576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,183300,2689789700,32200,32200,32200,32200,1600
|
|
20240723,183200,2689789700,32200,32200,32200,32200,0
|
|
20240723,183100,2689789700,32200,32200,32200,32200,0
|
|
20240723,183000,2689789700,32200,32200,32200,32200,0
|
|
20240723,182900,2689789700,32200,32200,32200,32200,0
|
|
20240723,182800,2689789700,32200,32200,32200,32200,0
|
|
20240723,182700,2689789700,32200,32200,32200,32200,0
|
|
20240723,182600,2689789700,32200,32200,32200,32200,0
|
|
20240723,182500,2689789700,32200,32200,32200,32200,0
|
|
20240723,182400,2689789700,32200,32200,32200,32200,0
|
|
20240723,182300,2689789700,32200,32200,32200,32200,0
|
|
20240723,182200,2689789700,32200,32200,32200,32200,0
|
|
20240723,182100,2689789700,32200,32200,32200,32200,0
|
|
20240723,182000,2689789700,32200,32200,32200,32200,0
|
|
20240723,181900,2689789700,32200,32200,32200,32200,0
|
|
20240723,181800,2689789700,32200,32200,32200,32200,0
|
|
20240723,181700,2689789700,32200,32200,32200,32200,0
|
|
20240723,181600,2689789700,32200,32200,32200,32200,0
|
|
20240723,181500,2689789700,32200,32200,32200,32200,0
|
|
20240723,181400,2689789700,32200,32200,32200,32200,0
|
|
20240723,181300,2689789700,32200,32200,32200,32200,0
|
|
20240723,181200,2689789700,32200,32200,32200,32200,0
|
|
20240723,181100,2689789700,32200,32200,32200,32200,0
|
|
20240723,181000,2689789700,32200,32200,32200,32200,0
|
|
20240723,180900,2689789700,32200,32200,32200,32200,0
|
|
20240723,180800,2689789700,32200,32200,32200,32200,0
|
|
20240723,180700,2689789700,32200,32200,32200,32200,0
|
|
20240723,180600,2689789700,32200,32200,32200,32200,0
|
|
20240723,180500,2689789700,32200,32200,32200,32200,0
|
|
20240723,180400,2689789700,32200,32200,32200,32200,0
|
|
20240723,180300,2689789700,32200,32200,32200,32200,1600
|
|
20240723,180200,2689789700,32200,32200,32200,32200,0
|
|
20240723,180100,2689789700,32200,32200,32200,32200,0
|
|
20240723,180000,2689789700,32200,32200,32200,32200,0
|
|
20240723,175900,2689789700,32200,32200,32200,32200,0
|
|
20240723,175800,2689789700,32200,32200,32200,32200,0
|
|
20240723,175700,2689789700,32200,32200,32200,32200,0
|
|
20240723,175600,2689789700,32200,32200,32200,32200,0
|
|
20240723,175500,2689789700,32200,32200,32200,32200,0
|
|
20240723,175400,2689789700,32200,32200,32200,32200,0
|
|
20240723,175300,2689789700,32200,32200,32200,32200,0
|
|
20240723,175200,2689789700,32200,32200,32200,32200,0
|
|
20240723,175100,2689789700,32200,32200,32200,32200,0
|
|
20240723,175000,2689789700,32200,32200,32200,32200,0
|
|
20240723,174900,2689789700,32200,32200,32200,32200,0
|
|
20240723,174800,2689789700,32200,32200,32200,32200,0
|
|
20240723,174700,2689789700,32200,32200,32200,32200,0
|
|
20240723,174600,2689789700,32200,32200,32200,32200,0
|
|
20240723,174500,2689789700,32200,32200,32200,32200,0
|
|
20240723,174400,2689789700,32200,32200,32200,32200,0
|
|
20240723,174300,2689789700,32200,32200,32200,32200,0
|
|
20240723,174200,2689789700,32200,32200,32200,32200,0
|
|
20240723,174100,2689789700,32200,32200,32200,32200,0
|
|
20240723,174000,2689789700,32200,32200,32200,32200,0
|
|
20240723,173900,2689789700,32200,32200,32200,32200,0
|
|
20240723,173800,2689789700,32200,32200,32200,32200,0
|
|
20240723,173700,2689789700,32200,32200,32200,32200,0
|
|
20240723,173600,2689789700,32200,32200,32200,32200,0
|
|
20240723,173500,2689789700,32200,32200,32200,32200,0
|
|
20240723,173400,2689789700,32200,32200,32200,32200,0
|
|
20240723,173300,2689789700,32200,32200,32200,32200,1600
|
|
20240723,173200,2689789700,32200,32200,32200,32200,0
|
|
20240723,173100,2689789700,32200,32200,32200,32200,0
|
|
20240723,173000,2689789700,32200,32200,32200,32200,0
|
|
20240723,172900,2689789700,32200,32200,32200,32200,0
|
|
20240723,172800,2689789700,32200,32200,32200,32200,0
|
|
20240723,172700,2689789700,32200,32200,32200,32200,0
|
|
20240723,172600,2689789700,32200,32200,32200,32200,0
|
|
20240723,172500,2689789700,32200,32200,32200,32200,0
|
|
20240723,172400,2689789700,32200,32200,32200,32200,0
|
|
20240723,172300,2689789700,32200,32200,32200,32200,0
|
|
20240723,172200,2689789700,32200,32200,32200,32200,0
|
|
20240723,172100,2689789700,32200,32200,32200,32200,0
|
|
20240723,172000,2689789700,32200,32200,32200,32200,0
|
|
20240723,171900,2689789700,32200,32200,32200,32200,0
|
|
20240723,171800,2689789700,32200,32200,32200,32200,0
|
|
20240723,171700,2689789700,32200,32200,32200,32200,0
|
|
20240723,171600,2689789700,32200,32200,32200,32200,0
|
|
20240723,171500,2689789700,32200,32200,32200,32200,0
|
|
20240723,171400,2689789700,32200,32200,32200,32200,0
|
|
20240723,171300,2689789700,32200,32200,32200,32200,0
|
|
20240723,171200,2689789700,32200,32200,32200,32200,0
|
|
20240723,171100,2689789700,32200,32200,32200,32200,0
|
|
20240723,171000,2689789700,32200,32200,32200,32200,0
|
|
20240723,170900,2689789700,32200,32200,32200,32200,0
|
|
20240723,170800,2689789700,32200,32200,32200,32200,0
|
|
20240723,170700,2689789700,32200,32200,32200,32200,0
|
|
20240723,170600,2689789700,32200,32200,32200,32200,0
|
|
20240723,170500,2689789700,32200,32200,32200,32200,0
|
|
20240723,170400,2689789700,32200,32200,32200,32200,0
|
|
20240723,170300,2689789700,32200,32200,32200,32200,1600
|
|
20240723,170200,2689789700,32200,32200,32200,32200,0
|
|
20240723,170100,2689789700,32200,32200,32200,32200,0
|
|
20240723,170000,2689789700,32200,32200,32200,32200,0
|
|
20240723,165900,2689789700,32200,32200,32200,32200,0
|
|
20240723,165800,2689789700,32200,32200,32200,32200,0
|
|
20240723,165700,2689789700,32200,32200,32200,32200,0
|
|
20240723,165600,2689789700,32200,32200,32200,32200,0
|
|
20240723,165500,2689789700,32200,32200,32200,32200,0
|
|
20240723,165400,2689789700,32200,32200,32200,32200,0
|
|
20240723,165300,2689789700,32200,32200,32200,32200,0
|
|
20240723,165200,2689789700,32200,32200,32200,32200,0
|
|
20240723,165100,2689789700,32200,32200,32200,32200,0
|
|
20240723,165000,2689789700,32200,32200,32200,32200,0
|
|
20240723,164900,2689789700,32200,32200,32200,32200,0
|
|
20240723,164800,2689789700,32200,32200,32200,32200,0
|
|
20240723,164700,2689789700,32200,32200,32200,32200,0
|
|
20240723,164600,2689789700,32200,32200,32200,32200,0
|
|
20240723,164500,2689789700,32200,32200,32200,32200,0
|
|
20240723,164400,2689789700,32200,32200,32200,32200,0
|
|
20240723,164300,2689789700,32200,32200,32200,32200,0
|
|
20240723,164200,2689789700,32200,32200,32200,32200,0
|
|
20240723,164100,2689789700,32200,32200,32200,32200,0
|
|
20240723,164000,2689789700,32200,32200,32200,32200,0
|
|
20240723,163900,2689789700,32200,32200,32200,32200,0
|
|
20240723,163800,2689789700,32200,32200,32200,32200,0
|
|
20240723,163700,2689789700,32200,32200,32200,32200,0
|
|
20240723,163600,2689789700,32200,32200,32200,32200,0
|
|
20240723,163500,2689789700,32200,32200,32200,32200,0
|
|
20240723,163400,2689789700,32200,32200,32200,32200,0
|
|
20240723,163300,2689789700,32200,32200,32200,32200,1600
|
|
20240723,163200,2689789700,32200,32200,32200,32200,0
|
|
20240723,163100,2689789700,32200,32200,32200,32200,0
|
|
20240723,163000,2689789700,32200,32200,32200,32200,0
|
|
20240723,162900,2689789700,32200,32200,32200,32200,0
|
|
20240723,162800,2689789700,32200,32200,32200,32200,0
|
|
20240723,162700,2689789700,32200,32200,32200,32200,0
|
|
20240723,162600,2689789700,32200,32200,32200,32200,0
|
|
20240723,162500,2689789700,32200,32200,32200,32200,0
|
|
20240723,162400,2689789700,32200,32200,32200,32200,0
|
|
20240723,162300,2689789700,32200,32200,32200,32200,0
|
|
20240723,162200,2689789700,32200,32200,32200,32200,0
|
|
20240723,162100,2689789700,32200,32200,32200,32200,0
|
|
20240723,162000,2689789700,32200,32200,32200,32200,0
|
|
20240723,161900,2689789700,32200,32200,32200,32200,0
|
|
20240723,161800,2689789700,32200,32200,32200,32200,0
|
|
20240723,161700,2689789700,32200,32200,32200,32200,0
|
|
20240723,161600,2689789700,32200,32200,32200,32200,0
|
|
20240723,161500,2689789700,32200,32200,32200,32200,0
|
|
20240723,161400,2689789700,32200,32200,32200,32200,0
|
|
20240723,161300,2689789700,32200,32200,32200,32200,0
|
|
20240723,161200,2689789700,32200,32200,32200,32200,0
|
|
20240723,161100,2689789700,32200,32200,32200,32200,0
|
|
20240723,161000,2689789700,32200,32200,32200,32200,0
|
|
20240723,160900,2689789700,32200,32200,32200,32200,0
|
|
20240723,160800,2689789700,32200,32200,32200,32200,0
|
|
20240723,160700,2689789700,32200,32200,32200,32200,0
|
|
20240723,160600,2689789700,32200,32200,32200,32200,0
|
|
20240723,160500,2689789700,32200,32200,32200,32200,0
|
|
20240723,160400,2689789700,32200,32200,32200,32200,0
|
|
20240723,160300,2689789700,32200,32200,32200,32200,1600
|
|
20240723,160200,2689789700,32200,32200,32200,32200,0
|
|
20240723,160100,2689789700,32200,32200,32200,32200,0
|
|
20240723,160000,2689789700,32200,32200,32200,32200,0
|
|
20240723,155900,2689789700,32200,32200,32200,32200,0
|
|
20240723,155800,2689789700,32200,32200,32200,32200,0
|
|
20240723,155700,2689789700,32200,32200,32200,32200,0
|
|
20240723,155600,2689789700,32200,32200,32200,32200,0
|
|
20240723,155500,2689789700,32200,32200,32200,32200,0
|
|
20240723,155400,2689789700,32200,32200,32200,32200,0
|
|
20240723,155300,2689789700,32200,32200,32200,32200,0
|
|
20240723,155200,2689789700,32200,32200,32200,32200,0
|
|
20240723,155100,2689789700,32200,32200,32200,32200,0
|
|
20240723,155000,2689789700,32200,32200,32200,32200,0
|
|
20240723,154900,2689789700,32200,32200,32200,32200,0
|
|
20240723,154800,2689789700,32200,32200,32200,32200,0
|
|
20240723,154700,2689789700,32200,32200,32200,32200,0
|
|
20240723,154600,2689789700,32200,32200,32200,32200,0
|
|
20240723,154500,2689789700,32200,32200,32200,32200,0
|
|
20240723,154400,2689789700,32200,32200,32200,32200,0
|
|
20240723,154300,2689789700,32200,32200,32200,32200,0
|
|
20240723,154200,2689789700,32200,32200,32200,32200,0
|
|
20240723,154100,2689789700,32200,32200,32200,32200,0
|
|
20240723,154000,2689789700,32200,32200,32200,32200,0
|
|
20240723,153900,2689789700,32200,32200,32200,32200,0
|
|
20240723,153800,2689789700,32200,32200,32200,32200,0
|
|
20240723,153700,2689789700,32200,32200,32200,32200,0
|
|
20240723,153600,2689789700,32200,32200,32200,32200,0
|
|
20240723,153500,2689789700,32200,32200,32200,32200,0
|
|
20240723,153400,2689789700,32200,32200,32200,32200,0
|
|
20240723,153300,2689789700,32200,32200,32200,32200,1600
|
|
20240723,153200,2689789700,32200,32200,32200,32200,0
|
|
20240723,153100,2689789700,32200,32200,32200,32200,0
|
|
20240723,153000,2689789700,32200,32200,32200,32200,1600
|
|
20240723,152900,2638269700,32200,32200,32200,32200,0
|
|
20240723,152800,2638269700,32200,32200,32200,32200,0
|
|
20240723,152700,2638269700,32200,32200,32200,32200,0
|
|
20240723,152600,2638269700,32200,32200,32200,32200,0
|
|
20240723,152500,2638269700,32200,32200,32200,32200,0
|
|
20240723,152400,2638269700,32200,32200,32200,32200,0
|
|
20240723,152300,2638269700,32200,32200,32200,32200,0
|
|
20240723,152200,2638269700,32200,32200,32200,32200,0
|
|
20240723,152100,2638269700,32200,32200,32200,32200,0
|
|
20240723,152000,2638269700,32200,32200,32200,32200,0
|
|
20240723,151900,2638269700,32200,32200,32250,32150,897
|
|
20240723,151800,2609383350,32200,32050,32200,32050,8
|
|
20240723,151700,2609126550,32050,32050,32050,32050,36
|
|
20240723,151600,2607972750,32050,32100,32100,32050,261
|
|
20240723,151500,2599607600,32050,32100,32100,31950,639
|
|
20240723,151400,2579153350,32000,32150,32150,32000,996
|
|
20240723,151300,2547183500,32150,32100,32150,32100,439
|
|
20240723,151200,2533091400,32100,32100,32100,32100,426
|
|
20240723,151100,2519416800,32100,32100,32100,32100,749
|
|
20240723,151000,2495373900,32100,32150,32150,32100,62
|
|
20240723,150900,2493381250,32100,32100,32150,32100,329
|
|
20240723,150800,2482806550,32150,32100,32150,32100,80
|
|
20240723,150700,2480237000,32100,32000,32100,32000,364
|
|
20240723,150600,2468577950,31950,32100,32100,31950,1945
|
|
20240723,150500,2406376100,32050,32050,32050,32050,22
|
|
20240723,150400,2405671000,32000,32000,32050,31950,1140
|
|
20240723,150300,2369190750,32000,32100,32100,32000,701
|
|
20240723,150200,2346740450,32050,32050,32100,32050,45
|
|
20240723,150100,2345297950,32050,32100,32100,32050,47
|
|
20240723,150000,2343791350,32050,32050,32100,32050,46
|
|
20240723,145900,2342316550,32100,32050,32100,32050,78
|
|
20240723,145800,2339816250,32050,32050,32100,32050,13
|
|
20240723,145700,2339399100,32050,32050,32100,32000,374
|
|
20240723,145600,2327411900,32050,32050,32050,32050,128
|
|
20240723,145500,2323309500,32000,32050,32050,32000,472
|
|
20240723,145400,2308203800,32050,32050,32050,32050,306
|
|
20240723,145300,2298396500,32050,32050,32050,32050,64
|
|
20240723,145200,2296345300,32100,32050,32100,32050,161
|
|
20240723,145100,2291183400,32050,32050,32050,32050,44
|
|
20240723,145000,2289773200,32050,32050,32050,32050,31
|
|
20240723,144900,2288779650,32050,32100,32100,32050,936
|
|
20240723,144800,2258773300,32100,32100,32150,32100,520
|
|
20240723,144700,2242057300,32100,32150,32150,32100,160
|
|
20240723,144600,2236917850,32100,32000,32100,32000,923
|
|
20240723,144500,2207320300,32050,32000,32050,32000,135
|
|
20240723,144400,2202998650,32000,32000,32000,32000,41
|
|
20240723,144300,2201686650,32000,32000,32000,32000,44
|
|
20240723,144200,2200278650,32000,32000,32000,32000,1
|
|
20240723,144100,2200246650,32000,32000,32000,32000,29
|
|
20240723,144000,2199318650,32050,32050,32050,32050,35
|
|
20240723,143900,2198196900,32050,32050,32050,32050,11
|
|
20240723,143800,2197844350,32050,32050,32050,32050,364
|
|
20240723,143700,2186178150,32050,32050,32050,32050,48
|
|
20240723,143600,2184639750,32100,32100,32100,32100,4
|
|
20240723,143500,2184511350,32050,32050,32050,32050,63
|
|
20240723,143400,2182492200,32050,32050,32050,32050,8
|
|
20240723,143300,2182235800,32050,32000,32050,32000,2434
|
|
20240723,143200,2104317850,31950,31950,31950,31950,37
|
|
20240723,143100,2103135700,31950,31950,31950,31950,4
|
|
20240723,143000,2103007900,31950,31950,31950,31950,39
|
|
20240723,142900,2101761850,31950,32000,32000,31950,1103
|
|
20240723,142800,2066516000,31950,32000,32000,31950,39
|
|
20240723,142700,2065269650,32000,32000,32000,32000,120
|
|
20240723,142600,2061429650,31950,31950,31950,31950,38
|
|
20240723,142500,2060215550,31950,31950,31950,31950,74
|
|
20240723,142400,2057851250,32000,32000,32000,32000,25
|
|
20240723,142300,2057051250,32000,31950,32000,31950,61
|
|
20240723,142200,2055100750,32000,32000,32000,32000,150
|
|
20240723,142100,2050300750,31950,31950,31950,31950,43
|
|
20240723,142000,2048926900,32000,32000,32000,32000,4
|
|
20240723,141900,2048798900,31950,31950,31950,31950,348
|
|
20240723,141800,2037680300,31950,31900,31950,31900,1201
|
|
20240723,141700,1999310350,31950,31950,31950,31900,246
|
|
20240723,141600,1991453050,31950,31950,31950,31900,1405
|
|
20240723,141500,1946565100,31950,32000,32000,31950,505
|
|
20240723,141400,1930430150,32000,31950,32000,31950,1869
|
|
20240723,141300,1870695050,31950,31950,31950,31950,0
|
|
20240723,141200,1870695050,31950,31950,31950,31950,30
|
|
20240723,141100,1869736550,31950,31950,31950,31950,0
|
|
20240723,141000,1869736550,31950,31950,31950,31950,57
|
|
20240723,140900,1867915400,31950,31950,31950,31950,35
|
|
20240723,140800,1866797150,31900,31950,31950,31900,109
|
|
20240723,140700,1863318800,31950,31900,31950,31900,294
|
|
20240723,140600,1853929950,31900,31900,31900,31900,46
|
|
20240723,140500,1852462550,31900,31850,31900,31850,44
|
|
20240723,140400,1851061100,31850,31850,31850,31850,1
|
|
20240723,140300,1851029250,31850,31850,31850,31850,158
|
|
20240723,140200,1845996950,31900,31900,31900,31900,26
|
|
20240723,140100,1845167550,31900,31950,32000,31900,62
|
|
20240723,140000,1843189450,31900,31850,32000,31850,367
|
|
20240723,135900,1831471250,31900,31900,31900,31900,208
|
|
20240723,135800,1824836050,31900,31900,31900,31900,62
|
|
20240723,135700,1822858250,31950,31950,31950,31950,0
|
|
20240723,135600,1822858250,31950,31950,31950,31950,118
|
|
20240723,135500,1819088150,32000,32000,32000,32000,10
|
|
20240723,135400,1818768150,31950,31950,31950,31950,31
|
|
20240723,135300,1817777700,31950,31950,31950,31950,46
|
|
20240723,135200,1816308000,31950,31900,31950,31900,87
|
|
20240723,135100,1813529100,31950,31900,31950,31900,51
|
|
20240723,135000,1811901950,31950,31900,31950,31900,27
|
|
20240723,134900,1811039800,31900,31900,31900,31900,46
|
|
20240723,134800,1809572400,31900,31900,31900,31900,57
|
|
20240723,134700,1807754100,31900,31900,31950,31900,332
|
|
20240723,134600,1797161050,31950,31950,31950,31950,24
|
|
20240723,134500,1796394250,31950,31950,31950,31950,545
|
|
20240723,134400,1778981500,31950,31950,31950,31950,30
|
|
20240723,134300,1778023000,31950,31950,31950,31950,142
|
|
20240723,134200,1773486100,31950,31950,31950,31950,37
|
|
20240723,134100,1772303950,31950,31950,31950,31950,3
|
|
20240723,134000,1772208100,32000,32000,32050,32000,447
|
|
20240723,133900,1757903950,31950,31950,31950,31950,10
|
|
20240723,133800,1757584450,32000,32050,32050,31950,906
|
|
20240723,133700,1728579050,32050,32050,32050,32050,0
|
|
20240723,133600,1728579050,32050,32050,32050,32050,38
|
|
20240723,133500,1727361150,32050,32050,32050,32050,33
|
|
20240723,133400,1726303500,32050,32100,32150,32050,230
|
|
20240723,133300,1718928100,32050,32050,32050,32050,29
|
|
20240723,133200,1717998650,32100,32100,32100,32100,287
|
|
20240723,133100,1708785950,32100,32100,32100,32100,45
|
|
20240723,133000,1707341450,32150,32150,32150,32150,10
|
|
20240723,132900,1707019950,32100,32100,32150,32100,44
|
|
20240723,132800,1705607050,32150,32100,32150,32100,11
|
|
20240723,132700,1705253450,32100,32100,32100,32050,99
|
|
20240723,132600,1702075700,32100,32050,32100,32050,67
|
|
20240723,132500,1699927400,32050,32050,32050,32050,86
|
|
20240723,132400,1697171100,32050,32050,32050,32050,33
|
|
20240723,132300,1696113450,32050,32050,32050,32050,0
|
|
20240723,132200,1696113450,32050,32050,32050,32050,47
|
|
20240723,132100,1694607100,32100,32150,32150,32100,476
|
|
20240723,132000,1679312050,32150,32150,32150,32150,32
|
|
20240723,131900,1678283250,32150,32150,32150,32150,29
|
|
20240723,131800,1677350900,32150,32150,32150,32150,0
|
|
20240723,131700,1677350900,32150,32150,32150,32150,27
|
|
20240723,131600,1676482850,32150,32150,32150,32150,0
|
|
20240723,131500,1676482850,32150,32150,32150,32150,291
|
|
20240723,131400,1667127200,32200,32200,32200,32200,101
|
|
20240723,131300,1663875000,32150,32150,32150,32150,28
|
|
20240723,131200,1662974800,32150,32150,32150,32150,1
|
|
20240723,131100,1662942650,32150,32150,32150,32150,43
|
|
20240723,131000,1661560200,32150,32150,32150,32150,37
|
|
20240723,130900,1660370650,32150,32150,32150,32150,1
|
|
20240723,130800,1660338500,32150,32150,32150,32150,52
|
|
20240723,130700,1658666700,32200,32150,32200,32150,152
|
|
20240723,130600,1653774800,32150,32150,32150,32150,26
|
|
20240723,130500,1652938900,32150,32150,32150,32150,26
|
|
20240723,130400,1652103000,32100,32100,32100,32100,188
|
|
20240723,130300,1646068200,32150,32100,32150,32100,38
|
|
20240723,130200,1644848350,32100,32150,32150,32100,105
|
|
20240723,130100,1641474100,32150,32050,32150,32050,91
|
|
20240723,130000,1638551000,32150,32150,32150,32150,0
|
|
20240723,125900,1638551000,32150,32200,32200,32150,30
|
|
20240723,125800,1637586000,32200,32000,32200,32000,759
|
|
20240723,125700,1613208400,32050,32050,32050,32050,187
|
|
20240723,125600,1607215050,32050,32050,32050,32050,0
|
|
20240723,125500,1607215050,32050,32100,32100,32050,39
|
|
20240723,125400,1605965050,32100,32000,32100,32000,46
|
|
20240723,125300,1604492100,32000,32100,32100,32000,506
|
|
20240723,125200,1588299500,32100,32000,32100,32000,32
|
|
20240723,125100,1587273900,32050,32050,32050,32050,0
|
|
20240723,125000,1587273900,32050,32050,32050,32050,41
|
|
20240723,124900,1585959850,32100,32100,32100,32100,181
|
|
20240723,124800,1580149750,32050,32000,32050,32000,216
|
|
20240723,124700,1573235200,32000,32000,32000,32000,1
|
|
20240723,124600,1573203200,32000,32000,32000,32000,60
|
|
20240723,124500,1571283200,32000,32000,32000,32000,46
|
|
20240723,124400,1569811200,32000,32000,32000,32000,106
|
|
20240723,124300,1566419200,31950,31950,31950,31950,42
|
|
20240723,124200,1565077300,31950,31950,31950,31950,0
|
|
20240723,124100,1565077300,31950,31950,31950,31950,51
|
|
20240723,124000,1563447850,31950,31950,31950,31950,1
|
|
20240723,123900,1563415900,31950,32000,32000,31950,33
|
|
20240723,123800,1562361100,32000,32000,32000,32000,5
|
|
20240723,123700,1562201100,31950,31950,31950,31950,46
|
|
20240723,123600,1560731400,32050,32000,32050,31800,3055
|
|
20240723,123500,1463350450,32000,32000,32000,32000,189
|
|
20240723,123400,1457302450,32000,32000,32000,32000,113
|
|
20240723,123300,1453686450,32000,32000,32000,32000,0
|
|
20240723,123200,1453686450,32000,32000,32000,32000,42
|
|
20240723,123100,1452342450,32050,32050,32050,32050,0
|
|
20240723,123000,1452342450,32050,32050,32100,32050,11
|
|
20240723,122900,1451989750,32050,32000,32050,32000,135
|
|
20240723,122800,1447668000,32000,32050,32100,32000,151
|
|
20240723,122700,1442828400,32000,32000,32000,32000,26
|
|
20240723,122600,1441996400,32000,32000,32000,32000,2
|
|
20240723,122500,1441932400,32000,31950,32050,31950,133
|
|
20240723,122400,1437672200,32050,32050,32050,32000,538
|
|
20240723,122300,1420454300,32000,32050,32050,32000,63
|
|
20240723,122200,1418437300,32000,32000,32000,32000,11
|
|
20240723,122100,1418085300,32050,32050,32050,32050,999
|
|
20240723,122000,1386067350,32100,32100,32100,32050,588
|
|
20240723,121900,1367194250,32100,32050,32100,32050,31
|
|
20240723,121800,1366200250,32050,32000,32050,32000,65
|
|
20240723,121700,1364118900,32050,32050,32050,32050,60
|
|
20240723,121600,1362195900,32050,32050,32050,32050,260
|
|
20240723,121500,1353862900,32100,32100,32100,32100,10
|
|
20240723,121400,1353541900,32050,32050,32050,32050,249
|
|
20240723,121300,1345561450,32100,32100,32100,32100,44
|
|
20240723,121200,1344149050,32150,32150,32150,32150,70
|
|
20240723,121100,1341898550,32150,32100,32150,32100,111
|
|
20240723,121000,1338332450,32100,32100,32100,32100,25
|
|
20240723,120900,1337529950,32150,32150,32150,32150,0
|
|
20240723,120800,1337529950,32150,32150,32150,32150,0
|
|
20240723,120700,1337529950,32150,32100,32150,32100,307
|
|
20240723,120600,1327673250,32100,32100,32100,32100,0
|
|
20240723,120500,1327673250,32100,32100,32150,32100,145
|
|
20240723,120400,1323018250,32150,32150,32150,32150,257
|
|
20240723,120300,1314755700,32150,32200,32200,32150,440
|
|
20240723,120200,1300587750,32200,32200,32200,32200,40
|
|
20240723,120100,1299299750,32250,32250,32250,32250,137
|
|
20240723,120000,1294881500,32250,32250,32250,32250,216
|
|
20240723,115900,1287915500,32250,32250,32250,32250,31
|
|
20240723,115800,1286915750,32250,32300,32300,32250,76
|
|
20240723,115700,1284463050,32300,32250,32300,32250,91
|
|
20240723,115600,1281523800,32250,32300,32300,32250,431
|
|
20240723,115500,1267603950,32300,32250,32300,32200,38
|
|
20240723,115400,1266378000,32250,32250,32250,32250,3
|
|
20240723,115300,1266281250,32300,32250,32300,32250,100
|
|
20240723,115200,1263055150,32250,32200,32250,32200,570
|
|
20240723,115100,1244701100,32150,32150,32150,32100,510
|
|
20240723,115000,1228307500,32150,32150,32150,32150,9
|
|
20240723,114900,1228018150,32150,32100,32150,32100,48
|
|
20240723,114800,1226477150,32150,32150,32150,32150,1
|
|
20240723,114700,1226445000,32100,32100,32150,32100,85
|
|
20240723,114600,1223715700,32100,32100,32100,32100,35
|
|
20240723,114500,1222592200,32150,32150,32150,32150,11
|
|
20240723,114400,1222238550,32150,32150,32200,32150,276
|
|
20240723,114300,1213364850,32150,32200,32200,32150,84
|
|
20240723,114200,1210662100,32200,32200,32200,32200,1
|
|
20240723,114100,1210629900,32200,32200,32200,32200,22
|
|
20240723,114000,1209921500,32200,32150,32200,32150,40
|
|
20240723,113900,1208635050,32150,32150,32150,32150,0
|
|
20240723,113800,1208635050,32150,32150,32150,32150,42
|
|
20240723,113700,1207284750,32100,32100,32100,32100,0
|
|
20240723,113600,1207284750,32100,32100,32100,32100,1
|
|
20240723,113500,1207252650,32250,32250,32250,32250,14
|
|
20240723,113400,1206801150,32300,32300,32300,32300,40
|
|
20240723,113300,1205509150,32300,32250,32300,32250,300
|
|
20240723,113200,1195822700,32250,32200,32300,32200,220
|
|
20240723,113100,1188729950,32150,32250,32250,32150,60
|
|
20240723,113000,1186797550,32200,32200,32200,32200,210
|
|
20240723,112900,1180035550,32250,32200,32250,32200,2
|
|
20240723,112800,1179971100,32200,32200,32250,32200,88
|
|
20240723,112700,1177135000,32200,32200,32200,32200,50
|
|
20240723,112600,1175525000,32200,32250,32250,32200,15
|
|
20240723,112500,1175041500,32200,32200,32200,32200,1
|
|
20240723,112400,1175009300,32150,32150,32150,32150,40
|
|
20240723,112300,1173723300,32150,32150,32150,32150,61
|
|
20240723,112200,1171762150,32150,32200,32200,32150,39
|
|
20240723,112100,1170507900,32200,32150,32200,32150,98
|
|
20240723,112000,1167354350,32200,32200,32200,32200,8
|
|
20240723,111900,1167096750,32150,32150,32150,32150,0
|
|
20240723,111800,1167096750,32150,32200,32200,32150,145
|
|
20240723,111700,1162427800,32300,32300,32300,32300,0
|
|
20240723,111600,1162427800,32300,32200,32300,32200,193
|
|
20240723,111500,1156203950,32200,32200,32200,32200,38
|
|
20240723,111400,1154980350,32250,32250,32250,32250,11
|
|
20240723,111300,1154625600,32300,32200,32300,32200,112
|
|
20240723,111200,1151012800,32200,32200,32200,32200,44
|
|
20240723,111100,1149596000,32250,32200,32250,32200,25
|
|
20240723,111000,1148789900,32150,32200,32200,32150,133
|
|
20240723,110900,1144513900,32200,32200,32200,32200,0
|
|
20240723,110800,1144513900,32200,32300,32300,32200,76
|
|
20240723,110700,1142066100,32250,32250,32250,32200,28
|
|
20240723,110600,1141163150,32300,32200,32300,32150,201
|
|
20240723,110500,1134692850,32250,32250,32250,32250,0
|
|
20240723,110400,1134692850,32250,32250,32250,32250,248
|
|
20240723,110300,1126694850,32250,32150,32250,32100,669
|
|
20240723,110200,1105139300,32150,32150,32150,32150,242
|
|
20240723,110100,1097359000,32150,32100,32150,32100,47
|
|
20240723,110000,1095849850,32150,32150,32150,32150,11
|
|
20240723,105900,1095496200,32100,32100,32100,32100,37
|
|
20240723,105800,1094308500,32100,32100,32100,32100,0
|
|
20240723,105700,1094308500,32100,32100,32100,32100,33
|
|
20240723,105600,1093249200,32150,32100,32150,32050,62
|
|
20240723,105500,1091258550,32100,32100,32100,32100,12
|
|
20240723,105400,1090873350,32100,32100,32100,32100,55
|
|
20240723,105300,1089107850,32150,32150,32150,32150,38
|
|
20240723,105200,1087886150,32150,32200,32200,32150,12
|
|
20240723,105100,1087499900,32150,32100,32150,32100,500
|
|
20240723,105000,1071424950,32100,32150,32150,32100,217
|
|
20240723,104900,1064458950,32150,32150,32150,32150,154
|
|
20240723,104800,1059507850,32100,32100,32100,32100,38
|
|
20240723,104700,1058288050,32150,32100,32150,32100,118
|
|
20240723,104600,1054496150,32100,32100,32100,32100,0
|
|
20240723,104500,1054496150,32100,32100,32150,32100,51
|
|
20240723,104400,1052858900,32100,32100,32100,32100,1
|
|
20240723,104300,1052826800,32100,32100,32100,32100,59
|
|
20240723,104200,1050932900,32100,32100,32100,32100,10
|
|
20240723,104100,1050611900,32150,32100,32150,32100,10
|
|
20240723,104000,1050290850,32150,32100,32150,32100,47
|
|
20240723,103900,1048782100,32050,32050,32050,32050,0
|
|
20240723,103800,1048782100,32050,32050,32050,32050,1
|
|
20240723,103700,1048750050,32100,32100,32100,32100,48
|
|
20240723,103600,1047209250,32100,32050,32100,32050,50
|
|
20240723,103500,1045606700,32000,32000,32000,32000,10
|
|
20240723,103400,1045286700,32050,32000,32050,32000,25
|
|
20240723,103300,1044485500,32000,32000,32000,32000,0
|
|
20240723,103200,1044485500,32000,32100,32100,32000,254
|
|
20240723,103100,1036352400,32050,32050,32050,32050,47
|
|
20240723,103000,1034846050,32000,32000,32000,32000,0
|
|
20240723,102900,1034846050,32000,31900,32000,31900,298
|
|
20240723,102800,1025310550,31850,32100,32150,31850,1545
|
|
20240723,102700,975888950,32050,32050,32150,32050,1076
|
|
20240723,102600,941387950,32050,32150,32150,32050,6
|
|
20240723,102500,941195550,32150,32100,32150,32100,239
|
|
20240723,102400,933521850,32150,32150,32150,32150,22
|
|
20240723,102300,932814550,32150,32100,32150,32100,58
|
|
20240723,102200,930951400,32200,32050,32200,32050,71
|
|
20240723,102100,928673250,32100,32150,32150,32100,604
|
|
20240723,102000,909261950,32150,32150,32150,32150,46
|
|
20240723,101900,907783050,32150,32150,32150,32150,4
|
|
20240723,101800,907654450,32150,32150,32150,32100,69
|
|
20240723,101700,905437250,32150,32150,32150,32150,8
|
|
20240723,101600,905180050,32150,32200,32200,32150,142
|
|
20240723,101500,900612000,32150,32150,32150,32150,0
|
|
20240723,101400,900612000,32150,32200,32200,32150,185
|
|
20240723,101300,894656750,32300,32350,32350,32300,121
|
|
20240723,101200,890746900,32350,32350,32350,32300,218
|
|
20240723,101100,883705150,32350,32300,32350,32300,62
|
|
20240723,101000,881701550,32300,32300,32300,32300,58
|
|
20240723,100900,879828150,32300,32350,32350,32250,68
|
|
20240723,100800,877633000,32350,32300,32400,32200,842
|
|
20240723,100700,850438350,32250,32200,32300,32200,87
|
|
20240723,100600,847634800,32200,32150,32200,32150,371
|
|
20240723,100500,835689800,32200,32100,32200,32100,636
|
|
20240723,100400,815263850,32050,32000,32050,32000,458
|
|
20240723,100300,800586150,32000,32050,32050,32000,19
|
|
20240723,100200,799977700,32050,32100,32100,32050,27
|
|
20240723,100100,799112300,32000,32100,32100,32000,59
|
|
20240723,100000,797221150,32100,32050,32150,32050,183
|
|
20240723,095900,791347900,32050,32000,32050,32000,68
|
|
20240723,095800,789171650,32050,32050,32050,32050,60
|
|
20240723,095700,787248650,32050,32050,32050,32000,59
|
|
20240723,095600,785360100,32050,32050,32050,32000,20
|
|
20240723,095500,784719850,32050,32050,32100,32050,12
|
|
20240723,095400,784335050,31950,32000,32000,31950,303
|
|
20240723,095300,774640000,31950,31850,31950,31850,275
|
|
20240723,095200,765859400,31850,31900,31900,31850,168
|
|
20240723,095100,760508350,31900,31900,31900,31850,781
|
|
20240723,095000,735596600,31900,31950,31950,31900,97
|
|
20240723,094900,732499200,31950,31950,31950,31950,44
|
|
20240723,094800,731093400,32000,31950,32000,31900,160
|
|
20240723,094700,725987750,31900,31950,31950,31900,462
|
|
20240723,094600,711239000,31900,31900,31900,31850,129
|
|
20240723,094500,707125900,31900,31950,31950,31900,400
|
|
20240723,094400,694349350,32000,32000,32000,32000,205
|
|
20240723,094300,687789350,32050,32100,32100,32050,74
|
|
20240723,094200,685417350,32050,32050,32050,32050,177
|
|
20240723,094100,679744500,32050,32050,32050,32000,1073
|
|
20240723,094000,645404850,32050,32050,32050,32050,81
|
|
20240723,093900,642808800,32050,32100,32150,32050,1162
|
|
20240723,093800,605515000,32150,32200,32200,32150,818
|
|
20240723,093700,579213200,32200,32250,32250,32200,39
|
|
20240723,093600,577957350,32250,32200,32250,32200,98
|
|
20240723,093500,574801600,32200,32150,32200,32150,189
|
|
20240723,093400,568721650,32150,32200,32200,32150,98
|
|
20240723,093300,565566300,32200,32150,32250,32150,357
|
|
20240723,093200,554081850,32200,32200,32250,32150,653
|
|
20240723,093100,533069750,32200,32300,32300,32200,2022
|
|
20240723,093000,467812300,32300,32400,32400,32300,504
|
|
20240723,092900,451511000,32350,32450,32450,32350,202
|
|
20240723,092800,444967550,32450,32450,32450,32400,32
|
|
20240723,092700,443930350,32400,32400,32450,32400,771
|
|
20240723,092600,418924500,32400,32400,32450,32400,242
|
|
20240723,092500,411083650,32450,32450,32450,32450,4
|
|
20240723,092400,410953850,32400,32450,32450,32400,340
|
|
20240723,092300,399937200,32450,32400,32450,32350,236
|
|
20240723,092200,392292600,32400,32450,32450,32400,32
|
|
20240723,092100,391255550,32400,32400,32400,32350,122
|
|
20240723,092000,387304500,32400,32450,32450,32400,858
|
|
20240723,091900,359470950,32500,32500,32500,32500,284
|
|
20240723,091800,350240950,32550,32500,32550,32500,21
|
|
20240723,091700,349557900,32550,32500,32550,32500,18
|
|
20240723,091600,348972550,32500,32550,32550,32500,341
|
|
20240723,091500,337889000,32550,32550,32550,32550,143
|
|
20240723,091400,333234350,32550,32550,32550,32550,19
|
|
20240723,091300,332615900,32550,32600,32600,32550,217
|
|
20240723,091200,325550600,32600,32600,32600,32600,14
|
|
20240723,091100,325094200,32600,32500,32600,32500,447
|
|
20240723,091000,310535650,32500,32450,32550,32450,624
|
|
20240723,090900,290265300,32500,32450,32500,32400,1816
|
|
20240723,090800,231414800,32450,32400,32450,32400,470
|
|
20240723,090700,216184350,32400,32400,32500,32400,118
|
|
20240723,090600,212359400,32400,32400,32400,32250,1673
|
|
20240723,090500,158242450,32400,32500,32500,32350,989
|
|
20240723,090400,126192150,32500,32400,32500,32400,406
|
|
20240723,090300,113027750,32400,32300,32450,32300,866
|
|
20240723,090200,85012400,32300,32300,32300,32250,220
|
|
20240723,090100,77908150,32350,32200,32350,32200,960
|
|
20240723,090000,46944350,32250,32150,32250,32150,1458
|