617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,191400,619304450,23700,23700,23700,23700,1370
|
|
20240724,191300,619304450,23700,23700,23700,23700,0
|
|
20240724,191200,619304450,23700,23700,23700,23700,0
|
|
20240724,191100,619304450,23700,23700,23700,23700,0
|
|
20240724,191000,619304450,23700,23700,23700,23700,0
|
|
20240724,190900,619304450,23700,23700,23700,23700,0
|
|
20240724,190800,619304450,23700,23700,23700,23700,0
|
|
20240724,190700,619304450,23700,23700,23700,23700,0
|
|
20240724,190600,619304450,23700,23700,23700,23700,0
|
|
20240724,190500,619304450,23700,23700,23700,23700,0
|
|
20240724,190400,619304450,23700,23700,23700,23700,0
|
|
20240724,190300,619304450,23700,23700,23700,23700,0
|
|
20240724,190200,619304450,23700,23700,23700,23700,0
|
|
20240724,190100,619304450,23700,23700,23700,23700,0
|
|
20240724,190000,619304450,23700,23700,23700,23700,0
|
|
20240724,185900,619304450,23700,23700,23700,23700,0
|
|
20240724,185800,619304450,23700,23700,23700,23700,0
|
|
20240724,185700,619304450,23700,23700,23700,23700,0
|
|
20240724,185600,619304450,23700,23700,23700,23700,0
|
|
20240724,185500,619304450,23700,23700,23700,23700,0
|
|
20240724,185400,619304450,23700,23700,23700,23700,0
|
|
20240724,185300,619304450,23700,23700,23700,23700,0
|
|
20240724,185200,619304450,23700,23700,23700,23700,0
|
|
20240724,185100,619304450,23700,23700,23700,23700,0
|
|
20240724,185000,619304450,23700,23700,23700,23700,0
|
|
20240724,184900,619304450,23700,23700,23700,23700,0
|
|
20240724,184800,619304450,23700,23700,23700,23700,0
|
|
20240724,184700,619304450,23700,23700,23700,23700,0
|
|
20240724,184600,619304450,23700,23700,23700,23700,0
|
|
20240724,184500,619304450,23700,23700,23700,23700,0
|
|
20240724,184400,619304450,23700,23700,23700,23700,1370
|
|
20240724,184300,619304450,23700,23700,23700,23700,0
|
|
20240724,184200,619304450,23700,23700,23700,23700,0
|
|
20240724,184100,619304450,23700,23700,23700,23700,0
|
|
20240724,184000,619304450,23700,23700,23700,23700,0
|
|
20240724,183900,619304450,23700,23700,23700,23700,0
|
|
20240724,183800,619304450,23700,23700,23700,23700,0
|
|
20240724,183700,619304450,23700,23700,23700,23700,0
|
|
20240724,183600,619304450,23700,23700,23700,23700,0
|
|
20240724,183500,619304450,23700,23700,23700,23700,0
|
|
20240724,183400,619304450,23700,23700,23700,23700,0
|
|
20240724,183300,619304450,23700,23700,23700,23700,0
|
|
20240724,183200,619304450,23700,23700,23700,23700,0
|
|
20240724,183100,619304450,23700,23700,23700,23700,0
|
|
20240724,183000,619304450,23700,23700,23700,23700,0
|
|
20240724,182900,619304450,23700,23700,23700,23700,0
|
|
20240724,182800,619304450,23700,23700,23700,23700,0
|
|
20240724,182700,619304450,23700,23700,23700,23700,0
|
|
20240724,182600,619304450,23700,23700,23700,23700,0
|
|
20240724,182500,619304450,23700,23700,23700,23700,0
|
|
20240724,182400,619304450,23700,23700,23700,23700,0
|
|
20240724,182300,619304450,23700,23700,23700,23700,0
|
|
20240724,182200,619304450,23700,23700,23700,23700,0
|
|
20240724,182100,619304450,23700,23700,23700,23700,0
|
|
20240724,182000,619304450,23700,23700,23700,23700,0
|
|
20240724,181900,619304450,23700,23700,23700,23700,0
|
|
20240724,181800,619304450,23700,23700,23700,23700,0
|
|
20240724,181700,619304450,23700,23700,23700,23700,0
|
|
20240724,181600,619304450,23700,23700,23700,23700,0
|
|
20240724,181500,619304450,23700,23700,23700,23700,0
|
|
20240724,181400,619304450,23700,23700,23700,23700,1370
|
|
20240724,181300,619304450,23700,23700,23700,23700,0
|
|
20240724,181200,619304450,23700,23700,23700,23700,0
|
|
20240724,181100,619304450,23700,23700,23700,23700,0
|
|
20240724,181000,619304450,23700,23700,23700,23700,0
|
|
20240724,180900,619304450,23700,23700,23700,23700,0
|
|
20240724,180800,619304450,23700,23700,23700,23700,0
|
|
20240724,180700,619304450,23700,23700,23700,23700,0
|
|
20240724,180600,619304450,23700,23700,23700,23700,0
|
|
20240724,180500,619304450,23700,23700,23700,23700,0
|
|
20240724,180400,619304450,23700,23700,23700,23700,0
|
|
20240724,180300,619304450,23700,23700,23700,23700,0
|
|
20240724,180200,619304450,23700,23700,23700,23700,0
|
|
20240724,180100,619304450,23700,23700,23700,23700,0
|
|
20240724,180000,619304450,23700,23700,23700,23700,0
|
|
20240724,175900,619304450,23700,23700,23700,23700,0
|
|
20240724,175800,619304450,23700,23700,23700,23700,0
|
|
20240724,175700,619304450,23700,23700,23700,23700,0
|
|
20240724,175600,619304450,23700,23700,23700,23700,0
|
|
20240724,175500,619304450,23700,23700,23700,23700,0
|
|
20240724,175400,619304450,23700,23700,23700,23700,0
|
|
20240724,175300,619304450,23700,23700,23700,23700,0
|
|
20240724,175200,619304450,23700,23700,23700,23700,0
|
|
20240724,175100,619304450,23700,23700,23700,23700,0
|
|
20240724,175000,619304450,23700,23700,23700,23700,0
|
|
20240724,174900,619304450,23700,23700,23700,23700,0
|
|
20240724,174800,619304450,23700,23700,23700,23700,0
|
|
20240724,174700,619304450,23700,23700,23700,23700,0
|
|
20240724,174600,619304450,23700,23700,23700,23700,0
|
|
20240724,174500,619304450,23700,23700,23700,23700,0
|
|
20240724,174400,619304450,23700,23700,23700,23700,1370
|
|
20240724,174300,619304450,23700,23700,23700,23700,0
|
|
20240724,174200,619304450,23700,23700,23700,23700,0
|
|
20240724,174100,619304450,23700,23700,23700,23700,0
|
|
20240724,174000,619304450,23700,23700,23700,23700,0
|
|
20240724,173900,619304450,23700,23700,23700,23700,0
|
|
20240724,173800,619304450,23700,23700,23700,23700,0
|
|
20240724,173700,619304450,23700,23700,23700,23700,0
|
|
20240724,173600,619304450,23700,23700,23700,23700,0
|
|
20240724,173500,619304450,23700,23700,23700,23700,0
|
|
20240724,173400,619304450,23700,23700,23700,23700,0
|
|
20240724,173300,619304450,23700,23700,23700,23700,0
|
|
20240724,173200,619304450,23700,23700,23700,23700,0
|
|
20240724,173100,619304450,23700,23700,23700,23700,0
|
|
20240724,173000,619304450,23700,23700,23700,23700,0
|
|
20240724,172900,619304450,23700,23700,23700,23700,0
|
|
20240724,172800,619304450,23700,23700,23700,23700,0
|
|
20240724,172700,619304450,23700,23700,23700,23700,0
|
|
20240724,172600,619304450,23700,23700,23700,23700,0
|
|
20240724,172500,619304450,23700,23700,23700,23700,0
|
|
20240724,172400,619304450,23700,23700,23700,23700,0
|
|
20240724,172300,619304450,23700,23700,23700,23700,0
|
|
20240724,172200,619304450,23700,23700,23700,23700,0
|
|
20240724,172100,619304450,23700,23700,23700,23700,0
|
|
20240724,172000,619304450,23700,23700,23700,23700,0
|
|
20240724,171900,619304450,23700,23700,23700,23700,0
|
|
20240724,171800,619304450,23700,23700,23700,23700,0
|
|
20240724,171700,619304450,23700,23700,23700,23700,0
|
|
20240724,171600,619304450,23700,23700,23700,23700,0
|
|
20240724,171500,619304450,23700,23700,23700,23700,0
|
|
20240724,171400,619304450,23700,23700,23700,23700,1370
|
|
20240724,171300,619304450,23700,23700,23700,23700,0
|
|
20240724,171200,619304450,23700,23700,23700,23700,0
|
|
20240724,171100,619304450,23700,23700,23700,23700,0
|
|
20240724,171000,619304450,23700,23700,23700,23700,0
|
|
20240724,170900,619304450,23700,23700,23700,23700,0
|
|
20240724,170800,619304450,23700,23700,23700,23700,0
|
|
20240724,170700,619304450,23700,23700,23700,23700,0
|
|
20240724,170600,619304450,23700,23700,23700,23700,0
|
|
20240724,170500,619304450,23700,23700,23700,23700,0
|
|
20240724,170400,619304450,23700,23700,23700,23700,0
|
|
20240724,170300,619304450,23700,23700,23700,23700,0
|
|
20240724,170200,619304450,23700,23700,23700,23700,0
|
|
20240724,170100,619304450,23700,23700,23700,23700,0
|
|
20240724,170000,619304450,23700,23700,23700,23700,0
|
|
20240724,165900,619304450,23700,23700,23700,23700,0
|
|
20240724,165800,619304450,23700,23700,23700,23700,0
|
|
20240724,165700,619304450,23700,23700,23700,23700,0
|
|
20240724,165600,619304450,23700,23700,23700,23700,0
|
|
20240724,165500,619304450,23700,23700,23700,23700,0
|
|
20240724,165400,619304450,23700,23700,23700,23700,0
|
|
20240724,165300,619304450,23700,23700,23700,23700,0
|
|
20240724,165200,619304450,23700,23700,23700,23700,0
|
|
20240724,165100,619304450,23700,23700,23700,23700,0
|
|
20240724,165000,619304450,23700,23700,23700,23700,0
|
|
20240724,164900,619304450,23700,23700,23700,23700,0
|
|
20240724,164800,619304450,23700,23700,23700,23700,0
|
|
20240724,164700,619304450,23700,23700,23700,23700,0
|
|
20240724,164600,619304450,23700,23700,23700,23700,0
|
|
20240724,164500,619304450,23700,23700,23700,23700,0
|
|
20240724,164400,619304450,23700,23700,23700,23700,1370
|
|
20240724,164300,619304450,23700,23700,23700,23700,0
|
|
20240724,164200,619304450,23700,23700,23700,23700,0
|
|
20240724,164100,619304450,23700,23700,23700,23700,0
|
|
20240724,164000,619304450,23700,23700,23700,23700,0
|
|
20240724,163900,619304450,23700,23700,23700,23700,0
|
|
20240724,163800,619304450,23700,23700,23700,23700,0
|
|
20240724,163700,619304450,23700,23700,23700,23700,0
|
|
20240724,163600,619304450,23700,23700,23700,23700,0
|
|
20240724,163500,619304450,23700,23700,23700,23700,0
|
|
20240724,163400,619304450,23700,23700,23700,23700,0
|
|
20240724,163300,619304450,23700,23700,23700,23700,0
|
|
20240724,163200,619304450,23700,23700,23700,23700,0
|
|
20240724,163100,619304450,23700,23700,23700,23700,0
|
|
20240724,163000,619304450,23700,23700,23700,23700,0
|
|
20240724,162900,619304450,23700,23700,23700,23700,0
|
|
20240724,162800,619304450,23700,23700,23700,23700,0
|
|
20240724,162700,619304450,23700,23700,23700,23700,0
|
|
20240724,162600,619304450,23700,23700,23700,23700,0
|
|
20240724,162500,619304450,23700,23700,23700,23700,0
|
|
20240724,162400,619304450,23700,23700,23700,23700,0
|
|
20240724,162300,619304450,23700,23700,23700,23700,0
|
|
20240724,162200,619304450,23700,23700,23700,23700,0
|
|
20240724,162100,619304450,23700,23700,23700,23700,0
|
|
20240724,162000,619304450,23700,23700,23700,23700,0
|
|
20240724,161900,619304450,23700,23700,23700,23700,0
|
|
20240724,161800,619304450,23700,23700,23700,23700,0
|
|
20240724,161700,619304450,23700,23700,23700,23700,0
|
|
20240724,161600,619304450,23700,23700,23700,23700,0
|
|
20240724,161500,619304450,23700,23700,23700,23700,0
|
|
20240724,161400,619304450,23700,23700,23700,23700,1370
|
|
20240724,161300,619304450,23700,23700,23700,23700,0
|
|
20240724,161200,619304450,23700,23700,23700,23700,0
|
|
20240724,161100,619304450,23700,23700,23700,23700,0
|
|
20240724,161000,619304450,23700,23700,23700,23700,0
|
|
20240724,160900,619304450,23700,23700,23700,23700,0
|
|
20240724,160800,619304450,23700,23700,23700,23700,0
|
|
20240724,160700,619304450,23700,23700,23700,23700,0
|
|
20240724,160600,619304450,23700,23700,23700,23700,0
|
|
20240724,160500,619304450,23700,23700,23700,23700,0
|
|
20240724,160400,619304450,23700,23700,23700,23700,0
|
|
20240724,160300,619304450,23700,23700,23700,23700,0
|
|
20240724,160200,619304450,23700,23700,23700,23700,0
|
|
20240724,160100,619304450,23700,23700,23700,23700,0
|
|
20240724,160000,619304450,23700,23700,23700,23700,0
|
|
20240724,155900,619304450,23700,23700,23700,23700,0
|
|
20240724,155800,619304450,23700,23700,23700,23700,0
|
|
20240724,155700,619304450,23700,23700,23700,23700,0
|
|
20240724,155600,619304450,23700,23700,23700,23700,0
|
|
20240724,155500,619304450,23700,23700,23700,23700,0
|
|
20240724,155400,619304450,23700,23700,23700,23700,0
|
|
20240724,155300,619304450,23700,23700,23700,23700,0
|
|
20240724,155200,619304450,23700,23700,23700,23700,0
|
|
20240724,155100,619304450,23700,23700,23700,23700,0
|
|
20240724,155000,619304450,23700,23700,23700,23700,0
|
|
20240724,154900,619304450,23700,23700,23700,23700,0
|
|
20240724,154800,619304450,23700,23700,23700,23700,0
|
|
20240724,154700,619304450,23700,23700,23700,23700,0
|
|
20240724,154600,619304450,23700,23700,23700,23700,0
|
|
20240724,154500,619304450,23700,23700,23700,23700,0
|
|
20240724,154400,619304450,23700,23700,23700,23700,1370
|
|
20240724,154300,619304450,23700,23700,23700,23700,0
|
|
20240724,154200,619304450,23700,23700,23700,23700,0
|
|
20240724,154100,619304450,23700,23700,23700,23700,0
|
|
20240724,154000,619304450,23700,23700,23700,23700,0
|
|
20240724,153900,619304450,23700,23700,23700,23700,0
|
|
20240724,153800,619304450,23700,23700,23700,23700,0
|
|
20240724,153700,619304450,23700,23700,23700,23700,0
|
|
20240724,153600,619304450,23700,23700,23700,23700,0
|
|
20240724,153500,619304450,23700,23700,23700,23700,0
|
|
20240724,153400,619304450,23700,23700,23700,23700,0
|
|
20240724,153300,619304450,23700,23700,23700,23700,0
|
|
20240724,153200,619304450,23700,23700,23700,23700,0
|
|
20240724,153100,619304450,23700,23700,23700,23700,0
|
|
20240724,153000,619304450,23700,23700,23700,23700,1370
|
|
20240724,152900,586835450,23900,23900,23900,23900,0
|
|
20240724,152800,586835450,23900,23900,23900,23900,0
|
|
20240724,152700,586835450,23900,23900,23900,23900,0
|
|
20240724,152600,586835450,23900,23900,23900,23900,0
|
|
20240724,152500,586835450,23900,23900,23900,23900,0
|
|
20240724,152400,586835450,23900,23900,23900,23900,0
|
|
20240724,152300,586835450,23900,23900,23900,23900,0
|
|
20240724,152200,586835450,23900,23900,23900,23900,0
|
|
20240724,152100,586835450,23900,23900,23900,23900,0
|
|
20240724,152000,586835450,23900,23900,23900,23900,0
|
|
20240724,151900,586835450,23900,23900,23900,23900,6
|
|
20240724,151800,586692050,23900,23900,23900,23900,4
|
|
20240724,151700,586596450,23900,23850,23900,23800,105
|
|
20240724,151600,584095700,23900,23900,23900,23900,12
|
|
20240724,151500,583808900,23900,23900,23900,23900,2
|
|
20240724,151400,583761100,23900,23900,23900,23800,52
|
|
20240724,151300,582521100,23900,23900,23900,23900,16
|
|
20240724,151200,582138700,23900,23850,23900,23850,13
|
|
20240724,151100,581828100,23900,23900,23900,23900,109
|
|
20240724,151000,579223000,23900,23850,23900,23850,12
|
|
20240724,150900,578936250,23850,23850,23850,23850,0
|
|
20240724,150800,578936250,23850,23850,23850,23850,2
|
|
20240724,150700,578888550,23850,23850,23850,23850,100
|
|
20240724,150600,576503550,23850,23850,23850,23850,100
|
|
20240724,150500,574118550,23850,23900,23900,23850,353
|
|
20240724,150400,565699000,23950,23950,23950,23900,215
|
|
20240724,150300,560559750,23950,23950,23950,23950,13
|
|
20240724,150200,560248400,23950,23950,23950,23950,49
|
|
20240724,150100,559074850,23900,23900,23900,23900,1
|
|
20240724,150000,559050950,23900,23900,23900,23900,121
|
|
20240724,145900,556159050,23900,23900,23900,23900,559
|
|
20240724,145800,542798950,23900,23900,23900,23900,21
|
|
20240724,145700,542297050,23850,23900,23900,23850,3
|
|
20240724,145600,542225450,23900,23900,23900,23900,10
|
|
20240724,145500,541986450,23850,23900,23900,23850,3
|
|
20240724,145400,541914850,23900,23900,23900,23900,6
|
|
20240724,145300,541771450,23900,23900,23900,23900,33
|
|
20240724,145200,540982750,23900,23900,23900,23900,0
|
|
20240724,145100,540982750,23900,23900,23900,23900,0
|
|
20240724,145000,540982750,23900,23900,23900,23900,100
|
|
20240724,144900,538592750,23900,23900,23900,23900,0
|
|
20240724,144800,538592750,23900,23900,23900,23900,1
|
|
20240724,144700,538568850,23900,23900,23900,23900,10
|
|
20240724,144600,538329850,23900,23900,23900,23900,0
|
|
20240724,144500,538329850,23900,23900,23900,23900,1
|
|
20240724,144400,538305950,23850,23850,23850,23850,0
|
|
20240724,144300,538305950,23850,23850,23850,23850,0
|
|
20240724,144200,538305950,23850,23900,23900,23850,78
|
|
20240724,144100,536443650,23850,23850,23850,23850,50
|
|
20240724,144000,535251150,23850,23850,23850,23850,0
|
|
20240724,143900,535251150,23850,23850,23850,23850,0
|
|
20240724,143800,535251150,23850,23850,23850,23850,0
|
|
20240724,143700,535251150,23850,23850,23850,23850,0
|
|
20240724,143600,535251150,23850,23850,23850,23850,30
|
|
20240724,143500,534535650,23850,23850,23850,23850,1
|
|
20240724,143400,534511800,23900,23900,23900,23900,6
|
|
20240724,143300,534368400,23850,23850,23850,23850,0
|
|
20240724,143200,534368400,23850,23850,23850,23850,0
|
|
20240724,143100,534368400,23850,23850,23850,23850,0
|
|
20240724,143000,534368400,23850,23850,23850,23850,0
|
|
20240724,142900,534368400,23850,23850,23850,23850,0
|
|
20240724,142800,534368400,23850,23800,23850,23800,5
|
|
20240724,142700,534249200,23900,23900,23900,23900,51
|
|
20240724,142600,533030300,23800,23800,23800,23800,0
|
|
20240724,142500,533030300,23800,23800,23800,23800,0
|
|
20240724,142400,533030300,23800,23800,23800,23800,1
|
|
20240724,142300,533006500,23900,23900,23900,23900,1
|
|
20240724,142200,532982600,23850,23850,23850,23850,0
|
|
20240724,142100,532982600,23850,23850,23850,23850,0
|
|
20240724,142000,532982600,23850,23850,23850,23850,561
|
|
20240724,141900,519602750,23850,23850,23850,23850,78
|
|
20240724,141800,517742450,23850,23850,23850,23850,0
|
|
20240724,141700,517742450,23850,23850,23850,23850,0
|
|
20240724,141600,517742450,23850,23850,23850,23850,44
|
|
20240724,141500,516693050,23850,23850,23850,23850,1
|
|
20240724,141400,516669200,23800,23800,23800,23800,0
|
|
20240724,141300,516669200,23800,23800,23800,23800,0
|
|
20240724,141200,516669200,23800,23800,23800,23800,0
|
|
20240724,141100,516669200,23800,23800,23800,23800,0
|
|
20240724,141000,516669200,23800,23800,23800,23800,0
|
|
20240724,140900,516669200,23800,23800,23800,23800,145
|
|
20240724,140800,513218200,23800,23800,23800,23800,0
|
|
20240724,140700,513218200,23800,23800,23800,23800,0
|
|
20240724,140600,513218200,23800,23800,23800,23800,0
|
|
20240724,140500,513218200,23800,23800,23800,23800,1
|
|
20240724,140400,513194400,23800,23800,23800,23800,45
|
|
20240724,140300,512123400,23800,23800,23800,23800,0
|
|
20240724,140200,512123400,23800,23800,23800,23800,0
|
|
20240724,140100,512123400,23800,23800,23800,23800,3
|
|
20240724,140000,512052000,23800,23800,23800,23800,196
|
|
20240724,135900,507387200,23800,23800,23800,23800,0
|
|
20240724,135800,507387200,23800,23800,23800,23800,0
|
|
20240724,135700,507387200,23800,23800,23800,23800,10
|
|
20240724,135600,507149200,23800,23800,23800,23800,59
|
|
20240724,135500,505745000,23800,23800,23800,23800,0
|
|
20240724,135400,505745000,23800,23800,23800,23800,4
|
|
20240724,135300,505649800,23800,23800,23800,23800,0
|
|
20240724,135200,505649800,23800,23800,23800,23800,8
|
|
20240724,135100,505459400,23800,23800,23800,23750,16
|
|
20240724,135000,505079100,23750,23750,23750,23750,30
|
|
20240724,134900,504366600,23800,23800,23800,23800,0
|
|
20240724,134800,504366600,23800,23800,23800,23800,3
|
|
20240724,134700,504295200,23750,23750,23750,23750,0
|
|
20240724,134600,504295200,23750,23750,23750,23750,0
|
|
20240724,134500,504295200,23750,23750,23750,23750,10
|
|
20240724,134400,504057700,23750,23750,23750,23750,0
|
|
20240724,134300,504057700,23750,23750,23750,23750,0
|
|
20240724,134200,504057700,23750,23750,23750,23750,0
|
|
20240724,134100,504057700,23750,23750,23750,23750,0
|
|
20240724,134000,504057700,23750,23750,23750,23750,0
|
|
20240724,133900,504057700,23750,23750,23750,23750,0
|
|
20240724,133800,504057700,23750,23750,23750,23750,100
|
|
20240724,133700,501682700,23750,23750,23750,23750,0
|
|
20240724,133600,501682700,23750,23750,23750,23750,0
|
|
20240724,133500,501682700,23750,23750,23750,23750,100
|
|
20240724,133400,499307700,23750,23750,23750,23750,10
|
|
20240724,133300,499070200,23750,23750,23750,23750,7
|
|
20240724,133200,498903950,23750,23750,23750,23750,8
|
|
20240724,133100,498713950,23750,23750,23750,23750,0
|
|
20240724,133000,498713950,23750,23750,23750,23750,0
|
|
20240724,132900,498713950,23750,23750,23750,23750,500
|
|
20240724,132800,486838950,23750,23750,23750,23750,0
|
|
20240724,132700,486838950,23750,23750,23750,23750,0
|
|
20240724,132600,486838950,23750,23750,23750,23750,0
|
|
20240724,132500,486838950,23750,23750,23750,23750,40
|
|
20240724,132400,485888950,23800,23800,23800,23800,0
|
|
20240724,132300,485888950,23800,23800,23800,23800,104
|
|
20240724,132200,483413750,23800,23800,23800,23800,346
|
|
20240724,132100,475178950,23850,23850,23850,23850,49
|
|
20240724,132000,474010300,23800,23800,23800,23800,0
|
|
20240724,131900,474010300,23800,23800,23800,23800,0
|
|
20240724,131800,474010300,23800,23800,23800,23800,50
|
|
20240724,131700,472820300,23800,23800,23800,23800,51
|
|
20240724,131600,471606500,23900,23900,23900,23900,0
|
|
20240724,131500,471606500,23900,23900,23900,23900,33
|
|
20240724,131400,470817800,23850,23850,23850,23850,0
|
|
20240724,131300,470817800,23850,23850,23850,23850,0
|
|
20240724,131200,470817800,23850,23850,23850,23850,0
|
|
20240724,131100,470817800,23850,23850,23850,23850,0
|
|
20240724,131000,470817800,23850,23850,23850,23850,599
|
|
20240724,130900,456531650,23850,23850,23850,23850,0
|
|
20240724,130800,456531650,23850,23850,23850,23850,87
|
|
20240724,130700,454456700,23850,23850,23850,23850,200
|
|
20240724,130600,449686700,23800,23800,23800,23800,0
|
|
20240724,130500,449686700,23800,23800,23800,23800,0
|
|
20240724,130400,449686700,23800,23800,23800,23800,0
|
|
20240724,130300,449686700,23800,23800,23800,23800,50
|
|
20240724,130200,448496700,23800,23800,23800,23800,26
|
|
20240724,130100,447877900,23800,23850,23850,23800,201
|
|
20240724,130000,443092000,23850,23850,23850,23850,0
|
|
20240724,125900,443092000,23850,23850,23850,23850,0
|
|
20240724,125800,443092000,23850,23850,23850,23850,82
|
|
20240724,125700,441136300,23900,23900,23900,23900,0
|
|
20240724,125600,441136300,23900,23900,23900,23900,1
|
|
20240724,125500,441112400,23850,23850,23850,23850,10
|
|
20240724,125400,440873900,23850,23850,23850,23850,0
|
|
20240724,125300,440873900,23850,23850,23850,23850,0
|
|
20240724,125200,440873900,23850,23850,23850,23850,74
|
|
20240724,125100,439109000,23850,23850,23850,23850,45
|
|
20240724,125000,438035750,23800,23800,23800,23800,0
|
|
20240724,124900,438035750,23800,23800,23800,23800,0
|
|
20240724,124800,438035750,23800,23800,23800,23800,0
|
|
20240724,124700,438035750,23800,23800,23800,23800,14
|
|
20240724,124600,437702550,23800,23800,23800,23800,0
|
|
20240724,124500,437702550,23800,23850,23850,23800,110
|
|
20240724,124400,435084050,23850,23850,23850,23850,0
|
|
20240724,124300,435084050,23850,23800,23850,23800,68
|
|
20240724,124200,433462500,23800,23800,23800,23800,0
|
|
20240724,124100,433462500,23800,23800,23800,23800,4
|
|
20240724,124000,433367300,23800,23800,23800,23800,4
|
|
20240724,123900,433272100,23800,23800,23800,23800,0
|
|
20240724,123800,433272100,23800,23800,23800,23800,2
|
|
20240724,123700,433224500,23850,23850,23850,23850,0
|
|
20240724,123600,433224500,23850,23850,23850,23850,0
|
|
20240724,123500,433224500,23850,23850,23850,23850,0
|
|
20240724,123400,433224500,23850,23750,23850,23750,29
|
|
20240724,123300,432533050,23800,23800,23800,23800,100
|
|
20240724,123200,430153050,23850,23850,23850,23850,42
|
|
20240724,123100,429151350,23800,23800,23800,23800,0
|
|
20240724,123000,429151350,23800,23800,23800,23800,0
|
|
20240724,122900,429151350,23800,23800,23800,23800,0
|
|
20240724,122800,429151350,23800,23800,23800,23800,0
|
|
20240724,122700,429151350,23800,23800,23800,23800,10
|
|
20240724,122600,428913350,23850,23850,23850,23850,40
|
|
20240724,122500,427959350,23850,23850,23850,23850,0
|
|
20240724,122400,427959350,23850,23850,23850,23850,0
|
|
20240724,122300,427959350,23850,23850,23850,23850,0
|
|
20240724,122200,427959350,23850,23850,23850,23850,0
|
|
20240724,122100,427959350,23850,23850,23850,23850,35
|
|
20240724,122000,427124600,23800,23800,23800,23800,0
|
|
20240724,121900,427124600,23800,23800,23800,23800,0
|
|
20240724,121800,427124600,23800,23800,23800,23800,0
|
|
20240724,121700,427124600,23800,23800,23800,23800,150
|
|
20240724,121600,423554600,23900,23900,23900,23900,30
|
|
20240724,121500,422837600,23850,23850,23850,23850,100
|
|
20240724,121400,420452600,23800,23800,23800,23800,0
|
|
20240724,121300,420452600,23800,23800,23800,23800,1
|
|
20240724,121200,420428800,23900,23850,23900,23850,3064
|
|
20240724,121100,347302550,23850,23850,23850,23850,0
|
|
20240724,121000,347302550,23850,23850,23850,23850,37
|
|
20240724,120900,346420100,23800,23800,23800,23800,0
|
|
20240724,120800,346420100,23800,23800,23800,23800,11
|
|
20240724,120700,346158300,23800,23800,23800,23800,6
|
|
20240724,120600,346015500,23800,23800,23800,23800,33
|
|
20240724,120500,345230100,23850,23850,23850,23850,0
|
|
20240724,120400,345230100,23850,23850,23850,23850,0
|
|
20240724,120300,345230100,23850,23850,23850,23850,0
|
|
20240724,120200,345230100,23850,23850,23850,23850,0
|
|
20240724,120100,345230100,23850,23850,23850,23850,0
|
|
20240724,120000,345230100,23850,23850,23850,23850,46
|
|
20240724,115900,344133000,23800,23800,23800,23800,0
|
|
20240724,115800,344133000,23800,23800,23800,23800,3
|
|
20240724,115700,344061600,23800,23800,23800,23800,1
|
|
20240724,115600,344037800,23850,23850,23850,23850,31
|
|
20240724,115500,343298450,23800,23800,23800,23800,1
|
|
20240724,115400,343274650,23800,23800,23800,23800,1
|
|
20240724,115300,343250850,23800,23800,23800,23800,0
|
|
20240724,115200,343250850,23800,23800,23800,23800,18
|
|
20240724,115100,342822450,23800,23800,23800,23800,146
|
|
20240724,115000,339347650,23800,23800,23800,23800,16
|
|
20240724,114900,338966850,23800,23800,23800,23800,207
|
|
20240724,114800,334040250,23800,23800,23800,23800,57
|
|
20240724,114700,332683650,23800,23800,23800,23800,0
|
|
20240724,114600,332683650,23800,23800,23800,23800,1
|
|
20240724,114500,332659850,23850,23850,23850,23850,0
|
|
20240724,114400,332659850,23850,23850,23850,23850,30
|
|
20240724,114300,331944350,23750,23750,23750,23750,0
|
|
20240724,114200,331944350,23750,23750,23750,23750,0
|
|
20240724,114100,331944350,23750,23750,23750,23750,0
|
|
20240724,114000,331944350,23750,23750,23750,23750,0
|
|
20240724,113900,331944350,23750,23750,23750,23750,0
|
|
20240724,113800,331944350,23750,23850,23850,23750,47
|
|
20240724,113700,330823900,23850,23850,23850,23850,0
|
|
20240724,113600,330823900,23850,23850,23850,23850,0
|
|
20240724,113500,330823900,23850,23850,23850,23850,0
|
|
20240724,113400,330823900,23850,23850,23850,23850,0
|
|
20240724,113300,330823900,23850,23850,23850,23850,0
|
|
20240724,113200,330823900,23850,23850,23850,23850,0
|
|
20240724,113100,330823900,23850,23850,23850,23850,0
|
|
20240724,113000,330823900,23850,23850,23850,23850,49
|
|
20240724,112900,329655250,23800,23800,23800,23800,0
|
|
20240724,112800,329655250,23800,23800,23800,23800,248
|
|
20240724,112700,323752850,23850,23850,23850,23850,131
|
|
20240724,112600,320628500,23800,23800,23800,23800,12
|
|
20240724,112500,320342900,23800,23800,23800,23800,21
|
|
20240724,112400,319843100,23850,23850,23850,23850,0
|
|
20240724,112300,319843100,23850,23850,23850,23850,0
|
|
20240724,112200,319843100,23850,23850,23850,23850,0
|
|
20240724,112100,319843100,23850,23850,23850,23850,1
|
|
20240724,112000,319819250,23850,23850,23850,23800,85
|
|
20240724,111900,317793700,23850,23850,23850,23850,0
|
|
20240724,111800,317793700,23850,23850,23850,23850,2
|
|
20240724,111700,317746000,23850,23850,23850,23850,1
|
|
20240724,111600,317722150,23800,23850,23850,23800,90
|
|
20240724,111500,315580100,23850,23800,23850,23800,11
|
|
20240724,111400,315318250,23850,23850,23850,23850,21
|
|
20240724,111300,314817400,23850,23850,23850,23850,1
|
|
20240724,111200,314793550,23850,23850,23850,23850,22
|
|
20240724,111100,314268850,23850,23850,23850,23850,1
|
|
20240724,111000,314245000,23850,23800,23850,23750,360
|
|
20240724,110900,305683650,23850,23850,23850,23850,1
|
|
20240724,110800,305659800,23850,23850,23850,23850,142
|
|
20240724,110700,302273100,23850,23850,23850,23850,1
|
|
20240724,110600,302249250,23850,23850,23850,23850,60
|
|
20240724,110500,300818250,23850,23850,23850,23800,771
|
|
20240724,110400,282440000,23800,23850,23850,23800,4
|
|
20240724,110300,282344750,23800,23850,23850,23800,48
|
|
20240724,110200,281200000,23850,23850,23850,23850,1
|
|
20240724,110100,281176150,23800,23850,23850,23800,2
|
|
20240724,110000,281128500,23850,23850,23850,23850,1
|
|
20240724,105900,281104650,23850,23850,23850,23850,6
|
|
20240724,105800,280961550,23850,23850,23850,23850,2
|
|
20240724,105700,280913850,23850,23850,23850,23850,12
|
|
20240724,105600,280627650,23850,23800,23850,23800,22
|
|
20240724,105500,280104000,23800,23750,23850,23700,262
|
|
20240724,105400,273884900,23850,23850,23850,23850,1
|
|
20240724,105300,273861050,23850,23850,23850,23850,1
|
|
20240724,105200,273837200,23800,23800,23800,23800,87
|
|
20240724,105100,271766600,23800,23800,23800,23800,1
|
|
20240724,105000,271742800,23800,23800,23800,23800,2
|
|
20240724,104900,271695200,23800,23800,23800,23800,12
|
|
20240724,104800,271409600,23800,23800,23800,23800,1
|
|
20240724,104700,271385800,23800,23750,23800,23750,1001
|
|
20240724,104600,247562100,23750,23750,23750,23750,1
|
|
20240724,104500,247538350,23750,23850,23850,23750,493
|
|
20240724,104400,235825400,23850,23850,23850,23850,1
|
|
20240724,104300,235801550,23850,23800,23850,23800,17
|
|
20240724,104200,235396900,23800,23800,23800,23800,29
|
|
20240724,104100,234706700,23800,23850,23850,23800,6
|
|
20240724,104000,234563850,23750,23850,23850,23750,9
|
|
20240724,103900,234350000,23850,23850,23850,23850,1
|
|
20240724,103800,234326150,23850,23850,23850,23850,43
|
|
20240724,103700,233300600,23850,23800,23850,23800,16
|
|
20240724,103600,232919750,23850,23850,23850,23850,1
|
|
20240724,103500,232895900,23850,23850,23850,23850,2
|
|
20240724,103400,232848200,23850,23850,23850,23850,1
|
|
20240724,103300,232824350,23850,23800,23850,23800,190
|
|
20240724,103200,228302300,23850,23850,23850,23850,40
|
|
20240724,103100,227348300,23850,23850,23850,23850,385
|
|
20240724,103000,218166050,23850,23850,23850,23850,0
|
|
20240724,102900,218166050,23850,23850,23850,23850,28
|
|
20240724,102800,217498250,23850,23850,23850,23850,0
|
|
20240724,102700,217498250,23850,23850,23850,23850,1
|
|
20240724,102600,217474400,23850,23850,23850,23850,2
|
|
20240724,102500,217426700,23850,23850,23850,23850,48
|
|
20240724,102400,216281900,23800,23800,23800,23800,0
|
|
20240724,102300,216281900,23800,23800,23800,23800,10
|
|
20240724,102200,216043900,23850,23850,23850,23850,37
|
|
20240724,102100,215161450,23850,23850,23850,23850,0
|
|
20240724,102000,215161450,23850,23850,23850,23850,1
|
|
20240724,101900,215137600,23850,23850,23850,23850,0
|
|
20240724,101800,215137600,23850,23800,23850,23800,57
|
|
20240724,101700,213778700,23750,23750,23750,23750,40
|
|
20240724,101600,212828700,23850,23850,23850,23850,0
|
|
20240724,101500,212828700,23850,23850,23850,23850,41
|
|
20240724,101400,211850850,23800,23800,23800,23800,0
|
|
20240724,101300,211850850,23800,23800,23800,23800,52
|
|
20240724,101200,210613250,23750,23750,23750,23750,0
|
|
20240724,101100,210613250,23750,23800,23800,23750,34
|
|
20240724,101000,209804150,23800,23800,23800,23800,0
|
|
20240724,100900,209804150,23800,23800,23800,23800,29
|
|
20240724,100800,209113950,23800,23800,23800,23800,51
|
|
20240724,100700,207900150,23800,23750,23800,23750,215
|
|
20240724,100600,202784050,23700,23700,23750,23700,42
|
|
20240724,100500,201787050,23700,23700,23700,23700,13
|
|
20240724,100400,201478950,23750,23750,23750,23750,0
|
|
20240724,100300,201478950,23750,23750,23750,23750,99
|
|
20240724,100200,199127700,23800,23750,23800,23750,17
|
|
20240724,100100,198723400,23750,23800,23800,23750,46
|
|
20240724,100000,197630400,23850,23850,23900,23850,637
|
|
20240724,095900,182437900,23850,23850,23900,23850,1863
|
|
20240724,095800,138002850,23850,23850,23850,23850,0
|
|
20240724,095700,138002850,23850,23850,23850,23850,41
|
|
20240724,095600,137025000,23850,23800,23850,23800,150
|
|
20240724,095500,133452600,23800,23800,23800,23800,4
|
|
20240724,095400,133357400,23800,23750,23800,23750,112
|
|
20240724,095300,130696950,23850,23800,23850,23800,42
|
|
20240724,095200,129695300,23800,23800,23800,23800,250
|
|
20240724,095100,123745300,23750,23800,23850,23750,93
|
|
20240724,095000,121535250,23800,23850,23850,23750,119
|
|
20240724,094900,118700600,23850,23850,23850,23850,0
|
|
20240724,094800,118700600,23850,23800,23850,23800,30
|
|
20240724,094700,117986100,23800,23750,23800,23750,92
|
|
20240724,094600,115796600,23750,23750,23750,23750,0
|
|
20240724,094500,115796600,23750,23750,23800,23750,960
|
|
20240724,094400,92991300,23750,23750,23750,23750,44
|
|
20240724,094300,91946300,23750,23700,23750,23700,426
|
|
20240724,094200,81844300,23650,23650,23650,23650,0
|
|
20240724,094100,81844300,23650,23650,23650,23650,1002
|
|
20240724,094000,58147000,23600,23600,23600,23600,0
|
|
20240724,093900,58147000,23600,23600,23600,23600,593
|
|
20240724,093800,44152200,23600,23600,23600,23600,6
|
|
20240724,093700,44010600,23550,23600,23600,23550,121
|
|
20240724,093600,41158500,23600,23600,23600,23600,4
|
|
20240724,093500,41064100,23600,23600,23600,23600,118
|
|
20240724,093400,38279300,23600,23600,23600,23600,0
|
|
20240724,093300,38279300,23600,23600,23600,23600,0
|
|
20240724,093200,38279300,23600,23600,23600,23600,60
|
|
20240724,093100,36863300,23600,23500,23600,23500,35
|
|
20240724,093000,36037750,23550,23550,23550,23550,0
|
|
20240724,092900,36037750,23550,23550,23550,23550,10
|
|
20240724,092800,35802250,23500,23500,23500,23500,2
|
|
20240724,092700,35755250,23550,23550,23550,23550,0
|
|
20240724,092600,35755250,23550,23550,23550,23550,0
|
|
20240724,092500,35755250,23550,23550,23550,23550,118
|
|
20240724,092400,32976350,23500,23500,23500,23500,308
|
|
20240724,092300,25738350,23400,23400,23400,23400,0
|
|
20240724,092200,25738350,23400,23400,23400,23400,0
|
|
20240724,092100,25738350,23400,23450,23450,23400,422
|
|
20240724,092000,15862200,23450,23450,23450,23450,0
|
|
20240724,091900,15862200,23450,23450,23450,23450,0
|
|
20240724,091800,15862200,23450,23500,23500,23450,97
|
|
20240724,091700,13587450,23450,23400,23450,23400,111
|
|
20240724,091600,10985500,23400,23400,23400,23400,40
|
|
20240724,091500,10049500,23400,23400,23400,23400,0
|
|
20240724,091400,10049500,23400,23400,23400,23400,15
|
|
20240724,091300,9698500,23400,23400,23400,23400,100
|
|
20240724,091200,7358500,23400,23400,23400,23400,0
|
|
20240724,091100,7358500,23400,23400,23400,23400,43
|
|
20240724,091000,6352300,23450,23450,23450,23450,200
|
|
20240724,090900,1662300,23450,23450,23450,23450,0
|
|
20240724,090800,1662300,23450,23450,23450,23450,4
|
|
20240724,090700,1568500,23450,23450,23450,23450,1
|
|
20240724,090600,1545050,23350,23400,23400,23350,2
|
|
20240724,090500,1498300,23500,23500,23500,23500,0
|
|
20240724,090400,1498300,23500,23500,23500,23500,0
|
|
20240724,090300,1498300,23500,23500,23500,23500,1
|
|
20240724,090200,1474800,23500,23400,23500,23400,36
|
|
20240724,090100,631800,23400,23400,23400,23400,2
|
|
20240724,090000,585000,23400,23400,23400,23400,25
|