617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,191400,257259850,23450,23450,23450,23450,178
|
|
20240723,191300,257259850,23450,23450,23450,23450,0
|
|
20240723,191200,257259850,23450,23450,23450,23450,0
|
|
20240723,191100,257259850,23450,23450,23450,23450,0
|
|
20240723,191000,257259850,23450,23450,23450,23450,0
|
|
20240723,190900,257259850,23450,23450,23450,23450,0
|
|
20240723,190800,257259850,23450,23450,23450,23450,0
|
|
20240723,190700,257259850,23450,23450,23450,23450,0
|
|
20240723,190600,257259850,23450,23450,23450,23450,0
|
|
20240723,190500,257259850,23450,23450,23450,23450,0
|
|
20240723,190400,257259850,23450,23450,23450,23450,0
|
|
20240723,190300,257259850,23450,23450,23450,23450,0
|
|
20240723,190200,257259850,23450,23450,23450,23450,0
|
|
20240723,190100,257259850,23450,23450,23450,23450,0
|
|
20240723,190000,257259850,23450,23450,23450,23450,0
|
|
20240723,185900,257259850,23450,23450,23450,23450,0
|
|
20240723,185800,257259850,23450,23450,23450,23450,0
|
|
20240723,185700,257259850,23450,23450,23450,23450,0
|
|
20240723,185600,257259850,23450,23450,23450,23450,0
|
|
20240723,185500,257259850,23450,23450,23450,23450,0
|
|
20240723,185400,257259850,23450,23450,23450,23450,0
|
|
20240723,185300,257259850,23450,23450,23450,23450,0
|
|
20240723,185200,257259850,23450,23450,23450,23450,0
|
|
20240723,185100,257259850,23450,23450,23450,23450,0
|
|
20240723,185000,257259850,23450,23450,23450,23450,0
|
|
20240723,184900,257259850,23450,23450,23450,23450,0
|
|
20240723,184800,257259850,23450,23450,23450,23450,0
|
|
20240723,184700,257259850,23450,23450,23450,23450,0
|
|
20240723,184600,257259850,23450,23450,23450,23450,0
|
|
20240723,184500,257259850,23450,23450,23450,23450,0
|
|
20240723,184400,257259850,23450,23450,23450,23450,178
|
|
20240723,184300,257259850,23450,23450,23450,23450,0
|
|
20240723,184200,257259850,23450,23450,23450,23450,0
|
|
20240723,184100,257259850,23450,23450,23450,23450,0
|
|
20240723,184000,257259850,23450,23450,23450,23450,0
|
|
20240723,183900,257259850,23450,23450,23450,23450,0
|
|
20240723,183800,257259850,23450,23450,23450,23450,0
|
|
20240723,183700,257259850,23450,23450,23450,23450,0
|
|
20240723,183600,257259850,23450,23450,23450,23450,0
|
|
20240723,183500,257259850,23450,23450,23450,23450,0
|
|
20240723,183400,257259850,23450,23450,23450,23450,0
|
|
20240723,183300,257259850,23450,23450,23450,23450,0
|
|
20240723,183200,257259850,23450,23450,23450,23450,0
|
|
20240723,183100,257259850,23450,23450,23450,23450,0
|
|
20240723,183000,257259850,23450,23450,23450,23450,0
|
|
20240723,182900,257259850,23450,23450,23450,23450,0
|
|
20240723,182800,257259850,23450,23450,23450,23450,0
|
|
20240723,182700,257259850,23450,23450,23450,23450,0
|
|
20240723,182600,257259850,23450,23450,23450,23450,0
|
|
20240723,182500,257259850,23450,23450,23450,23450,0
|
|
20240723,182400,257259850,23450,23450,23450,23450,0
|
|
20240723,182300,257259850,23450,23450,23450,23450,0
|
|
20240723,182200,257259850,23450,23450,23450,23450,0
|
|
20240723,182100,257259850,23450,23450,23450,23450,0
|
|
20240723,182000,257259850,23450,23450,23450,23450,0
|
|
20240723,181900,257259850,23450,23450,23450,23450,0
|
|
20240723,181800,257259850,23450,23450,23450,23450,0
|
|
20240723,181700,257259850,23450,23450,23450,23450,0
|
|
20240723,181600,257259850,23450,23450,23450,23450,0
|
|
20240723,181500,257259850,23450,23450,23450,23450,0
|
|
20240723,181400,257259850,23450,23450,23450,23450,178
|
|
20240723,181300,257259850,23450,23450,23450,23450,0
|
|
20240723,181200,257259850,23450,23450,23450,23450,0
|
|
20240723,181100,257259850,23450,23450,23450,23450,0
|
|
20240723,181000,257259850,23450,23450,23450,23450,0
|
|
20240723,180900,257259850,23450,23450,23450,23450,0
|
|
20240723,180800,257259850,23450,23450,23450,23450,0
|
|
20240723,180700,257259850,23450,23450,23450,23450,0
|
|
20240723,180600,257259850,23450,23450,23450,23450,0
|
|
20240723,180500,257259850,23450,23450,23450,23450,0
|
|
20240723,180400,257259850,23450,23450,23450,23450,0
|
|
20240723,180300,257259850,23450,23450,23450,23450,0
|
|
20240723,180200,257259850,23450,23450,23450,23450,0
|
|
20240723,180100,257259850,23450,23450,23450,23450,0
|
|
20240723,180000,257259850,23450,23450,23450,23450,0
|
|
20240723,175900,257259850,23450,23450,23450,23450,0
|
|
20240723,175800,257259850,23450,23450,23450,23450,0
|
|
20240723,175700,257259850,23450,23450,23450,23450,0
|
|
20240723,175600,257259850,23450,23450,23450,23450,0
|
|
20240723,175500,257259850,23450,23450,23450,23450,0
|
|
20240723,175400,257259850,23450,23450,23450,23450,0
|
|
20240723,175300,257259850,23450,23450,23450,23450,0
|
|
20240723,175200,257259850,23450,23450,23450,23450,0
|
|
20240723,175100,257259850,23450,23450,23450,23450,0
|
|
20240723,175000,257259850,23450,23450,23450,23450,0
|
|
20240723,174900,257259850,23450,23450,23450,23450,0
|
|
20240723,174800,257259850,23450,23450,23450,23450,0
|
|
20240723,174700,257259850,23450,23450,23450,23450,0
|
|
20240723,174600,257259850,23450,23450,23450,23450,0
|
|
20240723,174500,257259850,23450,23450,23450,23450,0
|
|
20240723,174400,257259850,23450,23450,23450,23450,178
|
|
20240723,174300,257259850,23450,23450,23450,23450,0
|
|
20240723,174200,257259850,23450,23450,23450,23450,0
|
|
20240723,174100,257259850,23450,23450,23450,23450,0
|
|
20240723,174000,257259850,23450,23450,23450,23450,0
|
|
20240723,173900,257259850,23450,23450,23450,23450,0
|
|
20240723,173800,257259850,23450,23450,23450,23450,0
|
|
20240723,173700,257259850,23450,23450,23450,23450,0
|
|
20240723,173600,257259850,23450,23450,23450,23450,0
|
|
20240723,173500,257259850,23450,23450,23450,23450,0
|
|
20240723,173400,257259850,23450,23450,23450,23450,0
|
|
20240723,173300,257259850,23450,23450,23450,23450,0
|
|
20240723,173200,257259850,23450,23450,23450,23450,0
|
|
20240723,173100,257259850,23450,23450,23450,23450,0
|
|
20240723,173000,257259850,23450,23450,23450,23450,0
|
|
20240723,172900,257259850,23450,23450,23450,23450,0
|
|
20240723,172800,257259850,23450,23450,23450,23450,0
|
|
20240723,172700,257259850,23450,23450,23450,23450,0
|
|
20240723,172600,257259850,23450,23450,23450,23450,0
|
|
20240723,172500,257259850,23450,23450,23450,23450,0
|
|
20240723,172400,257259850,23450,23450,23450,23450,0
|
|
20240723,172300,257259850,23450,23450,23450,23450,0
|
|
20240723,172200,257259850,23450,23450,23450,23450,0
|
|
20240723,172100,257259850,23450,23450,23450,23450,0
|
|
20240723,172000,257259850,23450,23450,23450,23450,0
|
|
20240723,171900,257259850,23450,23450,23450,23450,0
|
|
20240723,171800,257259850,23450,23450,23450,23450,0
|
|
20240723,171700,257259850,23450,23450,23450,23450,0
|
|
20240723,171600,257259850,23450,23450,23450,23450,0
|
|
20240723,171500,257259850,23450,23450,23450,23450,0
|
|
20240723,171400,257259850,23450,23450,23450,23450,178
|
|
20240723,171300,257259850,23450,23450,23450,23450,0
|
|
20240723,171200,257259850,23450,23450,23450,23450,0
|
|
20240723,171100,257259850,23450,23450,23450,23450,0
|
|
20240723,171000,257259850,23450,23450,23450,23450,0
|
|
20240723,170900,257259850,23450,23450,23450,23450,0
|
|
20240723,170800,257259850,23450,23450,23450,23450,0
|
|
20240723,170700,257259850,23450,23450,23450,23450,0
|
|
20240723,170600,257259850,23450,23450,23450,23450,0
|
|
20240723,170500,257259850,23450,23450,23450,23450,0
|
|
20240723,170400,257259850,23450,23450,23450,23450,0
|
|
20240723,170300,257259850,23450,23450,23450,23450,0
|
|
20240723,170200,257259850,23450,23450,23450,23450,0
|
|
20240723,170100,257259850,23450,23450,23450,23450,0
|
|
20240723,170000,257259850,23450,23450,23450,23450,0
|
|
20240723,165900,257259850,23450,23450,23450,23450,0
|
|
20240723,165800,257259850,23450,23450,23450,23450,0
|
|
20240723,165700,257259850,23450,23450,23450,23450,0
|
|
20240723,165600,257259850,23450,23450,23450,23450,0
|
|
20240723,165500,257259850,23450,23450,23450,23450,0
|
|
20240723,165400,257259850,23450,23450,23450,23450,0
|
|
20240723,165300,257259850,23450,23450,23450,23450,0
|
|
20240723,165200,257259850,23450,23450,23450,23450,0
|
|
20240723,165100,257259850,23450,23450,23450,23450,0
|
|
20240723,165000,257259850,23450,23450,23450,23450,0
|
|
20240723,164900,257259850,23450,23450,23450,23450,0
|
|
20240723,164800,257259850,23450,23450,23450,23450,0
|
|
20240723,164700,257259850,23450,23450,23450,23450,0
|
|
20240723,164600,257259850,23450,23450,23450,23450,0
|
|
20240723,164500,257259850,23450,23450,23450,23450,0
|
|
20240723,164400,257259850,23450,23450,23450,23450,178
|
|
20240723,164300,257259850,23450,23450,23450,23450,0
|
|
20240723,164200,257259850,23450,23450,23450,23450,0
|
|
20240723,164100,257259850,23450,23450,23450,23450,0
|
|
20240723,164000,257259850,23450,23450,23450,23450,0
|
|
20240723,163900,257259850,23450,23450,23450,23450,0
|
|
20240723,163800,257259850,23450,23450,23450,23450,0
|
|
20240723,163700,257259850,23450,23450,23450,23450,0
|
|
20240723,163600,257259850,23450,23450,23450,23450,0
|
|
20240723,163500,257259850,23450,23450,23450,23450,0
|
|
20240723,163400,257259850,23450,23450,23450,23450,0
|
|
20240723,163300,257259850,23450,23450,23450,23450,0
|
|
20240723,163200,257259850,23450,23450,23450,23450,0
|
|
20240723,163100,257259850,23450,23450,23450,23450,0
|
|
20240723,163000,257259850,23450,23450,23450,23450,0
|
|
20240723,162900,257259850,23450,23450,23450,23450,0
|
|
20240723,162800,257259850,23450,23450,23450,23450,0
|
|
20240723,162700,257259850,23450,23450,23450,23450,0
|
|
20240723,162600,257259850,23450,23450,23450,23450,0
|
|
20240723,162500,257259850,23450,23450,23450,23450,0
|
|
20240723,162400,257259850,23450,23450,23450,23450,0
|
|
20240723,162300,257259850,23450,23450,23450,23450,0
|
|
20240723,162200,257259850,23450,23450,23450,23450,0
|
|
20240723,162100,257259850,23450,23450,23450,23450,0
|
|
20240723,162000,257259850,23450,23450,23450,23450,0
|
|
20240723,161900,257259850,23450,23450,23450,23450,0
|
|
20240723,161800,257259850,23450,23450,23450,23450,0
|
|
20240723,161700,257259850,23450,23450,23450,23450,0
|
|
20240723,161600,257259850,23450,23450,23450,23450,0
|
|
20240723,161500,257259850,23450,23450,23450,23450,0
|
|
20240723,161400,257259850,23450,23450,23450,23450,178
|
|
20240723,161300,257259850,23450,23450,23450,23450,0
|
|
20240723,161200,257259850,23450,23450,23450,23450,0
|
|
20240723,161100,257259850,23450,23450,23450,23450,0
|
|
20240723,161000,257259850,23450,23450,23450,23450,0
|
|
20240723,160900,257259850,23450,23450,23450,23450,0
|
|
20240723,160800,257259850,23450,23450,23450,23450,0
|
|
20240723,160700,257259850,23450,23450,23450,23450,0
|
|
20240723,160600,257259850,23450,23450,23450,23450,0
|
|
20240723,160500,257259850,23450,23450,23450,23450,0
|
|
20240723,160400,257259850,23450,23450,23450,23450,0
|
|
20240723,160300,257259850,23450,23450,23450,23450,0
|
|
20240723,160200,257259850,23450,23450,23450,23450,0
|
|
20240723,160100,257259850,23450,23450,23450,23450,0
|
|
20240723,160000,257259850,23450,23450,23450,23450,0
|
|
20240723,155900,257259850,23450,23450,23450,23450,0
|
|
20240723,155800,257259850,23450,23450,23450,23450,0
|
|
20240723,155700,257259850,23450,23450,23450,23450,0
|
|
20240723,155600,257259850,23450,23450,23450,23450,0
|
|
20240723,155500,257259850,23450,23450,23450,23450,0
|
|
20240723,155400,257259850,23450,23450,23450,23450,0
|
|
20240723,155300,257259850,23450,23450,23450,23450,0
|
|
20240723,155200,257259850,23450,23450,23450,23450,0
|
|
20240723,155100,257259850,23450,23450,23450,23450,0
|
|
20240723,155000,257259850,23450,23450,23450,23450,0
|
|
20240723,154900,257259850,23450,23450,23450,23450,0
|
|
20240723,154800,257259850,23450,23450,23450,23450,0
|
|
20240723,154700,257259850,23450,23450,23450,23450,0
|
|
20240723,154600,257259850,23450,23450,23450,23450,0
|
|
20240723,154500,257259850,23450,23450,23450,23450,0
|
|
20240723,154400,257259850,23450,23450,23450,23450,178
|
|
20240723,154300,257259850,23450,23450,23450,23450,0
|
|
20240723,154200,257259850,23450,23450,23450,23450,0
|
|
20240723,154100,257259850,23450,23450,23450,23450,0
|
|
20240723,154000,257259850,23450,23450,23450,23450,0
|
|
20240723,153900,257259850,23450,23450,23450,23450,0
|
|
20240723,153800,257259850,23450,23450,23450,23450,0
|
|
20240723,153700,257259850,23450,23450,23450,23450,0
|
|
20240723,153600,257259850,23450,23450,23450,23450,0
|
|
20240723,153500,257259850,23450,23450,23450,23450,0
|
|
20240723,153400,257259850,23450,23450,23450,23450,0
|
|
20240723,153300,257259850,23450,23450,23450,23450,0
|
|
20240723,153200,257259850,23450,23450,23450,23450,0
|
|
20240723,153100,257259850,23450,23450,23450,23450,0
|
|
20240723,153000,257259850,23450,23450,23450,23450,178
|
|
20240723,152900,253085750,23500,23500,23500,23500,0
|
|
20240723,152800,253085750,23500,23500,23500,23500,0
|
|
20240723,152700,253085750,23500,23500,23500,23500,0
|
|
20240723,152600,253085750,23500,23500,23500,23500,0
|
|
20240723,152500,253085750,23500,23500,23500,23500,0
|
|
20240723,152400,253085750,23500,23500,23500,23500,0
|
|
20240723,152300,253085750,23500,23500,23500,23500,0
|
|
20240723,152200,253085750,23500,23500,23500,23500,0
|
|
20240723,152100,253085750,23500,23500,23500,23500,0
|
|
20240723,152000,253085750,23500,23500,23500,23500,0
|
|
20240723,151900,253085750,23500,23500,23500,23500,14
|
|
20240723,151800,252756750,23450,23450,23450,23450,0
|
|
20240723,151700,252756750,23450,23500,23500,23400,23
|
|
20240723,151600,252216500,23450,23450,23450,23450,0
|
|
20240723,151500,252216500,23450,23500,23500,23450,30
|
|
20240723,151400,251512950,23500,23450,23500,23450,2
|
|
20240723,151300,251466000,23500,23450,23500,23450,2
|
|
20240723,151200,251419050,23500,23500,23500,23500,2
|
|
20240723,151100,251372050,23450,23450,23450,23450,501
|
|
20240723,151000,239623600,23500,23450,23500,23450,26
|
|
20240723,150900,239013850,23500,23450,23500,23450,5
|
|
20240723,150800,238896450,23500,23500,23500,23500,211
|
|
20240723,150700,233937950,23500,23500,23500,23500,1
|
|
20240723,150600,233914450,23450,23500,23500,23450,212
|
|
20240723,150500,228932500,23450,23450,23450,23450,1
|
|
20240723,150400,228909050,23500,23500,23500,23500,1
|
|
20240723,150300,228885550,23450,23500,23500,23450,2
|
|
20240723,150200,228838600,23500,23450,23500,23450,469
|
|
20240723,150100,217840500,23500,23500,23550,23500,4
|
|
20240723,150000,217746450,23500,23550,23550,23500,3
|
|
20240723,145900,217675900,23500,23500,23500,23500,1
|
|
20240723,145800,217652400,23550,23500,23550,23500,2
|
|
20240723,145700,217605350,23550,23550,23550,23550,2
|
|
20240723,145600,217558250,23500,23500,23500,23500,1
|
|
20240723,145500,217534750,23450,23550,23550,23450,7
|
|
20240723,145400,217370250,23500,23500,23500,23450,7
|
|
20240723,145300,217205800,23450,23450,23450,23450,1
|
|
20240723,145200,217182350,23500,23500,23500,23500,11
|
|
20240723,145100,216923850,23500,23500,23500,23450,3
|
|
20240723,145000,216853400,23450,23500,23500,23450,2
|
|
20240723,144900,216806450,23500,23500,23500,23500,1
|
|
20240723,144800,216782950,23450,23500,23500,23450,2
|
|
20240723,144700,216736000,23450,23450,23450,23450,1
|
|
20240723,144600,216712550,23500,23500,23500,23500,1
|
|
20240723,144500,216689050,23500,23450,23500,23450,2
|
|
20240723,144400,216642100,23500,23500,23500,23500,4
|
|
20240723,144300,216548100,23500,23500,23500,23500,51
|
|
20240723,144200,215349600,23450,23500,23500,23450,23
|
|
20240723,144100,214809150,23500,23500,23500,23500,0
|
|
20240723,144000,214809150,23500,23500,23500,23500,1
|
|
20240723,143900,214785650,23500,23500,23500,23500,1
|
|
20240723,143800,214762150,23500,23500,23500,23500,1
|
|
20240723,143700,214738650,23450,23550,23550,23450,2
|
|
20240723,143600,214691650,23500,23550,23550,23500,10
|
|
20240723,143500,214456600,23500,23450,23500,23450,104
|
|
20240723,143400,212017750,23500,23500,23500,23500,1
|
|
20240723,143300,211994250,23550,23550,23550,23550,1
|
|
20240723,143200,211970700,23550,23550,23550,23550,1
|
|
20240723,143100,211947150,23550,23550,23550,23550,1
|
|
20240723,143000,211923600,23550,23550,23550,23550,1
|
|
20240723,142900,211900050,23450,23450,23450,23450,6
|
|
20240723,142800,211759350,23550,23550,23550,23550,2
|
|
20240723,142700,211712250,23550,23550,23550,23550,1
|
|
20240723,142600,211688700,23550,23550,23550,23550,1
|
|
20240723,142500,211665150,23550,23550,23550,23550,10
|
|
20240723,142400,211429650,23550,23550,23550,23550,0
|
|
20240723,142300,211429650,23550,23450,23550,23450,118
|
|
20240723,142200,208662450,23450,23450,23450,23450,0
|
|
20240723,142100,208662450,23450,23450,23450,23450,0
|
|
20240723,142000,208662450,23450,23450,23450,23450,0
|
|
20240723,141900,208662450,23450,23450,23450,23450,0
|
|
20240723,141800,208662450,23450,23450,23450,23450,0
|
|
20240723,141700,208662450,23450,23450,23450,23450,0
|
|
20240723,141600,208662450,23450,23450,23450,23450,0
|
|
20240723,141500,208662450,23450,23550,23550,23450,25
|
|
20240723,141400,208075700,23450,23450,23450,23450,0
|
|
20240723,141300,208075700,23450,23500,23500,23450,100
|
|
20240723,141200,205730600,23500,23500,23500,23500,0
|
|
20240723,141100,205730600,23500,23500,23500,23500,0
|
|
20240723,141000,205730600,23500,23500,23500,23500,1
|
|
20240723,140900,205707100,23500,23500,23500,23500,4
|
|
20240723,140800,205613100,23500,23500,23500,23500,100
|
|
20240723,140700,203263100,23550,23550,23550,23550,1
|
|
20240723,140600,203239550,23500,23500,23500,23500,0
|
|
20240723,140500,203239550,23500,23500,23500,23500,0
|
|
20240723,140400,203239550,23500,23500,23500,23500,0
|
|
20240723,140300,203239550,23500,23500,23500,23500,0
|
|
20240723,140200,203239550,23500,23500,23500,23500,0
|
|
20240723,140100,203239550,23500,23500,23500,23500,16
|
|
20240723,140000,202863550,23500,23500,23500,23500,1
|
|
20240723,135900,202840050,23450,23450,23450,23450,120
|
|
20240723,135800,200026050,23500,23500,23500,23500,0
|
|
20240723,135700,200026050,23500,23500,23500,23500,0
|
|
20240723,135600,200026050,23500,23500,23500,23500,0
|
|
20240723,135500,200026050,23500,23500,23500,23500,0
|
|
20240723,135400,200026050,23500,23500,23500,23500,10
|
|
20240723,135300,199791050,23500,23500,23500,23500,0
|
|
20240723,135200,199791050,23500,23500,23500,23500,0
|
|
20240723,135100,199791050,23500,23500,23500,23500,0
|
|
20240723,135000,199791050,23500,23500,23500,23500,0
|
|
20240723,134900,199791050,23500,23500,23500,23500,10
|
|
20240723,134800,199556050,23500,23500,23500,23500,343
|
|
20240723,134700,191495550,23500,23500,23500,23500,0
|
|
20240723,134600,191495550,23500,23500,23500,23500,0
|
|
20240723,134500,191495550,23500,23500,23500,23500,10
|
|
20240723,134400,191260550,23500,23500,23500,23500,79
|
|
20240723,134300,189404050,23500,23500,23500,23500,1
|
|
20240723,134200,189380550,23500,23500,23500,23500,15
|
|
20240723,134100,189028050,23500,23500,23500,23500,0
|
|
20240723,134000,189028050,23500,23500,23500,23500,0
|
|
20240723,133900,189028050,23500,23500,23500,23500,0
|
|
20240723,133800,189028050,23500,23500,23500,23500,0
|
|
20240723,133700,189028050,23500,23500,23500,23500,0
|
|
20240723,133600,189028050,23500,23500,23500,23500,0
|
|
20240723,133500,189028050,23500,23500,23500,23500,0
|
|
20240723,133400,189028050,23500,23550,23550,23500,2
|
|
20240723,133300,188981000,23450,23450,23450,23450,0
|
|
20240723,133200,188981000,23450,23450,23450,23450,0
|
|
20240723,133100,188981000,23450,23450,23450,23450,0
|
|
20240723,133000,188981000,23450,23500,23500,23450,88
|
|
20240723,132900,186916350,23550,23550,23550,23550,0
|
|
20240723,132800,186916350,23550,23550,23550,23550,0
|
|
20240723,132700,186916350,23550,23550,23550,23550,0
|
|
20240723,132600,186916350,23550,23550,23550,23550,1
|
|
20240723,132500,186892800,23550,23500,23550,23500,270
|
|
20240723,132400,180535350,23500,23500,23500,23500,3
|
|
20240723,132300,180464850,23500,23500,23500,23500,0
|
|
20240723,132200,180464850,23500,23500,23500,23500,0
|
|
20240723,132100,180464850,23500,23500,23500,23500,0
|
|
20240723,132000,180464850,23500,23500,23500,23500,0
|
|
20240723,131900,180464850,23500,23500,23500,23500,0
|
|
20240723,131800,180464850,23500,23500,23500,23500,0
|
|
20240723,131700,180464850,23500,23500,23500,23500,1
|
|
20240723,131600,180441350,23500,23500,23500,23500,0
|
|
20240723,131500,180441350,23500,23500,23500,23500,0
|
|
20240723,131400,180441350,23500,23500,23500,23500,0
|
|
20240723,131300,180441350,23500,23500,23500,23500,2
|
|
20240723,131200,180394350,23500,23500,23500,23500,2
|
|
20240723,131100,180347350,23500,23500,23500,23500,0
|
|
20240723,131000,180347350,23500,23500,23500,23500,10
|
|
20240723,130900,180112350,23500,23500,23500,23500,0
|
|
20240723,130800,180112350,23500,23500,23500,23500,501
|
|
20240723,130700,168338850,23500,23500,23500,23500,0
|
|
20240723,130600,168338850,23500,23500,23500,23500,1
|
|
20240723,130500,168315350,23500,23500,23500,23500,0
|
|
20240723,130400,168315350,23500,23500,23500,23500,0
|
|
20240723,130300,168315350,23500,23500,23500,23500,0
|
|
20240723,130200,168315350,23500,23500,23500,23500,45
|
|
20240723,130100,167257850,23500,23500,23500,23500,55
|
|
20240723,130000,165965350,23500,23500,23500,23500,0
|
|
20240723,125900,165965350,23500,23500,23500,23500,0
|
|
20240723,125800,165965350,23500,23500,23500,23500,0
|
|
20240723,125700,165965350,23500,23500,23500,23500,0
|
|
20240723,125600,165965350,23500,23500,23500,23500,0
|
|
20240723,125500,165965350,23500,23500,23500,23500,0
|
|
20240723,125400,165965350,23500,23500,23500,23500,0
|
|
20240723,125300,165965350,23500,23500,23500,23500,0
|
|
20240723,125200,165965350,23500,23500,23500,23500,0
|
|
20240723,125100,165965350,23500,23500,23500,23500,0
|
|
20240723,125000,165965350,23500,23500,23500,23500,9
|
|
20240723,124900,165753850,23450,23450,23450,23450,0
|
|
20240723,124800,165753850,23450,23450,23450,23450,100
|
|
20240723,124700,163408850,23450,23450,23450,23450,0
|
|
20240723,124600,163408850,23450,23450,23450,23450,0
|
|
20240723,124500,163408850,23450,23450,23450,23450,0
|
|
20240723,124400,163408850,23450,23450,23450,23450,0
|
|
20240723,124300,163408850,23450,23450,23450,23450,4
|
|
20240723,124200,163315050,23450,23450,23450,23450,0
|
|
20240723,124100,163315050,23450,23450,23450,23450,0
|
|
20240723,124000,163315050,23450,23450,23450,23450,0
|
|
20240723,123900,163315050,23450,23450,23450,23450,0
|
|
20240723,123800,163315050,23450,23450,23450,23450,0
|
|
20240723,123700,163315050,23450,23450,23450,23450,70
|
|
20240723,123600,161673550,23450,23450,23450,23450,0
|
|
20240723,123500,161673550,23450,23450,23450,23450,401
|
|
20240723,123400,152270100,23450,23450,23450,23450,16
|
|
20240723,123300,151894900,23450,23450,23450,23450,0
|
|
20240723,123200,151894900,23450,23450,23450,23450,4
|
|
20240723,123100,151801100,23450,23450,23450,23450,189
|
|
20240723,123000,147369050,23500,23500,23500,23500,1
|
|
20240723,122900,147345550,23500,23500,23500,23500,0
|
|
20240723,122800,147345550,23500,23500,23500,23500,0
|
|
20240723,122700,147345550,23500,23500,23500,23500,0
|
|
20240723,122600,147345550,23500,23500,23500,23500,0
|
|
20240723,122500,147345550,23500,23500,23500,23500,2
|
|
20240723,122400,147298550,23500,23500,23500,23500,0
|
|
20240723,122300,147298550,23500,23500,23500,23500,1
|
|
20240723,122200,147275050,23500,23500,23500,23500,1
|
|
20240723,122100,147251550,23500,23500,23500,23500,424
|
|
20240723,122000,137287550,23500,23500,23500,23500,0
|
|
20240723,121900,137287550,23500,23500,23500,23500,0
|
|
20240723,121800,137287550,23500,23500,23500,23500,0
|
|
20240723,121700,137287550,23500,23500,23500,23500,55
|
|
20240723,121600,135995050,23500,23500,23500,23500,109
|
|
20240723,121500,133433550,23550,23550,23550,23550,11
|
|
20240723,121400,133174500,23550,23550,23550,23550,5
|
|
20240723,121300,133056750,23550,23550,23550,23550,0
|
|
20240723,121200,133056750,23550,23550,23550,23550,1
|
|
20240723,121100,133033200,23550,23550,23550,23550,0
|
|
20240723,121000,133033200,23550,23550,23550,23550,0
|
|
20240723,120900,133033200,23550,23550,23550,23550,0
|
|
20240723,120800,133033200,23550,23550,23550,23550,0
|
|
20240723,120700,133033200,23550,23550,23550,23550,0
|
|
20240723,120600,133033200,23550,23550,23550,23550,0
|
|
20240723,120500,133033200,23550,23550,23550,23550,0
|
|
20240723,120400,133033200,23550,23550,23550,23550,0
|
|
20240723,120300,133033200,23550,23550,23550,23550,0
|
|
20240723,120200,133033200,23550,23550,23550,23550,101
|
|
20240723,120100,130654650,23550,23550,23550,23550,1
|
|
20240723,120000,130631100,23500,23500,23500,23500,0
|
|
20240723,115900,130631100,23500,23500,23500,23500,0
|
|
20240723,115800,130631100,23500,23500,23500,23500,0
|
|
20240723,115700,130631100,23500,23500,23500,23500,0
|
|
20240723,115600,130631100,23500,23500,23500,23500,52
|
|
20240723,115500,129409100,23500,23500,23500,23500,1
|
|
20240723,115400,129385600,23500,23500,23500,23500,0
|
|
20240723,115300,129385600,23500,23500,23500,23500,0
|
|
20240723,115200,129385600,23500,23500,23500,23500,25
|
|
20240723,115100,128798100,23500,23500,23500,23500,0
|
|
20240723,115000,128798100,23500,23500,23500,23500,0
|
|
20240723,114900,128798100,23500,23500,23500,23500,3
|
|
20240723,114800,128727600,23550,23550,23550,23550,27
|
|
20240723,114700,128091750,23550,23550,23550,23550,1
|
|
20240723,114600,128068200,23600,23600,23600,23600,0
|
|
20240723,114500,128068200,23600,23600,23600,23600,0
|
|
20240723,114400,128068200,23600,23600,23600,23600,5
|
|
20240723,114300,127950200,23600,23600,23600,23600,0
|
|
20240723,114200,127950200,23600,23600,23600,23600,0
|
|
20240723,114100,127950200,23600,23600,23600,23600,0
|
|
20240723,114000,127950200,23600,23600,23600,23600,0
|
|
20240723,113900,127950200,23600,23600,23600,23600,0
|
|
20240723,113800,127950200,23600,23600,23600,23600,0
|
|
20240723,113700,127950200,23600,23600,23600,23600,0
|
|
20240723,113600,127950200,23600,23600,23600,23600,0
|
|
20240723,113500,127950200,23600,23600,23600,23600,1
|
|
20240723,113400,127926600,23550,23550,23550,23550,4
|
|
20240723,113300,127832400,23500,23500,23500,23500,0
|
|
20240723,113200,127832400,23500,23500,23500,23500,0
|
|
20240723,113100,127832400,23500,23500,23500,23500,146
|
|
20240723,113000,124401400,23550,23550,23550,23550,5
|
|
20240723,112900,124283650,23550,23550,23550,23550,0
|
|
20240723,112800,124283650,23550,23550,23550,23550,0
|
|
20240723,112700,124283650,23550,23550,23550,23550,3
|
|
20240723,112600,124213000,23550,23500,23550,23500,8
|
|
20240723,112500,124024900,23550,23550,23550,23550,1
|
|
20240723,112400,124001350,23550,23500,23550,23500,129
|
|
20240723,112300,120963550,23500,23500,23500,23500,390
|
|
20240723,112200,111798550,23500,23500,23500,23500,470
|
|
20240723,112100,100753550,23550,23550,23550,23550,0
|
|
20240723,112000,100753550,23550,23550,23550,23550,0
|
|
20240723,111900,100753550,23550,23550,23550,23550,1
|
|
20240723,111800,100730000,23600,23550,23600,23550,177
|
|
20240723,111700,96561600,23550,23550,23550,23550,0
|
|
20240723,111600,96561600,23550,23550,23550,23550,1
|
|
20240723,111500,96538050,23500,23500,23500,23500,0
|
|
20240723,111400,96538050,23500,23500,23500,23500,0
|
|
20240723,111300,96538050,23500,23500,23500,23500,0
|
|
20240723,111200,96538050,23500,23500,23500,23500,0
|
|
20240723,111100,96538050,23500,23500,23500,23500,1
|
|
20240723,111000,96514550,23550,23550,23550,23550,2
|
|
20240723,110900,96467450,23550,23550,23550,23550,0
|
|
20240723,110800,96467450,23550,23550,23550,23550,0
|
|
20240723,110700,96467450,23550,23550,23550,23550,0
|
|
20240723,110600,96467450,23550,23550,23550,23550,0
|
|
20240723,110500,96467450,23550,23550,23550,23550,1
|
|
20240723,110400,96443900,23450,23450,23450,23450,0
|
|
20240723,110300,96443900,23450,23450,23450,23450,12
|
|
20240723,110200,96162500,23550,23550,23550,23550,0
|
|
20240723,110100,96162500,23550,23550,23550,23550,0
|
|
20240723,110000,96162500,23550,23500,23550,23500,217
|
|
20240723,105900,91052650,23450,23450,23450,23450,0
|
|
20240723,105800,91052650,23450,23450,23450,23450,0
|
|
20240723,105700,91052650,23450,23450,23450,23450,1
|
|
20240723,105600,91029200,23450,23450,23450,23450,0
|
|
20240723,105500,91029200,23450,23450,23450,23450,1
|
|
20240723,105400,91005750,23450,23450,23450,23450,0
|
|
20240723,105300,91005750,23450,23450,23450,23450,17
|
|
20240723,105200,90607100,23500,23500,23500,23500,0
|
|
20240723,105100,90607100,23500,23500,23500,23500,0
|
|
20240723,105000,90607100,23500,23450,23500,23450,24
|
|
20240723,104900,90044250,23450,23450,23450,23450,0
|
|
20240723,104800,90044250,23450,23450,23450,23450,486
|
|
20240723,104700,78647550,23450,23450,23450,23450,0
|
|
20240723,104600,78647550,23450,23450,23450,23450,0
|
|
20240723,104500,78647550,23450,23500,23500,23450,220
|
|
20240723,104400,73487400,23550,23550,23550,23550,0
|
|
20240723,104300,73487400,23550,23550,23550,23550,0
|
|
20240723,104200,73487400,23550,23550,23550,23550,0
|
|
20240723,104100,73487400,23550,23550,23550,23550,0
|
|
20240723,104000,73487400,23550,23550,23550,23550,2
|
|
20240723,103900,73440300,23500,23500,23500,23500,0
|
|
20240723,103800,73440300,23500,23500,23500,23500,1
|
|
20240723,103700,73416800,23550,23550,23550,23550,0
|
|
20240723,103600,73416800,23550,23550,23550,23550,2
|
|
20240723,103500,73369700,23450,23450,23450,23450,0
|
|
20240723,103400,73369700,23450,23450,23450,23450,0
|
|
20240723,103300,73369700,23450,23450,23450,23450,0
|
|
20240723,103200,73369700,23450,23450,23450,23450,0
|
|
20240723,103100,73369700,23450,23550,23600,23450,186
|
|
20240723,103000,69003850,23550,23550,23550,23550,0
|
|
20240723,102900,69003850,23550,23550,23550,23550,0
|
|
20240723,102800,69003850,23550,23550,23550,23550,3
|
|
20240723,102700,68933200,23550,23550,23550,23550,91
|
|
20240723,102600,66790150,23450,23500,23500,23450,333
|
|
20240723,102500,58980250,23500,23500,23500,23500,0
|
|
20240723,102400,58980250,23500,23500,23500,23500,201
|
|
20240723,102300,54256750,23550,23550,23550,23550,0
|
|
20240723,102200,54256750,23550,23550,23550,23550,4
|
|
20240723,102100,54162550,23500,23500,23500,23500,50
|
|
20240723,102000,52987550,23550,23550,23550,23550,4
|
|
20240723,101900,52893350,23550,23550,23550,23550,1
|
|
20240723,101800,52869800,23500,23500,23500,23500,0
|
|
20240723,101700,52869800,23500,23550,23550,23500,210
|
|
20240723,101600,47934750,23600,23600,23600,23600,1
|
|
20240723,101500,47911150,23550,23550,23550,23550,1
|
|
20240723,101400,47887600,23600,23600,23600,23600,0
|
|
20240723,101300,47887600,23600,23600,23600,23600,0
|
|
20240723,101200,47887600,23600,23600,23600,23600,1
|
|
20240723,101100,47864000,23500,23500,23500,23500,18
|
|
20240723,101000,47441000,23550,23550,23550,23550,0
|
|
20240723,100900,47441000,23550,23550,23550,23550,0
|
|
20240723,100800,47441000,23550,23550,23550,23550,0
|
|
20240723,100700,47441000,23550,23550,23550,23550,0
|
|
20240723,100600,47441000,23550,23500,23550,23500,107
|
|
20240723,100500,44923650,23550,23550,23550,23550,2
|
|
20240723,100400,44876550,23550,23550,23550,23550,1
|
|
20240723,100300,44853000,23550,23550,23550,23550,10
|
|
20240723,100200,44617500,23550,23550,23550,23550,10
|
|
20240723,100100,44382000,23550,23550,23550,23550,11
|
|
20240723,100000,44122950,23550,23550,23550,23550,0
|
|
20240723,095900,44122950,23550,23550,23550,23550,0
|
|
20240723,095800,44122950,23550,23550,23550,23550,0
|
|
20240723,095700,44122950,23550,23550,23550,23550,10
|
|
20240723,095600,43887450,23550,23550,23550,23550,0
|
|
20240723,095500,43887450,23550,23550,23550,23550,0
|
|
20240723,095400,43887450,23550,23550,23550,23500,8
|
|
20240723,095300,43699350,23550,23550,23550,23550,0
|
|
20240723,095200,43699350,23550,23550,23550,23550,60
|
|
20240723,095100,42286350,23550,23600,23600,23550,71
|
|
20240723,095000,40610800,23600,23600,23600,23600,0
|
|
20240723,094900,40610800,23600,23600,23600,23600,0
|
|
20240723,094800,40610800,23600,23600,23600,23600,0
|
|
20240723,094700,40610800,23600,23600,23600,23600,1
|
|
20240723,094600,40587200,23550,23550,23550,23550,11
|
|
20240723,094500,40328150,23600,23600,23600,23600,0
|
|
20240723,094400,40328150,23600,23600,23600,23600,0
|
|
20240723,094300,40328150,23600,23600,23600,23600,0
|
|
20240723,094200,40328150,23600,23600,23600,23600,0
|
|
20240723,094100,40328150,23600,23600,23600,23600,13
|
|
20240723,094000,40021350,23650,23650,23650,23650,0
|
|
20240723,093900,40021350,23650,23650,23650,23650,1
|
|
20240723,093800,39997700,23650,23650,23650,23650,0
|
|
20240723,093700,39997700,23650,23650,23650,23650,1
|
|
20240723,093600,39974050,23650,23500,23650,23500,2
|
|
20240723,093500,39926900,23500,23500,23500,23500,0
|
|
20240723,093400,39926900,23500,23550,23550,23500,100
|
|
20240723,093300,37574050,23550,23550,23550,23550,100
|
|
20240723,093200,35219050,23550,23550,23550,23550,100
|
|
20240723,093100,32864050,23550,23550,23550,23550,100
|
|
20240723,093000,30509050,23550,23550,23550,23550,200
|
|
20240723,092900,25799050,23550,23550,23550,23550,0
|
|
20240723,092800,25799050,23550,23650,23650,23550,72
|
|
20240723,092700,24101750,23700,23700,23700,23700,0
|
|
20240723,092600,24101750,23700,23700,23700,23700,0
|
|
20240723,092500,24101750,23700,23700,23700,23700,50
|
|
20240723,092400,22916750,23700,23700,23700,23700,0
|
|
20240723,092300,22916750,23700,23700,23700,23700,0
|
|
20240723,092200,22916750,23700,23700,23700,23700,0
|
|
20240723,092100,22916750,23700,23700,23700,23700,20
|
|
20240723,092000,22442750,23700,23700,23700,23700,0
|
|
20240723,091900,22442750,23700,23700,23700,23700,0
|
|
20240723,091800,22442750,23700,23700,23700,23700,0
|
|
20240723,091700,22442750,23700,23700,23700,23700,96
|
|
20240723,091600,20167550,23750,23750,23750,23750,3
|
|
20240723,091500,20096300,23800,23800,23800,23800,3
|
|
20240723,091400,20024900,23750,23750,23750,23750,34
|
|
20240723,091300,19217400,23800,23800,23800,23800,10
|
|
20240723,091200,18979400,23800,23800,23800,23800,0
|
|
20240723,091100,18979400,23800,23800,23800,23800,10
|
|
20240723,091000,18741400,23800,23750,23800,23750,5
|
|
20240723,090900,18622550,23750,23750,23750,23750,1
|
|
20240723,090800,18598800,23750,23750,23750,23750,0
|
|
20240723,090700,18598800,23750,23750,23750,23750,101
|
|
20240723,090600,16200050,23700,23650,23700,23600,218
|
|
20240723,090500,11045650,23700,23700,23700,23700,0
|
|
20240723,090400,11045650,23700,23700,23700,23700,65
|
|
20240723,090300,9505150,23650,23650,23650,23650,31
|
|
20240723,090200,8772000,23600,23600,23600,23600,200
|
|
20240723,090100,4052000,23600,23600,23600,23600,100
|
|
20240723,090000,1692000,23500,23500,23500,23500,72
|