800,30450,30350,30450,30250,253
|
|
20240724,143700,1293894200,30350,30350,30350,30350,41
|
|
20240724,143600,1292649850,30350,30400,30400,30350,19
|
|
20240724,143500,1292073000,30400,30400,30400,30400,10
|
|
20240724,143400,1291769000,30400,30400,30400,30400,0
|
|
20240724,143300,1291769000,30400,30400,30400,30400,2
|
|
20240724,143200,1291708200,30400,30400,30400,30400,40
|
|
20240724,143100,1290492200,30400,30400,30400,30400,1
|
|
20240724,143000,1290461800,30400,30400,30400,30400,15
|
|
20240724,142900,1290005800,30450,30450,30450,30450,1
|
|
20240724,142800,1289975350,30400,30400,30450,30400,85
|
|
20240724,142700,1287391300,30450,30500,30500,30450,41
|
|
20240724,142600,1286142800,30450,30500,30500,30450,41
|
|
20240724,142500,1284892350,30500,30500,30500,30500,1
|
|
20240724,142400,1284861850,30500,30400,30500,30400,98
|
|
20240724,142300,1281880250,30400,30400,30400,30400,19
|
|
20240724,142200,1281302650,30400,30400,30400,30400,1
|
|
20240724,142100,1281272250,30400,30300,30400,30300,272
|
|
20240724,142000,1273020500,30300,30300,30300,30300,3
|
|
20240724,141900,1272929600,30300,30300,30300,30300,1
|
|
20240724,141800,1272899300,30300,30300,30300,30300,20
|
|
20240724,141700,1272293300,30250,30250,30250,30250,10
|
|
20240724,141600,1271990800,30250,30250,30250,30250,304
|
|
20240724,141500,1262794800,30250,30250,30250,30250,21
|
|
20240724,141400,1262159550,30300,30250,30300,30250,2
|
|
20240724,141300,1262099000,30250,30250,30300,30250,38
|
|
20240724,141200,1260948550,30300,30300,30300,30300,225
|
|
20240724,141100,1254131050,30350,30350,30350,30350,127
|
|
20240724,141000,1250276600,30350,30350,30350,30350,0
|
|
20240724,140900,1250276600,30350,30350,30350,30350,45
|
|
20240724,140800,1248910850,30350,30400,30400,30350,18
|
|
20240724,140700,1248364500,30350,30350,30350,30350,0
|
|
20240724,140600,1248364500,30350,30350,30350,30350,32
|
|
20240724,140500,1247393300,30350,30350,30350,30350,23
|
|
20240724,140400,1246695250,30300,30300,30300,30300,100
|
|
20240724,140300,1243665250,30350,30350,30350,30350,11
|
|
20240724,140200,1243331400,30350,30350,30350,30300,108
|
|
20240724,140100,1240058850,30350,30350,30350,30350,10
|
|
20240724,140000,1239755350,30350,30400,30400,30350,4
|
|
20240724,135900,1239633900,30400,30400,30400,30400,10
|
|
20240724,135800,1239329900,30400,30400,30400,30400,13
|
|
20240724,135700,1238934700,30400,30300,30400,30300,105
|
|
20240724,135600,1235750900,30300,30300,30300,30300,6
|
|
20240724,135500,1235569100,30300,30300,30300,30300,9
|
|
20240724,135400,1235296400,30300,30350,30350,30300,40
|
|
20240724,135300,1234083900,30350,30350,30350,30350,59
|
|
20240724,135200,1232293250,30450,30450,30450,30450,1
|
|
20240724,135100,1232262800,30450,30350,30450,30350,121
|
|
20240724,135000,1228580750,30350,30350,30350,30350,22
|
|
20240724,134900,1227913050,30350,30250,30400,30250,44
|
|
20240724,134800,1226578400,30300,30250,30300,30250,155
|
|
20240724,134700,1221883750,30250,30300,30300,30250,125
|
|
20240724,134600,1218099550,30350,30350,30350,30350,0
|
|
20240724,134500,1218099550,30350,30350,30350,30350,1
|
|
20240724,134400,1218069200,30300,30400,30400,30300,3
|
|
20240724,134300,1217978200,30300,30400,30400,30300,7
|
|
20240724,134200,1217765500,30300,30350,30350,30300,565
|
|
20240724,134100,1200624750,30400,30450,30450,30400,32
|
|
20240724,134000,1199651900,30400,30400,30400,30400,0
|
|
20240724,133900,1199651900,30400,30400,30400,30400,37
|
|
20240724,133800,1198527100,30400,30350,30400,30350,156
|
|
20240724,133700,1193787200,30350,30400,30400,30350,29
|
|
20240724,133600,1192906650,30400,30300,30400,30300,84
|
|
20240724,133500,1190360850,30300,30450,30450,30300,751
|
|
20240724,133400,1167572200,30400,30450,30450,30400,68
|
|
20240724,133300,1165502000,30450,30450,30450,30450,10
|
|
20240724,133200,1165197500,30450,30450,30450,30450,10
|
|
20240724,133100,1164893000,30450,30500,30500,30450,2
|
|
20240724,133000,1164832050,30500,30450,30500,30450,15
|
|
20240724,132900,1164374800,30500,30500,30500,30500,96
|
|
20240724,132800,1161446800,30500,30500,30500,30500,0
|
|
20240724,132700,1161446800,30500,30500,30500,30500,24
|
|
20240724,132600,1160714800,30500,30400,30500,30400,112
|
|
20240724,132500,1157307400,30400,30450,30450,30400,53
|
|
20240724,132400,1155695600,30450,30500,30600,30450,270
|
|
20240724,132300,1147471550,30500,30500,30600,30500,43
|
|
20240724,132200,1146159850,30450,30650,30650,30450,2115
|
|
20240724,132100,1081517600,30650,30650,30650,30650,104
|
|
20240724,132000,1078330000,30650,30650,30650,30650,23
|
|
20240724,131900,1077625050,30650,30600,30650,30600,209
|
|
20240724,131800,1071228200,30600,30700,30700,30600,191
|
|
20240724,131700,1065373400,30750,30700,30750,30700,6
|
|
20240724,131600,1065188950,30700,30700,30700,30700,100
|
|
20240724,131500,1062118950,30750,30750,30750,30750,37
|
|
20240724,131400,1060981200,30750,30750,30750,30750,0
|
|
20240724,131300,1060981200,30750,30800,30800,30750,82
|
|
20240724,131200,1058459650,30750,30700,30750,30700,165
|
|
20240724,131100,1053389500,30700,30700,30700,30700,44
|
|
20240724,131000,1052038700,30700,30700,30700,30700,1
|
|
20240724,130900,1052008000,30700,30700,30700,30700,1
|
|
20240724,130800,1051977300,30700,30700,30700,30700,3
|
|
20240724,130700,1051885200,30600,30650,30650,30600,701
|
|
20240724,130600,1030406350,30650,30700,30700,30650,27
|
|
20240724,130500,1029577500,30700,30700,30700,30700,153
|
|
20240724,130400,1024880400,30750,30750,30750,30750,1
|
|
20240724,130300,1024849650,30700,30700,30700,30700,44
|
|
20240724,130200,1023498850,30700,30700,30700,30700,0
|
|
20240724,130100,1023498850,30700,30700,30700,30700,0
|
|
20240724,130000,1023498850,30700,30700,30750,30700,166
|
|
20240724,125900,1018402600,30700,30700,30700,30700,0
|
|
20240724,125800,1018402600,30700,30700,30700,30700,2
|
|
20240724,125700,1018341200,30700,30700,30700,30700,0
|
|
20240724,125600,1018341200,30700,30650,30700,30650,204
|
|
20240724,125500,1012086300,30700,30700,30700,30700,6
|
|
20240724,125400,1011902100,30750,30750,30750,30750,1
|
|
20240724,125300,1011871350,30650,30700,30700,30650,175
|
|
20240724,125200,1006503850,30700,30700,30700,30700,0
|
|
20240724,125100,1006503850,30700,30700,30700,30700,20
|
|
20240724,125000,1005889850,30700,30700,30700,30700,5
|
|
20240724,124900,1005736350,30650,30700,30700,30650,95
|
|
20240724,124800,1002824450,30650,30700,30700,30650,47
|
|
20240724,124700,1001383400,30700,30700,30700,30700,0
|
|
20240724,124600,1001383400,30700,30700,30700,30700,142
|
|
20240724,124500,997024000,30700,30700,30700,30700,111
|
|
20240724,124400,993616300,30750,30800,30800,30750,365
|
|
20240724,124300,982392400,30800,30800,30800,30800,108
|
|
20240724,124200,979066000,30800,30800,30800,30800,217
|
|
20240724,124100,972382400,30850,30850,30850,30850,67
|
|
20240724,124000,970315450,30850,30900,30900,30850,35
|
|
20240724,123900,969235600,30900,30850,30900,30850,35
|
|
20240724,123800,968155100,30850,30800,30850,30800,16
|
|
20240724,123700,967662000,30800,30800,30800,30800,16
|
|
20240724,123600,967169200,30850,30900,30900,30850,488
|
|
20240724,123500,952098900,30900,30900,30900,30900,3
|
|
20240724,123400,952006200,30950,30950,30950,30950,0
|
|
20240724,123300,952006200,30950,30950,30950,30950,68
|
|
20240724,123200,949901600,30900,30900,30900,30900,0
|
|
20240724,123100,949901600,30900,30900,30900,30900,0
|
|
20240724,123000,949901600,30900,30900,30900,30900,1
|
|
20240724,122900,949870700,30900,30900,30900,30900,312
|
|
20240724,122800,940229900,30900,30900,30900,30900,0
|
|
20240724,122700,940229900,30900,30900,30900,30900,0
|
|
20240724,122600,940229900,30900,30900,30900,30900,0
|
|
20240724,122500,940229900,30900,30900,30900,30900,13
|
|
20240724,122400,939828200,30900,30900,30900,30900,0
|
|
20240724,122300,939828200,30900,30900,30900,30900,15
|
|
20240724,122200,939364700,30950,30950,30950,30950,1
|
|
20240724,122100,939333750,30950,30950,30950,30950,0
|
|
20240724,122000,939333750,30950,31000,31000,30950,7
|
|
20240724,121900,939116800,30950,30950,30950,30950,0
|
|
20240724,121800,939116800,30950,30900,30950,30900,206
|
|
20240724,121700,932741200,30900,30900,30900,30900,61
|
|
20240724,121600,930856300,30900,30900,30900,30900,3
|
|
20240724,121500,930763600,30900,30950,30950,30900,15
|
|
20240724,121400,930300050,30900,30900,30900,30900,0
|
|
20240724,121300,930300050,30900,30900,30900,30900,80
|
|
20240724,121200,927828050,30900,30900,30900,30900,129
|
|
20240724,121100,923841950,30900,30950,30950,30900,153
|
|
20240724,121000,919114150,30950,30950,30950,30950,23
|
|
20240724,120900,918402300,30900,30950,30950,30900,126
|
|
20240724,120800,914508850,31000,31000,31000,31000,0
|
|
20240724,120700,914508850,31000,31000,31000,31000,1
|
|
20240724,120600,914477850,30950,30950,30950,30950,0
|
|
20240724,120500,914477850,30950,30950,30950,30950,246
|
|
20240724,120400,906864150,31000,31000,31000,31000,1
|
|
20240724,120300,906833150,31000,31000,31000,31000,61
|
|
20240724,120200,904942150,31000,31000,31000,31000,10
|
|
20240724,120100,904632150,31000,31000,31000,31000,5
|
|
20240724,120000,904477150,31000,31000,31000,31000,0
|
|
20240724,115900,904477150,31000,31000,31000,31000,7
|
|
20240724,115800,904260150,31000,31000,31000,31000,0
|
|
20240724,115700,904260150,31000,31000,31000,31000,2
|
|
20240724,115600,904198150,31000,31000,31000,31000,58
|
|
20240724,115500,902400150,31050,31050,31050,31050,0
|
|
20240724,115400,902400150,31050,31050,31050,31050,3
|
|
20240724,115300,902307000,31000,31000,31000,31000,117
|
|
20240724,115200,898680000,30950,30950,31000,30950,106
|
|
20240724,115100,895399250,31000,31000,31000,31000,1
|
|
20240724,115000,895368250,31000,31000,31000,31000,6
|
|
20240724,114900,895182250,30950,30950,30950,30950,0
|
|
20240724,114800,895182250,30950,30950,30950,30950,0
|
|
20240724,114700,895182250,30950,30950,30950,30950,0
|
|
20240724,114600,895182250,30950,31000,31000,30950,30
|
|
20240724,114500,894253350,31000,30950,31000,30950,110
|
|
20240724,114400,890843850,31000,31000,31000,31000,1
|
|
20240724,114300,890812850,30950,30900,30950,30900,84
|
|
20240724,114200,888215550,30950,30950,30950,30950,18
|
|
20240724,114100,887658450,30900,30950,30950,30900,102
|
|
20240724,114000,884506550,30900,30950,30950,30900,3
|
|
20240724,113900,884413750,30950,30950,30950,30950,10
|
|
20240724,113800,884104250,30950,30950,30950,30950,7
|
|
20240724,113700,883887600,31000,31000,31000,31000,50
|
|
20240724,113600,882337600,31000,31000,31000,31000,0
|
|
20240724,113500,882337600,31000,30950,31000,30900,101
|
|
20240724,113400,879216450,30950,30950,30950,30950,30
|
|
20240724,113300,878287950,31000,31000,31000,31000,3
|
|
20240724,113200,878194950,31000,31000,31000,31000,1
|
|
20240724,113100,878163950,30950,30950,30950,30950,0
|
|
20240724,113000,878163950,30950,30950,30950,30950,30
|
|
20240724,112900,877235450,30950,31000,31000,30950,6
|
|
20240724,112800,877049500,31000,31000,31000,31000,332
|
|
20240724,112700,866757500,31000,31000,31000,31000,24
|
|
20240724,112600,866013500,31000,30950,31000,30950,100
|
|
20240724,112500,862915300,30900,30900,30900,30900,0
|
|
20240724,112400,862915300,30900,30950,30950,30900,340
|
|
20240724,112300,852402550,31000,31000,31000,31000,10
|
|
20240724,112200,852092550,31000,31000,31000,31000,0
|
|
20240724,112100,852092550,31000,31000,31000,31000,1
|
|
20240724,112000,852061550,30900,30950,30950,30900,83
|
|
20240724,111900,849495750,30900,30900,30900,30900,0
|
|
20240724,111800,849495750,30900,30900,30900,30900,0
|
|
20240724,111700,849495750,30900,30950,30950,30900,24
|
|
20240724,111600,848753700,31000,30950,31000,30950,23
|
|
20240724,111500,848041300,31000,31000,31000,31000,20
|
|
20240724,111400,847421300,30950,30950,30950,30950,1
|
|
20240724,111300,847390350,30950,30950,30950,30950,15
|
|
20240724,111200,846926100,30950,30950,30950,30950,10
|
|
20240724,111100,846616600,30950,30950,30950,30950,144
|
|
20240724,111000,842159800,30900,30900,30900,30900,0
|
|
20240724,110900,842159800,30900,30900,30900,30900,0
|
|
20240724,110800,842159800,30900,31000,31000,30900,27
|
|
20240724,110700,841325200,31000,30900,31000,30900,41
|
|
20240724,110600,840058200,30950,30950,30950,30950,83
|
|
20240724,110500,837489350,30950,30950,30950,30950,25
|
|
20240724,110400,836715600,30900,30900,30900,30900,68
|
|
20240724,110300,834614400,30900,30950,30950,30900,10
|
|
20240724,110200,834305150,30900,30950,30950,30900,152
|
|
20240724,110100,829607000,31000,31000,31000,31000,0
|
|
20240724,110000,829607000,31000,31000,31000,31000,0
|
|
20240724,105900,829607000,31000,30900,31000,30900,49
|
|
20240724,105800,828092400,30900,31000,31000,30900,281
|
|
20240724,105700,819409400,31000,31000,31000,31000,1
|
|
20240724,105600,819378400,30900,30900,30900,30900,30
|
|
20240724,105500,818451400,31000,30950,31000,30900,469
|
|
20240724,105400,803954900,31000,31000,31000,31000,0
|
|
20240724,105300,803954900,31000,31000,31000,31000,1
|
|
20240724,105200,803923900,30950,30950,30950,30950,22
|
|
20240724,105100,803243000,30950,30950,30950,30950,21
|
|
20240724,105000,802593050,30950,30950,30950,30950,149
|
|
20240724,104900,797981500,30950,30950,30950,30950,10
|
|
20240724,104800,797672000,31000,31000,31000,31000,3
|
|
20240724,104700,797579000,31000,31000,31000,31000,1
|
|
20240724,104600,797548000,31000,31000,31000,31000,20
|
|
20240724,104500,796928000,30950,31000,31000,30950,3
|
|
20240724,104400,796835050,30950,31000,31000,30950,440
|
|
20240724,104300,783204650,31000,30950,31000,30950,117
|
|
20240724,104200,779577950,31000,31050,31050,31000,99
|
|
20240724,104100,776508550,31100,31100,31100,31100,1
|
|
20240724,104000,776477450,31100,31100,31100,31100,20
|
|
20240724,103900,775855450,31100,31100,31100,31100,5
|
|
20240724,103800,775699950,31100,31100,31100,31100,2
|
|
20240724,103700,775637750,31100,31050,31100,31000,110
|
|
20240724,103600,772223700,31100,31100,31100,31100,30
|
|
20240724,103500,771290700,31100,31050,31100,31000,169
|
|
20240724,103400,766035750,31050,31050,31050,31050,0
|
|
20240724,103300,766035750,31050,31050,31050,31050,10
|
|
20240724,103200,765725250,31100,31050,31100,31050,2
|
|
20240724,103100,765663100,31100,31100,31100,31100,2
|
|
20240724,103000,765600900,31100,31100,31100,31100,219
|
|
20240724,102900,758790000,31000,31050,31050,31000,50
|
|
20240724,102800,757239900,31000,31050,31050,31000,10
|
|
20240724,102700,756929650,31050,31100,31100,31050,101
|
|
20240724,102600,753788600,31100,31100,31100,31100,14
|
|
20240724,102500,753353200,31150,31050,31150,31050,88
|
|
20240724,102400,750616800,31100,31100,31100,31000,56
|
|
20240724,102300,748880200,31150,31150,31150,31150,0
|
|
20240724,102200,748880200,31150,31100,31150,31100,26
|
|
20240724,102100,748071550,31100,31100,31150,31050,38
|
|
20240724,102000,746890700,31100,31100,31100,31100,0
|
|
20240724,101900,746890700,31100,31100,31100,31100,5
|
|
20240724,101800,746735200,31100,31100,31100,31100,31
|
|
20240724,101700,745771100,31000,31000,31000,31000,53
|
|
20240724,101600,744128100,31000,30900,31000,30900,16
|
|
20240724,101500,743632900,30950,30950,30950,30900,20
|
|
20240724,101400,743013950,30950,30950,30950,30950,6
|
|
20240724,101300,742828250,30900,31000,31000,30900,54
|
|
20240724,101200,741159450,31000,30950,31000,30950,500
|
|
20240724,101100,725677500,30900,30900,30900,30900,0
|
|
20240724,101000,725677500,30900,30900,30900,30900,5
|
|
20240724,100900,725523000,30900,30850,30900,30850,52
|
|
20240724,100800,723916450,30850,30900,30900,30850,16
|
|
20240724,100700,723422750,30850,30900,30950,30850,54
|
|
20240724,100600,721755100,30900,30900,30900,30900,103
|
|
20240724,100500,718572400,30950,30950,30950,30950,4
|
|
20240724,100400,718448600,30900,30950,30950,30900,62
|
|
20240724,100300,716530350,30900,30950,30950,30900,63
|
|
20240724,100200,714583150,30950,30950,30950,30950,0
|
|
20240724,100100,714583150,30950,30950,30950,30950,381
|
|
20240724,100000,702791200,30900,30850,30900,30850,334
|
|
20240724,095900,692475400,30900,31050,31050,30900,2667
|
|
20240724,095800,609817000,31150,31150,31150,31050,237
|
|
20240724,095700,602447700,31200,31200,31250,31200,102
|
|
20240724,095600,599265250,31200,31200,31200,31200,151
|
|
20240724,095500,594554050,31100,31050,31150,31050,67
|
|
20240724,095400,592470350,31150,31100,31150,31100,48
|
|
20240724,095300,590977050,31100,31100,31100,31100,21
|
|
20240724,095200,590323950,31100,31100,31100,31100,273
|
|
20240724,095100,581833650,31150,31150,31250,31150,62
|
|
20240724,095000,579900150,31200,31200,31200,31200,59
|
|
20240724,094900,578059350,31250,31250,31250,31250,53
|
|
20240724,094800,576403100,31250,31350,31350,31150,737
|
|
20240724,094700,553400700,31500,31500,31600,31400,866
|
|
20240724,094600,526151650,31500,31450,31500,31400,517
|
|
20240724,094500,509873850,31450,31350,31450,31300,243
|
|
20240724,094400,502244850,31400,31400,31400,31350,58
|
|
20240724,094300,500425100,31400,31300,31400,31200,48
|
|
20240724,094200,498923600,31350,31350,31350,31350,30
|
|
20240724,094100,497983100,31350,31400,31400,31350,39
|
|
20240724,094000,496760250,31450,31250,31450,31150,949
|
|
20240724,093900,467027750,31000,31150,31200,31000,415
|
|
20240724,093800,454103650,31150,31100,31150,31100,56
|
|
20240724,093700,452361750,31150,31150,31150,31150,0
|
|
20240724,093600,452361750,31150,31150,31150,31150,10
|
|
20240724,093500,452050250,31150,31150,31150,31150,60
|
|
20240724,093400,450181250,31200,31200,31200,31200,147
|
|
20240724,093300,445594850,31000,31050,31050,31000,13
|
|
20240724,093200,445191300,31000,31200,31200,31000,13
|
|
20240724,093100,444787950,31200,31100,31200,31000,403
|
|
20240724,093000,432289750,31200,31150,31200,31150,25
|
|
20240724,092900,431510250,31200,31200,31200,31200,171
|
|
20240724,092800,426175050,31200,31200,31250,31200,74
|
|
20240724,092700,423863000,31250,30950,31250,30950,16
|
|
20240724,092600,423364900,30950,31200,31250,30950,368
|
|
20240724,092500,411945650,31200,30900,31250,30900,337
|
|
20240724,092400,401511600,30900,30800,30900,30800,383
|
|
20240724,092300,389698450,30800,30800,30800,30800,225
|
|
20240724,092200,382768450,30800,30700,30800,30650,139
|
|
20240724,092100,378501100,30700,30850,30850,30650,118
|
|
20240724,092000,374877850,30900,30700,30900,30650,846
|
|
20240724,091900,348913100,30750,30800,30800,30700,376
|
|
20240724,091800,337347750,30900,31000,31000,30900,11
|
|
20240724,091700,337007750,31000,30900,31000,30750,611
|
|
20240724,091600,318183200,30900,31000,31000,30900,174
|
|
20240724,091500,312806100,30900,30900,31000,30900,97
|
|
20240724,091400,309807500,30900,30900,30900,30900,28
|
|
20240724,091300,308942300,31100,31150,31150,30850,823
|
|
20240724,091200,283356550,31150,31350,31350,31150,1310
|
|
20240724,091100,242433400,31300,31350,31350,31250,97
|
|
20240724,091000,239393900,31300,31100,31350,31100,389
|
|
20240724,090900,227233250,31100,30850,31100,30850,666
|
|
20240724,090800,206576400,30850,30800,30950,30800,741
|
|
20240724,090700,183719450,30800,30750,30950,30750,518
|
|
20240724,090600,167765400,30800,30850,30850,30750,399
|
|
20240724,090500,155479550,30950,30800,31000,30800,481
|
|
20240724,090400,140603200,30950,30800,30950,30750,58
|
|
20240724,090300,138812650,30950,30750,30950,30750,112
|
|
20240724,090200,135366450,30750,30750,31000,30700,870
|
|
20240724,090100,108438600,30950,30750,30950,30700,1014
|
|
20240724,090000,77269450,30750,31000,31000,30600,2398
|