621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,191800,1499147500,24650,24650,24650,24650,1120
|
|
20240709,191700,1499147500,24650,24650,24650,24650,0
|
|
20240709,191600,1499147500,24650,24650,24650,24650,0
|
|
20240709,191500,1499147500,24650,24650,24650,24650,0
|
|
20240709,191400,1499147500,24650,24650,24650,24650,0
|
|
20240709,191300,1499147500,24650,24650,24650,24650,0
|
|
20240709,191200,1499147500,24650,24650,24650,24650,0
|
|
20240709,191100,1499147500,24650,24650,24650,24650,0
|
|
20240709,191000,1499147500,24650,24650,24650,24650,0
|
|
20240709,190900,1499147500,24650,24650,24650,24650,0
|
|
20240709,190800,1499147500,24650,24650,24650,24650,0
|
|
20240709,190700,1499147500,24650,24650,24650,24650,0
|
|
20240709,190600,1499147500,24650,24650,24650,24650,0
|
|
20240709,190500,1499147500,24650,24650,24650,24650,0
|
|
20240709,190400,1499147500,24650,24650,24650,24650,0
|
|
20240709,190300,1499147500,24650,24650,24650,24650,0
|
|
20240709,190200,1499147500,24650,24650,24650,24650,0
|
|
20240709,190100,1499147500,24650,24650,24650,24650,0
|
|
20240709,190000,1499147500,24650,24650,24650,24650,0
|
|
20240709,185900,1499147500,24650,24650,24650,24650,0
|
|
20240709,185800,1499147500,24650,24650,24650,24650,0
|
|
20240709,185700,1499147500,24650,24650,24650,24650,0
|
|
20240709,185600,1499147500,24650,24650,24650,24650,0
|
|
20240709,185500,1499147500,24650,24650,24650,24650,0
|
|
20240709,185400,1499147500,24650,24650,24650,24650,0
|
|
20240709,185300,1499147500,24650,24650,24650,24650,0
|
|
20240709,185200,1499147500,24650,24650,24650,24650,0
|
|
20240709,185100,1499147500,24650,24650,24650,24650,0
|
|
20240709,185000,1499147500,24650,24650,24650,24650,0
|
|
20240709,184900,1499147500,24650,24650,24650,24650,0
|
|
20240709,184800,1499147500,24650,24650,24650,24650,1120
|
|
20240709,184700,1499147500,24650,24650,24650,24650,0
|
|
20240709,184600,1499147500,24650,24650,24650,24650,0
|
|
20240709,184500,1499147500,24650,24650,24650,24650,0
|
|
20240709,184400,1499147500,24650,24650,24650,24650,0
|
|
20240709,184300,1499147500,24650,24650,24650,24650,0
|
|
20240709,184200,1499147500,24650,24650,24650,24650,0
|
|
20240709,184100,1499147500,24650,24650,24650,24650,0
|
|
20240709,184000,1499147500,24650,24650,24650,24650,0
|
|
20240709,183900,1499147500,24650,24650,24650,24650,0
|
|
20240709,183800,1499147500,24650,24650,24650,24650,0
|
|
20240709,183700,1499147500,24650,24650,24650,24650,0
|
|
20240709,183600,1499147500,24650,24650,24650,24650,0
|
|
20240709,183500,1499147500,24650,24650,24650,24650,0
|
|
20240709,183400,1499147500,24650,24650,24650,24650,0
|
|
20240709,183300,1499147500,24650,24650,24650,24650,0
|
|
20240709,183200,1499147500,24650,24650,24650,24650,0
|
|
20240709,183100,1499147500,24650,24650,24650,24650,0
|
|
20240709,183000,1499147500,24650,24650,24650,24650,0
|
|
20240709,182900,1499147500,24650,24650,24650,24650,0
|
|
20240709,182800,1499147500,24650,24650,24650,24650,0
|
|
20240709,182700,1499147500,24650,24650,24650,24650,0
|
|
20240709,182600,1499147500,24650,24650,24650,24650,0
|
|
20240709,182500,1499147500,24650,24650,24650,24650,0
|
|
20240709,182400,1499147500,24650,24650,24650,24650,0
|
|
20240709,182300,1499147500,24650,24650,24650,24650,0
|
|
20240709,182200,1499147500,24650,24650,24650,24650,0
|
|
20240709,182100,1499147500,24650,24650,24650,24650,0
|
|
20240709,182000,1499147500,24650,24650,24650,24650,0
|
|
20240709,181900,1499147500,24650,24650,24650,24650,0
|
|
20240709,181800,1499147500,24650,24650,24650,24650,1120
|
|
20240709,181700,1499147500,24650,24650,24650,24650,0
|
|
20240709,181600,1499147500,24650,24650,24650,24650,0
|
|
20240709,181500,1499147500,24650,24650,24650,24650,0
|
|
20240709,181400,1499147500,24650,24650,24650,24650,0
|
|
20240709,181300,1499147500,24650,24650,24650,24650,0
|
|
20240709,181200,1499147500,24650,24650,24650,24650,0
|
|
20240709,181100,1499147500,24650,24650,24650,24650,0
|
|
20240709,181000,1499147500,24650,24650,24650,24650,0
|
|
20240709,180900,1499147500,24650,24650,24650,24650,0
|
|
20240709,180800,1499147500,24650,24650,24650,24650,0
|
|
20240709,180700,1499147500,24650,24650,24650,24650,0
|
|
20240709,180600,1499147500,24650,24650,24650,24650,0
|
|
20240709,180500,1499147500,24650,24650,24650,24650,0
|
|
20240709,180400,1499147500,24650,24650,24650,24650,0
|
|
20240709,180300,1499147500,24650,24650,24650,24650,0
|
|
20240709,180200,1499147500,24650,24650,24650,24650,0
|
|
20240709,180100,1499147500,24650,24650,24650,24650,0
|
|
20240709,180000,1499147500,24650,24650,24650,24650,0
|
|
20240709,175900,1499147500,24650,24650,24650,24650,0
|
|
20240709,175800,1499147500,24650,24650,24650,24650,0
|
|
20240709,175700,1499147500,24650,24650,24650,24650,0
|
|
20240709,175600,1499147500,24650,24650,24650,24650,0
|
|
20240709,175500,1499147500,24650,24650,24650,24650,0
|
|
20240709,175400,1499147500,24650,24650,24650,24650,0
|
|
20240709,175300,1499147500,24650,24650,24650,24650,0
|
|
20240709,175200,1499147500,24650,24650,24650,24650,0
|
|
20240709,175100,1499147500,24650,24650,24650,24650,0
|
|
20240709,175000,1499147500,24650,24650,24650,24650,0
|
|
20240709,174900,1499147500,24650,24650,24650,24650,0
|
|
20240709,174800,1499147500,24650,24650,24650,24650,1120
|
|
20240709,174700,1499147500,24650,24650,24650,24650,0
|
|
20240709,174600,1499147500,24650,24650,24650,24650,0
|
|
20240709,174500,1499147500,24650,24650,24650,24650,0
|
|
20240709,174400,1499147500,24650,24650,24650,24650,0
|
|
20240709,174300,1499147500,24650,24650,24650,24650,0
|
|
20240709,174200,1499147500,24650,24650,24650,24650,0
|
|
20240709,174100,1499147500,24650,24650,24650,24650,0
|
|
20240709,174000,1499147500,24650,24650,24650,24650,0
|
|
20240709,173900,1499147500,24650,24650,24650,24650,0
|
|
20240709,173800,1499147500,24650,24650,24650,24650,0
|
|
20240709,173700,1499147500,24650,24650,24650,24650,0
|
|
20240709,173600,1499147500,24650,24650,24650,24650,0
|
|
20240709,173500,1499147500,24650,24650,24650,24650,0
|
|
20240709,173400,1499147500,24650,24650,24650,24650,0
|
|
20240709,173300,1499147500,24650,24650,24650,24650,0
|
|
20240709,173200,1499147500,24650,24650,24650,24650,0
|
|
20240709,173100,1499147500,24650,24650,24650,24650,0
|
|
20240709,173000,1499147500,24650,24650,24650,24650,0
|
|
20240709,172900,1499147500,24650,24650,24650,24650,0
|
|
20240709,172800,1499147500,24650,24650,24650,24650,0
|
|
20240709,172700,1499147500,24650,24650,24650,24650,0
|
|
20240709,172600,1499147500,24650,24650,24650,24650,0
|
|
20240709,172500,1499147500,24650,24650,24650,24650,0
|
|
20240709,172400,1499147500,24650,24650,24650,24650,0
|
|
20240709,172300,1499147500,24650,24650,24650,24650,0
|
|
20240709,172200,1499147500,24650,24650,24650,24650,0
|
|
20240709,172100,1499147500,24650,24650,24650,24650,0
|
|
20240709,172000,1499147500,24650,24650,24650,24650,0
|
|
20240709,171900,1499147500,24650,24650,24650,24650,0
|
|
20240709,171800,1499147500,24650,24650,24650,24650,1120
|
|
20240709,171700,1499147500,24650,24650,24650,24650,0
|
|
20240709,171600,1499147500,24650,24650,24650,24650,0
|
|
20240709,171500,1499147500,24650,24650,24650,24650,0
|
|
20240709,171400,1499147500,24650,24650,24650,24650,0
|
|
20240709,171300,1499147500,24650,24650,24650,24650,0
|
|
20240709,171200,1499147500,24650,24650,24650,24650,0
|
|
20240709,171100,1499147500,24650,24650,24650,24650,0
|
|
20240709,171000,1499147500,24650,24650,24650,24650,0
|
|
20240709,170900,1499147500,24650,24650,24650,24650,0
|
|
20240709,170800,1499147500,24650,24650,24650,24650,0
|
|
20240709,170700,1499147500,24650,24650,24650,24650,0
|
|
20240709,170600,1499147500,24650,24650,24650,24650,0
|
|
20240709,170500,1499147500,24650,24650,24650,24650,0
|
|
20240709,170400,1499147500,24650,24650,24650,24650,0
|
|
20240709,170300,1499147500,24650,24650,24650,24650,0
|
|
20240709,170200,1499147500,24650,24650,24650,24650,0
|
|
20240709,170100,1499147500,24650,24650,24650,24650,0
|
|
20240709,170000,1499147500,24650,24650,24650,24650,0
|
|
20240709,165900,1499147500,24650,24650,24650,24650,0
|
|
20240709,165800,1499147500,24650,24650,24650,24650,0
|
|
20240709,165700,1499147500,24650,24650,24650,24650,0
|
|
20240709,165600,1499147500,24650,24650,24650,24650,0
|
|
20240709,165500,1499147500,24650,24650,24650,24650,0
|
|
20240709,165400,1499147500,24650,24650,24650,24650,0
|
|
20240709,165300,1499147500,24650,24650,24650,24650,0
|
|
20240709,165200,1499147500,24650,24650,24650,24650,0
|
|
20240709,165100,1499147500,24650,24650,24650,24650,0
|
|
20240709,165000,1499147500,24650,24650,24650,24650,0
|
|
20240709,164900,1499147500,24650,24650,24650,24650,0
|
|
20240709,164800,1499147500,24650,24650,24650,24650,1120
|
|
20240709,164700,1499147500,24650,24650,24650,24650,0
|
|
20240709,164600,1499147500,24650,24650,24650,24650,0
|
|
20240709,164500,1499147500,24650,24650,24650,24650,0
|
|
20240709,164400,1499147500,24650,24650,24650,24650,0
|
|
20240709,164300,1499147500,24650,24650,24650,24650,0
|
|
20240709,164200,1499147500,24650,24650,24650,24650,0
|
|
20240709,164100,1499147500,24650,24650,24650,24650,0
|
|
20240709,164000,1499147500,24650,24650,24650,24650,0
|
|
20240709,163900,1499147500,24650,24650,24650,24650,0
|
|
20240709,163800,1499147500,24650,24650,24650,24650,0
|
|
20240709,163700,1499147500,24650,24650,24650,24650,0
|
|
20240709,163600,1499147500,24650,24650,24650,24650,0
|
|
20240709,163500,1499147500,24650,24650,24650,24650,0
|
|
20240709,163400,1499147500,24650,24650,24650,24650,0
|
|
20240709,163300,1499147500,24650,24650,24650,24650,0
|
|
20240709,163200,1499147500,24650,24650,24650,24650,0
|
|
20240709,163100,1499147500,24650,24650,24650,24650,0
|
|
20240709,163000,1499147500,24650,24650,24650,24650,0
|
|
20240709,162900,1499147500,24650,24650,24650,24650,0
|
|
20240709,162800,1499147500,24650,24650,24650,24650,0
|
|
20240709,162700,1499147500,24650,24650,24650,24650,0
|
|
20240709,162600,1499147500,24650,24650,24650,24650,0
|
|
20240709,162500,1499147500,24650,24650,24650,24650,0
|
|
20240709,162400,1499147500,24650,24650,24650,24650,0
|
|
20240709,162300,1499147500,24650,24650,24650,24650,0
|
|
20240709,162200,1499147500,24650,24650,24650,24650,0
|
|
20240709,162100,1499147500,24650,24650,24650,24650,0
|
|
20240709,162000,1499147500,24650,24650,24650,24650,0
|
|
20240709,161900,1499147500,24650,24650,24650,24650,0
|
|
20240709,161800,1499147500,24650,24650,24650,24650,1120
|
|
20240709,161700,1499147500,24650,24650,24650,24650,0
|
|
20240709,161600,1499147500,24650,24650,24650,24650,0
|
|
20240709,161500,1499147500,24650,24650,24650,24650,0
|
|
20240709,161400,1499147500,24650,24650,24650,24650,0
|
|
20240709,161300,1499147500,24650,24650,24650,24650,0
|
|
20240709,161200,1499147500,24650,24650,24650,24650,0
|
|
20240709,161100,1499147500,24650,24650,24650,24650,0
|
|
20240709,161000,1499147500,24650,24650,24650,24650,0
|
|
20240709,160900,1499147500,24650,24650,24650,24650,0
|
|
20240709,160800,1499147500,24650,24650,24650,24650,0
|
|
20240709,160700,1499147500,24650,24650,24650,24650,0
|
|
20240709,160600,1499147500,24650,24650,24650,24650,0
|
|
20240709,160500,1499147500,24650,24650,24650,24650,0
|
|
20240709,160400,1499147500,24650,24650,24650,24650,0
|
|
20240709,160300,1499147500,24650,24650,24650,24650,0
|
|
20240709,160200,1499147500,24650,24650,24650,24650,0
|
|
20240709,160100,1499147500,24650,24650,24650,24650,0
|
|
20240709,160000,1499147500,24650,24650,24650,24650,0
|
|
20240709,155900,1499147500,24650,24650,24650,24650,0
|
|
20240709,155800,1499147500,24650,24650,24650,24650,0
|
|
20240709,155700,1499147500,24650,24650,24650,24650,0
|
|
20240709,155600,1499147500,24650,24650,24650,24650,0
|
|
20240709,155500,1499147500,24650,24650,24650,24650,0
|
|
20240709,155400,1499147500,24650,24650,24650,24650,0
|
|
20240709,155300,1499147500,24650,24650,24650,24650,0
|
|
20240709,155200,1499147500,24650,24650,24650,24650,0
|
|
20240709,155100,1499147500,24650,24650,24650,24650,0
|
|
20240709,155000,1499147500,24650,24650,24650,24650,0
|
|
20240709,154900,1499147500,24650,24650,24650,24650,0
|
|
20240709,154800,1499147500,24650,24650,24650,24650,1120
|
|
20240709,154700,1499147500,24650,24650,24650,24650,0
|
|
20240709,154600,1499147500,24650,24650,24650,24650,0
|
|
20240709,154500,1499147500,24650,24650,24650,24650,0
|
|
20240709,154400,1499147500,24650,24650,24650,24650,0
|
|
20240709,154300,1499147500,24650,24650,24650,24650,0
|
|
20240709,154200,1499147500,24650,24650,24650,24650,0
|
|
20240709,154100,1499147500,24650,24650,24650,24650,0
|
|
20240709,154000,1499147500,24650,24650,24650,24650,0
|
|
20240709,153900,1499147500,24650,24650,24650,24650,0
|
|
20240709,153800,1499147500,24650,24650,24650,24650,0
|
|
20240709,153700,1499147500,24650,24650,24650,24650,0
|
|
20240709,153600,1499147500,24650,24650,24650,24650,0
|
|
20240709,153500,1499147500,24650,24650,24650,24650,0
|
|
20240709,153400,1499147500,24650,24650,24650,24650,0
|
|
20240709,153300,1499147500,24650,24650,24650,24650,0
|
|
20240709,153200,1499147500,24650,24650,24650,24650,0
|
|
20240709,153100,1499147500,24650,24650,24650,24650,0
|
|
20240709,153000,1499147500,24650,24650,24650,24650,1120
|
|
20240709,152900,1471539500,24650,24650,24650,24650,0
|
|
20240709,152800,1471539500,24650,24650,24650,24650,0
|
|
20240709,152700,1471539500,24650,24650,24650,24650,0
|
|
20240709,152600,1471539500,24650,24650,24650,24650,0
|
|
20240709,152500,1471539500,24650,24650,24650,24650,0
|
|
20240709,152400,1471539500,24650,24650,24650,24650,0
|
|
20240709,152300,1471539500,24650,24650,24650,24650,0
|
|
20240709,152200,1471539500,24650,24650,24650,24650,0
|
|
20240709,152100,1471539500,24650,24650,24650,24650,0
|
|
20240709,152000,1471539500,24650,24650,24650,24650,0
|
|
20240709,151900,1471539500,24650,24650,24700,24650,59
|
|
20240709,151800,1470085050,24650,24700,24700,24650,3
|
|
20240709,151700,1470011050,24650,24600,24700,24600,209
|
|
20240709,151600,1464859300,24650,24600,24650,24600,237
|
|
20240709,151500,1459027400,24600,24650,24650,24600,46
|
|
20240709,151400,1457893850,24600,24600,24650,24600,13
|
|
20240709,151300,1457573850,24600,24650,24650,24600,38
|
|
20240709,151200,1456637500,24600,24600,24600,24600,106
|
|
20240709,151100,1454029900,24600,24600,24650,24600,45
|
|
20240709,151000,1452921200,24650,24650,24650,24600,16
|
|
20240709,150900,1452526900,24700,24650,24700,24550,7861
|
|
20240709,150800,1259257000,24650,24650,24650,24650,6
|
|
20240709,150700,1259109100,24650,24650,24700,24650,41
|
|
20240709,150600,1258096850,24700,24650,24700,24650,7
|
|
20240709,150500,1257924200,24650,24650,24700,24650,143
|
|
20240709,150400,1254397650,24650,24650,24700,24650,7
|
|
20240709,150300,1254225050,24650,24650,24700,24650,84
|
|
20240709,150200,1252152850,24650,24650,24650,24650,106
|
|
20240709,150100,1249539950,24700,24600,24700,24600,149
|
|
20240709,150000,1245865150,24600,24600,24650,24600,41
|
|
20240709,145900,1244854900,24600,24600,24600,24600,9
|
|
20240709,145800,1244633500,24650,24650,24650,24650,29
|
|
20240709,145700,1243918650,24600,24600,24650,24600,724
|
|
20240709,145600,1226102550,24600,24650,24650,24600,48
|
|
20240709,145500,1224919650,24600,24600,24600,24600,210
|
|
20240709,145400,1219753650,24600,24650,24700,24600,37
|
|
20240709,145300,1218840250,24650,24650,24650,24600,8
|
|
20240709,145200,1218643250,24600,24650,24700,24600,112
|
|
20240709,145100,1215882350,24650,24700,24700,24650,117
|
|
20240709,145000,1212997800,24650,24650,24700,24650,39
|
|
20240709,144900,1212034950,24650,24650,24650,24650,8
|
|
20240709,144800,1211837750,24650,24700,24700,24650,311
|
|
20240709,144700,1204169850,24650,24650,24650,24650,8
|
|
20240709,144600,1203972650,24650,24600,24650,24600,293
|
|
20240709,144500,1196750450,24600,24700,24700,24600,75
|
|
20240709,144400,1194900350,24650,24650,24650,24650,9
|
|
20240709,144300,1194678500,24650,24650,24650,24650,128
|
|
20240709,144200,1191523300,24650,24650,24650,24650,60
|
|
20240709,144100,1190044300,24650,24650,24650,24600,188
|
|
20240709,144000,1185415200,24650,24650,24650,24600,11
|
|
20240709,143900,1185144100,24600,24650,24650,24600,52
|
|
20240709,143800,1183863500,24650,24600,24650,24600,101
|
|
20240709,143700,1181378850,24650,24700,24700,24650,75
|
|
20240709,143600,1179528450,24650,24700,24700,24650,2
|
|
20240709,143500,1179479100,24650,24650,24650,24650,4
|
|
20240709,143400,1179380500,24700,24700,24700,24700,0
|
|
20240709,143300,1179380500,24700,24650,24700,24650,35
|
|
20240709,143200,1178516050,24700,24700,24700,24600,13
|
|
20240709,143100,1178195800,24600,24650,24700,24600,356
|
|
20240709,143000,1169421100,24700,24700,24700,24700,34
|
|
20240709,142900,1168581300,24650,24700,24700,24650,3
|
|
20240709,142800,1168507300,24650,24700,24700,24650,32
|
|
20240709,142700,1167716950,24700,24650,24700,24650,7
|
|
20240709,142600,1167544300,24700,24700,24700,24700,32
|
|
20240709,142500,1166753900,24650,24650,24650,24650,1
|
|
20240709,142400,1166729250,24700,24700,24700,24650,133
|
|
20240709,142300,1163449200,24650,24650,24650,24650,2
|
|
20240709,142200,1163399900,24700,24700,24700,24700,31
|
|
20240709,142100,1162634200,24700,24650,24700,24650,104
|
|
20240709,142000,1160070550,24700,24600,24700,24600,495
|
|
20240709,141900,1147867400,24650,24600,24650,24600,14
|
|
20240709,141800,1147522950,24650,24650,24650,24650,199
|
|
20240709,141700,1142617600,24600,24600,24600,24600,101
|
|
20240709,141600,1140133000,24650,24600,24650,24600,29
|
|
20240709,141500,1139418200,24600,24650,24650,24600,36
|
|
20240709,141400,1138530950,24650,24600,24650,24600,101
|
|
20240709,141300,1136046300,24650,24600,24650,24600,46
|
|
20240709,141200,1134913100,24650,24650,24650,24600,53
|
|
20240709,141100,1133606700,24700,24600,24700,24600,41
|
|
20240709,141000,1132594700,24700,24700,24700,24700,1
|
|
20240709,140900,1132570000,24650,24600,24650,24600,34
|
|
20240709,140800,1131732000,24600,24600,24600,24600,2
|
|
20240709,140700,1131682800,24650,24700,24700,24650,111
|
|
20240709,140600,1128946400,24650,24650,24650,24650,1
|
|
20240709,140500,1128921750,24650,24650,24700,24650,34
|
|
20240709,140400,1128082050,24650,24650,24650,24650,351
|
|
20240709,140300,1119429900,24700,24650,24700,24650,267
|
|
20240709,140200,1112846700,24700,24700,24700,24700,29
|
|
20240709,140100,1112130400,24650,24650,24650,24650,3
|
|
20240709,140000,1112056450,24650,24700,24700,24650,135
|
|
20240709,135900,1108727000,24650,24650,24650,24650,3
|
|
20240709,135800,1108653050,24650,24650,24700,24650,41
|
|
20240709,135700,1107642300,24600,24600,24600,24600,102
|
|
20240709,135600,1105133100,24650,24600,24650,24600,155
|
|
20240709,135500,1101318450,24600,24600,24600,24600,97
|
|
20240709,135400,1098932250,24650,24650,24650,24650,29
|
|
20240709,135300,1098217400,24650,24650,24650,24650,230
|
|
20240709,135200,1092547900,24700,24650,24700,24650,32
|
|
20240709,135100,1091757550,24650,24650,24650,24650,4
|
|
20240709,135000,1091658950,24650,24650,24650,24650,3100
|
|
20240709,134900,1015243950,24650,24650,24650,24650,2
|
|
20240709,134800,1015194650,24700,24600,24700,24600,451
|
|
20240709,134700,1004075950,24600,24650,24650,24600,34
|
|
20240709,134600,1003238050,24600,24600,24600,24600,101
|
|
20240709,134500,1000753450,24600,24600,24650,24600,33
|
|
20240709,134400,999940100,24600,24600,24600,24600,1
|
|
20240709,134300,999915500,24650,24600,24650,24600,37
|
|
20240709,134200,999003550,24650,24650,24650,24650,0
|
|
20240709,134100,999003550,24650,24600,24650,24600,34
|
|
20240709,134000,998165550,24600,24600,24600,24600,102
|
|
20240709,133900,995656350,24600,24600,24650,24600,84
|
|
20240709,133800,993588450,24650,24600,24650,24600,585
|
|
20240709,133700,979195250,24650,24600,24650,24600,35
|
|
20240709,133600,978332550,24600,24600,24600,24600,202
|
|
20240709,133500,973363350,24650,24600,24650,24600,254
|
|
20240709,133400,967113450,24650,24650,24650,24650,0
|
|
20240709,133300,967113450,24650,24600,24650,24600,133
|
|
20240709,133200,963840000,24600,24600,24650,24600,32
|
|
20240709,133100,963051350,24650,24600,24650,24600,41
|
|
20240709,133000,962042700,24600,24650,24650,24600,79
|
|
20240709,132900,960097450,24600,24600,24600,24600,102
|
|
20240709,132800,957588250,24600,24650,24650,24600,308
|
|
20240709,132700,949996150,24650,24650,24650,24650,0
|
|
20240709,132600,949996150,24650,24700,24700,24650,34
|
|
20240709,132500,949156500,24650,24650,24650,24650,0
|
|
20240709,132400,949156500,24650,24700,24700,24650,63
|
|
20240709,132300,947602000,24650,24650,24650,24650,1992
|
|
20240709,132200,898499200,24650,24700,24700,24650,37
|
|
20240709,132100,897585450,24650,24650,24650,24650,30
|
|
20240709,132000,896845950,24650,24700,24700,24650,29
|
|
20240709,131900,896129700,24650,24650,24650,24650,137
|
|
20240709,131800,892752650,24700,24650,24700,24650,36
|
|
20240709,131700,891863650,24650,24700,24700,24650,32
|
|
20240709,131600,891073350,24650,24650,24700,24650,231
|
|
20240709,131500,885377700,24650,24700,24700,24650,33
|
|
20240709,131400,884562650,24650,24650,24650,24650,3
|
|
20240709,131300,884488700,24700,24700,24700,24700,31
|
|
20240709,131200,883723000,24650,24650,24650,24650,201
|
|
20240709,131100,878768350,24650,24700,24700,24650,34
|
|
20240709,131000,877928650,24650,24700,24700,24650,23
|
|
20240709,130900,877360700,24750,24700,24750,24700,130
|
|
20240709,130800,874148200,24700,24700,24700,24700,2
|
|
20240709,130700,874098800,24700,24750,24750,24700,37
|
|
20240709,130600,873183100,24700,24700,24700,24700,3
|
|
20240709,130500,873109000,24750,24750,24750,24750,28
|
|
20240709,130400,872416000,24700,24700,24700,24700,2
|
|
20240709,130300,872366600,24700,24700,24700,24700,356
|
|
20240709,130200,863573400,24700,24700,24700,24650,97
|
|
20240709,130100,861177650,24700,24700,24700,24700,11
|
|
20240709,130000,860905950,24650,24700,24700,24650,37
|
|
20240709,125900,859992200,24650,24650,24650,24650,101
|
|
20240709,125800,857502550,24650,24700,24700,24650,32
|
|
20240709,125700,856712350,24700,24700,24700,24700,40
|
|
20240709,125600,855724350,24700,24700,24700,24650,37
|
|
20240709,125500,854810500,24700,24650,24700,24650,234
|
|
20240709,125400,849040750,24700,24700,24700,24650,131
|
|
20240709,125300,845805200,24700,24700,24700,24700,0
|
|
20240709,125200,845805200,24700,24650,24700,24650,233
|
|
20240709,125100,840060150,24650,24700,24700,24650,46
|
|
20240709,125000,838924000,24700,24650,24700,24650,43
|
|
20240709,124900,837862550,24650,24700,24700,24650,35
|
|
20240709,124800,836998100,24650,24700,24700,24650,175
|
|
20240709,124700,832680700,24700,24700,24700,24650,100
|
|
20240709,124600,830210750,24650,24650,24650,24650,3
|
|
20240709,124500,830136800,24700,24700,24700,24700,33
|
|
20240709,124400,829321700,24650,24650,24700,24650,18
|
|
20240709,124300,828877950,24650,24650,24700,24650,81
|
|
20240709,124200,826879850,24650,24650,24650,24650,103
|
|
20240709,124100,824340900,24700,24700,24700,24700,156
|
|
20240709,124000,820487700,24650,24650,24650,24650,1
|
|
20240709,123900,820463050,24700,24650,24700,24650,29
|
|
20240709,123800,819746800,24650,24650,24650,24650,204
|
|
20240709,123700,814718200,24700,24700,24700,24700,32
|
|
20240709,123600,813927800,24650,24650,24650,24650,2
|
|
20240709,123500,813878500,24700,24650,24700,24650,231
|
|
20240709,123400,808182850,24650,24700,24700,24650,38
|
|
20240709,123300,807244400,24700,24700,24700,24700,1
|
|
20240709,123200,807219700,24650,24700,24700,24650,31
|
|
20240709,123100,806454150,24700,24650,24700,24650,6
|
|
20240709,123000,806306000,24650,24650,24700,24650,159
|
|
20240709,122900,802385050,24700,24700,24700,24700,0
|
|
20240709,122800,802385050,24700,24650,24700,24650,92
|
|
20240709,122700,800112750,24650,24650,24650,24650,76
|
|
20240709,122600,798239350,24700,24650,24700,24650,35
|
|
20240709,122500,797375000,24700,24700,24700,24700,0
|
|
20240709,122400,797375000,24700,24600,24700,24600,38
|
|
20240709,122300,796437000,24600,24600,24600,24600,192
|
|
20240709,122200,791713800,24650,24650,24650,24600,47
|
|
20240709,122100,790555450,24650,24650,24650,24650,78
|
|
20240709,122000,788632750,24650,24600,24650,24600,10
|
|
20240709,121900,788386650,24700,24700,24700,24700,33
|
|
20240709,121800,787571550,24600,24650,24650,24600,203
|
|
20240709,121700,782567750,24650,24700,24700,24650,95
|
|
20240709,121600,780224550,24650,24650,24650,24650,2
|
|
20240709,121500,780175250,24700,24650,24700,24650,43
|
|
20240709,121400,779113700,24650,24650,24650,24650,103
|
|
20240709,121300,776574750,24650,24700,24700,24650,41
|
|
20240709,121200,775562550,24650,24650,24650,24650,72
|
|
20240709,121100,773787750,24700,24650,24700,24650,233
|
|
20240709,121000,768042700,24650,24700,24700,24650,24
|
|
20240709,120900,767450000,24650,24700,24700,24650,32
|
|
20240709,120800,766659650,24700,24650,24700,24650,93
|
|
20240709,120700,764367150,24650,24650,24700,24650,134
|
|
20240709,120600,761062400,24700,24600,24700,24600,4
|
|
20240709,120500,760963900,24700,24700,24700,24700,29
|
|
20240709,120400,760247600,24650,24650,24650,24600,193
|
|
20240709,120300,755490200,24650,24650,24650,24650,409
|
|
20240709,120200,745408350,24650,24650,24700,24650,78
|
|
20240709,120100,743484250,24700,24700,24700,24700,0
|
|
20240709,120000,743484250,24700,24650,24700,24650,33
|
|
20240709,115900,742669200,24650,24650,24650,24650,1
|
|
20240709,115800,742644550,24650,24650,24700,24650,35
|
|
20240709,115700,741780300,24650,24650,24650,24650,100
|
|
20240709,115600,739315300,24700,24650,24700,24650,37
|
|
20240709,115500,738401550,24650,24650,24650,24650,2
|
|
20240709,115400,738352250,24700,24650,24700,24650,132
|
|
20240709,115300,735097000,24650,24650,24650,24650,0
|
|
20240709,115200,735097000,24650,24650,24700,24650,368
|
|
20240709,115100,726024150,24650,24650,24650,24650,1
|
|
20240709,115000,725999500,24700,24650,24700,24650,133
|
|
20240709,114900,722719550,24650,24700,24700,24650,35
|
|
20240709,114800,721855100,24650,24700,24700,24650,150
|
|
20240709,114700,718155100,24650,24650,24700,24650,101
|
|
20240709,114600,715661550,24650,24650,24650,24650,0
|
|
20240709,114500,715661550,24650,24700,24700,24650,34
|
|
20240709,114400,714821850,24650,24650,24650,24650,0
|
|
20240709,114300,714821850,24650,24650,24700,24650,133
|
|
20240709,114200,711541900,24650,24650,24650,24650,0
|
|
20240709,114100,711541900,24650,24650,24700,24650,37
|
|
20240709,114000,710628300,24700,24650,24700,24650,130
|
|
20240709,113900,707423750,24650,24650,24700,24650,34
|
|
20240709,113800,706584050,24650,24700,24700,24650,3
|
|
20240709,113700,706510000,24650,24650,24700,24650,194
|
|
20240709,113600,701726300,24650,24700,24700,24650,335
|
|
20240709,113500,693467050,24650,24650,24650,24650,3
|
|
20240709,113400,693393100,24700,24700,24700,24700,31
|
|
20240709,113300,692627400,24650,24650,24650,24650,105
|
|
20240709,113200,690039150,24700,24700,24700,24700,33
|
|
20240709,113100,689224050,24700,24700,24700,24650,23
|
|
20240709,113000,688656000,24650,24650,24700,24650,141
|
|
20240709,112900,685178450,24650,24700,24700,24650,10
|
|
20240709,112800,684931850,24650,24700,24700,24650,48
|
|
20240709,112700,683747100,24650,24650,24650,24650,34
|
|
20240709,112600,682909000,24650,24700,24700,24650,35
|
|
20240709,112500,682044550,24650,24650,24650,24650,2
|
|
20240709,112400,681995250,24700,24650,24700,24650,128
|
|
20240709,112300,678838650,24650,24700,24700,24650,7
|
|
20240709,112200,678665850,24650,24700,24700,24650,35
|
|
20240709,112100,677801400,24650,24700,24700,24650,32
|
|
20240709,112000,677011150,24650,24650,24650,24650,200
|
|
20240709,111900,672081150,24650,24700,24700,24650,36
|
|
20240709,111800,671192050,24650,24650,24700,24650,31
|
|
20240709,111700,670427750,24650,24700,24700,24650,52
|
|
20240709,111600,669143450,24700,24750,24750,24700,65
|
|
20240709,111500,667537900,24700,24750,24750,24700,36
|
|
20240709,111400,666647000,24700,24700,24700,24700,1
|
|
20240709,111300,666622300,24700,24700,24750,24700,134
|
|
20240709,111200,663311100,24700,24700,24700,24700,90
|
|
20240709,111100,661088100,24750,24700,24750,24700,32
|
|
20240709,111000,660296150,24700,24700,24700,24700,1
|
|
20240709,110900,660271450,24700,24700,24750,24700,2654
|
|
20240709,110800,594716100,24650,24650,24700,24650,54
|
|
20240709,110700,593384600,24700,24650,24700,24650,44
|
|
20240709,110600,592297850,24650,24700,24700,24650,30
|
|
20240709,110500,591556900,24650,24650,24650,24650,4
|
|
20240709,110400,591458300,24700,24700,24700,24700,34
|
|
20240709,110300,590618500,24650,24650,24650,24650,1
|
|
20240709,110200,590593850,24650,24700,24700,24650,329
|
|
20240709,110100,582482600,24650,24700,24700,24650,337
|
|
20240709,110000,574158900,24700,24700,24700,24700,32
|
|
20240709,105900,573368500,24650,24650,24700,24650,103
|
|
20240709,105800,570829500,24650,24650,24700,24650,39
|
|
20240709,105700,569866650,24650,24650,24650,24650,2
|
|
20240709,105600,569817350,24700,24650,24700,24650,240
|
|
20240709,105500,563899650,24650,24650,24650,24650,3
|
|
20240709,105400,563825700,24700,24650,24700,24650,1570
|
|
20240709,105300,525123750,24650,24650,24650,24650,4
|
|
20240709,105200,525025150,24700,24700,24700,24650,135
|
|
20240709,105100,521695650,24650,24650,24700,24650,176
|
|
20240709,105000,517355800,24700,24700,24700,24650,11
|
|
20240709,104900,517084200,24700,24700,24700,24650,126
|
|
20240709,104800,513976100,24700,24700,24700,24700,18
|
|
20240709,104700,513531500,24650,24700,24700,24650,31
|
|
20240709,104600,512765850,24650,24700,24700,24650,6
|
|
20240709,104500,512617700,24700,24650,24700,24650,37
|
|
20240709,104400,511703950,24700,24700,24700,24650,56
|
|
20240709,104300,510321000,24700,24650,24700,24650,33
|
|
20240709,104200,509506050,24650,24650,24650,24650,103
|
|
20240709,104100,506967100,24700,24650,24700,24650,40
|
|
20240709,104000,505979400,24700,24700,24700,24700,0
|
|
20240709,103900,505979400,24700,24650,24700,24650,133
|
|
20240709,103800,502699450,24650,24650,24700,24650,3
|
|
20240709,103700,502625450,24700,24650,24700,24650,65
|
|
20240709,103600,501021550,24650,24700,24700,24650,270
|
|
20240709,103500,494364550,24650,24650,24650,24650,102
|
|
20240709,103400,491850250,24700,24700,24700,24700,31
|
|
20240709,103300,491084550,24650,24650,24650,24650,3
|
|
20240709,103200,491010600,24650,24650,24650,24650,200
|
|
20240709,103100,486080600,24650,24700,24700,24650,3
|
|
20240709,103000,486006600,24700,24650,24700,24650,234
|
|
20240709,102900,480236800,24650,24650,24650,24650,60
|
|
20240709,102800,478757800,24650,24700,24700,24650,138
|
|
20240709,102700,475354700,24650,24650,24650,24600,589
|
|
20240709,102600,460835900,24650,24650,24650,24650,34
|
|
20240709,102500,459997800,24600,24600,24600,24600,104
|
|
20240709,102400,457439400,24650,24600,24650,24600,128
|
|
20240709,102300,454289200,24600,24600,24600,24600,1
|
|
20240709,102200,454264600,24650,24600,24650,24600,131
|
|
20240709,102100,451040350,24600,24650,24650,24600,143
|
|
20240709,102000,447520550,24650,24600,24650,24600,2
|
|
20240709,101900,447471300,24650,24600,24650,24600,339
|
|
20240709,101800,439115000,24650,24700,24700,24650,1845
|
|
20240709,101700,393635350,24700,24650,24700,24650,86
|
|
20240709,101600,391511350,24700,24700,24700,24700,1
|
|
20240709,101500,391486650,24700,24650,24700,24650,134
|
|
20240709,101400,388181900,24700,24700,24700,24700,51
|
|
20240709,101300,386922200,24700,24650,24700,24650,75
|
|
20240709,101200,385071600,24700,24700,24700,24700,10
|
|
20240709,101100,384824600,24700,24650,24700,24650,205
|
|
20240709,101000,379766800,24650,24650,24650,24650,204
|
|
20240709,100900,374738200,24700,24650,24700,24650,33
|
|
20240709,100800,373923200,24700,24700,24700,24650,134
|
|
20240709,100700,370618400,24650,24650,24650,24650,2
|
|
20240709,100600,370569100,24700,24700,24700,24700,61
|
|
20240709,100500,369062400,24650,24650,24650,24650,55
|
|
20240709,100400,367706650,24650,24750,24750,24650,184
|
|
20240709,100300,363165150,24750,24750,24750,24750,89
|
|
20240709,100200,360962400,24750,24750,24750,24750,28
|
|
20240709,100100,360269400,24750,24700,24750,24700,1462
|
|
20240709,100000,324157900,24750,24700,24750,24700,112
|
|
20240709,095900,321388900,24700,24700,24700,24700,1
|
|
20240709,095800,321364200,24700,24750,24750,24700,40
|
|
20240709,095700,320374700,24750,24700,24750,24700,13
|
|
20240709,095600,320053450,24750,24750,24750,24750,146
|
|
20240709,095500,316439950,24750,24750,24750,24750,400
|
|
20240709,095400,306539950,24750,24750,24750,24750,30
|
|
20240709,095300,305797450,24750,24750,24750,24700,153
|
|
20240709,095200,302016750,24750,24750,24750,24750,0
|
|
20240709,095100,302016750,24750,24750,24750,24700,132
|
|
20240709,095000,298754750,24750,24700,24750,24700,304
|
|
20240709,094900,291245750,24750,24800,24800,24750,67
|
|
20240709,094800,289585750,24750,24750,24750,24750,0
|
|
20240709,094700,289585750,24750,24750,24800,24750,1804
|
|
20240709,094600,244935350,24800,24800,24800,24800,100
|
|
20240709,094500,242455350,24800,24800,24800,24800,31
|
|
20240709,094400,241686550,24750,24750,24750,24750,135
|
|
20240709,094300,238345300,24750,24800,24800,24750,105
|
|
20240709,094200,235744950,24800,24800,24800,24800,35
|
|
20240709,094100,234876950,24750,24750,24800,24750,96
|
|
20240709,094000,232499300,24800,24800,24800,24800,0
|
|
20240709,093900,232499300,24800,24800,24800,24800,29
|
|
20240709,093800,231780100,24800,24800,24800,24800,31
|
|
20240709,093700,231011300,24750,24750,24750,24750,107
|
|
20240709,093600,228363050,24800,24800,24800,24800,38
|
|
20240709,093500,227420650,24800,24800,24800,24800,19
|
|
20240709,093400,226949450,24800,24800,24800,24800,162
|
|
20240709,093300,222931850,24800,24800,24800,24800,89
|
|
20240709,093200,220724650,24800,24750,24800,24750,529
|
|
20240709,093100,207630450,24800,24800,24800,24800,2
|
|
20240709,093000,207580850,24800,24800,24800,24800,33
|
|
20240709,092900,206762450,24750,24750,24750,24750,194
|
|
20240709,092800,201960950,24750,24800,24800,24750,40
|
|
20240709,092700,200969450,24750,24800,24800,24750,209
|
|
20240709,092600,195791550,24800,24800,24800,24800,133
|
|
20240709,092500,192493150,24800,24800,24800,24800,103
|
|
20240709,092400,189938750,24850,24800,24850,24800,46
|
|
20240709,092300,188796350,24800,24800,24800,24800,1627
|
|
20240709,092200,148446750,24750,24750,24750,24750,0
|
|
20240709,092100,148446750,24750,24800,24800,24750,31
|
|
20240709,092000,147678000,24800,24800,24800,24800,3
|
|
20240709,091900,147603600,24800,24800,24800,24800,37
|
|
20240709,091800,146686000,24800,24800,24800,24800,0
|
|
20240709,091700,146686000,24800,24750,24800,24750,741
|
|
20240709,091600,128346200,24750,24750,24750,24750,10
|
|
20240709,091500,128098700,24750,24700,24750,24700,145
|
|
20240709,091400,124514950,24700,24700,24700,24700,14
|
|
20240709,091300,124169150,24750,24700,24750,24700,33
|
|
20240709,091200,123352650,24750,24750,24750,24750,106
|
|
20240709,091100,120729150,24750,24800,24800,24750,1617
|
|
20240709,091000,80706450,24800,24800,24800,24800,65
|
|
20240709,090900,79094450,24850,24800,24850,24800,511
|
|
20240709,090800,66420150,24800,24850,24850,24800,208
|
|
20240709,090700,61252700,24800,24800,24800,24800,20
|
|
20240709,090600,60756700,24800,24850,24850,24800,71
|
|
20240709,090500,58993300,24800,24800,24800,24800,337
|
|
20240709,090400,50635700,24800,24800,24800,24800,147
|
|
20240709,090300,46990100,24750,24800,24850,24750,1298
|
|
20240709,090200,14790250,24800,24750,24800,24750,208
|
|
20240709,090100,9634700,24750,24800,24800,24750,208
|
|
20240709,090000,4479750,24750,24750,24750,24750,181
|