621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,191800,1198652550,23800,23800,23800,23800,392
|
|
20240711,191700,1198652550,23800,23800,23800,23800,0
|
|
20240711,191600,1198652550,23800,23800,23800,23800,0
|
|
20240711,191500,1198652550,23800,23800,23800,23800,0
|
|
20240711,191400,1198652550,23800,23800,23800,23800,0
|
|
20240711,191300,1198652550,23800,23800,23800,23800,0
|
|
20240711,191200,1198652550,23800,23800,23800,23800,0
|
|
20240711,191100,1198652550,23800,23800,23800,23800,0
|
|
20240711,191000,1198652550,23800,23800,23800,23800,0
|
|
20240711,190900,1198652550,23800,23800,23800,23800,0
|
|
20240711,190800,1198652550,23800,23800,23800,23800,0
|
|
20240711,190700,1198652550,23800,23800,23800,23800,0
|
|
20240711,190600,1198652550,23800,23800,23800,23800,0
|
|
20240711,190500,1198652550,23800,23800,23800,23800,0
|
|
20240711,190400,1198652550,23800,23800,23800,23800,0
|
|
20240711,190300,1198652550,23800,23800,23800,23800,0
|
|
20240711,190200,1198652550,23800,23800,23800,23800,0
|
|
20240711,190100,1198652550,23800,23800,23800,23800,0
|
|
20240711,190000,1198652550,23800,23800,23800,23800,0
|
|
20240711,185900,1198652550,23800,23800,23800,23800,0
|
|
20240711,185800,1198652550,23800,23800,23800,23800,0
|
|
20240711,185700,1198652550,23800,23800,23800,23800,0
|
|
20240711,185600,1198652550,23800,23800,23800,23800,0
|
|
20240711,185500,1198652550,23800,23800,23800,23800,0
|
|
20240711,185400,1198652550,23800,23800,23800,23800,0
|
|
20240711,185300,1198652550,23800,23800,23800,23800,0
|
|
20240711,185200,1198652550,23800,23800,23800,23800,0
|
|
20240711,185100,1198652550,23800,23800,23800,23800,0
|
|
20240711,185000,1198652550,23800,23800,23800,23800,0
|
|
20240711,184900,1198652550,23800,23800,23800,23800,0
|
|
20240711,184800,1198652550,23800,23800,23800,23800,392
|
|
20240711,184700,1198652550,23800,23800,23800,23800,0
|
|
20240711,184600,1198652550,23800,23800,23800,23800,0
|
|
20240711,184500,1198652550,23800,23800,23800,23800,0
|
|
20240711,184400,1198652550,23800,23800,23800,23800,0
|
|
20240711,184300,1198652550,23800,23800,23800,23800,0
|
|
20240711,184200,1198652550,23800,23800,23800,23800,0
|
|
20240711,184100,1198652550,23800,23800,23800,23800,0
|
|
20240711,184000,1198652550,23800,23800,23800,23800,0
|
|
20240711,183900,1198652550,23800,23800,23800,23800,0
|
|
20240711,183800,1198652550,23800,23800,23800,23800,0
|
|
20240711,183700,1198652550,23800,23800,23800,23800,0
|
|
20240711,183600,1198652550,23800,23800,23800,23800,0
|
|
20240711,183500,1198652550,23800,23800,23800,23800,0
|
|
20240711,183400,1198652550,23800,23800,23800,23800,0
|
|
20240711,183300,1198652550,23800,23800,23800,23800,0
|
|
20240711,183200,1198652550,23800,23800,23800,23800,0
|
|
20240711,183100,1198652550,23800,23800,23800,23800,0
|
|
20240711,183000,1198652550,23800,23800,23800,23800,0
|
|
20240711,182900,1198652550,23800,23800,23800,23800,0
|
|
20240711,182800,1198652550,23800,23800,23800,23800,0
|
|
20240711,182700,1198652550,23800,23800,23800,23800,0
|
|
20240711,182600,1198652550,23800,23800,23800,23800,0
|
|
20240711,182500,1198652550,23800,23800,23800,23800,0
|
|
20240711,182400,1198652550,23800,23800,23800,23800,0
|
|
20240711,182300,1198652550,23800,23800,23800,23800,0
|
|
20240711,182200,1198652550,23800,23800,23800,23800,0
|
|
20240711,182100,1198652550,23800,23800,23800,23800,0
|
|
20240711,182000,1198652550,23800,23800,23800,23800,0
|
|
20240711,181900,1198652550,23800,23800,23800,23800,0
|
|
20240711,181800,1198652550,23800,23800,23800,23800,392
|
|
20240711,181700,1198652550,23800,23800,23800,23800,0
|
|
20240711,181600,1198652550,23800,23800,23800,23800,0
|
|
20240711,181500,1198652550,23800,23800,23800,23800,0
|
|
20240711,181400,1198652550,23800,23800,23800,23800,0
|
|
20240711,181300,1198652550,23800,23800,23800,23800,0
|
|
20240711,181200,1198652550,23800,23800,23800,23800,0
|
|
20240711,181100,1198652550,23800,23800,23800,23800,0
|
|
20240711,181000,1198652550,23800,23800,23800,23800,0
|
|
20240711,180900,1198652550,23800,23800,23800,23800,0
|
|
20240711,180800,1198652550,23800,23800,23800,23800,0
|
|
20240711,180700,1198652550,23800,23800,23800,23800,0
|
|
20240711,180600,1198652550,23800,23800,23800,23800,0
|
|
20240711,180500,1198652550,23800,23800,23800,23800,0
|
|
20240711,180400,1198652550,23800,23800,23800,23800,0
|
|
20240711,180300,1198652550,23800,23800,23800,23800,0
|
|
20240711,180200,1198652550,23800,23800,23800,23800,0
|
|
20240711,180100,1198652550,23800,23800,23800,23800,0
|
|
20240711,180000,1198652550,23800,23800,23800,23800,0
|
|
20240711,175900,1198652550,23800,23800,23800,23800,0
|
|
20240711,175800,1198652550,23800,23800,23800,23800,0
|
|
20240711,175700,1198652550,23800,23800,23800,23800,0
|
|
20240711,175600,1198652550,23800,23800,23800,23800,0
|
|
20240711,175500,1198652550,23800,23800,23800,23800,0
|
|
20240711,175400,1198652550,23800,23800,23800,23800,0
|
|
20240711,175300,1198652550,23800,23800,23800,23800,0
|
|
20240711,175200,1198652550,23800,23800,23800,23800,0
|
|
20240711,175100,1198652550,23800,23800,23800,23800,0
|
|
20240711,175000,1198652550,23800,23800,23800,23800,0
|
|
20240711,174900,1198652550,23800,23800,23800,23800,0
|
|
20240711,174800,1198652550,23800,23800,23800,23800,392
|
|
20240711,174700,1198652550,23800,23800,23800,23800,0
|
|
20240711,174600,1198652550,23800,23800,23800,23800,0
|
|
20240711,174500,1198652550,23800,23800,23800,23800,0
|
|
20240711,174400,1198652550,23800,23800,23800,23800,0
|
|
20240711,174300,1198652550,23800,23800,23800,23800,0
|
|
20240711,174200,1198652550,23800,23800,23800,23800,0
|
|
20240711,174100,1198652550,23800,23800,23800,23800,0
|
|
20240711,174000,1198652550,23800,23800,23800,23800,0
|
|
20240711,173900,1198652550,23800,23800,23800,23800,0
|
|
20240711,173800,1198652550,23800,23800,23800,23800,0
|
|
20240711,173700,1198652550,23800,23800,23800,23800,0
|
|
20240711,173600,1198652550,23800,23800,23800,23800,0
|
|
20240711,173500,1198652550,23800,23800,23800,23800,0
|
|
20240711,173400,1198652550,23800,23800,23800,23800,0
|
|
20240711,173300,1198652550,23800,23800,23800,23800,0
|
|
20240711,173200,1198652550,23800,23800,23800,23800,0
|
|
20240711,173100,1198652550,23800,23800,23800,23800,0
|
|
20240711,173000,1198652550,23800,23800,23800,23800,0
|
|
20240711,172900,1198652550,23800,23800,23800,23800,0
|
|
20240711,172800,1198652550,23800,23800,23800,23800,0
|
|
20240711,172700,1198652550,23800,23800,23800,23800,0
|
|
20240711,172600,1198652550,23800,23800,23800,23800,0
|
|
20240711,172500,1198652550,23800,23800,23800,23800,0
|
|
20240711,172400,1198652550,23800,23800,23800,23800,0
|
|
20240711,172300,1198652550,23800,23800,23800,23800,0
|
|
20240711,172200,1198652550,23800,23800,23800,23800,0
|
|
20240711,172100,1198652550,23800,23800,23800,23800,0
|
|
20240711,172000,1198652550,23800,23800,23800,23800,0
|
|
20240711,171900,1198652550,23800,23800,23800,23800,0
|
|
20240711,171800,1198652550,23800,23800,23800,23800,392
|
|
20240711,171700,1198652550,23800,23800,23800,23800,0
|
|
20240711,171600,1198652550,23800,23800,23800,23800,0
|
|
20240711,171500,1198652550,23800,23800,23800,23800,0
|
|
20240711,171400,1198652550,23800,23800,23800,23800,0
|
|
20240711,171300,1198652550,23800,23800,23800,23800,0
|
|
20240711,171200,1198652550,23800,23800,23800,23800,0
|
|
20240711,171100,1198652550,23800,23800,23800,23800,0
|
|
20240711,171000,1198652550,23800,23800,23800,23800,0
|
|
20240711,170900,1198652550,23800,23800,23800,23800,0
|
|
20240711,170800,1198652550,23800,23800,23800,23800,0
|
|
20240711,170700,1198652550,23800,23800,23800,23800,0
|
|
20240711,170600,1198652550,23800,23800,23800,23800,0
|
|
20240711,170500,1198652550,23800,23800,23800,23800,0
|
|
20240711,170400,1198652550,23800,23800,23800,23800,0
|
|
20240711,170300,1198652550,23800,23800,23800,23800,0
|
|
20240711,170200,1198652550,23800,23800,23800,23800,0
|
|
20240711,170100,1198652550,23800,23800,23800,23800,0
|
|
20240711,170000,1198652550,23800,23800,23800,23800,0
|
|
20240711,165900,1198652550,23800,23800,23800,23800,0
|
|
20240711,165800,1198652550,23800,23800,23800,23800,0
|
|
20240711,165700,1198652550,23800,23800,23800,23800,0
|
|
20240711,165600,1198652550,23800,23800,23800,23800,0
|
|
20240711,165500,1198652550,23800,23800,23800,23800,0
|
|
20240711,165400,1198652550,23800,23800,23800,23800,0
|
|
20240711,165300,1198652550,23800,23800,23800,23800,0
|
|
20240711,165200,1198652550,23800,23800,23800,23800,0
|
|
20240711,165100,1198652550,23800,23800,23800,23800,0
|
|
20240711,165000,1198652550,23800,23800,23800,23800,0
|
|
20240711,164900,1198652550,23800,23800,23800,23800,0
|
|
20240711,164800,1198652550,23800,23800,23800,23800,392
|
|
20240711,164700,1198652550,23800,23800,23800,23800,0
|
|
20240711,164600,1198652550,23800,23800,23800,23800,0
|
|
20240711,164500,1198652550,23800,23800,23800,23800,0
|
|
20240711,164400,1198652550,23800,23800,23800,23800,0
|
|
20240711,164300,1198652550,23800,23800,23800,23800,0
|
|
20240711,164200,1198652550,23800,23800,23800,23800,0
|
|
20240711,164100,1198652550,23800,23800,23800,23800,0
|
|
20240711,164000,1198652550,23800,23800,23800,23800,0
|
|
20240711,163900,1198652550,23800,23800,23800,23800,0
|
|
20240711,163800,1198652550,23800,23800,23800,23800,0
|
|
20240711,163700,1198652550,23800,23800,23800,23800,0
|
|
20240711,163600,1198652550,23800,23800,23800,23800,0
|
|
20240711,163500,1198652550,23800,23800,23800,23800,0
|
|
20240711,163400,1198652550,23800,23800,23800,23800,0
|
|
20240711,163300,1198652550,23800,23800,23800,23800,0
|
|
20240711,163200,1198652550,23800,23800,23800,23800,0
|
|
20240711,163100,1198652550,23800,23800,23800,23800,0
|
|
20240711,163000,1198652550,23800,23800,23800,23800,0
|
|
20240711,162900,1198652550,23800,23800,23800,23800,0
|
|
20240711,162800,1198652550,23800,23800,23800,23800,0
|
|
20240711,162700,1198652550,23800,23800,23800,23800,0
|
|
20240711,162600,1198652550,23800,23800,23800,23800,0
|
|
20240711,162500,1198652550,23800,23800,23800,23800,0
|
|
20240711,162400,1198652550,23800,23800,23800,23800,0
|
|
20240711,162300,1198652550,23800,23800,23800,23800,0
|
|
20240711,162200,1198652550,23800,23800,23800,23800,0
|
|
20240711,162100,1198652550,23800,23800,23800,23800,0
|
|
20240711,162000,1198652550,23800,23800,23800,23800,0
|
|
20240711,161900,1198652550,23800,23800,23800,23800,0
|
|
20240711,161800,1198652550,23800,23800,23800,23800,392
|
|
20240711,161700,1198652550,23800,23800,23800,23800,0
|
|
20240711,161600,1198652550,23800,23800,23800,23800,0
|
|
20240711,161500,1198652550,23800,23800,23800,23800,0
|
|
20240711,161400,1198652550,23800,23800,23800,23800,0
|
|
20240711,161300,1198652550,23800,23800,23800,23800,0
|
|
20240711,161200,1198652550,23800,23800,23800,23800,0
|
|
20240711,161100,1198652550,23800,23800,23800,23800,0
|
|
20240711,161000,1198652550,23800,23800,23800,23800,0
|
|
20240711,160900,1198652550,23800,23800,23800,23800,0
|
|
20240711,160800,1198652550,23800,23800,23800,23800,0
|
|
20240711,160700,1198652550,23800,23800,23800,23800,0
|
|
20240711,160600,1198652550,23800,23800,23800,23800,0
|
|
20240711,160500,1198652550,23800,23800,23800,23800,0
|
|
20240711,160400,1198652550,23800,23800,23800,23800,0
|
|
20240711,160300,1198652550,23800,23800,23800,23800,0
|
|
20240711,160200,1198652550,23800,23800,23800,23800,0
|
|
20240711,160100,1198652550,23800,23800,23800,23800,0
|
|
20240711,160000,1198652550,23800,23800,23800,23800,0
|
|
20240711,155900,1198652550,23800,23800,23800,23800,0
|
|
20240711,155800,1198652550,23800,23800,23800,23800,0
|
|
20240711,155700,1198652550,23800,23800,23800,23800,0
|
|
20240711,155600,1198652550,23800,23800,23800,23800,0
|
|
20240711,155500,1198652550,23800,23800,23800,23800,0
|
|
20240711,155400,1198652550,23800,23800,23800,23800,0
|
|
20240711,155300,1198652550,23800,23800,23800,23800,0
|
|
20240711,155200,1198652550,23800,23800,23800,23800,0
|
|
20240711,155100,1198652550,23800,23800,23800,23800,0
|
|
20240711,155000,1198652550,23800,23800,23800,23800,0
|
|
20240711,154900,1198652550,23800,23800,23800,23800,0
|
|
20240711,154800,1198652550,23800,23800,23800,23800,392
|
|
20240711,154700,1198652550,23800,23800,23800,23800,0
|
|
20240711,154600,1198652550,23800,23800,23800,23800,0
|
|
20240711,154500,1198652550,23800,23800,23800,23800,0
|
|
20240711,154400,1198652550,23800,23800,23800,23800,0
|
|
20240711,154300,1198652550,23800,23800,23800,23800,0
|
|
20240711,154200,1198652550,23800,23800,23800,23800,0
|
|
20240711,154100,1198652550,23800,23800,23800,23800,0
|
|
20240711,154000,1198652550,23800,23800,23800,23800,0
|
|
20240711,153900,1198652550,23800,23800,23800,23800,0
|
|
20240711,153800,1198652550,23800,23800,23800,23800,0
|
|
20240711,153700,1198652550,23800,23800,23800,23800,0
|
|
20240711,153600,1198652550,23800,23800,23800,23800,0
|
|
20240711,153500,1198652550,23800,23800,23800,23800,0
|
|
20240711,153400,1198652550,23800,23800,23800,23800,0
|
|
20240711,153300,1198652550,23800,23800,23800,23800,0
|
|
20240711,153200,1198652550,23800,23800,23800,23800,0
|
|
20240711,153100,1198652550,23800,23800,23800,23800,0
|
|
20240711,153000,1198652550,23800,23800,23800,23800,392
|
|
20240711,152900,1189322950,23700,23700,23700,23700,0
|
|
20240711,152800,1189322950,23700,23700,23700,23700,0
|
|
20240711,152700,1189322950,23700,23700,23700,23700,0
|
|
20240711,152600,1189322950,23700,23700,23700,23700,0
|
|
20240711,152500,1189322950,23700,23700,23700,23700,0
|
|
20240711,152400,1189322950,23700,23700,23700,23700,0
|
|
20240711,152300,1189322950,23700,23700,23700,23700,0
|
|
20240711,152200,1189322950,23700,23700,23700,23700,0
|
|
20240711,152100,1189322950,23700,23700,23700,23700,0
|
|
20240711,152000,1189322950,23700,23700,23700,23700,0
|
|
20240711,151900,1189322950,23700,23650,23700,23650,28
|
|
20240711,151800,1188659600,23700,23700,23750,23600,64
|
|
20240711,151700,1187143250,23750,23750,23750,23550,4422
|
|
20240711,151600,1082730750,23750,23750,23750,23750,1
|
|
20240711,151500,1082707000,23750,23750,23750,23750,9
|
|
20240711,151400,1082493250,23750,23750,23750,23750,0
|
|
20240711,151300,1082493250,23750,23750,23750,23750,340
|
|
20240711,151200,1074418250,23800,23800,23800,23800,1
|
|
20240711,151100,1074394450,23750,23750,23750,23750,67
|
|
20240711,151000,1072803200,23750,23750,23750,23750,1
|
|
20240711,150900,1072779450,23750,23750,23750,23750,0
|
|
20240711,150800,1072779450,23750,23750,23750,23750,11
|
|
20240711,150700,1072518200,23800,23800,23800,23800,0
|
|
20240711,150600,1072518200,23800,23800,23800,23800,92
|
|
20240711,150500,1070328600,23800,23800,23800,23800,8
|
|
20240711,150400,1070138200,23800,23750,23800,23750,7
|
|
20240711,150300,1069971900,23750,23750,23750,23750,250
|
|
20240711,150200,1064034400,23800,23800,23800,23800,8
|
|
20240711,150100,1063844000,23800,23800,23800,23800,0
|
|
20240711,150000,1063844000,23800,23800,23800,23800,111
|
|
20240711,145900,1061202200,23800,23800,23800,23800,51
|
|
20240711,145800,1059988400,23800,23800,23800,23800,14
|
|
20240711,145700,1059655200,23800,23750,23800,23750,3
|
|
20240711,145600,1059583850,23750,23750,23750,23750,8
|
|
20240711,145500,1059393850,23800,23800,23800,23800,12
|
|
20240711,145400,1059108250,23800,23800,23800,23800,171
|
|
20240711,145300,1055038450,23800,23800,23800,23800,0
|
|
20240711,145200,1055038450,23800,23800,23800,23800,83
|
|
20240711,145100,1053063050,23800,23800,23800,23800,0
|
|
20240711,145000,1053063050,23800,23800,23800,23800,0
|
|
20240711,144900,1053063050,23800,23800,23800,23800,0
|
|
20240711,144800,1053063050,23800,23800,23800,23800,0
|
|
20240711,144700,1053063050,23800,23800,23800,23800,134
|
|
20240711,144600,1049873850,23750,23750,23750,23750,0
|
|
20240711,144500,1049873850,23750,23750,23750,23750,0
|
|
20240711,144400,1049873850,23750,23750,23750,23750,0
|
|
20240711,144300,1049873850,23750,23750,23750,23750,0
|
|
20240711,144200,1049873850,23750,23750,23750,23750,0
|
|
20240711,144100,1049873850,23750,23750,23750,23750,100
|
|
20240711,144000,1047498850,23750,23750,23750,23750,0
|
|
20240711,143900,1047498850,23750,23750,23750,23750,0
|
|
20240711,143800,1047498850,23750,23750,23750,23750,163
|
|
20240711,143700,1043627600,23750,23750,23750,23750,23
|
|
20240711,143600,1043081350,23800,23750,23800,23600,2004
|
|
20240711,143500,995687750,23750,23750,23750,23750,253
|
|
20240711,143400,989679000,23750,23750,23750,23750,0
|
|
20240711,143300,989679000,23750,23750,23750,23750,250
|
|
20240711,143200,983741500,23750,23750,23750,23750,191
|
|
20240711,143100,979205250,23700,23750,23750,23700,159
|
|
20240711,143000,975429050,23800,23800,23800,23800,2
|
|
20240711,142900,975381450,23800,23700,23800,23700,729
|
|
20240711,142800,958064150,23850,23850,23850,23750,3005
|
|
20240711,142700,886663950,23800,23800,23800,23800,4
|
|
20240711,142600,886568750,23850,23850,23850,23850,0
|
|
20240711,142500,886568750,23850,23850,23850,23850,82
|
|
20240711,142400,884613050,23800,23800,23800,23800,29
|
|
20240711,142300,883922850,23850,23850,23850,23850,144
|
|
20240711,142200,880488450,23850,23850,23850,23850,0
|
|
20240711,142100,880488450,23850,23850,23850,23850,29
|
|
20240711,142000,879796800,23850,23850,23850,23850,0
|
|
20240711,141900,879796800,23850,23850,23850,23850,150
|
|
20240711,141800,876219300,23850,23850,23850,23850,45
|
|
20240711,141700,875146050,23800,23800,23800,23800,0
|
|
20240711,141600,875146050,23800,23800,23800,23800,29
|
|
20240711,141500,874455850,23850,23850,23850,23850,105
|
|
20240711,141400,871951600,23850,23850,23850,23850,0
|
|
20240711,141300,871951600,23850,23850,23850,23850,279
|
|
20240711,141200,865297450,23850,23850,23850,23850,0
|
|
20240711,141100,865297450,23850,23850,23850,23850,0
|
|
20240711,141000,865297450,23850,23850,23850,23850,29
|
|
20240711,140900,864605800,23850,23850,23850,23850,0
|
|
20240711,140800,864605800,23850,23850,23850,23850,0
|
|
20240711,140700,864605800,23850,23850,23850,23850,29
|
|
20240711,140600,863914150,23900,23900,23900,23900,0
|
|
20240711,140500,863914150,23900,23900,23900,23900,0
|
|
20240711,140400,863914150,23900,23850,23900,23850,30
|
|
20240711,140300,863198600,23900,23900,23900,23900,0
|
|
20240711,140200,863198600,23900,23900,23900,23900,3
|
|
20240711,140100,863126900,23900,23900,23900,23850,76
|
|
20240711,140000,861311800,23900,23900,23900,23900,0
|
|
20240711,135900,861311800,23900,23850,23900,23850,4
|
|
20240711,135800,861216300,23850,23850,23850,23850,202
|
|
20240711,135700,856398600,23850,23850,23850,23850,3500
|
|
20240711,135600,772923600,23850,23850,23850,23850,4
|
|
20240711,135500,772828200,23850,23850,23850,23850,29
|
|
20240711,135400,772136550,23900,23900,23900,23900,0
|
|
20240711,135300,772136550,23900,23900,23900,23900,0
|
|
20240711,135200,772136550,23900,23900,23900,23900,191
|
|
20240711,135100,767571650,23950,23950,23950,23950,0
|
|
20240711,135000,767571650,23950,23950,23950,23950,1
|
|
20240711,134900,767547700,23900,23900,23900,23900,29
|
|
20240711,134800,766854600,23900,23900,23900,23900,0
|
|
20240711,134700,766854600,23900,23900,23900,23900,0
|
|
20240711,134600,766854600,23900,23900,23900,23900,29
|
|
20240711,134500,766161500,23900,23900,23900,23900,1
|
|
20240711,134400,766137600,23900,23900,23900,23900,0
|
|
20240711,134300,766137600,23900,23900,23900,23900,29
|
|
20240711,134200,765444500,23950,23950,23950,23950,0
|
|
20240711,134100,765444500,23950,23950,23950,23950,0
|
|
20240711,134000,765444500,23950,23950,23950,23950,127
|
|
20240711,133900,762402850,23950,23950,23950,23950,107
|
|
20240711,133800,759840200,23950,23950,23950,23950,4
|
|
20240711,133700,759744400,23950,24000,24000,23950,66
|
|
20240711,133600,758161850,24000,24000,24000,24000,25
|
|
20240711,133500,757561850,23950,23950,23950,23950,44
|
|
20240711,133400,756508050,23950,23950,23950,23950,33
|
|
20240711,133300,755717700,23950,23950,23950,23950,24
|
|
20240711,133200,755142900,23950,23950,23950,23950,0
|
|
20240711,133100,755142900,23950,23900,23950,23900,38
|
|
20240711,133000,754234250,23900,23900,23900,23900,0
|
|
20240711,132900,754234250,23900,23900,23900,23900,0
|
|
20240711,132800,754234250,23900,23900,23900,23900,29
|
|
20240711,132700,753541150,23950,23950,23950,23950,50
|
|
20240711,132600,752343650,23900,23900,23900,23900,0
|
|
20240711,132500,752343650,23900,23900,23900,23900,29
|
|
20240711,132400,751650550,23950,23950,23950,23950,0
|
|
20240711,132300,751650550,23950,23950,23950,23950,0
|
|
20240711,132200,751650550,23950,23900,23950,23900,35
|
|
20240711,132100,750813750,23900,23900,23900,23900,10
|
|
20240711,132000,750574750,23900,23900,23900,23900,0
|
|
20240711,131900,750574750,23900,23900,23900,23900,101
|
|
20240711,131800,748160850,23900,23900,23900,23900,0
|
|
20240711,131700,748160850,23900,23900,23900,23900,0
|
|
20240711,131600,748160850,23900,23900,23900,23900,29
|
|
20240711,131500,747467750,23900,23900,23900,23900,0
|
|
20240711,131400,747467750,23900,23900,23900,23900,0
|
|
20240711,131300,747467750,23900,23900,23900,23900,29
|
|
20240711,131200,746774650,23900,23900,23900,23900,0
|
|
20240711,131100,746774650,23900,23900,23900,23900,0
|
|
20240711,131000,746774650,23900,23950,23950,23900,590
|
|
20240711,130900,732645600,23950,23950,23950,23950,0
|
|
20240711,130800,732645600,23950,23950,23950,23950,0
|
|
20240711,130700,732645600,23950,23950,23950,23950,29
|
|
20240711,130600,731951050,23950,23950,23950,23950,0
|
|
20240711,130500,731951050,23950,23950,23950,23950,0
|
|
20240711,130400,731951050,23950,23950,23950,23950,99
|
|
20240711,130300,729580000,23950,23950,23950,23950,0
|
|
20240711,130200,729580000,23950,23950,23950,23950,0
|
|
20240711,130100,729580000,23950,23950,23950,23950,29
|
|
20240711,130000,728885450,23950,23950,23950,23950,0
|
|
20240711,125900,728885450,23950,23950,23950,23950,0
|
|
20240711,125800,728885450,23950,23950,23950,23950,30
|
|
20240711,125700,728166950,24000,24000,24000,24000,20
|
|
20240711,125600,727686950,23950,23950,23950,23950,0
|
|
20240711,125500,727686950,23950,23950,23950,23950,30
|
|
20240711,125400,726968450,23950,23950,23950,23950,0
|
|
20240711,125300,726968450,23950,23950,23950,23950,0
|
|
20240711,125200,726968450,23950,23950,23950,23950,30
|
|
20240711,125100,726249950,23950,23950,23950,23950,50
|
|
20240711,125000,725052450,23900,23900,23900,23900,0
|
|
20240711,124900,725052450,23900,23900,23900,23900,45
|
|
20240711,124800,723976950,23950,23950,23950,23950,0
|
|
20240711,124700,723976950,23950,23900,23950,23900,79
|
|
20240711,124600,722086400,23950,23950,23950,23950,0
|
|
20240711,124500,722086400,23950,23950,23950,23950,2
|
|
20240711,124400,722038500,23850,23850,23850,23850,30
|
|
20240711,124300,721323000,23850,23850,23850,23850,0
|
|
20240711,124200,721323000,23850,23850,23850,23850,0
|
|
20240711,124100,721323000,23850,23850,23850,23850,30
|
|
20240711,124000,720607500,23850,23850,23850,23850,0
|
|
20240711,123900,720607500,23850,23850,23850,23850,0
|
|
20240711,123800,720607500,23850,23850,23850,23850,30
|
|
20240711,123700,719892000,23850,23850,23850,23850,0
|
|
20240711,123600,719892000,23850,23850,23850,23850,0
|
|
20240711,123500,719892000,23850,23850,23850,23850,30
|
|
20240711,123400,719176500,23850,23900,23900,23800,530
|
|
20240711,123300,706528850,23950,23950,23950,23950,0
|
|
20240711,123200,706528850,23950,23900,23950,23900,46
|
|
20240711,123100,705428650,23900,23900,23900,23900,0
|
|
20240711,123000,705428650,23900,23900,23900,23900,0
|
|
20240711,122900,705428650,23900,23900,23900,23900,30
|
|
20240711,122800,704711650,23900,23900,23900,23900,0
|
|
20240711,122700,704711650,23900,23900,23900,23900,34
|
|
20240711,122600,703899050,23850,23850,23850,23850,30
|
|
20240711,122500,703183550,23850,23850,23850,23850,65
|
|
20240711,122400,701633300,23800,23800,23800,23800,0
|
|
20240711,122300,701633300,23800,23800,23800,23800,30
|
|
20240711,122200,700919300,23950,23800,23950,23800,104
|
|
20240711,122100,698443500,23850,23850,23850,23850,200
|
|
20240711,122000,693673500,23850,23850,23850,23850,70
|
|
20240711,121900,692004000,23850,23850,23850,23850,0
|
|
20240711,121800,692004000,23850,23850,23850,23850,0
|
|
20240711,121700,692004000,23850,23900,23900,23850,51
|
|
20240711,121600,690786100,23900,23950,23950,23900,1706
|
|
20240711,121500,649976350,23950,23950,23950,23950,0
|
|
20240711,121400,649976350,23950,23950,23950,23950,30
|
|
20240711,121300,649257850,23950,23950,23950,23950,0
|
|
20240711,121200,649257850,23950,23950,23950,23950,3
|
|
20240711,121100,649186000,23950,23950,23950,23950,30
|
|
20240711,121000,648467500,23950,23950,23950,23950,0
|
|
20240711,120900,648467500,23950,23950,23950,23950,0
|
|
20240711,120800,648467500,23950,23950,23950,23950,30
|
|
20240711,120700,647749000,24050,24050,24050,24050,10
|
|
20240711,120600,647508500,24000,24000,24000,24000,0
|
|
20240711,120500,647508500,24000,24000,24000,24000,115
|
|
20240711,120400,644748500,24000,24000,24000,24000,313
|
|
20240711,120300,637236500,24000,24000,24000,24000,0
|
|
20240711,120200,637236500,24000,24050,24050,24000,31
|
|
20240711,120100,636492450,24050,24050,24050,24050,4
|
|
20240711,120000,636396250,24000,24000,24000,24000,0
|
|
20240711,115900,636396250,24000,23950,24000,23950,81
|
|
20240711,115800,634453800,24000,24000,24000,24000,2
|
|
20240711,115700,634405800,23950,23950,23950,23950,0
|
|
20240711,115600,634405800,23950,24000,24000,23950,130
|
|
20240711,115500,631287300,24000,23950,24000,23950,6
|
|
20240711,115400,631143350,23950,23950,23950,23950,12
|
|
20240711,115300,630855950,23950,23900,23950,23900,32
|
|
20240711,115200,630091050,23950,23950,23950,23950,15
|
|
20240711,115100,629731800,23900,23900,23900,23900,0
|
|
20240711,115000,629731800,23900,23900,23900,23900,30
|
|
20240711,114900,629014800,23950,23950,23950,23950,2
|
|
20240711,114800,628966900,23950,23950,23950,23950,0
|
|
20240711,114700,628966900,23950,23900,23950,23850,160
|
|
20240711,114600,625139400,23850,23850,23850,23850,0
|
|
20240711,114500,625139400,23850,23900,23900,23850,517
|
|
20240711,114400,612785150,23900,23950,23950,23900,34
|
|
20240711,114300,611972350,23950,23950,23950,23950,2
|
|
20240711,114200,611924450,23900,23900,23900,23900,0
|
|
20240711,114100,611924450,23900,23900,23900,23900,30
|
|
20240711,114000,611207450,23950,23950,23950,23950,1
|
|
20240711,113900,611183500,23900,23900,23900,23900,37
|
|
20240711,113800,610299200,23900,23900,23900,23900,30
|
|
20240711,113700,609582200,23900,23900,23900,23900,0
|
|
20240711,113600,609582200,23900,23900,23900,23900,0
|
|
20240711,113500,609582200,23900,23900,23900,23900,30
|
|
20240711,113400,608865200,23950,23950,23950,23950,1
|
|
20240711,113300,608841250,23950,23950,23950,23950,2
|
|
20240711,113200,608793350,23900,23950,23950,23900,30
|
|
20240711,113100,608076300,23950,23950,23950,23950,1
|
|
20240711,113000,608052350,23950,23900,23950,23900,18
|
|
20240711,112900,607621750,23900,23900,23900,23900,30
|
|
20240711,112800,606904750,23900,23900,23900,23900,0
|
|
20240711,112700,606904750,23900,23900,23900,23900,0
|
|
20240711,112600,606904750,23900,23900,23900,23900,30
|
|
20240711,112500,606187750,23900,23900,23900,23900,0
|
|
20240711,112400,606187750,23900,23900,23900,23900,400
|
|
20240711,112300,596627750,23900,23900,23900,23900,30
|
|
20240711,112200,595910750,23900,23900,23900,23900,0
|
|
20240711,112100,595910750,23900,23900,23900,23900,2
|
|
20240711,112000,595862950,23900,23950,23950,23900,34
|
|
20240711,111900,595050100,23850,23850,23850,23850,0
|
|
20240711,111800,595050100,23850,23850,23850,23850,31
|
|
20240711,111700,594310750,23850,23850,23850,23850,0
|
|
20240711,111600,594310750,23850,23850,23850,23850,6
|
|
20240711,111500,594167650,23850,23850,23850,23850,30
|
|
20240711,111400,593452150,23850,23850,23850,23850,0
|
|
20240711,111300,593452150,23850,23850,23850,23850,0
|
|
20240711,111200,593452150,23850,23850,23850,23850,50
|
|
20240711,111100,592259650,23850,23850,23850,23850,1
|
|
20240711,111000,592235800,24000,24000,24000,24000,100
|
|
20240711,110900,589835800,24000,23850,24000,23850,130
|
|
20240711,110800,586720300,23850,23850,23850,23850,59
|
|
20240711,110700,585313150,23850,23850,23850,23850,0
|
|
20240711,110600,585313150,23850,23850,23850,23850,35
|
|
20240711,110500,584478400,23850,23850,23850,23850,24
|
|
20240711,110400,583906000,23850,23850,23850,23850,136
|
|
20240711,110300,580662400,23850,23950,23950,23850,31
|
|
20240711,110200,579922950,23850,23850,23850,23850,0
|
|
20240711,110100,579922950,23850,23850,23850,23850,0
|
|
20240711,110000,579922950,23850,23850,23850,23850,30
|
|
20240711,105900,579207450,23850,23900,23900,23850,249
|
|
20240711,105800,573267850,24000,23900,24000,23900,109
|
|
20240711,105700,570661950,23900,23900,23900,23900,31
|
|
20240711,105600,569921050,23900,23900,23900,23900,219
|
|
20240711,105500,564686950,23900,23900,23900,23900,0
|
|
20240711,105400,564686950,23900,23900,23900,23900,30
|
|
20240711,105300,563969950,23900,23900,23900,23900,0
|
|
20240711,105200,563969950,23900,23900,23900,23900,1
|
|
20240711,105100,563946050,23900,23900,23900,23900,30
|
|
20240711,105000,563229050,24000,24000,24000,24000,0
|
|
20240711,104900,563229050,24000,24000,24000,24000,4
|
|
20240711,104800,563133050,23950,23950,23950,23950,100
|
|
20240711,104700,560738050,23950,23950,23950,23950,115
|
|
20240711,104600,557983800,23950,23950,23950,23950,0
|
|
20240711,104500,557983800,23950,24000,24000,23950,130
|
|
20240711,104400,554865300,24000,24000,24000,24000,0
|
|
20240711,104300,554865300,24000,24000,24000,24000,0
|
|
20240711,104200,554865300,24000,23900,24000,23900,32
|
|
20240711,104100,554100300,23950,23950,23950,23950,238
|
|
20240711,104000,548400200,23950,23950,23950,23950,0
|
|
20240711,103900,548400200,23950,23950,23950,23950,30
|
|
20240711,103800,547681700,23950,23950,23950,23950,0
|
|
20240711,103700,547681700,23950,23950,23950,23950,3
|
|
20240711,103600,547609850,24000,24000,24000,23900,282
|
|
20240711,103500,540857200,23950,23950,23950,23950,202
|
|
20240711,103400,536019300,23950,23950,23950,23950,0
|
|
20240711,103300,536019300,23950,23950,23950,23950,30
|
|
20240711,103200,535300800,23950,24000,24000,23950,146
|
|
20240711,103100,531797800,23950,23950,23950,23950,0
|
|
20240711,103000,531797800,23950,23950,23950,23950,30
|
|
20240711,102900,531079300,23950,23950,23950,23950,8
|
|
20240711,102800,530887700,24100,24100,24100,24100,7
|
|
20240711,102700,530719000,24100,23950,24100,23950,38
|
|
20240711,102600,529808300,24150,24150,24150,24150,0
|
|
20240711,102500,529808300,24150,24150,24150,24150,0
|
|
20240711,102400,529808300,24150,24000,24150,23950,62
|
|
20240711,102300,528320600,24000,24000,24000,24000,900
|
|
20240711,102200,506720600,24150,24050,24150,24050,3
|
|
20240711,102100,506648300,24000,24050,24050,24000,130
|
|
20240711,102000,503523300,24050,24050,24050,24050,4
|
|
20240711,101900,503427100,24050,24050,24050,24050,31
|
|
20240711,101800,502681550,24000,24000,24050,24000,183
|
|
20240711,101700,498289500,24050,24050,24050,24000,332
|
|
20240711,101600,490309700,24050,24050,24050,24050,0
|
|
20240711,101500,490309700,24050,24050,24050,24050,30
|
|
20240711,101400,489588200,24150,24100,24150,24100,2
|
|
20240711,101300,489539950,24050,24050,24050,24050,235
|
|
20240711,101200,483888200,24000,24050,24050,24000,108
|
|
20240711,101100,481292150,24050,24050,24050,24050,160
|
|
20240711,101000,477444150,24050,24050,24050,24050,0
|
|
20240711,100900,477444150,24050,24100,24100,24050,3284
|
|
20240711,100800,398319350,24100,24100,24100,24100,9
|
|
20240711,100700,398102450,24100,24100,24100,24100,10
|
|
20240711,100600,397861450,24100,24100,24100,24100,31
|
|
20240711,100500,397114350,24150,24150,24150,24150,2
|
|
20240711,100400,397066050,24150,24150,24150,24150,2
|
|
20240711,100300,397017750,24100,24100,24100,24100,30
|
|
20240711,100200,396294750,24100,24100,24100,24100,0
|
|
20240711,100100,396294750,24100,24100,24100,24100,0
|
|
20240711,100000,396294750,24100,24100,24100,24100,30
|
|
20240711,095900,395571750,24100,24100,24100,24100,0
|
|
20240711,095800,395571750,24100,24100,24100,24100,0
|
|
20240711,095700,395571750,24100,24150,24150,24100,179
|
|
20240711,095600,391250400,24150,24200,24200,24150,7
|
|
20240711,095500,391081100,24200,24200,24200,24200,8
|
|
20240711,095400,390887500,24100,24100,24100,24100,30
|
|
20240711,095300,390164500,24200,24200,24200,24200,101
|
|
20240711,095200,387720300,24200,24150,24200,24150,47
|
|
20240711,095100,386585200,24100,24150,24150,24100,79
|
|
20240711,095000,384679450,24150,24150,24150,24150,1
|
|
20240711,094900,384655300,24100,24150,24150,24100,1960
|
|
20240711,094800,337392400,24150,24150,24150,24150,0
|
|
20240711,094700,337392400,24150,24150,24150,24150,0
|
|
20240711,094600,337392400,24150,24150,24150,24150,30
|
|
20240711,094500,336667900,24150,24150,24150,24150,0
|
|
20240711,094400,336667900,24150,24200,24200,24150,3
|
|
20240711,094300,336595350,24200,24150,24200,24150,50
|
|
20240711,094200,335387800,24100,24100,24100,24100,0
|
|
20240711,094100,335387800,24100,24100,24100,24100,0
|
|
20240711,094000,335387800,24100,24150,24150,24100,58
|
|
20240711,093900,333988450,24100,24100,24100,24100,0
|
|
20240711,093800,333988450,24100,24100,24100,24100,4
|
|
20240711,093700,333892050,24100,24100,24200,24100,312
|
|
20240711,093600,326372750,24150,24150,24150,24150,181
|
|
20240711,093500,322001600,24150,24150,24150,24150,1
|
|
20240711,093400,321977450,24150,24150,24150,24150,30
|
|
20240711,093300,321252950,24150,24150,24150,24150,3
|
|
20240711,093200,321180500,24150,24100,24150,24100,1384
|
|
20240711,093100,287801100,24100,24100,24100,24100,18
|
|
20240711,093000,287367300,24150,24100,24150,24100,111
|
|
20240711,092900,284686700,24100,24100,24100,24100,367
|
|
20240711,092800,275842000,24100,24100,24100,24100,315
|
|
20240711,092700,268250500,24100,24100,24100,24100,1
|
|
20240711,092600,268226400,24150,24150,24150,24150,401
|
|
20240711,092500,258542250,24150,24150,24150,24150,99
|
|
20240711,092400,256151400,24150,24150,24150,24150,1
|
|
20240711,092300,256127250,24150,24150,24200,24150,416
|
|
20240711,092200,246080800,24150,24150,24150,24150,29
|
|
20240711,092100,245380450,24200,24200,24200,24200,0
|
|
20240711,092000,245380450,24200,24150,24200,24150,365
|
|
20240711,091900,236558650,24150,24200,24200,24150,616
|
|
20240711,091800,221682000,24200,24250,24250,24200,281
|
|
20240711,091700,214877750,24250,24300,24300,24250,29
|
|
20240711,091600,214174250,24300,24250,24300,24250,500
|
|
20240711,091500,202028300,24250,24250,24300,24200,155
|
|
20240711,091400,198268600,24200,24200,24200,24200,391
|
|
20240711,091300,188806400,24200,24200,24200,24200,350
|
|
20240711,091200,180336400,24150,24200,24200,24150,229
|
|
20240711,091100,174799850,24200,24200,24200,24200,581
|
|
20240711,091000,160739650,24200,24200,24200,24200,69
|
|
20240711,090900,159069850,24200,24200,24200,24200,199
|
|
20240711,090800,154254050,24200,24200,24200,24200,1
|
|
20240711,090700,154229850,24200,24200,24200,24200,156
|
|
20240711,090600,150454650,24150,24200,24200,24150,259
|
|
20240711,090500,144188100,24250,24250,24250,24200,214
|
|
20240711,090400,138998750,24250,24150,24250,24150,108
|
|
20240711,090300,136385050,24250,24200,24250,24200,586
|
|
20240711,090200,122195200,24150,24150,24200,24100,3249
|
|
20240711,090100,43878100,24150,24150,24250,24150,988
|
|
20240711,090000,19956450,24150,24150,24150,24100,827
|