660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,195700,5088570650,22250,22250,22250,22250,5609
|
|
20240723,195600,5088570650,22250,22250,22250,22250,0
|
|
20240723,195500,5088570650,22250,22250,22250,22250,0
|
|
20240723,195400,5088570650,22250,22250,22250,22250,0
|
|
20240723,195300,5088570650,22250,22250,22250,22250,0
|
|
20240723,195200,5088570650,22250,22250,22250,22250,0
|
|
20240723,195100,5088570650,22250,22250,22250,22250,0
|
|
20240723,195000,5088570650,22250,22250,22250,22250,0
|
|
20240723,194900,5088570650,22250,22250,22250,22250,0
|
|
20240723,194800,5088570650,22250,22250,22250,22250,0
|
|
20240723,194700,5088570650,22250,22250,22250,22250,0
|
|
20240723,194600,5088570650,22250,22250,22250,22250,0
|
|
20240723,194500,5088570650,22250,22250,22250,22250,0
|
|
20240723,194400,5088570650,22250,22250,22250,22250,0
|
|
20240723,194300,5088570650,22250,22250,22250,22250,0
|
|
20240723,194200,5088570650,22250,22250,22250,22250,0
|
|
20240723,194100,5088570650,22250,22250,22250,22250,0
|
|
20240723,194000,5088570650,22250,22250,22250,22250,0
|
|
20240723,193900,5088570650,22250,22250,22250,22250,0
|
|
20240723,193800,5088570650,22250,22250,22250,22250,0
|
|
20240723,193700,5088570650,22250,22250,22250,22250,0
|
|
20240723,193600,5088570650,22250,22250,22250,22250,0
|
|
20240723,193500,5088570650,22250,22250,22250,22250,0
|
|
20240723,193400,5088570650,22250,22250,22250,22250,0
|
|
20240723,193300,5088570650,22250,22250,22250,22250,0
|
|
20240723,193200,5088570650,22250,22250,22250,22250,0
|
|
20240723,193100,5088570650,22250,22250,22250,22250,0
|
|
20240723,193000,5088570650,22250,22250,22250,22250,0
|
|
20240723,192900,5088570650,22250,22250,22250,22250,0
|
|
20240723,192800,5088570650,22250,22250,22250,22250,0
|
|
20240723,192700,5088570650,22250,22250,22250,22250,5609
|
|
20240723,192600,5088570650,22250,22250,22250,22250,0
|
|
20240723,192500,5088570650,22250,22250,22250,22250,0
|
|
20240723,192400,5088570650,22250,22250,22250,22250,0
|
|
20240723,192300,5088570650,22250,22250,22250,22250,0
|
|
20240723,192200,5088570650,22250,22250,22250,22250,0
|
|
20240723,192100,5088570650,22250,22250,22250,22250,0
|
|
20240723,192000,5088570650,22250,22250,22250,22250,0
|
|
20240723,191900,5088570650,22250,22250,22250,22250,0
|
|
20240723,191800,5088570650,22250,22250,22250,22250,0
|
|
20240723,191700,5088570650,22250,22250,22250,22250,0
|
|
20240723,191600,5088570650,22250,22250,22250,22250,0
|
|
20240723,191500,5088570650,22250,22250,22250,22250,0
|
|
20240723,191400,5088570650,22250,22250,22250,22250,0
|
|
20240723,191300,5088570650,22250,22250,22250,22250,0
|
|
20240723,191200,5088570650,22250,22250,22250,22250,0
|
|
20240723,191100,5088570650,22250,22250,22250,22250,0
|
|
20240723,191000,5088570650,22250,22250,22250,22250,0
|
|
20240723,190900,5088570650,22250,22250,22250,22250,0
|
|
20240723,190800,5088570650,22250,22250,22250,22250,0
|
|
20240723,190700,5088570650,22250,22250,22250,22250,0
|
|
20240723,190600,5088570650,22250,22250,22250,22250,0
|
|
20240723,190500,5088570650,22250,22250,22250,22250,0
|
|
20240723,190400,5088570650,22250,22250,22250,22250,0
|
|
20240723,190300,5088570650,22250,22250,22250,22250,0
|
|
20240723,190200,5088570650,22250,22250,22250,22250,0
|
|
20240723,190100,5088570650,22250,22250,22250,22250,0
|
|
20240723,190000,5088570650,22250,22250,22250,22250,0
|
|
20240723,185900,5088570650,22250,22250,22250,22250,0
|
|
20240723,185800,5088570650,22250,22250,22250,22250,0
|
|
20240723,185700,5088570650,22250,22250,22250,22250,5609
|
|
20240723,185600,5088570650,22250,22250,22250,22250,0
|
|
20240723,185500,5088570650,22250,22250,22250,22250,0
|
|
20240723,185400,5088570650,22250,22250,22250,22250,0
|
|
20240723,185300,5088570650,22250,22250,22250,22250,0
|
|
20240723,185200,5088570650,22250,22250,22250,22250,0
|
|
20240723,185100,5088570650,22250,22250,22250,22250,0
|
|
20240723,185000,5088570650,22250,22250,22250,22250,0
|
|
20240723,184900,5088570650,22250,22250,22250,22250,0
|
|
20240723,184800,5088570650,22250,22250,22250,22250,0
|
|
20240723,184700,5088570650,22250,22250,22250,22250,0
|
|
20240723,184600,5088570650,22250,22250,22250,22250,0
|
|
20240723,184500,5088570650,22250,22250,22250,22250,0
|
|
20240723,184400,5088570650,22250,22250,22250,22250,0
|
|
20240723,184300,5088570650,22250,22250,22250,22250,0
|
|
20240723,184200,5088570650,22250,22250,22250,22250,0
|
|
20240723,184100,5088570650,22250,22250,22250,22250,0
|
|
20240723,184000,5088570650,22250,22250,22250,22250,0
|
|
20240723,183900,5088570650,22250,22250,22250,22250,0
|
|
20240723,183800,5088570650,22250,22250,22250,22250,0
|
|
20240723,183700,5088570650,22250,22250,22250,22250,0
|
|
20240723,183600,5088570650,22250,22250,22250,22250,0
|
|
20240723,183500,5088570650,22250,22250,22250,22250,0
|
|
20240723,183400,5088570650,22250,22250,22250,22250,0
|
|
20240723,183300,5088570650,22250,22250,22250,22250,0
|
|
20240723,183200,5088570650,22250,22250,22250,22250,0
|
|
20240723,183100,5088570650,22250,22250,22250,22250,0
|
|
20240723,183000,5088570650,22250,22250,22250,22250,0
|
|
20240723,182900,5088570650,22250,22250,22250,22250,0
|
|
20240723,182800,5088570650,22250,22250,22250,22250,0
|
|
20240723,182700,5088570650,22250,22250,22250,22250,5609
|
|
20240723,182600,5088570650,22250,22250,22250,22250,0
|
|
20240723,182500,5088570650,22250,22250,22250,22250,0
|
|
20240723,182400,5088570650,22250,22250,22250,22250,0
|
|
20240723,182300,5088570650,22250,22250,22250,22250,0
|
|
20240723,182200,5088570650,22250,22250,22250,22250,0
|
|
20240723,182100,5088570650,22250,22250,22250,22250,0
|
|
20240723,182000,5088570650,22250,22250,22250,22250,0
|
|
20240723,181900,5088570650,22250,22250,22250,22250,0
|
|
20240723,181800,5088570650,22250,22250,22250,22250,0
|
|
20240723,181700,5088570650,22250,22250,22250,22250,0
|
|
20240723,181600,5088570650,22250,22250,22250,22250,0
|
|
20240723,181500,5088570650,22250,22250,22250,22250,0
|
|
20240723,181400,5088570650,22250,22250,22250,22250,0
|
|
20240723,181300,5088570650,22250,22250,22250,22250,0
|
|
20240723,181200,5088570650,22250,22250,22250,22250,0
|
|
20240723,181100,5088570650,22250,22250,22250,22250,0
|
|
20240723,181000,5088570650,22250,22250,22250,22250,0
|
|
20240723,180900,5088570650,22250,22250,22250,22250,0
|
|
20240723,180800,5088570650,22250,22250,22250,22250,0
|
|
20240723,180700,5088570650,22250,22250,22250,22250,0
|
|
20240723,180600,5088570650,22250,22250,22250,22250,0
|
|
20240723,180500,5088570650,22250,22250,22250,22250,0
|
|
20240723,180400,5088570650,22250,22250,22250,22250,0
|
|
20240723,180300,5088570650,22250,22250,22250,22250,0
|
|
20240723,180200,5088570650,22250,22250,22250,22250,0
|
|
20240723,180100,5088570650,22250,22250,22250,22250,0
|
|
20240723,180000,5088570650,22250,22250,22250,22250,0
|
|
20240723,175900,5088570650,22250,22250,22250,22250,0
|
|
20240723,175800,5088570650,22250,22250,22250,22250,0
|
|
20240723,175700,5088570650,22250,22250,22250,22250,5609
|
|
20240723,175600,5088570650,22250,22250,22250,22250,0
|
|
20240723,175500,5088570650,22250,22250,22250,22250,0
|
|
20240723,175400,5088570650,22250,22250,22250,22250,0
|
|
20240723,175300,5088570650,22250,22250,22250,22250,0
|
|
20240723,175200,5088570650,22250,22250,22250,22250,0
|
|
20240723,175100,5088570650,22250,22250,22250,22250,0
|
|
20240723,175000,5088570650,22250,22250,22250,22250,0
|
|
20240723,174900,5088570650,22250,22250,22250,22250,0
|
|
20240723,174800,5088570650,22250,22250,22250,22250,0
|
|
20240723,174700,5088570650,22250,22250,22250,22250,0
|
|
20240723,174600,5088570650,22250,22250,22250,22250,0
|
|
20240723,174500,5088570650,22250,22250,22250,22250,0
|
|
20240723,174400,5088570650,22250,22250,22250,22250,0
|
|
20240723,174300,5088570650,22250,22250,22250,22250,0
|
|
20240723,174200,5088570650,22250,22250,22250,22250,0
|
|
20240723,174100,5088570650,22250,22250,22250,22250,0
|
|
20240723,174000,5088570650,22250,22250,22250,22250,0
|
|
20240723,173900,5088570650,22250,22250,22250,22250,0
|
|
20240723,173800,5088570650,22250,22250,22250,22250,0
|
|
20240723,173700,5088570650,22250,22250,22250,22250,0
|
|
20240723,173600,5088570650,22250,22250,22250,22250,0
|
|
20240723,173500,5088570650,22250,22250,22250,22250,0
|
|
20240723,173400,5088570650,22250,22250,22250,22250,0
|
|
20240723,173300,5088570650,22250,22250,22250,22250,0
|
|
20240723,173200,5088570650,22250,22250,22250,22250,0
|
|
20240723,173100,5088570650,22250,22250,22250,22250,0
|
|
20240723,173000,5088570650,22250,22250,22250,22250,0
|
|
20240723,172900,5088570650,22250,22250,22250,22250,0
|
|
20240723,172800,5088570650,22250,22250,22250,22250,0
|
|
20240723,172700,5088570650,22250,22250,22250,22250,5609
|
|
20240723,172600,5088570650,22250,22250,22250,22250,0
|
|
20240723,172500,5088570650,22250,22250,22250,22250,0
|
|
20240723,172400,5088570650,22250,22250,22250,22250,0
|
|
20240723,172300,5088570650,22250,22250,22250,22250,0
|
|
20240723,172200,5088570650,22250,22250,22250,22250,0
|
|
20240723,172100,5088570650,22250,22250,22250,22250,0
|
|
20240723,172000,5088570650,22250,22250,22250,22250,0
|
|
20240723,171900,5088570650,22250,22250,22250,22250,0
|
|
20240723,171800,5088570650,22250,22250,22250,22250,0
|
|
20240723,171700,5088570650,22250,22250,22250,22250,0
|
|
20240723,171600,5088570650,22250,22250,22250,22250,0
|
|
20240723,171500,5088570650,22250,22250,22250,22250,0
|
|
20240723,171400,5088570650,22250,22250,22250,22250,0
|
|
20240723,171300,5088570650,22250,22250,22250,22250,0
|
|
20240723,171200,5088570650,22250,22250,22250,22250,0
|
|
20240723,171100,5088570650,22250,22250,22250,22250,0
|
|
20240723,171000,5088570650,22250,22250,22250,22250,0
|
|
20240723,170900,5088570650,22250,22250,22250,22250,0
|
|
20240723,170800,5088570650,22250,22250,22250,22250,0
|
|
20240723,170700,5088570650,22250,22250,22250,22250,0
|
|
20240723,170600,5088570650,22250,22250,22250,22250,0
|
|
20240723,170500,5088570650,22250,22250,22250,22250,0
|
|
20240723,170400,5088570650,22250,22250,22250,22250,0
|
|
20240723,170300,5088570650,22250,22250,22250,22250,0
|
|
20240723,170200,5088570650,22250,22250,22250,22250,0
|
|
20240723,170100,5088570650,22250,22250,22250,22250,0
|
|
20240723,170000,5088570650,22250,22250,22250,22250,0
|
|
20240723,165900,5088570650,22250,22250,22250,22250,0
|
|
20240723,165800,5088570650,22250,22250,22250,22250,0
|
|
20240723,165700,5088570650,22250,22250,22250,22250,5609
|
|
20240723,165600,5088570650,22250,22250,22250,22250,0
|
|
20240723,165500,5088570650,22250,22250,22250,22250,0
|
|
20240723,165400,5088570650,22250,22250,22250,22250,0
|
|
20240723,165300,5088570650,22250,22250,22250,22250,0
|
|
20240723,165200,5088570650,22250,22250,22250,22250,0
|
|
20240723,165100,5088570650,22250,22250,22250,22250,0
|
|
20240723,165000,5088570650,22250,22250,22250,22250,0
|
|
20240723,164900,5088570650,22250,22250,22250,22250,0
|
|
20240723,164800,5088570650,22250,22250,22250,22250,0
|
|
20240723,164700,5088570650,22250,22250,22250,22250,0
|
|
20240723,164600,5088570650,22250,22250,22250,22250,0
|
|
20240723,164500,5088570650,22250,22250,22250,22250,0
|
|
20240723,164400,5088570650,22250,22250,22250,22250,0
|
|
20240723,164300,5088570650,22250,22250,22250,22250,0
|
|
20240723,164200,5088570650,22250,22250,22250,22250,0
|
|
20240723,164100,5088570650,22250,22250,22250,22250,0
|
|
20240723,164000,5088570650,22250,22250,22250,22250,0
|
|
20240723,163900,5088570650,22250,22250,22250,22250,0
|
|
20240723,163800,5088570650,22250,22250,22250,22250,0
|
|
20240723,163700,5088570650,22250,22250,22250,22250,0
|
|
20240723,163600,5088570650,22250,22250,22250,22250,0
|
|
20240723,163500,5088570650,22250,22250,22250,22250,0
|
|
20240723,163400,5088570650,22250,22250,22250,22250,0
|
|
20240723,163300,5088570650,22250,22250,22250,22250,0
|
|
20240723,163200,5088570650,22250,22250,22250,22250,0
|
|
20240723,163100,5088570650,22250,22250,22250,22250,0
|
|
20240723,163000,5088570650,22250,22250,22250,22250,0
|
|
20240723,162900,5088570650,22250,22250,22250,22250,0
|
|
20240723,162800,5088570650,22250,22250,22250,22250,0
|
|
20240723,162700,5088570650,22250,22250,22250,22250,5609
|
|
20240723,162600,5088570650,22250,22250,22250,22250,0
|
|
20240723,162500,5088570650,22250,22250,22250,22250,0
|
|
20240723,162400,5088570650,22250,22250,22250,22250,0
|
|
20240723,162300,5088570650,22250,22250,22250,22250,0
|
|
20240723,162200,5088570650,22250,22250,22250,22250,0
|
|
20240723,162100,5088570650,22250,22250,22250,22250,0
|
|
20240723,162000,5088570650,22250,22250,22250,22250,0
|
|
20240723,161900,5088570650,22250,22250,22250,22250,0
|
|
20240723,161800,5088570650,22250,22250,22250,22250,0
|
|
20240723,161700,5088570650,22250,22250,22250,22250,0
|
|
20240723,161600,5088570650,22250,22250,22250,22250,0
|
|
20240723,161500,5088570650,22250,22250,22250,22250,0
|
|
20240723,161400,5088570650,22250,22250,22250,22250,0
|
|
20240723,161300,5088570650,22250,22250,22250,22250,0
|
|
20240723,161200,5088570650,22250,22250,22250,22250,0
|
|
20240723,161100,5088570650,22250,22250,22250,22250,0
|
|
20240723,161000,5088570650,22250,22250,22250,22250,0
|
|
20240723,160900,5088570650,22250,22250,22250,22250,0
|
|
20240723,160800,5088570650,22250,22250,22250,22250,0
|
|
20240723,160700,5088570650,22250,22250,22250,22250,0
|
|
20240723,160600,5088570650,22250,22250,22250,22250,0
|
|
20240723,160500,5088570650,22250,22250,22250,22250,0
|
|
20240723,160400,5088570650,22250,22250,22250,22250,0
|
|
20240723,160300,5088570650,22250,22250,22250,22250,0
|
|
20240723,160200,5088570650,22250,22250,22250,22250,0
|
|
20240723,160100,5088570650,22250,22250,22250,22250,0
|
|
20240723,160000,5088570650,22250,22250,22250,22250,0
|
|
20240723,155900,5088570650,22250,22250,22250,22250,0
|
|
20240723,155800,5088570650,22250,22250,22250,22250,0
|
|
20240723,155700,5088570650,22250,22250,22250,22250,5609
|
|
20240723,155600,5088570650,22250,22250,22250,22250,0
|
|
20240723,155500,5088570650,22250,22250,22250,22250,0
|
|
20240723,155400,5088570650,22250,22250,22250,22250,0
|
|
20240723,155300,5088570650,22250,22250,22250,22250,0
|
|
20240723,155200,5088570650,22250,22250,22250,22250,0
|
|
20240723,155100,5088570650,22250,22250,22250,22250,0
|
|
20240723,155000,5088570650,22250,22250,22250,22250,0
|
|
20240723,154900,5088570650,22250,22250,22250,22250,0
|
|
20240723,154800,5088570650,22250,22250,22250,22250,0
|
|
20240723,154700,5088570650,22250,22250,22250,22250,0
|
|
20240723,154600,5088570650,22250,22250,22250,22250,0
|
|
20240723,154500,5088570650,22250,22250,22250,22250,0
|
|
20240723,154400,5088570650,22250,22250,22250,22250,0
|
|
20240723,154300,5088570650,22250,22250,22250,22250,0
|
|
20240723,154200,5088570650,22250,22250,22250,22250,0
|
|
20240723,154100,5088570650,22250,22250,22250,22250,0
|
|
20240723,154000,5088570650,22250,22250,22250,22250,0
|
|
20240723,153900,5088570650,22250,22250,22250,22250,0
|
|
20240723,153800,5088570650,22250,22250,22250,22250,0
|
|
20240723,153700,5088570650,22250,22250,22250,22250,0
|
|
20240723,153600,5088570650,22250,22250,22250,22250,0
|
|
20240723,153500,5088570650,22250,22250,22250,22250,0
|
|
20240723,153400,5088570650,22250,22250,22250,22250,0
|
|
20240723,153300,5088570650,22250,22250,22250,22250,0
|
|
20240723,153200,5088570650,22250,22250,22250,22250,0
|
|
20240723,153100,5088570650,22250,22250,22250,22250,0
|
|
20240723,153000,5088570650,22250,22250,22250,22250,5609
|
|
20240723,152900,4963770400,22400,22400,22400,22400,0
|
|
20240723,152800,4963770400,22400,22400,22400,22400,0
|
|
20240723,152700,4963770400,22400,22400,22400,22400,0
|
|
20240723,152600,4963770400,22400,22400,22400,22400,0
|
|
20240723,152500,4963770400,22400,22400,22400,22400,0
|
|
20240723,152400,4963770400,22400,22400,22400,22400,0
|
|
20240723,152300,4963770400,22400,22400,22400,22400,0
|
|
20240723,152200,4963770400,22400,22400,22400,22400,0
|
|
20240723,152100,4963770400,22400,22400,22400,22400,0
|
|
20240723,152000,4963770400,22400,22400,22400,22400,0
|
|
20240723,151900,4963770400,22400,22500,22500,22350,226
|
|
20240723,151800,4958705850,22500,22250,22500,22250,2119
|
|
20240723,151700,4911211600,22400,22300,22400,22250,2014
|
|
20240723,151600,4866224250,22300,22250,22300,22200,283
|
|
20240723,151500,4859935650,22250,22250,22300,22250,381
|
|
20240723,151400,4851458300,22250,22350,22350,22250,9
|
|
20240723,151300,4851257800,22250,22300,22400,22250,1183
|
|
20240723,151200,4824863600,22350,22250,22350,22250,211
|
|
20240723,151100,4820167400,22400,22250,22400,22250,1001
|
|
20240723,151000,4797869150,22200,22250,22250,22200,452
|
|
20240723,150900,4787832200,22200,22250,22250,22200,566
|
|
20240723,150800,4775262100,22300,22250,22300,22250,605
|
|
20240723,150700,4761800550,22250,22250,22250,22250,0
|
|
20240723,150600,4761800550,22250,22300,22300,22250,302
|
|
20240723,150500,4755081000,22300,22250,22300,22250,140
|
|
20240723,150400,4751964650,22250,22250,22300,22250,329
|
|
20240723,150300,4744644150,22250,22200,22250,22200,240
|
|
20240723,150200,4739304400,22250,22250,22300,22250,524
|
|
20240723,150100,4727645150,22200,22250,22300,22200,374
|
|
20240723,150000,4719333800,22250,22300,22300,22250,202
|
|
20240723,145900,4714837850,22300,22250,22300,22250,263
|
|
20240723,145800,4708983900,22250,22300,22300,22250,318
|
|
20240723,145700,4701907950,22300,22250,22300,22250,655
|
|
20240723,145600,4687310150,22250,22300,22300,22250,406
|
|
20240723,145500,4678273850,22300,22250,22300,22250,193
|
|
20240723,145400,4673978600,22250,22250,22250,22200,540
|
|
20240723,145300,4661969900,22250,22200,22250,22200,187
|
|
20240723,145200,4657818250,22200,22200,22200,22200,203
|
|
20240723,145100,4653311650,22200,22200,22200,22200,174
|
|
20240723,145000,4649448850,22200,22200,22250,22150,1298
|
|
20240723,144900,4620600350,22150,22150,22150,22150,173
|
|
20240723,144800,4616768400,22250,22250,22250,22250,2
|
|
20240723,144700,4616723900,22200,22200,22200,22150,917
|
|
20240723,144600,4596375200,22200,22200,22200,22200,226
|
|
20240723,144500,4591358000,22250,22300,22300,22250,261
|
|
20240723,144400,4585550650,22250,22250,22250,22250,105
|
|
20240723,144300,4583214400,22350,22250,22350,22200,573
|
|
20240723,144200,4570468900,22200,22200,22200,22200,0
|
|
20240723,144100,4570468900,22200,22250,22250,22200,898
|
|
20240723,144000,4550497150,22200,22200,22200,22200,406
|
|
20240723,143900,4541483950,22200,22200,22200,22200,166
|
|
20240723,143800,4537798750,22200,22200,22200,22200,286
|
|
20240723,143700,4531449550,22250,22250,22250,22250,8
|
|
20240723,143600,4531271550,22250,22200,22250,22200,1136
|
|
20240723,143500,4506031700,22200,22200,22200,22200,139
|
|
20240723,143400,4502945900,22250,22350,22350,22250,340
|
|
20240723,143300,4495371000,22300,22250,22300,22250,330
|
|
20240723,143200,4488027500,22200,22200,22200,22200,173
|
|
20240723,143100,4484186900,22200,22200,22200,22200,386
|
|
20240723,143000,4475617700,22200,22200,22200,22200,579
|
|
20240723,142900,4462763900,22200,22200,22200,22200,310
|
|
20240723,142800,4455881900,22200,22200,22200,22200,942
|
|
20240723,142700,4434969500,22200,22200,22250,22200,606
|
|
20240723,142600,4421516200,22200,22250,22250,22200,362
|
|
20240723,142500,4413470350,22200,22150,22200,22150,894
|
|
20240723,142400,4393637700,22150,22150,22150,22150,302
|
|
20240723,142300,4386948400,22150,22150,22200,22150,1156
|
|
20240723,142200,4361342950,22150,22100,22150,22100,1136
|
|
20240723,142100,4336237300,22100,22100,22100,22100,360
|
|
20240723,142000,4328281300,22100,22100,22100,22100,329
|
|
20240723,141900,4321010400,22100,22150,22150,22100,487
|
|
20240723,141800,4310247250,22100,22100,22100,22100,865
|
|
20240723,141700,4291130750,22150,22200,22200,22150,373
|
|
20240723,141600,4282868750,22150,22150,22150,22150,1130
|
|
20240723,141500,4257839250,22150,22150,22150,22100,644
|
|
20240723,141400,4243581200,22150,22150,22150,22150,304
|
|
20240723,141300,4236847600,22150,22150,22150,22150,324
|
|
20240723,141200,4229671000,22150,22200,22200,22150,1698
|
|
20240723,141100,4191996700,22200,22200,22200,22200,451
|
|
20240723,141000,4181984500,22250,22250,22250,22200,406
|
|
20240723,140900,4172958500,22250,22250,22300,22250,383
|
|
20240723,140800,4164435650,22300,22300,22300,22250,131
|
|
20240723,140700,4161520700,22250,22200,22350,22200,1065
|
|
20240723,140600,4137818950,22200,22250,22250,22200,171
|
|
20240723,140500,4134022400,22250,22250,22350,22250,1092
|
|
20240723,140400,4109725300,22200,22250,22250,22200,464
|
|
20240723,140300,4099424350,22200,22300,22300,22200,933
|
|
20240723,140200,4078668650,22300,22400,22400,22300,612
|
|
20240723,140100,4064983300,22450,22450,22450,22450,303
|
|
20240723,140000,4058180950,22500,22600,22700,22500,1700
|
|
20240723,135900,4019792900,22700,22700,22700,22650,411
|
|
20240723,135800,4010468300,22600,22700,22750,22600,1030
|
|
20240723,135700,3987114750,22700,22700,22750,22650,374
|
|
20240723,135600,3978627250,22700,22750,22750,22700,277
|
|
20240723,135500,3972329200,22750,22850,22850,22650,947
|
|
20240723,135400,3950778100,22850,22800,22850,22750,587
|
|
20240723,135300,3937393700,22750,22700,22800,22700,4037
|
|
20240723,135200,3845533650,22700,22700,22700,22650,473
|
|
20240723,135100,3834805800,22650,22700,22700,22650,355
|
|
20240723,135000,3826759150,22700,22700,22750,22650,592
|
|
20240723,134900,3813330050,22750,22700,22750,22700,596
|
|
20240723,134800,3799774300,22750,22650,22750,22550,1008
|
|
20240723,134700,3776948450,22650,22700,22700,22600,508
|
|
20240723,134600,3765426450,22700,22650,22700,22650,667
|
|
20240723,134500,3750305650,22650,22650,22650,22600,1394
|
|
20240723,134400,3718741550,22650,22600,22650,22600,1886
|
|
20240723,134300,3676092600,22550,22300,22600,22300,3527
|
|
20240723,134200,3596885450,22300,22250,22300,22250,94
|
|
20240723,134100,3594791400,22300,22300,22300,22250,26
|
|
20240723,134000,3594212600,22250,22250,22300,22250,226
|
|
20240723,133900,3589183600,22250,22250,22250,22250,39
|
|
20240723,133800,3588315850,22300,22250,22300,22250,51
|
|
20240723,133700,3587180600,22300,22250,22300,22250,142
|
|
20240723,133600,3584020450,22250,22300,22300,22250,96
|
|
20240723,133500,3581881900,22250,22250,22300,22250,256
|
|
20240723,133400,3576175900,22300,22250,22300,22250,86
|
|
20240723,133300,3574259100,22300,22250,22300,22250,583
|
|
20240723,133200,3561286850,22250,22300,22300,22250,145
|
|
20240723,133100,3558053950,22250,22300,22300,22250,178
|
|
20240723,133000,3554085900,22300,22350,22350,22250,367
|
|
20240723,132900,3545897650,22350,22300,22350,22300,204
|
|
20240723,132800,3541338900,22350,22300,22350,22250,436
|
|
20240723,132700,3531617600,22250,22150,22250,22150,1476
|
|
20240723,132600,3498805250,22200,22150,22200,22150,31
|
|
20240723,132500,3498118500,22200,22150,22200,22150,413
|
|
20240723,132400,3488970150,22150,22100,22150,22100,75
|
|
20240723,132300,3487312450,22150,22150,22150,22150,201
|
|
20240723,132200,3482860300,22100,22200,22200,22100,74
|
|
20240723,132100,3481222550,22200,22200,22200,22150,44
|
|
20240723,132000,3480247500,22150,22150,22200,22150,547
|
|
20240723,131900,3468131300,22200,22200,22200,22150,232
|
|
20240723,131800,3462992350,22150,22200,22200,22150,104
|
|
20240723,131700,3460688000,22200,22250,22250,22200,1031
|
|
20240723,131600,3437795750,22300,22200,22300,22200,402
|
|
20240723,131500,3428852350,22250,22200,22250,22200,57
|
|
20240723,131400,3427586850,22250,22200,22250,22200,6
|
|
20240723,131300,3427453600,22250,22250,22250,22200,75
|
|
20240723,131200,3425788450,22250,22200,22250,22200,212
|
|
20240723,131100,3421072050,22200,22250,22250,22200,131
|
|
20240723,131000,3418158750,22200,22200,22200,22200,115
|
|
20240723,130900,3415605750,22200,22200,22200,22200,66
|
|
20240723,130800,3414140550,22200,22150,22250,22100,393
|
|
20240723,130700,3405429650,22150,22200,22200,22150,1617
|
|
20240723,130600,3369612800,22200,22200,22200,22150,423
|
|
20240723,130500,3360223550,22150,22150,22150,22150,74
|
|
20240723,130400,3358584450,22150,22200,22200,22150,139
|
|
20240723,130300,3355500100,22200,22150,22200,22150,34
|
|
20240723,130200,3354746250,22150,22150,22200,22150,202
|
|
20240723,130100,3350264450,22150,22150,22150,22150,387
|
|
20240723,130000,3341692400,22100,22050,22150,22000,751
|
|
20240723,125900,3325100150,22050,22050,22050,22050,75
|
|
20240723,125800,3323446400,22050,22100,22100,22000,39
|
|
20240723,125700,3322586650,22000,22050,22050,22000,29
|
|
20240723,125600,3321947750,22050,22050,22050,22050,41
|
|
20240723,125500,3321043700,22050,22000,22100,22000,63
|
|
20240723,125400,3319655250,22050,22050,22050,22050,7
|
|
20240723,125300,3319500900,22100,22050,22100,22000,56
|
|
20240723,125200,3318267500,22100,22100,22100,22100,449
|
|
20240723,125100,3308344600,22100,22100,22100,22050,132
|
|
20240723,125000,3305430900,22100,22050,22100,22050,148
|
|
20240723,124900,3302161700,22050,22050,22100,22050,32
|
|
20240723,124800,3301455650,22100,22100,22100,22050,119
|
|
20240723,124700,3298828900,22100,22100,22100,22100,1
|
|
20240723,124600,3298806800,22100,22050,22100,22050,692
|
|
20240723,124500,3283548100,22100,22050,22100,22050,26
|
|
20240723,124400,3282974750,22100,22100,22100,22050,71
|
|
20240723,124300,3281407750,22100,22050,22100,22050,255
|
|
20240723,124200,3275774500,22100,22100,22100,22050,186
|
|
20240723,124100,3271665350,22100,22050,22100,22050,166
|
|
20240723,124000,3267998700,22100,22100,22100,22050,40
|
|
20240723,123900,3267115900,22100,22100,22100,22050,148
|
|
20240723,123800,3263847400,22100,22050,22100,22050,200
|
|
20240723,123700,3259437350,22000,22050,22050,22000,1176
|
|
20240723,123600,3233508550,22000,22000,22000,22000,15
|
|
20240723,123500,3233178550,21950,21950,21950,21950,30
|
|
20240723,123400,3232520050,21950,22000,22000,21950,41
|
|
20240723,123300,3231619300,21950,21950,22000,21950,69
|
|
20240723,123200,3230101900,22000,22000,22000,22000,26
|
|
20240723,123100,3229529900,22000,22000,22000,22000,62
|
|
20240723,123000,3228165900,22000,22000,22000,22000,46
|
|
20240723,122900,3227153900,22000,22000,22000,22000,44
|
|
20240723,122800,3226185900,22000,22000,22000,22000,39
|
|
20240723,122700,3225327900,22000,22000,22000,22000,13
|
|
20240723,122600,3225041900,22000,22050,22050,22000,352
|
|
20240723,122500,3217282900,22000,22000,22000,22000,17
|
|
20240723,122400,3216908900,22000,22000,22000,22000,80
|
|
20240723,122300,3215148900,21950,22000,22000,21950,45
|
|
20240723,122200,3214160150,22000,22000,22000,21950,405
|
|
20240723,122100,3205251500,22000,22000,22000,22000,53
|
|
20240723,122000,3204085500,22000,22000,22000,22000,16
|
|
20240723,121900,3203733500,22050,22000,22050,22000,54
|
|
20240723,121800,3202545000,22000,22000,22000,22000,70
|
|
20240723,121700,3201005000,22000,22000,22000,22000,374
|
|
20240723,121600,3192777000,22000,22000,22000,22000,119
|
|
20240723,121500,3190159000,22000,22000,22000,22000,72
|
|
20240723,121400,3188575000,22050,21950,22050,21950,858
|
|
20240723,121300,3169661950,21950,22000,22000,21950,31
|
|
20240723,121200,3168981400,21950,22000,22000,21950,61
|
|
20240723,121100,3167641450,22000,21950,22000,21950,57
|
|
20240723,121000,3166389900,21950,21950,21950,21950,69
|
|
20240723,120900,3164875350,22000,22000,22000,22000,9
|
|
20240723,120800,3164677350,21950,22000,22000,21950,49
|
|
20240723,120700,3163601750,22000,21950,22000,21950,39
|
|
20240723,120600,3162745600,22000,21950,22000,21950,79
|
|
20240723,120500,3161009050,21950,21950,21950,21950,20
|
|
20240723,120400,3160570050,21950,22000,22000,21950,243
|
|
20240723,120300,3155229650,21950,21950,21950,21950,18
|
|
20240723,120200,3154834550,21950,22000,22000,21950,698
|
|
20240723,120100,3139480000,22000,22050,22050,22000,54
|
|
20240723,120000,3138291900,22050,22000,22050,22000,16
|
|
20240723,115900,3137939750,22050,22050,22100,22050,584
|
|
20240723,115800,3125062400,22050,22050,22050,22050,16
|
|
20240723,115700,3124709600,22100,22050,22100,22050,29
|
|
20240723,115600,3124070050,22100,22050,22100,22050,76
|
|
20240723,115500,3122392500,22100,22050,22100,22050,52
|
|
20240723,115400,3121245700,22100,22100,22100,22100,57
|
|
20240723,115300,3119986000,22100,22100,22150,22100,360
|
|
20240723,115200,3112029800,22150,22150,22150,22150,1
|
|
20240723,115100,3112007650,22100,22100,22150,22100,131
|
|
20240723,115000,3109112400,22150,22100,22150,22100,93
|
|
20240723,114900,3107056900,22100,22100,22100,22100,205
|
|
20240723,114800,3102526400,22100,22100,22150,22050,202
|
|
20240723,114700,3098065950,22150,22150,22150,22150,13
|
|
20240723,114600,3097778000,22150,22150,22150,22100,237
|
|
20240723,114500,3092533700,22150,22150,22150,22100,27
|
|
20240723,114400,3091936850,22100,22100,22150,22050,44
|
|
20240723,114300,3090965150,22150,22050,22150,22050,198
|
|
20240723,114200,3086588600,22100,22100,22100,22050,75
|
|
20240723,114100,3084933700,22100,22000,22100,22000,310
|
|
20240723,114000,3078100450,22050,22050,22050,22050,9
|
|
20240723,113900,3077902000,22000,22000,22050,22000,68
|
|
20240723,113800,3076405900,22050,22000,22050,22000,17
|
|
20240723,113700,3076031850,22050,22000,22050,21950,165
|
|
20240723,113600,3072402400,22050,22000,22050,22000,17
|
|
20240723,113500,3072028350,22050,22050,22050,22000,33
|
|
20240723,113400,3071302050,22050,22000,22050,22000,45
|
|
20240723,113300,3070311950,22050,21950,22050,21950,130
|
|
20240723,113200,3067450150,22000,22050,22050,22000,6
|
|
20240723,113100,3067318000,21950,21950,22050,21950,76
|
|
20240723,113000,3065649200,22000,21950,22000,21900,161
|
|
20240723,112900,3062116400,22000,22000,22000,21950,325
|
|
20240723,112800,3054982450,21950,22050,22050,21950,358
|
|
20240723,112700,3047107650,22000,22050,22050,22000,44
|
|
20240723,112600,3046139500,22000,22000,22050,22000,86
|
|
20240723,112500,3044247400,22050,22050,22050,22000,4
|
|
20240723,112400,3044159250,22000,22000,22050,22000,54
|
|
20240723,112300,3042971150,22050,22050,22050,22000,28
|
|
20240723,112200,3042355000,22050,22000,22050,22000,42
|
|
20240723,112100,3041430900,22050,22000,22050,22000,47
|
|
20240723,112000,3040396850,22000,22200,22200,22000,1123
|
|
20240723,111900,3015639400,22200,22100,22200,22000,186
|
|
20240723,111800,3011526350,22050,22050,22100,22050,474
|
|
20240723,111700,3001074450,22100,22050,22100,22000,316
|
|
20240723,111600,2994107400,22100,22050,22100,22050,1181
|
|
20240723,111500,2968016200,22000,22000,22050,21950,225
|
|
20240723,111400,2963066700,22000,22000,22000,21950,23
|
|
20240723,111300,2962561700,22000,21900,22000,21850,633
|
|
20240723,111200,2948676300,21850,21900,21900,21850,979
|
|
20240723,111100,2927253100,21900,21950,22000,21900,183
|
|
20240723,111000,2923237500,22000,21950,22000,21900,444
|
|
20240723,110900,2913498750,21900,21900,21950,21900,200
|
|
20240723,110800,2909118350,21950,21900,21950,21850,535
|
|
20240723,110700,2897403150,21850,21850,21900,21850,416
|
|
20240723,110600,2888311600,21900,21850,21900,21800,188
|
|
20240723,110500,2884207100,21850,21850,21900,21850,690
|
|
20240723,110400,2869130500,21850,21850,21850,21750,122
|
|
20240723,110300,2866471600,21800,21800,21850,21800,157
|
|
20240723,110200,2863048450,21750,21750,21800,21700,372
|
|
20240723,110100,2854960550,21750,21750,21750,21700,345
|
|
20240723,110000,2847468450,21750,21650,21750,21650,1043
|
|
20240723,105900,2824858250,21650,21600,21650,21600,1922
|
|
20240723,105800,2783337000,21600,21750,21750,21600,2212
|
|
20240723,105700,2735371650,21700,21800,21800,21700,2037
|
|
20240723,105600,2691095950,21800,21800,21850,21800,916
|
|
20240723,105500,2671126900,21800,21750,21850,21750,145
|
|
20240723,105400,2667965900,21800,21850,21900,21800,1157
|
|
20240723,105300,2642721600,21850,21800,21850,21750,1453
|
|
20240723,105200,2611041050,21800,21850,21900,21700,3932
|
|
20240723,105100,2525474800,21900,21900,21900,21850,394
|
|
20240723,105000,2516850600,21900,21950,21950,21850,2250
|
|
20240723,104900,2467561100,21950,22000,22000,21950,899
|
|
20240723,104800,2447819800,22000,21950,22000,21950,812
|
|
20240723,104700,2429994150,21950,22000,22000,21950,278
|
|
20240723,104600,2423890950,22000,22100,22100,21950,2047
|
|
20240723,104500,2378811150,22100,22100,22200,22000,4936
|
|
20240723,104400,2269993750,22200,22150,22200,22100,129
|
|
20240723,104300,2267139950,22150,22150,22200,22100,261
|
|
20240723,104200,2261360500,22150,22150,22150,22100,78
|
|
20240723,104100,2259636250,22150,22200,22200,22100,691
|
|
20240723,104000,2244332350,22200,22150,22200,22150,952
|
|
20240723,103900,2223244200,22150,22050,22150,22050,1158
|
|
20240723,103800,2197642700,22100,22100,22100,22050,1514
|
|
20240723,103700,2164241200,22100,22150,22200,22050,4140
|
|
20240723,103600,2072815550,22150,22200,22200,22150,5102
|
|
20240723,103500,1959564700,22200,22200,22200,22150,957
|
|
20240723,103400,1938351450,22200,22250,22250,22150,1036
|
|
20240723,103300,1915362050,22200,22350,22350,22150,16007
|
|
20240723,103200,1559839750,22350,22350,22400,22350,175
|
|
20240723,103100,1555928400,22400,22400,22400,22350,40
|
|
20240723,103000,1555034250,22400,22400,22400,22350,927
|
|
20240723,102900,1534269550,22400,22500,22500,22400,345
|
|
20240723,102800,1526541350,22450,22400,22500,22400,263
|
|
20240723,102700,1520645450,22400,22350,22400,22350,341
|
|
20240723,102600,1513018500,22350,22350,22400,22350,440
|
|
20240723,102500,1503184200,22400,22450,22450,22350,1496
|
|
20240723,102400,1469646850,22450,22450,22500,22450,248
|
|
20240723,102300,1464078950,22500,22500,22500,22450,105
|
|
20240723,102200,1461721000,22450,22400,22450,22400,85
|
|
20240723,102100,1459813900,22400,22500,22500,22400,3622
|
|
20240723,102000,1378473950,22500,22500,22500,22500,30
|
|
20240723,101900,1377798950,22500,22550,22550,22500,554
|
|
20240723,101800,1365333700,22550,22550,22550,22500,144
|
|
20240723,101700,1362091000,22550,22550,22550,22500,303
|
|
20240723,101600,1355261700,22550,22600,22600,22550,709
|
|
20240723,101500,1339256300,22650,22650,22650,22600,36
|
|
20240723,101400,1338442250,22600,22550,22600,22550,499
|
|
20240723,101300,1327183500,22450,22500,22500,22450,328
|
|
20240723,101200,1319806000,22450,22450,22550,22450,653
|
|
20240723,101100,1305110200,22500,22500,22500,22450,397
|
|
20240723,101000,1296178050,22500,22550,22550,22450,2921
|
|
20240723,100900,1230430600,22550,22550,22550,22500,190
|
|
20240723,100800,1226155050,22550,22700,22700,22550,3048
|
|
20240723,100700,1157303450,22650,22700,22700,22650,1833
|
|
20240723,100600,1115696000,22600,22650,22700,22600,353
|
|
20240723,100500,1107702400,22700,22600,22700,22600,1056
|
|
20240723,100400,1083748900,22600,22550,22650,22550,79
|
|
20240723,100300,1081963650,22550,22550,22600,22500,451
|
|
20240723,100200,1071794950,22500,22500,22550,22450,1614
|
|
20240723,100100,1035491600,22500,22550,22650,22500,3789
|
|
20240723,100000,950062350,22600,22800,22900,22550,9917
|
|
20240723,095900,725015300,22700,22850,22850,22700,5815
|
|
20240723,095800,592812750,22850,22900,22900,22850,359
|
|
20240723,095700,584602900,22900,22950,22950,22900,217
|
|
20240723,095600,579629800,22950,22900,22950,22850,1407
|
|
20240723,095500,547471350,22900,22900,22950,22900,328
|
|
20240723,095400,539959100,22950,22900,22950,22900,484
|
|
20240723,095300,528871800,22900,22900,22900,22900,474
|
|
20240723,095200,518017200,22900,22900,22950,22900,1025
|
|
20240723,095100,494544650,22950,22950,22950,22900,703
|
|
20240723,095000,478424700,22950,22950,22950,22900,553
|
|
20240723,094900,465750450,22900,22900,22950,22850,948
|
|
20240723,094800,444038050,22900,22950,22950,22850,1015
|
|
20240723,094700,420797000,22950,23000,23050,22950,1747
|
|
20240723,094600,380646300,23050,23100,23100,22950,3270
|
|
20240723,094500,305314500,23100,23150,23200,23100,1135
|
|
20240723,094400,279048450,23150,23200,23200,23150,1347
|
|
20240723,094300,247805700,23250,23250,23250,23250,827
|
|
20240723,094200,228577950,23300,23300,23350,23300,445
|
|
20240723,094100,218208900,23300,23300,23300,23300,123
|
|
20240723,094000,215343000,23300,23300,23300,23300,30
|
|
20240723,093900,214644000,23300,23300,23300,23300,51
|
|
20240723,093800,213455700,23300,23250,23300,23250,156
|
|
20240723,093700,209821800,23250,23300,23300,23250,130
|
|
20240723,093600,206799200,23250,23250,23250,23250,39
|
|
20240723,093500,205892450,23250,23250,23250,23250,285
|
|
20240723,093400,199266200,23250,23300,23300,23250,183
|
|
20240723,093300,195008800,23350,23350,23350,23250,1447
|
|
20240723,093200,161253100,23350,23300,23350,23300,306
|
|
20240723,093100,154109550,23300,23350,23400,23300,328
|
|
20240723,093000,146451350,23350,23350,23400,23350,140
|
|
20240723,092900,143177900,23350,23350,23350,23350,28
|
|
20240723,092800,142524100,23350,23400,23400,23350,368
|
|
20240723,092700,133917750,23450,23450,23450,23400,179
|
|
20240723,092600,129720250,23450,23450,23450,23450,30
|
|
20240723,092500,129016750,23400,23450,23450,23400,16
|
|
20240723,092400,128641800,23450,23450,23500,23450,81
|
|
20240723,092300,126742100,23450,23450,23450,23450,4
|
|
20240723,092200,126648300,23450,23450,23450,23450,12
|
|
20240723,092100,126366900,23450,23450,23450,23450,86
|
|
20240723,092000,124350200,23500,23500,23500,23500,1
|
|
20240723,091900,124326700,23450,23400,23500,23400,381
|
|
20240723,091800,115395950,23350,23350,23500,23350,346
|
|
20240723,091700,107313600,23350,23500,23500,23350,2077
|
|
20240723,091600,58666600,23500,23550,23550,23500,139
|
|
20240723,091500,55396900,23550,23600,23600,23550,91
|
|
20240723,091400,53253800,23600,23600,23600,23600,3
|
|
20240723,091300,53183000,23600,23600,23600,23600,10
|
|
20240723,091200,52947000,23600,23650,23650,23600,605
|
|
20240723,091100,38668900,23650,23650,23650,23650,15
|
|
20240723,091000,38314150,23600,23650,23650,23600,351
|
|
20240723,090900,30024350,23600,23600,23600,23600,50
|
|
20240723,090800,28844350,23600,23600,23600,23600,0
|
|
20240723,090700,28844350,23600,23800,23800,23600,176
|
|
20240723,090600,24672950,23800,23850,23850,23800,331
|
|
20240723,090500,16792550,23850,23850,23850,23850,40
|
|
20240723,090400,15838550,23950,23950,23950,23950,2
|
|
20240723,090300,15790650,23950,23950,23950,23950,15
|
|
20240723,090200,15431400,23950,23950,23950,23950,87
|
|
20240723,090100,13347750,23950,23900,23950,23900,101
|
|
20240723,090000,10933800,23900,23750,23900,23750,460
|