621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,191800,1041892700,24350,24350,24350,24350,420
|
|
20240712,191700,1041892700,24350,24350,24350,24350,0
|
|
20240712,191600,1041892700,24350,24350,24350,24350,0
|
|
20240712,191500,1041892700,24350,24350,24350,24350,0
|
|
20240712,191400,1041892700,24350,24350,24350,24350,0
|
|
20240712,191300,1041892700,24350,24350,24350,24350,0
|
|
20240712,191200,1041892700,24350,24350,24350,24350,0
|
|
20240712,191100,1041892700,24350,24350,24350,24350,0
|
|
20240712,191000,1041892700,24350,24350,24350,24350,0
|
|
20240712,190900,1041892700,24350,24350,24350,24350,0
|
|
20240712,190800,1041892700,24350,24350,24350,24350,0
|
|
20240712,190700,1041892700,24350,24350,24350,24350,0
|
|
20240712,190600,1041892700,24350,24350,24350,24350,0
|
|
20240712,190500,1041892700,24350,24350,24350,24350,0
|
|
20240712,190400,1041892700,24350,24350,24350,24350,0
|
|
20240712,190300,1041892700,24350,24350,24350,24350,0
|
|
20240712,190200,1041892700,24350,24350,24350,24350,0
|
|
20240712,190100,1041892700,24350,24350,24350,24350,0
|
|
20240712,190000,1041892700,24350,24350,24350,24350,0
|
|
20240712,185900,1041892700,24350,24350,24350,24350,0
|
|
20240712,185800,1041892700,24350,24350,24350,24350,0
|
|
20240712,185700,1041892700,24350,24350,24350,24350,0
|
|
20240712,185600,1041892700,24350,24350,24350,24350,0
|
|
20240712,185500,1041892700,24350,24350,24350,24350,0
|
|
20240712,185400,1041892700,24350,24350,24350,24350,0
|
|
20240712,185300,1041892700,24350,24350,24350,24350,0
|
|
20240712,185200,1041892700,24350,24350,24350,24350,0
|
|
20240712,185100,1041892700,24350,24350,24350,24350,0
|
|
20240712,185000,1041892700,24350,24350,24350,24350,0
|
|
20240712,184900,1041892700,24350,24350,24350,24350,0
|
|
20240712,184800,1041892700,24350,24350,24350,24350,420
|
|
20240712,184700,1041892700,24350,24350,24350,24350,0
|
|
20240712,184600,1041892700,24350,24350,24350,24350,0
|
|
20240712,184500,1041892700,24350,24350,24350,24350,0
|
|
20240712,184400,1041892700,24350,24350,24350,24350,0
|
|
20240712,184300,1041892700,24350,24350,24350,24350,0
|
|
20240712,184200,1041892700,24350,24350,24350,24350,0
|
|
20240712,184100,1041892700,24350,24350,24350,24350,0
|
|
20240712,184000,1041892700,24350,24350,24350,24350,0
|
|
20240712,183900,1041892700,24350,24350,24350,24350,0
|
|
20240712,183800,1041892700,24350,24350,24350,24350,0
|
|
20240712,183700,1041892700,24350,24350,24350,24350,0
|
|
20240712,183600,1041892700,24350,24350,24350,24350,0
|
|
20240712,183500,1041892700,24350,24350,24350,24350,0
|
|
20240712,183400,1041892700,24350,24350,24350,24350,0
|
|
20240712,183300,1041892700,24350,24350,24350,24350,0
|
|
20240712,183200,1041892700,24350,24350,24350,24350,0
|
|
20240712,183100,1041892700,24350,24350,24350,24350,0
|
|
20240712,183000,1041892700,24350,24350,24350,24350,0
|
|
20240712,182900,1041892700,24350,24350,24350,24350,0
|
|
20240712,182800,1041892700,24350,24350,24350,24350,0
|
|
20240712,182700,1041892700,24350,24350,24350,24350,0
|
|
20240712,182600,1041892700,24350,24350,24350,24350,0
|
|
20240712,182500,1041892700,24350,24350,24350,24350,0
|
|
20240712,182400,1041892700,24350,24350,24350,24350,0
|
|
20240712,182300,1041892700,24350,24350,24350,24350,0
|
|
20240712,182200,1041892700,24350,24350,24350,24350,0
|
|
20240712,182100,1041892700,24350,24350,24350,24350,0
|
|
20240712,182000,1041892700,24350,24350,24350,24350,0
|
|
20240712,181900,1041892700,24350,24350,24350,24350,0
|
|
20240712,181800,1041892700,24350,24350,24350,24350,420
|
|
20240712,181700,1041892700,24350,24350,24350,24350,0
|
|
20240712,181600,1041892700,24350,24350,24350,24350,0
|
|
20240712,181500,1041892700,24350,24350,24350,24350,0
|
|
20240712,181400,1041892700,24350,24350,24350,24350,0
|
|
20240712,181300,1041892700,24350,24350,24350,24350,0
|
|
20240712,181200,1041892700,24350,24350,24350,24350,0
|
|
20240712,181100,1041892700,24350,24350,24350,24350,0
|
|
20240712,181000,1041892700,24350,24350,24350,24350,0
|
|
20240712,180900,1041892700,24350,24350,24350,24350,0
|
|
20240712,180800,1041892700,24350,24350,24350,24350,0
|
|
20240712,180700,1041892700,24350,24350,24350,24350,0
|
|
20240712,180600,1041892700,24350,24350,24350,24350,0
|
|
20240712,180500,1041892700,24350,24350,24350,24350,0
|
|
20240712,180400,1041892700,24350,24350,24350,24350,0
|
|
20240712,180300,1041892700,24350,24350,24350,24350,0
|
|
20240712,180200,1041892700,24350,24350,24350,24350,0
|
|
20240712,180100,1041892700,24350,24350,24350,24350,0
|
|
20240712,180000,1041892700,24350,24350,24350,24350,0
|
|
20240712,175900,1041892700,24350,24350,24350,24350,0
|
|
20240712,175800,1041892700,24350,24350,24350,24350,0
|
|
20240712,175700,1041892700,24350,24350,24350,24350,0
|
|
20240712,175600,1041892700,24350,24350,24350,24350,0
|
|
20240712,175500,1041892700,24350,24350,24350,24350,0
|
|
20240712,175400,1041892700,24350,24350,24350,24350,0
|
|
20240712,175300,1041892700,24350,24350,24350,24350,0
|
|
20240712,175200,1041892700,24350,24350,24350,24350,0
|
|
20240712,175100,1041892700,24350,24350,24350,24350,0
|
|
20240712,175000,1041892700,24350,24350,24350,24350,0
|
|
20240712,174900,1041892700,24350,24350,24350,24350,0
|
|
20240712,174800,1041892700,24350,24350,24350,24350,420
|
|
20240712,174700,1041892700,24350,24350,24350,24350,0
|
|
20240712,174600,1041892700,24350,24350,24350,24350,0
|
|
20240712,174500,1041892700,24350,24350,24350,24350,0
|
|
20240712,174400,1041892700,24350,24350,24350,24350,0
|
|
20240712,174300,1041892700,24350,24350,24350,24350,0
|
|
20240712,174200,1041892700,24350,24350,24350,24350,0
|
|
20240712,174100,1041892700,24350,24350,24350,24350,0
|
|
20240712,174000,1041892700,24350,24350,24350,24350,0
|
|
20240712,173900,1041892700,24350,24350,24350,24350,0
|
|
20240712,173800,1041892700,24350,24350,24350,24350,0
|
|
20240712,173700,1041892700,24350,24350,24350,24350,0
|
|
20240712,173600,1041892700,24350,24350,24350,24350,0
|
|
20240712,173500,1041892700,24350,24350,24350,24350,0
|
|
20240712,173400,1041892700,24350,24350,24350,24350,0
|
|
20240712,173300,1041892700,24350,24350,24350,24350,0
|
|
20240712,173200,1041892700,24350,24350,24350,24350,0
|
|
20240712,173100,1041892700,24350,24350,24350,24350,0
|
|
20240712,173000,1041892700,24350,24350,24350,24350,0
|
|
20240712,172900,1041892700,24350,24350,24350,24350,0
|
|
20240712,172800,1041892700,24350,24350,24350,24350,0
|
|
20240712,172700,1041892700,24350,24350,24350,24350,0
|
|
20240712,172600,1041892700,24350,24350,24350,24350,0
|
|
20240712,172500,1041892700,24350,24350,24350,24350,0
|
|
20240712,172400,1041892700,24350,24350,24350,24350,0
|
|
20240712,172300,1041892700,24350,24350,24350,24350,0
|
|
20240712,172200,1041892700,24350,24350,24350,24350,0
|
|
20240712,172100,1041892700,24350,24350,24350,24350,0
|
|
20240712,172000,1041892700,24350,24350,24350,24350,0
|
|
20240712,171900,1041892700,24350,24350,24350,24350,0
|
|
20240712,171800,1041892700,24350,24350,24350,24350,420
|
|
20240712,171700,1041892700,24350,24350,24350,24350,0
|
|
20240712,171600,1041892700,24350,24350,24350,24350,0
|
|
20240712,171500,1041892700,24350,24350,24350,24350,0
|
|
20240712,171400,1041892700,24350,24350,24350,24350,0
|
|
20240712,171300,1041892700,24350,24350,24350,24350,0
|
|
20240712,171200,1041892700,24350,24350,24350,24350,0
|
|
20240712,171100,1041892700,24350,24350,24350,24350,0
|
|
20240712,171000,1041892700,24350,24350,24350,24350,0
|
|
20240712,170900,1041892700,24350,24350,24350,24350,0
|
|
20240712,170800,1041892700,24350,24350,24350,24350,0
|
|
20240712,170700,1041892700,24350,24350,24350,24350,0
|
|
20240712,170600,1041892700,24350,24350,24350,24350,0
|
|
20240712,170500,1041892700,24350,24350,24350,24350,0
|
|
20240712,170400,1041892700,24350,24350,24350,24350,0
|
|
20240712,170300,1041892700,24350,24350,24350,24350,0
|
|
20240712,170200,1041892700,24350,24350,24350,24350,0
|
|
20240712,170100,1041892700,24350,24350,24350,24350,0
|
|
20240712,170000,1041892700,24350,24350,24350,24350,0
|
|
20240712,165900,1041892700,24350,24350,24350,24350,0
|
|
20240712,165800,1041892700,24350,24350,24350,24350,0
|
|
20240712,165700,1041892700,24350,24350,24350,24350,0
|
|
20240712,165600,1041892700,24350,24350,24350,24350,0
|
|
20240712,165500,1041892700,24350,24350,24350,24350,0
|
|
20240712,165400,1041892700,24350,24350,24350,24350,0
|
|
20240712,165300,1041892700,24350,24350,24350,24350,0
|
|
20240712,165200,1041892700,24350,24350,24350,24350,0
|
|
20240712,165100,1041892700,24350,24350,24350,24350,0
|
|
20240712,165000,1041892700,24350,24350,24350,24350,0
|
|
20240712,164900,1041892700,24350,24350,24350,24350,0
|
|
20240712,164800,1041892700,24350,24350,24350,24350,420
|
|
20240712,164700,1041892700,24350,24350,24350,24350,0
|
|
20240712,164600,1041892700,24350,24350,24350,24350,0
|
|
20240712,164500,1041892700,24350,24350,24350,24350,0
|
|
20240712,164400,1041892700,24350,24350,24350,24350,0
|
|
20240712,164300,1041892700,24350,24350,24350,24350,0
|
|
20240712,164200,1041892700,24350,24350,24350,24350,0
|
|
20240712,164100,1041892700,24350,24350,24350,24350,0
|
|
20240712,164000,1041892700,24350,24350,24350,24350,0
|
|
20240712,163900,1041892700,24350,24350,24350,24350,0
|
|
20240712,163800,1041892700,24350,24350,24350,24350,0
|
|
20240712,163700,1041892700,24350,24350,24350,24350,0
|
|
20240712,163600,1041892700,24350,24350,24350,24350,0
|
|
20240712,163500,1041892700,24350,24350,24350,24350,0
|
|
20240712,163400,1041892700,24350,24350,24350,24350,0
|
|
20240712,163300,1041892700,24350,24350,24350,24350,0
|
|
20240712,163200,1041892700,24350,24350,24350,24350,0
|
|
20240712,163100,1041892700,24350,24350,24350,24350,0
|
|
20240712,163000,1041892700,24350,24350,24350,24350,0
|
|
20240712,162900,1041892700,24350,24350,24350,24350,0
|
|
20240712,162800,1041892700,24350,24350,24350,24350,0
|
|
20240712,162700,1041892700,24350,24350,24350,24350,0
|
|
20240712,162600,1041892700,24350,24350,24350,24350,0
|
|
20240712,162500,1041892700,24350,24350,24350,24350,0
|
|
20240712,162400,1041892700,24350,24350,24350,24350,0
|
|
20240712,162300,1041892700,24350,24350,24350,24350,0
|
|
20240712,162200,1041892700,24350,24350,24350,24350,0
|
|
20240712,162100,1041892700,24350,24350,24350,24350,0
|
|
20240712,162000,1041892700,24350,24350,24350,24350,0
|
|
20240712,161900,1041892700,24350,24350,24350,24350,0
|
|
20240712,161800,1041892700,24350,24350,24350,24350,420
|
|
20240712,161700,1041892700,24350,24350,24350,24350,0
|
|
20240712,161600,1041892700,24350,24350,24350,24350,0
|
|
20240712,161500,1041892700,24350,24350,24350,24350,0
|
|
20240712,161400,1041892700,24350,24350,24350,24350,0
|
|
20240712,161300,1041892700,24350,24350,24350,24350,0
|
|
20240712,161200,1041892700,24350,24350,24350,24350,0
|
|
20240712,161100,1041892700,24350,24350,24350,24350,0
|
|
20240712,161000,1041892700,24350,24350,24350,24350,0
|
|
20240712,160900,1041892700,24350,24350,24350,24350,0
|
|
20240712,160800,1041892700,24350,24350,24350,24350,0
|
|
20240712,160700,1041892700,24350,24350,24350,24350,0
|
|
20240712,160600,1041892700,24350,24350,24350,24350,0
|
|
20240712,160500,1041892700,24350,24350,24350,24350,0
|
|
20240712,160400,1041892700,24350,24350,24350,24350,0
|
|
20240712,160300,1041892700,24350,24350,24350,24350,0
|
|
20240712,160200,1041892700,24350,24350,24350,24350,0
|
|
20240712,160100,1041892700,24350,24350,24350,24350,0
|
|
20240712,160000,1041892700,24350,24350,24350,24350,0
|
|
20240712,155900,1041892700,24350,24350,24350,24350,0
|
|
20240712,155800,1041892700,24350,24350,24350,24350,0
|
|
20240712,155700,1041892700,24350,24350,24350,24350,0
|
|
20240712,155600,1041892700,24350,24350,24350,24350,0
|
|
20240712,155500,1041892700,24350,24350,24350,24350,0
|
|
20240712,155400,1041892700,24350,24350,24350,24350,0
|
|
20240712,155300,1041892700,24350,24350,24350,24350,0
|
|
20240712,155200,1041892700,24350,24350,24350,24350,0
|
|
20240712,155100,1041892700,24350,24350,24350,24350,0
|
|
20240712,155000,1041892700,24350,24350,24350,24350,0
|
|
20240712,154900,1041892700,24350,24350,24350,24350,0
|
|
20240712,154800,1041892700,24350,24350,24350,24350,420
|
|
20240712,154700,1041892700,24350,24350,24350,24350,0
|
|
20240712,154600,1041892700,24350,24350,24350,24350,0
|
|
20240712,154500,1041892700,24350,24350,24350,24350,0
|
|
20240712,154400,1041892700,24350,24350,24350,24350,0
|
|
20240712,154300,1041892700,24350,24350,24350,24350,0
|
|
20240712,154200,1041892700,24350,24350,24350,24350,0
|
|
20240712,154100,1041892700,24350,24350,24350,24350,0
|
|
20240712,154000,1041892700,24350,24350,24350,24350,0
|
|
20240712,153900,1041892700,24350,24350,24350,24350,0
|
|
20240712,153800,1041892700,24350,24350,24350,24350,0
|
|
20240712,153700,1041892700,24350,24350,24350,24350,0
|
|
20240712,153600,1041892700,24350,24350,24350,24350,0
|
|
20240712,153500,1041892700,24350,24350,24350,24350,0
|
|
20240712,153400,1041892700,24350,24350,24350,24350,0
|
|
20240712,153300,1041892700,24350,24350,24350,24350,0
|
|
20240712,153200,1041892700,24350,24350,24350,24350,0
|
|
20240712,153100,1041892700,24350,24350,24350,24350,0
|
|
20240712,153000,1041892700,24350,24350,24350,24350,420
|
|
20240712,152900,1031665700,24250,24250,24250,24250,0
|
|
20240712,152800,1031665700,24250,24250,24250,24250,0
|
|
20240712,152700,1031665700,24250,24250,24250,24250,0
|
|
20240712,152600,1031665700,24250,24250,24250,24250,0
|
|
20240712,152500,1031665700,24250,24250,24250,24250,0
|
|
20240712,152400,1031665700,24250,24250,24250,24250,0
|
|
20240712,152300,1031665700,24250,24250,24250,24250,0
|
|
20240712,152200,1031665700,24250,24250,24250,24250,0
|
|
20240712,152100,1031665700,24250,24250,24250,24250,0
|
|
20240712,152000,1031665700,24250,24250,24250,24250,0
|
|
20240712,151900,1031665700,24250,24250,24300,24250,2534
|
|
20240712,151800,970090700,24300,24250,24300,24250,19
|
|
20240712,151700,969629150,24250,24250,24250,24250,65
|
|
20240712,151600,968052900,24250,24250,24250,24250,152
|
|
20240712,151500,964366900,24200,24200,24200,24200,0
|
|
20240712,151400,964366900,24200,24250,24250,24200,81
|
|
20240712,151300,962404000,24250,24250,24250,24200,34
|
|
20240712,151200,961579700,24250,24250,24250,24250,33
|
|
20240712,151100,960779450,24250,24250,24250,24250,28
|
|
20240712,151000,960100450,24250,24250,24250,24200,521
|
|
20240712,150900,947468400,24250,24250,24250,24200,326
|
|
20240712,150800,939564150,24250,24250,24250,24250,0
|
|
20240712,150700,939564150,24250,24250,24250,24250,1
|
|
20240712,150600,939539900,24250,24250,24250,24250,234
|
|
20240712,150500,933865400,24250,24250,24250,24250,100
|
|
20240712,150400,931440400,24200,24200,24200,24200,0
|
|
20240712,150300,931440400,24200,24200,24200,24200,0
|
|
20240712,150200,931440400,24200,24200,24200,24200,0
|
|
20240712,150100,931440400,24200,24200,24200,24200,26
|
|
20240712,150000,930811200,24200,24250,24250,24200,6
|
|
20240712,145900,930665750,24200,24200,24200,24200,10
|
|
20240712,145800,930423750,24250,24250,24250,24250,4
|
|
20240712,145700,930326750,24250,24200,24250,24200,6
|
|
20240712,145600,930181350,24200,24250,24250,24200,54
|
|
20240712,145500,928874350,24250,24250,24250,24250,100
|
|
20240712,145400,926449350,24250,24250,24250,24250,7
|
|
20240712,145300,926279600,24250,24200,24250,24200,6
|
|
20240712,145200,926134200,24250,24250,24250,24250,4
|
|
20240712,145100,926037200,24250,24250,24250,24250,8
|
|
20240712,145000,925843200,24250,24250,24250,24250,16
|
|
20240712,144900,925455200,24250,24250,24250,24250,29
|
|
20240712,144800,924751950,24250,24250,24250,24250,123
|
|
20240712,144700,921769200,24250,24250,24250,24250,114
|
|
20240712,144600,919004700,24250,24250,24250,24250,0
|
|
20240712,144500,919004700,24250,24250,24250,24250,4
|
|
20240712,144400,918907700,24250,24250,24250,24250,54
|
|
20240712,144300,917598200,24250,24250,24250,24200,302
|
|
20240712,144200,910274750,24250,24250,24250,24250,463
|
|
20240712,144100,899047000,24250,24250,24300,24250,42
|
|
20240712,144000,898028450,24300,24200,24300,24200,1084
|
|
20240712,143900,871748200,24250,24250,24250,24250,5
|
|
20240712,143800,871626950,24200,24200,24200,24200,505
|
|
20240712,143700,859405950,24200,24200,24200,24200,2
|
|
20240712,143600,859357550,24200,24200,24200,24200,4
|
|
20240712,143500,859260750,24200,24200,24200,24200,5
|
|
20240712,143400,859139750,24200,24150,24200,24150,53
|
|
20240712,143300,857859600,24150,24150,24150,24150,8
|
|
20240712,143200,857666400,24150,24150,24150,24150,50
|
|
20240712,143100,856458900,24150,24150,24150,24150,98
|
|
20240712,143000,854092200,24150,24200,24200,24150,6
|
|
20240712,142900,853947100,24150,24200,24200,24150,162
|
|
20240712,142800,850034600,24150,24150,24150,24150,89
|
|
20240712,142700,847885250,24150,24150,24150,24050,483
|
|
20240712,142600,836249150,24150,24150,24150,24100,22
|
|
20240712,142500,835717900,24150,24150,24150,24150,4
|
|
20240712,142400,835621300,24150,24150,24150,24150,5
|
|
20240712,142300,835500550,24100,24100,24100,24100,33
|
|
20240712,142200,834705250,24150,24150,24150,24150,4
|
|
20240712,142100,834608650,24150,24150,24150,24150,4
|
|
20240712,142000,834512050,24150,24150,24150,24150,76
|
|
20240712,141900,832676650,24150,24150,24150,24150,2
|
|
20240712,141800,832628350,24200,24200,24200,24200,4
|
|
20240712,141700,832531550,24200,24200,24200,24200,4
|
|
20240712,141600,832434750,24200,24200,24200,24200,5
|
|
20240712,141500,832313750,24200,24200,24200,24200,4
|
|
20240712,141400,832216950,24200,24200,24200,24200,0
|
|
20240712,141300,832216950,24200,24200,24200,24200,4
|
|
20240712,141200,832120150,24200,24150,24200,24150,75
|
|
20240712,141100,830308650,24150,24150,24150,24150,90
|
|
20240712,141000,828135150,24150,24150,24150,24150,167
|
|
20240712,140900,824102100,24200,24200,24200,24200,4
|
|
20240712,140800,824005300,24200,24200,24200,24200,5
|
|
20240712,140700,823884300,24200,24200,24200,24200,4
|
|
20240712,140600,823787500,24200,24200,24200,24200,4
|
|
20240712,140500,823690700,24200,24200,24200,24200,0
|
|
20240712,140400,823690700,24200,24200,24200,24200,5
|
|
20240712,140300,823569700,24200,24200,24200,24200,21
|
|
20240712,140200,823061500,24200,24200,24200,24200,9
|
|
20240712,140100,822843700,24150,24150,24150,24150,58
|
|
20240712,140000,821443000,24150,24150,24150,24150,9
|
|
20240712,135900,821225650,24150,24150,24150,24150,14
|
|
20240712,135800,820887550,24150,24150,24150,24150,4
|
|
20240712,135700,820790950,24150,24150,24150,24150,5
|
|
20240712,135600,820670200,24100,24100,24100,24100,1
|
|
20240712,135500,820646100,24150,24150,24150,24150,0
|
|
20240712,135400,820646100,24150,24150,24150,24150,0
|
|
20240712,135300,820646100,24150,24150,24150,24150,0
|
|
20240712,135200,820646100,24150,24150,24150,24150,0
|
|
20240712,135100,820646100,24150,24150,24150,24150,1
|
|
20240712,135000,820621950,24150,24150,24150,24150,0
|
|
20240712,134900,820621950,24150,24150,24150,24150,0
|
|
20240712,134800,820621950,24150,24150,24150,24150,0
|
|
20240712,134700,820621950,24150,24150,24150,24150,1
|
|
20240712,134600,820597800,24150,24150,24150,24150,0
|
|
20240712,134500,820597800,24150,24150,24150,24150,0
|
|
20240712,134400,820597800,24150,24150,24150,24150,30
|
|
20240712,134300,819873300,24150,24150,24150,24150,0
|
|
20240712,134200,819873300,24150,24150,24150,24150,0
|
|
20240712,134100,819873300,24150,24150,24150,24150,0
|
|
20240712,134000,819873300,24150,24150,24150,24150,5
|
|
20240712,133900,819752550,24100,24100,24100,24100,50
|
|
20240712,133800,818547550,24050,24050,24050,24050,0
|
|
20240712,133700,818547550,24050,24050,24050,24050,2
|
|
20240712,133600,818499450,24050,24100,24100,24050,199
|
|
20240712,133500,813707400,24100,24100,24100,24100,0
|
|
20240712,133400,813707400,24100,24100,24100,24100,100
|
|
20240712,133300,811297400,24100,24100,24100,24100,1
|
|
20240712,133200,811273300,24050,24050,24050,24050,0
|
|
20240712,133100,811273300,24050,24050,24050,24050,0
|
|
20240712,133000,811273300,24050,24050,24050,24050,0
|
|
20240712,132900,811273300,24050,24150,24150,24050,19
|
|
20240712,132800,810816250,24050,24050,24050,24050,0
|
|
20240712,132700,810816250,24050,24050,24050,24050,0
|
|
20240712,132600,810816250,24050,24050,24050,24050,0
|
|
20240712,132500,810816250,24050,24050,24050,24050,0
|
|
20240712,132400,810816250,24050,24050,24050,24050,0
|
|
20240712,132300,810816250,24050,24050,24050,24050,23
|
|
20240712,132200,810263100,24050,24050,24050,24050,13
|
|
20240712,132100,809950450,24050,24050,24050,24050,5
|
|
20240712,132000,809830200,24150,24150,24150,24150,1
|
|
20240712,131900,809806050,24150,24150,24150,24150,0
|
|
20240712,131800,809806050,24150,24150,24150,24150,0
|
|
20240712,131700,809806050,24150,24150,24150,24150,1
|
|
20240712,131600,809781900,24150,24150,24150,24150,30
|
|
20240712,131500,809057400,24100,24100,24100,24100,0
|
|
20240712,131400,809057400,24100,24100,24100,24100,0
|
|
20240712,131300,809057400,24100,24100,24100,24100,0
|
|
20240712,131200,809057400,24100,24100,24100,24100,10
|
|
20240712,131100,808816400,24100,24100,24100,24100,0
|
|
20240712,131000,808816400,24100,24100,24100,24100,0
|
|
20240712,130900,808816400,24100,24100,24100,24100,0
|
|
20240712,130800,808816400,24100,24100,24100,24100,0
|
|
20240712,130700,808816400,24100,24100,24100,24100,0
|
|
20240712,130600,808816400,24100,24100,24100,24100,69
|
|
20240712,130500,807153500,24150,24150,24150,24150,0
|
|
20240712,130400,807153500,24150,24150,24150,24150,0
|
|
20240712,130300,807153500,24150,24150,24150,24150,0
|
|
20240712,130200,807153500,24150,24150,24150,24150,0
|
|
20240712,130100,807153500,24150,24150,24150,24150,0
|
|
20240712,130000,807153500,24150,24150,24150,24150,0
|
|
20240712,125900,807153500,24150,24150,24150,24150,0
|
|
20240712,125800,807153500,24150,24150,24150,24150,0
|
|
20240712,125700,807153500,24150,24150,24150,24150,0
|
|
20240712,125600,807153500,24150,24150,24150,24150,1
|
|
20240712,125500,807129350,24100,24100,24100,24100,1
|
|
20240712,125400,807105250,24050,24050,24050,24050,0
|
|
20240712,125300,807105250,24050,24150,24150,24050,500
|
|
20240712,125200,795064750,24150,24150,24150,24150,6
|
|
20240712,125100,794919850,24150,24150,24150,24150,0
|
|
20240712,125000,794919850,24150,24150,24150,24150,0
|
|
20240712,124900,794919850,24150,24100,24150,24050,418
|
|
20240712,124800,784855300,24100,24100,24100,24100,0
|
|
20240712,124700,784855300,24100,24100,24100,24100,33
|
|
20240712,124600,784060000,24100,24100,24100,24100,0
|
|
20240712,124500,784060000,24100,24100,24100,24100,0
|
|
20240712,124400,784060000,24100,24100,24100,24100,0
|
|
20240712,124300,784060000,24100,24100,24100,24100,0
|
|
20240712,124200,784060000,24100,24100,24100,24100,0
|
|
20240712,124100,784060000,24100,24100,24100,24100,996
|
|
20240712,124000,760056400,24100,24100,24100,24100,1
|
|
20240712,123900,760032300,24150,24150,24150,24150,0
|
|
20240712,123800,760032300,24150,24150,24150,24150,0
|
|
20240712,123700,760032300,24150,24100,24150,24100,21
|
|
20240712,123600,759526050,24100,24100,24100,24100,0
|
|
20240712,123500,759526050,24100,24150,24150,24100,79
|
|
20240712,123400,757622100,24150,24150,24150,24150,1
|
|
20240712,123300,757597950,24150,24150,24150,24150,109
|
|
20240712,123200,754965600,24150,24250,24250,24150,5589
|
|
20240712,123100,619437500,24250,24250,24250,24250,0
|
|
20240712,123000,619437500,24250,24250,24350,24250,851
|
|
20240712,122900,598758200,24250,24250,24250,24250,4
|
|
20240712,122800,598661200,24250,24100,24250,24100,3000
|
|
20240712,122700,525974800,24100,24100,24100,24100,0
|
|
20240712,122600,525974800,24100,24100,24100,24100,1
|
|
20240712,122500,525950700,24100,24100,24100,24100,0
|
|
20240712,122400,525950700,24100,24100,24100,24100,0
|
|
20240712,122300,525950700,24100,24100,24100,24100,0
|
|
20240712,122200,525950700,24100,24100,24100,24100,148
|
|
20240712,122100,522383900,24100,24100,24100,24100,0
|
|
20240712,122000,522383900,24100,24100,24100,24100,3
|
|
20240712,121900,522311600,24100,24100,24100,24100,177
|
|
20240712,121800,518045900,24100,24100,24100,24100,0
|
|
20240712,121700,518045900,24100,24100,24100,24100,0
|
|
20240712,121600,518045900,24100,24100,24100,24100,0
|
|
20240712,121500,518045900,24100,24100,24100,24100,0
|
|
20240712,121400,518045900,24100,24100,24100,24100,0
|
|
20240712,121300,518045900,24100,24100,24100,24100,0
|
|
20240712,121200,518045900,24100,24100,24100,24100,0
|
|
20240712,121100,518045900,24100,24100,24100,24100,0
|
|
20240712,121000,518045900,24100,24100,24100,24100,4
|
|
20240712,120900,517949500,24100,24100,24100,24100,0
|
|
20240712,120800,517949500,24100,24100,24100,24100,0
|
|
20240712,120700,517949500,24100,24100,24100,24100,0
|
|
20240712,120600,517949500,24100,24100,24100,24100,0
|
|
20240712,120500,517949500,24100,24100,24100,24100,0
|
|
20240712,120400,517949500,24100,24100,24100,24100,0
|
|
20240712,120300,517949500,24100,24100,24100,24100,0
|
|
20240712,120200,517949500,24100,24100,24100,24100,0
|
|
20240712,120100,517949500,24100,24100,24100,24100,1
|
|
20240712,120000,517925400,24150,24100,24150,24100,141
|
|
20240712,115900,514527150,24100,24100,24100,24100,8
|
|
20240712,115800,514334350,24050,24050,24050,24050,0
|
|
20240712,115700,514334350,24050,24050,24050,24050,16
|
|
20240712,115600,513949550,24100,24100,24100,24100,0
|
|
20240712,115500,513949550,24100,24100,24100,24100,46
|
|
20240712,115400,512840950,24100,24100,24100,24100,0
|
|
20240712,115300,512840950,24100,24100,24100,24100,0
|
|
20240712,115200,512840950,24100,24100,24100,24100,50
|
|
20240712,115100,511635950,24100,24100,24100,24100,0
|
|
20240712,115000,511635950,24100,24150,24150,24100,353
|
|
20240712,114900,503115800,24150,24150,24150,24150,0
|
|
20240712,114800,503115800,24150,24150,24150,24150,0
|
|
20240712,114700,503115800,24150,24150,24150,24150,0
|
|
20240712,114600,503115800,24150,24150,24150,24150,0
|
|
20240712,114500,503115800,24150,24150,24150,24150,0
|
|
20240712,114400,503115800,24150,24150,24150,24150,1
|
|
20240712,114300,503091650,24150,24150,24150,24150,0
|
|
20240712,114200,503091650,24150,24150,24150,24150,1
|
|
20240712,114100,503067500,24150,24150,24150,24150,0
|
|
20240712,114000,503067500,24150,24150,24150,24150,0
|
|
20240712,113900,503067500,24150,24150,24150,24150,14
|
|
20240712,113800,502729400,24150,24150,24150,24150,0
|
|
20240712,113700,502729400,24150,24150,24150,24150,9
|
|
20240712,113600,502512050,24150,24150,24150,24150,0
|
|
20240712,113500,502512050,24150,24150,24150,24150,352
|
|
20240712,113400,494011250,24150,24150,24150,24150,139
|
|
20240712,113300,490654400,24150,24150,24150,24150,0
|
|
20240712,113200,490654400,24150,24150,24150,24150,0
|
|
20240712,113100,490654400,24150,24150,24150,24150,4
|
|
20240712,113000,490557800,24200,24200,24200,24200,258
|
|
20240712,112900,484314200,24150,24150,24150,24150,0
|
|
20240712,112800,484314200,24150,24150,24150,24150,70
|
|
20240712,112700,482623700,24150,24150,24150,24150,76
|
|
20240712,112600,480788300,24150,24150,24150,24150,2
|
|
20240712,112500,480740000,24150,24150,24150,24150,0
|
|
20240712,112400,480740000,24150,24150,24150,24150,0
|
|
20240712,112300,480740000,24150,24150,24150,24150,1
|
|
20240712,112200,480715850,24150,24150,24150,24150,181
|
|
20240712,112100,476344700,24150,24150,24150,24150,0
|
|
20240712,112000,476344700,24150,24150,24150,24150,80
|
|
20240712,111900,474412700,24100,24100,24100,24100,0
|
|
20240712,111800,474412700,24100,24100,24100,24100,38
|
|
20240712,111700,473496900,24100,24100,24100,24100,62
|
|
20240712,111600,472002700,24100,24100,24100,24100,20
|
|
20240712,111500,471520700,24100,24100,24100,24100,0
|
|
20240712,111400,471520700,24100,24100,24100,24100,0
|
|
20240712,111300,471520700,24100,24100,24100,24100,0
|
|
20240712,111200,471520700,24100,24100,24100,24100,0
|
|
20240712,111100,471520700,24100,24100,24100,24100,0
|
|
20240712,111000,471520700,24100,24100,24100,24100,64
|
|
20240712,110900,469978300,24100,24100,24100,24100,0
|
|
20240712,110800,469978300,24100,24100,24100,24100,0
|
|
20240712,110700,469978300,24100,24100,24100,24100,19
|
|
20240712,110600,469520400,24100,24100,24100,24100,200
|
|
20240712,110500,464700400,24150,24150,24150,24150,0
|
|
20240712,110400,464700400,24150,24150,24150,24150,62
|
|
20240712,110300,463203100,24150,24150,24150,24150,142
|
|
20240712,110200,459773800,24150,24150,24150,24150,148
|
|
20240712,110100,456199600,24150,24150,24150,24150,86
|
|
20240712,110000,454122700,24100,24150,24150,24100,8
|
|
20240712,105900,453929850,24150,24150,24150,24150,22
|
|
20240712,105800,453398550,24100,24100,24100,24100,0
|
|
20240712,105700,453398550,24100,24100,24100,24100,1
|
|
20240712,105600,453374450,24100,24100,24100,24100,0
|
|
20240712,105500,453374450,24100,24100,24100,24100,1
|
|
20240712,105400,453350350,24150,24150,24150,24150,0
|
|
20240712,105300,453350350,24150,24150,24150,24150,0
|
|
20240712,105200,453350350,24150,24150,24150,24150,0
|
|
20240712,105100,453350350,24150,24150,24150,24150,0
|
|
20240712,105000,453350350,24150,24150,24150,24150,5
|
|
20240712,104900,453229600,24100,24100,24100,24100,0
|
|
20240712,104800,453229600,24100,24100,24100,24100,23
|
|
20240712,104700,452675300,24150,24150,24150,24150,1
|
|
20240712,104600,452651150,24150,24150,24150,24150,0
|
|
20240712,104500,452651150,24150,24150,24150,24150,185
|
|
20240712,104400,448183400,24150,24150,24150,24150,121
|
|
20240712,104300,445261250,24150,24150,24150,24150,0
|
|
20240712,104200,445261250,24150,24150,24150,24150,0
|
|
20240712,104100,445261250,24150,24150,24150,24150,0
|
|
20240712,104000,445261250,24150,24150,24150,24150,24
|
|
20240712,103900,444681650,24150,24150,24150,24150,76
|
|
20240712,103800,442846250,24200,24200,24200,24200,0
|
|
20240712,103700,442846250,24200,24200,24200,24200,0
|
|
20240712,103600,442846250,24200,24200,24200,24200,0
|
|
20240712,103500,442846250,24200,24200,24200,24200,0
|
|
20240712,103400,442846250,24200,24200,24200,24200,23
|
|
20240712,103300,442289650,24200,24200,24200,24200,50
|
|
20240712,103200,441079650,24200,24200,24200,24200,1
|
|
20240712,103100,441055450,24150,24150,24150,24150,147
|
|
20240712,103000,437505400,24200,24200,24200,24200,29
|
|
20240712,102900,436803600,24200,24200,24200,24200,0
|
|
20240712,102800,436803600,24200,24200,24200,24200,29
|
|
20240712,102700,436101800,24200,24200,24200,24200,30
|
|
20240712,102600,435375800,24200,24200,24200,24200,66
|
|
20240712,102500,433778600,24200,24200,24200,24200,31
|
|
20240712,102400,433028400,24200,24200,24200,24200,32
|
|
20240712,102300,432254000,24150,24150,24150,24150,15
|
|
20240712,102200,431891750,24150,24200,24200,24150,51
|
|
20240712,102100,430660050,24200,24200,24200,24200,84
|
|
20240712,102000,428627250,24150,24150,24150,24150,2
|
|
20240712,101900,428578950,24200,24200,24200,24200,22
|
|
20240712,101800,428046550,24150,24150,24150,24150,0
|
|
20240712,101700,428046550,24150,24150,24150,24150,0
|
|
20240712,101600,428046550,24150,24150,24150,24150,0
|
|
20240712,101500,428046550,24150,24150,24150,24150,0
|
|
20240712,101400,428046550,24150,24200,24200,24150,550
|
|
20240712,101300,414741550,24200,24150,24200,24150,110
|
|
20240712,101200,412080050,24150,24150,24150,24150,281
|
|
20240712,101100,405293900,24150,24150,24150,24150,0
|
|
20240712,101000,405293900,24150,24100,24150,24100,11
|
|
20240712,100900,405028750,24100,24100,24100,24100,0
|
|
20240712,100800,405028750,24100,24100,24150,24100,38
|
|
20240712,100700,404112850,24100,24150,24150,24100,169
|
|
20240712,100600,400036650,24150,24150,24150,24150,0
|
|
20240712,100500,400036650,24150,24100,24150,24100,7
|
|
20240712,100400,399867850,24100,24100,24100,24100,0
|
|
20240712,100300,399867850,24100,24100,24100,24100,0
|
|
20240712,100200,399867850,24100,24100,24100,24100,63
|
|
20240712,100100,398349550,24150,24150,24150,24150,0
|
|
20240712,100000,398349550,24150,24100,24150,24100,7
|
|
20240712,095900,398180550,24150,24100,24150,24100,111
|
|
20240712,095800,395505400,24150,24150,24150,24150,0
|
|
20240712,095700,395505400,24150,24100,24150,24100,32
|
|
20240712,095600,394733950,24100,24100,24100,24100,107
|
|
20240712,095500,392155250,24100,24150,24150,24100,3
|
|
20240712,095400,392082900,24100,24100,24100,24100,0
|
|
20240712,095300,392082900,24100,24100,24100,24100,389
|
|
20240712,095200,382708000,24100,24100,24100,24100,29
|
|
20240712,095100,382009100,24050,24050,24050,24050,0
|
|
20240712,095000,382009100,24050,24050,24050,24050,0
|
|
20240712,094900,382009100,24050,24050,24050,24050,0
|
|
20240712,094800,382009100,24050,24050,24050,24050,2
|
|
20240712,094700,381961000,24050,24050,24050,24050,50
|
|
20240712,094600,380758500,24100,24100,24100,24100,18
|
|
20240712,094500,380324700,24000,24000,24000,24000,15
|
|
20240712,094400,379964700,24050,24050,24100,24050,60
|
|
20240712,094300,378521650,24050,24100,24100,24050,51
|
|
20240712,094200,377295000,24050,24100,24100,24050,17
|
|
20240712,094100,376885700,24100,24100,24100,24100,0
|
|
20240712,094000,376885700,24100,24100,24100,24100,314
|
|
20240712,093900,369318300,24100,24150,24150,24100,6
|
|
20240712,093800,369173500,24150,24150,24150,24150,1
|
|
20240712,093700,369149350,24100,24100,24100,24100,101
|
|
20240712,093600,366715250,24100,24100,24100,24100,7
|
|
20240712,093500,366546550,24100,24100,24100,24100,76
|
|
20240712,093400,364714950,24200,24200,24200,24200,5
|
|
20240712,093300,364593950,24200,24200,24200,24200,0
|
|
20240712,093200,364593950,24200,24200,24250,24200,182
|
|
20240712,093100,360189300,24200,24200,24200,24200,8
|
|
20240712,093000,359995700,24250,24100,24250,24100,524
|
|
20240712,092900,347295000,24150,24200,24200,24150,1010
|
|
20240712,092800,322903000,24200,24200,24200,24200,168
|
|
20240712,092700,318837400,24200,24200,24200,24200,87
|
|
20240712,092600,316732000,24200,24200,24250,24200,87
|
|
20240712,092500,314626250,24200,24200,24200,24200,158
|
|
20240712,092400,310802650,24200,24200,24250,24200,524
|
|
20240712,092300,298115350,24200,24150,24250,24150,946
|
|
20240712,092200,275218950,24150,24100,24150,24100,1345
|
|
20240712,092100,242772600,24050,24000,24050,24000,959
|
|
20240712,092000,219713650,24050,24050,24050,24050,21
|
|
20240712,091900,219208600,24050,24000,24050,24000,411
|
|
20240712,091800,209337550,23950,24000,24050,23950,840
|
|
20240712,091700,189159250,24000,23950,24050,23950,1253
|
|
20240712,091600,159083600,23900,23900,23900,23900,250
|
|
20240712,091500,153108600,23900,23900,23900,23900,1
|
|
20240712,091400,153084700,23950,23900,23950,23900,19
|
|
20240712,091300,152630450,23900,23900,23900,23900,17
|
|
20240712,091200,152224150,23950,24000,24000,23950,91
|
|
20240712,091100,150042100,23950,23950,24000,23950,1509
|
|
20240712,091000,113895700,23950,23950,24000,23950,315
|
|
20240712,090900,106343950,23950,23850,23950,23850,534
|
|
20240712,090800,93559700,23850,23850,23850,23850,201
|
|
20240712,090700,88765850,23850,23850,23850,23850,0
|
|
20240712,090600,88765850,23850,23850,23850,23850,8
|
|
20240712,090500,88575050,23800,23800,23800,23800,83
|
|
20240712,090400,86599650,23800,23750,23800,23750,857
|
|
20240712,090300,66203150,23750,23750,23750,23750,270
|
|
20240712,090200,59790650,23750,23700,23750,23700,703
|
|
20240712,090100,43116300,23700,23700,23700,23700,27
|
|
20240712,090000,42476400,23700,23700,23750,23650,1792
|