660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,195700,1150440200,22450,22450,22450,22450,2148
|
|
20240724,195600,1150440200,22450,22450,22450,22450,0
|
|
20240724,195500,1150440200,22450,22450,22450,22450,0
|
|
20240724,195400,1150440200,22450,22450,22450,22450,0
|
|
20240724,195300,1150440200,22450,22450,22450,22450,0
|
|
20240724,195200,1150440200,22450,22450,22450,22450,0
|
|
20240724,195100,1150440200,22450,22450,22450,22450,0
|
|
20240724,195000,1150440200,22450,22450,22450,22450,0
|
|
20240724,194900,1150440200,22450,22450,22450,22450,0
|
|
20240724,194800,1150440200,22450,22450,22450,22450,0
|
|
20240724,194700,1150440200,22450,22450,22450,22450,0
|
|
20240724,194600,1150440200,22450,22450,22450,22450,0
|
|
20240724,194500,1150440200,22450,22450,22450,22450,0
|
|
20240724,194400,1150440200,22450,22450,22450,22450,0
|
|
20240724,194300,1150440200,22450,22450,22450,22450,0
|
|
20240724,194200,1150440200,22450,22450,22450,22450,0
|
|
20240724,194100,1150440200,22450,22450,22450,22450,0
|
|
20240724,194000,1150440200,22450,22450,22450,22450,0
|
|
20240724,193900,1150440200,22450,22450,22450,22450,0
|
|
20240724,193800,1150440200,22450,22450,22450,22450,0
|
|
20240724,193700,1150440200,22450,22450,22450,22450,0
|
|
20240724,193600,1150440200,22450,22450,22450,22450,0
|
|
20240724,193500,1150440200,22450,22450,22450,22450,0
|
|
20240724,193400,1150440200,22450,22450,22450,22450,0
|
|
20240724,193300,1150440200,22450,22450,22450,22450,0
|
|
20240724,193200,1150440200,22450,22450,22450,22450,0
|
|
20240724,193100,1150440200,22450,22450,22450,22450,0
|
|
20240724,193000,1150440200,22450,22450,22450,22450,0
|
|
20240724,192900,1150440200,22450,22450,22450,22450,0
|
|
20240724,192800,1150440200,22450,22450,22450,22450,0
|
|
20240724,192700,1150440200,22450,22450,22450,22450,2148
|
|
20240724,192600,1150440200,22450,22450,22450,22450,0
|
|
20240724,192500,1150440200,22450,22450,22450,22450,0
|
|
20240724,192400,1150440200,22450,22450,22450,22450,0
|
|
20240724,192300,1150440200,22450,22450,22450,22450,0
|
|
20240724,192200,1150440200,22450,22450,22450,22450,0
|
|
20240724,192100,1150440200,22450,22450,22450,22450,0
|
|
20240724,192000,1150440200,22450,22450,22450,22450,0
|
|
20240724,191900,1150440200,22450,22450,22450,22450,0
|
|
20240724,191800,1150440200,22450,22450,22450,22450,0
|
|
20240724,191700,1150440200,22450,22450,22450,22450,0
|
|
20240724,191600,1150440200,22450,22450,22450,22450,0
|
|
20240724,191500,1150440200,22450,22450,22450,22450,0
|
|
20240724,191400,1150440200,22450,22450,22450,22450,0
|
|
20240724,191300,1150440200,22450,22450,22450,22450,0
|
|
20240724,191200,1150440200,22450,22450,22450,22450,0
|
|
20240724,191100,1150440200,22450,22450,22450,22450,0
|
|
20240724,191000,1150440200,22450,22450,22450,22450,0
|
|
20240724,190900,1150440200,22450,22450,22450,22450,0
|
|
20240724,190800,1150440200,22450,22450,22450,22450,0
|
|
20240724,190700,1150440200,22450,22450,22450,22450,0
|
|
20240724,190600,1150440200,22450,22450,22450,22450,0
|
|
20240724,190500,1150440200,22450,22450,22450,22450,0
|
|
20240724,190400,1150440200,22450,22450,22450,22450,0
|
|
20240724,190300,1150440200,22450,22450,22450,22450,0
|
|
20240724,190200,1150440200,22450,22450,22450,22450,0
|
|
20240724,190100,1150440200,22450,22450,22450,22450,0
|
|
20240724,190000,1150440200,22450,22450,22450,22450,0
|
|
20240724,185900,1150440200,22450,22450,22450,22450,0
|
|
20240724,185800,1150440200,22450,22450,22450,22450,0
|
|
20240724,185700,1150440200,22450,22450,22450,22450,2148
|
|
20240724,185600,1150440200,22450,22450,22450,22450,0
|
|
20240724,185500,1150440200,22450,22450,22450,22450,0
|
|
20240724,185400,1150440200,22450,22450,22450,22450,0
|
|
20240724,185300,1150440200,22450,22450,22450,22450,0
|
|
20240724,185200,1150440200,22450,22450,22450,22450,0
|
|
20240724,185100,1150440200,22450,22450,22450,22450,0
|
|
20240724,185000,1150440200,22450,22450,22450,22450,0
|
|
20240724,184900,1150440200,22450,22450,22450,22450,0
|
|
20240724,184800,1150440200,22450,22450,22450,22450,0
|
|
20240724,184700,1150440200,22450,22450,22450,22450,0
|
|
20240724,184600,1150440200,22450,22450,22450,22450,0
|
|
20240724,184500,1150440200,22450,22450,22450,22450,0
|
|
20240724,184400,1150440200,22450,22450,22450,22450,0
|
|
20240724,184300,1150440200,22450,22450,22450,22450,0
|
|
20240724,184200,1150440200,22450,22450,22450,22450,0
|
|
20240724,184100,1150440200,22450,22450,22450,22450,0
|
|
20240724,184000,1150440200,22450,22450,22450,22450,0
|
|
20240724,183900,1150440200,22450,22450,22450,22450,0
|
|
20240724,183800,1150440200,22450,22450,22450,22450,0
|
|
20240724,183700,1150440200,22450,22450,22450,22450,0
|
|
20240724,183600,1150440200,22450,22450,22450,22450,0
|
|
20240724,183500,1150440200,22450,22450,22450,22450,0
|
|
20240724,183400,1150440200,22450,22450,22450,22450,0
|
|
20240724,183300,1150440200,22450,22450,22450,22450,0
|
|
20240724,183200,1150440200,22450,22450,22450,22450,0
|
|
20240724,183100,1150440200,22450,22450,22450,22450,0
|
|
20240724,183000,1150440200,22450,22450,22450,22450,0
|
|
20240724,182900,1150440200,22450,22450,22450,22450,0
|
|
20240724,182800,1150440200,22450,22450,22450,22450,0
|
|
20240724,182700,1150440200,22450,22450,22450,22450,2148
|
|
20240724,182600,1150440200,22450,22450,22450,22450,0
|
|
20240724,182500,1150440200,22450,22450,22450,22450,0
|
|
20240724,182400,1150440200,22450,22450,22450,22450,0
|
|
20240724,182300,1150440200,22450,22450,22450,22450,0
|
|
20240724,182200,1150440200,22450,22450,22450,22450,0
|
|
20240724,182100,1150440200,22450,22450,22450,22450,0
|
|
20240724,182000,1150440200,22450,22450,22450,22450,0
|
|
20240724,181900,1150440200,22450,22450,22450,22450,0
|
|
20240724,181800,1150440200,22450,22450,22450,22450,0
|
|
20240724,181700,1150440200,22450,22450,22450,22450,0
|
|
20240724,181600,1150440200,22450,22450,22450,22450,0
|
|
20240724,181500,1150440200,22450,22450,22450,22450,0
|
|
20240724,181400,1150440200,22450,22450,22450,22450,0
|
|
20240724,181300,1150440200,22450,22450,22450,22450,0
|
|
20240724,181200,1150440200,22450,22450,22450,22450,0
|
|
20240724,181100,1150440200,22450,22450,22450,22450,0
|
|
20240724,181000,1150440200,22450,22450,22450,22450,0
|
|
20240724,180900,1150440200,22450,22450,22450,22450,0
|
|
20240724,180800,1150440200,22450,22450,22450,22450,0
|
|
20240724,180700,1150440200,22450,22450,22450,22450,0
|
|
20240724,180600,1150440200,22450,22450,22450,22450,0
|
|
20240724,180500,1150440200,22450,22450,22450,22450,0
|
|
20240724,180400,1150440200,22450,22450,22450,22450,0
|
|
20240724,180300,1150440200,22450,22450,22450,22450,0
|
|
20240724,180200,1150440200,22450,22450,22450,22450,0
|
|
20240724,180100,1150440200,22450,22450,22450,22450,0
|
|
20240724,180000,1150440200,22450,22450,22450,22450,0
|
|
20240724,175900,1150440200,22450,22450,22450,22450,0
|
|
20240724,175800,1150440200,22450,22450,22450,22450,0
|
|
20240724,175700,1150440200,22450,22450,22450,22450,2148
|
|
20240724,175600,1150440200,22450,22450,22450,22450,0
|
|
20240724,175500,1150440200,22450,22450,22450,22450,0
|
|
20240724,175400,1150440200,22450,22450,22450,22450,0
|
|
20240724,175300,1150440200,22450,22450,22450,22450,0
|
|
20240724,175200,1150440200,22450,22450,22450,22450,0
|
|
20240724,175100,1150440200,22450,22450,22450,22450,0
|
|
20240724,175000,1150440200,22450,22450,22450,22450,0
|
|
20240724,174900,1150440200,22450,22450,22450,22450,0
|
|
20240724,174800,1150440200,22450,22450,22450,22450,0
|
|
20240724,174700,1150440200,22450,22450,22450,22450,0
|
|
20240724,174600,1150440200,22450,22450,22450,22450,0
|
|
20240724,174500,1150440200,22450,22450,22450,22450,0
|
|
20240724,174400,1150440200,22450,22450,22450,22450,0
|
|
20240724,174300,1150440200,22450,22450,22450,22450,0
|
|
20240724,174200,1150440200,22450,22450,22450,22450,0
|
|
20240724,174100,1150440200,22450,22450,22450,22450,0
|
|
20240724,174000,1150440200,22450,22450,22450,22450,0
|
|
20240724,173900,1150440200,22450,22450,22450,22450,0
|
|
20240724,173800,1150440200,22450,22450,22450,22450,0
|
|
20240724,173700,1150440200,22450,22450,22450,22450,0
|
|
20240724,173600,1150440200,22450,22450,22450,22450,0
|
|
20240724,173500,1150440200,22450,22450,22450,22450,0
|
|
20240724,173400,1150440200,22450,22450,22450,22450,0
|
|
20240724,173300,1150440200,22450,22450,22450,22450,0
|
|
20240724,173200,1150440200,22450,22450,22450,22450,0
|
|
20240724,173100,1150440200,22450,22450,22450,22450,0
|
|
20240724,173000,1150440200,22450,22450,22450,22450,0
|
|
20240724,172900,1150440200,22450,22450,22450,22450,0
|
|
20240724,172800,1150440200,22450,22450,22450,22450,0
|
|
20240724,172700,1150440200,22450,22450,22450,22450,2148
|
|
20240724,172600,1150440200,22450,22450,22450,22450,0
|
|
20240724,172500,1150440200,22450,22450,22450,22450,0
|
|
20240724,172400,1150440200,22450,22450,22450,22450,0
|
|
20240724,172300,1150440200,22450,22450,22450,22450,0
|
|
20240724,172200,1150440200,22450,22450,22450,22450,0
|
|
20240724,172100,1150440200,22450,22450,22450,22450,0
|
|
20240724,172000,1150440200,22450,22450,22450,22450,0
|
|
20240724,171900,1150440200,22450,22450,22450,22450,0
|
|
20240724,171800,1150440200,22450,22450,22450,22450,0
|
|
20240724,171700,1150440200,22450,22450,22450,22450,0
|
|
20240724,171600,1150440200,22450,22450,22450,22450,0
|
|
20240724,171500,1150440200,22450,22450,22450,22450,0
|
|
20240724,171400,1150440200,22450,22450,22450,22450,0
|
|
20240724,171300,1150440200,22450,22450,22450,22450,0
|
|
20240724,171200,1150440200,22450,22450,22450,22450,0
|
|
20240724,171100,1150440200,22450,22450,22450,22450,0
|
|
20240724,171000,1150440200,22450,22450,22450,22450,0
|
|
20240724,170900,1150440200,22450,22450,22450,22450,0
|
|
20240724,170800,1150440200,22450,22450,22450,22450,0
|
|
20240724,170700,1150440200,22450,22450,22450,22450,0
|
|
20240724,170600,1150440200,22450,22450,22450,22450,0
|
|
20240724,170500,1150440200,22450,22450,22450,22450,0
|
|
20240724,170400,1150440200,22450,22450,22450,22450,0
|
|
20240724,170300,1150440200,22450,22450,22450,22450,0
|
|
20240724,170200,1150440200,22450,22450,22450,22450,0
|
|
20240724,170100,1150440200,22450,22450,22450,22450,0
|
|
20240724,170000,1150440200,22450,22450,22450,22450,0
|
|
20240724,165900,1150440200,22450,22450,22450,22450,0
|
|
20240724,165800,1150440200,22450,22450,22450,22450,0
|
|
20240724,165700,1150440200,22450,22450,22450,22450,2148
|
|
20240724,165600,1150440200,22450,22450,22450,22450,0
|
|
20240724,165500,1150440200,22450,22450,22450,22450,0
|
|
20240724,165400,1150440200,22450,22450,22450,22450,0
|
|
20240724,165300,1150440200,22450,22450,22450,22450,0
|
|
20240724,165200,1150440200,22450,22450,22450,22450,0
|
|
20240724,165100,1150440200,22450,22450,22450,22450,0
|
|
20240724,165000,1150440200,22450,22450,22450,22450,0
|
|
20240724,164900,1150440200,22450,22450,22450,22450,0
|
|
20240724,164800,1150440200,22450,22450,22450,22450,0
|
|
20240724,164700,1150440200,22450,22450,22450,22450,0
|
|
20240724,164600,1150440200,22450,22450,22450,22450,0
|
|
20240724,164500,1150440200,22450,22450,22450,22450,0
|
|
20240724,164400,1150440200,22450,22450,22450,22450,0
|
|
20240724,164300,1150440200,22450,22450,22450,22450,0
|
|
20240724,164200,1150440200,22450,22450,22450,22450,0
|
|
20240724,164100,1150440200,22450,22450,22450,22450,0
|
|
20240724,164000,1150440200,22450,22450,22450,22450,0
|
|
20240724,163900,1150440200,22450,22450,22450,22450,0
|
|
20240724,163800,1150440200,22450,22450,22450,22450,0
|
|
20240724,163700,1150440200,22450,22450,22450,22450,0
|
|
20240724,163600,1150440200,22450,22450,22450,22450,0
|
|
20240724,163500,1150440200,22450,22450,22450,22450,0
|
|
20240724,163400,1150440200,22450,22450,22450,22450,0
|
|
20240724,163300,1150440200,22450,22450,22450,22450,0
|
|
20240724,163200,1150440200,22450,22450,22450,22450,0
|
|
20240724,163100,1150440200,22450,22450,22450,22450,0
|
|
20240724,163000,1150440200,22450,22450,22450,22450,0
|
|
20240724,162900,1150440200,22450,22450,22450,22450,0
|
|
20240724,162800,1150440200,22450,22450,22450,22450,0
|
|
20240724,162700,1150440200,22450,22450,22450,22450,2148
|
|
20240724,162600,1150440200,22450,22450,22450,22450,0
|
|
20240724,162500,1150440200,22450,22450,22450,22450,0
|
|
20240724,162400,1150440200,22450,22450,22450,22450,0
|
|
20240724,162300,1150440200,22450,22450,22450,22450,0
|
|
20240724,162200,1150440200,22450,22450,22450,22450,0
|
|
20240724,162100,1150440200,22450,22450,22450,22450,0
|
|
20240724,162000,1150440200,22450,22450,22450,22450,0
|
|
20240724,161900,1150440200,22450,22450,22450,22450,0
|
|
20240724,161800,1150440200,22450,22450,22450,22450,0
|
|
20240724,161700,1150440200,22450,22450,22450,22450,0
|
|
20240724,161600,1150440200,22450,22450,22450,22450,0
|
|
20240724,161500,1150440200,22450,22450,22450,22450,0
|
|
20240724,161400,1150440200,22450,22450,22450,22450,0
|
|
20240724,161300,1150440200,22450,22450,22450,22450,0
|
|
20240724,161200,1150440200,22450,22450,22450,22450,0
|
|
20240724,161100,1150440200,22450,22450,22450,22450,0
|
|
20240724,161000,1150440200,22450,22450,22450,22450,0
|
|
20240724,160900,1150440200,22450,22450,22450,22450,0
|
|
20240724,160800,1150440200,22450,22450,22450,22450,0
|
|
20240724,160700,1150440200,22450,22450,22450,22450,0
|
|
20240724,160600,1150440200,22450,22450,22450,22450,0
|
|
20240724,160500,1150440200,22450,22450,22450,22450,0
|
|
20240724,160400,1150440200,22450,22450,22450,22450,0
|
|
20240724,160300,1150440200,22450,22450,22450,22450,0
|
|
20240724,160200,1150440200,22450,22450,22450,22450,0
|
|
20240724,160100,1150440200,22450,22450,22450,22450,0
|
|
20240724,160000,1150440200,22450,22450,22450,22450,0
|
|
20240724,155900,1150440200,22450,22450,22450,22450,0
|
|
20240724,155800,1150440200,22450,22450,22450,22450,0
|
|
20240724,155700,1150440200,22450,22450,22450,22450,2148
|
|
20240724,155600,1150440200,22450,22450,22450,22450,0
|
|
20240724,155500,1150440200,22450,22450,22450,22450,0
|
|
20240724,155400,1150440200,22450,22450,22450,22450,0
|
|
20240724,155300,1150440200,22450,22450,22450,22450,0
|
|
20240724,155200,1150440200,22450,22450,22450,22450,0
|
|
20240724,155100,1150440200,22450,22450,22450,22450,0
|
|
20240724,155000,1150440200,22450,22450,22450,22450,0
|
|
20240724,154900,1150440200,22450,22450,22450,22450,0
|
|
20240724,154800,1150440200,22450,22450,22450,22450,0
|
|
20240724,154700,1150440200,22450,22450,22450,22450,0
|
|
20240724,154600,1150440200,22450,22450,22450,22450,0
|
|
20240724,154500,1150440200,22450,22450,22450,22450,0
|
|
20240724,154400,1150440200,22450,22450,22450,22450,0
|
|
20240724,154300,1150440200,22450,22450,22450,22450,0
|
|
20240724,154200,1150440200,22450,22450,22450,22450,0
|
|
20240724,154100,1150440200,22450,22450,22450,22450,0
|
|
20240724,154000,1150440200,22450,22450,22450,22450,0
|
|
20240724,153900,1150440200,22450,22450,22450,22450,0
|
|
20240724,153800,1150440200,22450,22450,22450,22450,0
|
|
20240724,153700,1150440200,22450,22450,22450,22450,0
|
|
20240724,153600,1150440200,22450,22450,22450,22450,0
|
|
20240724,153500,1150440200,22450,22450,22450,22450,0
|
|
20240724,153400,1150440200,22450,22450,22450,22450,0
|
|
20240724,153300,1150440200,22450,22450,22450,22450,0
|
|
20240724,153200,1150440200,22450,22450,22450,22450,0
|
|
20240724,153100,1150440200,22450,22450,22450,22450,0
|
|
20240724,153000,1150440200,22450,22450,22450,22450,2148
|
|
20240724,152900,1102217600,22450,22450,22450,22450,0
|
|
20240724,152800,1102217600,22450,22450,22450,22450,0
|
|
20240724,152700,1102217600,22450,22450,22450,22450,0
|
|
20240724,152600,1102217600,22450,22450,22450,22450,0
|
|
20240724,152500,1102217600,22450,22450,22450,22450,0
|
|
20240724,152400,1102217600,22450,22450,22450,22450,0
|
|
20240724,152300,1102217600,22450,22450,22450,22450,0
|
|
20240724,152200,1102217600,22450,22450,22450,22450,0
|
|
20240724,152100,1102217600,22450,22450,22450,22450,0
|
|
20240724,152000,1102217600,22450,22450,22450,22450,0
|
|
20240724,151900,1102217600,22450,22350,22450,22300,609
|
|
20240724,151800,1088618650,22350,22400,22450,22350,247
|
|
20240724,151700,1083085000,22400,22400,22400,22350,207
|
|
20240724,151600,1078448250,22400,22350,22400,22350,392
|
|
20240724,151500,1069678300,22250,22300,22350,22250,211
|
|
20240724,151400,1064980000,22350,22350,22350,22300,28
|
|
20240724,151300,1064355200,22250,22300,22350,22250,200
|
|
20240724,151200,1059890900,22300,22300,22300,22300,45
|
|
20240724,151100,1058887400,22300,22300,22350,22300,179
|
|
20240724,151000,1054895450,22300,22350,22350,22300,99
|
|
20240724,150900,1052687300,22350,22350,22400,22350,18
|
|
20240724,150800,1052284900,22400,22350,22400,22350,46
|
|
20240724,150700,1051254750,22400,22350,22400,22350,7
|
|
20240724,150600,1051098100,22300,22400,22400,22300,115
|
|
20240724,150500,1048533000,22400,22400,22400,22350,495
|
|
20240724,150400,1037469100,22400,22450,22450,22400,74
|
|
20240724,150300,1035809500,22450,22400,22450,22400,7
|
|
20240724,150200,1035652600,22400,22450,22450,22350,41
|
|
20240724,150100,1034734200,22450,22400,22450,22400,112
|
|
20240724,150000,1032225100,22400,22400,22450,22400,256
|
|
20240724,145900,1026488850,22450,22450,22450,22400,57
|
|
20240724,145800,1025211700,22450,22450,22450,22450,58
|
|
20240724,145700,1023909600,22450,22400,22450,22400,519
|
|
20240724,145600,1012272350,22400,22400,22400,22400,234
|
|
20240724,145500,1007030750,22400,22400,22400,22400,5
|
|
20240724,145400,1006918750,22400,22450,22450,22400,370
|
|
20240724,145300,998628650,22450,22400,22450,22400,491
|
|
20240724,145200,987629900,22400,22400,22400,22400,45
|
|
20240724,145100,986621900,22400,22400,22400,22400,7
|
|
20240724,145000,986465100,22400,22400,22400,22400,196
|
|
20240724,144900,982074700,22400,22400,22400,22400,10
|
|
20240724,144800,981850700,22400,22400,22400,22400,44
|
|
20240724,144700,980865100,22400,22400,22400,22350,13
|
|
20240724,144600,980574150,22400,22400,22400,22400,4
|
|
20240724,144500,980484550,22400,22350,22400,22350,10
|
|
20240724,144400,980260600,22400,22400,22400,22350,66
|
|
20240724,144300,978783300,22400,22400,22400,22400,8
|
|
20240724,144200,978604100,22400,22400,22400,22400,110
|
|
20240724,144100,976140100,22400,22400,22400,22350,59
|
|
20240724,144000,974821000,22400,22400,22400,22400,132
|
|
20240724,143900,971864200,22400,22350,22400,22300,658
|
|
20240724,143800,957157350,22350,22350,22350,22350,56
|
|
20240724,143700,955905750,22350,22400,22400,22350,11
|
|
20240724,143600,955659650,22400,22350,22400,22350,46
|
|
20240724,143500,954631300,22350,22300,22350,22300,1016
|
|
20240724,143400,931971550,22250,22300,22300,22250,229
|
|
20240724,143300,926865850,22300,22300,22300,22300,8
|
|
20240724,143200,926687450,22250,22300,22300,22250,1337
|
|
20240724,143100,896872400,22300,22300,22300,22300,12
|
|
20240724,143000,896604800,22300,22300,22300,22250,6
|
|
20240724,142900,896471050,22300,22300,22300,22300,6
|
|
20240724,142800,896337250,22300,22300,22300,22300,44
|
|
20240724,142700,895356050,22300,22300,22300,22250,9
|
|
20240724,142600,895155400,22300,22300,22300,22300,7
|
|
20240724,142500,894999300,22300,22300,22300,22300,5
|
|
20240724,142400,894887800,22300,22300,22300,22300,38
|
|
20240724,142300,894040400,22300,22300,22300,22300,1
|
|
20240724,142200,894018100,22300,22300,22300,22300,0
|
|
20240724,142100,894018100,22300,22300,22300,22300,0
|
|
20240724,142000,894018100,22300,22250,22300,22250,510
|
|
20240724,141900,882670450,22250,22250,22250,22250,12
|
|
20240724,141800,882403450,22250,22250,22250,22250,1
|
|
20240724,141700,882381200,22250,22250,22250,22250,10
|
|
20240724,141600,882158700,22250,22250,22250,22250,40
|
|
20240724,141500,881268700,22250,22250,22250,22250,0
|
|
20240724,141400,881268700,22250,22250,22250,22250,1
|
|
20240724,141300,881246450,22250,22250,22250,22250,0
|
|
20240724,141200,881246450,22250,22250,22250,22250,39
|
|
20240724,141100,880378700,22150,22150,22150,22150,0
|
|
20240724,141000,880378700,22150,22150,22150,22150,0
|
|
20240724,140900,880378700,22150,22150,22150,22150,1
|
|
20240724,140800,880356550,22250,22250,22250,22250,37
|
|
20240724,140700,879533300,22250,22250,22250,22250,1
|
|
20240724,140600,879511050,22150,22150,22150,22150,1
|
|
20240724,140500,879488900,22250,22250,22250,22250,0
|
|
20240724,140400,879488900,22250,22250,22250,22250,37
|
|
20240724,140300,878665650,22250,22250,22250,22250,0
|
|
20240724,140200,878665650,22250,22250,22250,22250,0
|
|
20240724,140100,878665650,22250,22150,22250,22150,110
|
|
20240724,140000,876229050,22250,22250,22250,22250,37
|
|
20240724,135900,875405800,22150,22200,22200,22150,99
|
|
20240724,135800,873212500,22250,22250,22250,22250,80
|
|
20240724,135700,871432500,22250,22250,22250,22250,0
|
|
20240724,135600,871432500,22250,22200,22250,22200,75
|
|
20240724,135500,869766200,22200,22250,22250,22200,5
|
|
20240724,135400,869655000,22250,22250,22250,22250,26
|
|
20240724,135300,869076500,22350,22200,22350,22200,1267
|
|
20240724,135200,840891200,22250,22250,22250,22250,37
|
|
20240724,135100,840067950,22200,22250,22250,22200,295
|
|
20240724,135000,833509200,22300,22300,22300,22300,10
|
|
20240724,134900,833286200,22300,22300,22300,22300,5
|
|
20240724,134800,833174700,22300,22300,22300,22300,40
|
|
20240724,134700,832282700,22250,22250,22250,22250,21
|
|
20240724,134600,831815450,22300,22300,22300,22300,0
|
|
20240724,134500,831815450,22300,22300,22300,22300,9
|
|
20240724,134400,831614750,22300,22300,22300,22300,37
|
|
20240724,134300,830789650,22300,22300,22300,22300,1
|
|
20240724,134200,830767350,22200,22200,22200,22200,322
|
|
20240724,134100,823618950,22300,22300,22300,22300,0
|
|
20240724,134000,823618950,22300,22300,22300,22300,37
|
|
20240724,133900,822793850,22150,22250,22250,22150,638
|
|
20240724,133800,808634450,22250,22300,22350,22250,326
|
|
20240724,133700,801366500,22350,22350,22350,22350,0
|
|
20240724,133600,801366500,22350,22350,22350,22350,42
|
|
20240724,133500,800427800,22300,22350,22350,22300,3
|
|
20240724,133400,800360850,22350,22350,22350,22350,0
|
|
20240724,133300,800360850,22350,22300,22350,22300,205
|
|
20240724,133200,795779150,22350,22350,22350,22350,67
|
|
20240724,133100,794281700,22300,22300,22300,22300,80
|
|
20240724,133000,792497700,22400,22400,22400,22400,0
|
|
20240724,132900,792497700,22400,22350,22400,22350,10
|
|
20240724,132800,792273750,22400,22300,22400,22300,37
|
|
20240724,132700,791445400,22250,22250,22250,22250,25
|
|
20240724,132600,790889150,22250,22250,22350,22250,152
|
|
20240724,132500,787496300,22250,22250,22300,22150,470
|
|
20240724,132400,777047300,22150,22200,22300,22150,167
|
|
20240724,132300,773342900,22150,22200,22200,22150,183
|
|
20240724,132200,769287550,22300,22150,22300,22150,1238
|
|
20240724,132100,741800550,22100,22100,22150,22100,1461
|
|
20240724,132000,709510600,22150,22150,22150,22150,107
|
|
20240724,131900,707140550,22150,22150,22150,22150,0
|
|
20240724,131800,707140550,22150,22150,22150,22150,0
|
|
20240724,131700,707140550,22150,22150,22150,22150,0
|
|
20240724,131600,707140550,22150,22150,22150,22150,0
|
|
20240724,131500,707140550,22150,22100,22150,22100,8
|
|
20240724,131400,706963550,22100,22100,22100,22100,44
|
|
20240724,131300,705991150,22200,22200,22200,22200,2
|
|
20240724,131200,705946750,22200,22200,22200,22200,0
|
|
20240724,131100,705946750,22200,22200,22200,22200,0
|
|
20240724,131000,705946750,22200,22200,22200,22200,0
|
|
20240724,130900,705946750,22200,22200,22200,22200,10
|
|
20240724,130800,705724750,22100,22150,22150,22100,100
|
|
20240724,130700,703512100,22150,22150,22150,22150,0
|
|
20240724,130600,703512100,22150,22150,22150,22150,0
|
|
20240724,130500,703512100,22150,22150,22150,22150,0
|
|
20240724,130400,703512100,22150,22150,22150,22150,0
|
|
20240724,130300,703512100,22150,22150,22150,22150,1000
|
|
20240724,130200,681362100,22150,22150,22150,22150,0
|
|
20240724,130100,681362100,22150,22150,22150,22150,20
|
|
20240724,130000,680919100,22200,22250,22250,22200,181
|
|
20240724,125900,676900850,22250,22250,22250,22250,0
|
|
20240724,125800,676900850,22250,22250,22250,22250,0
|
|
20240724,125700,676900850,22250,22250,22250,22250,0
|
|
20240724,125600,676900850,22250,22250,22250,22250,0
|
|
20240724,125500,676900850,22250,22200,22250,22200,145
|
|
20240724,125400,673674900,22200,22200,22200,22200,40
|
|
20240724,125300,672786900,22200,22200,22200,22200,0
|
|
20240724,125200,672786900,22200,22200,22200,22200,0
|
|
20240724,125100,672786900,22200,22200,22200,22200,0
|
|
20240724,125000,672786900,22200,22200,22200,22200,15
|
|
20240724,124900,672453900,22250,22250,22250,22250,2
|
|
20240724,124800,672409400,22200,22200,22200,22200,0
|
|
20240724,124700,672409400,22200,22200,22200,22200,0
|
|
20240724,124600,672409400,22200,22200,22200,22200,0
|
|
20240724,124500,672409400,22200,22200,22200,22200,0
|
|
20240724,124400,672409400,22200,22200,22200,22200,0
|
|
20240724,124300,672409400,22200,22250,22250,22200,1021
|
|
20240724,124200,649728250,22250,22250,22250,22250,0
|
|
20240724,124100,649728250,22250,22250,22250,22250,0
|
|
20240724,124000,649728250,22250,22250,22250,22250,0
|
|
20240724,123900,649728250,22250,22250,22250,22250,0
|
|
20240724,123800,649728250,22250,22250,22250,22250,0
|
|
20240724,123700,649728250,22250,22250,22250,22250,18
|
|
20240724,123600,649327750,22250,22250,22250,22250,149
|
|
20240724,123500,646012500,22200,22200,22200,22200,70
|
|
20240724,123400,644458500,22200,22200,22200,22200,0
|
|
20240724,123300,644458500,22200,22200,22200,22200,50
|
|
20240724,123200,643348500,22250,22250,22250,22250,0
|
|
20240724,123100,643348500,22250,22200,22250,22200,103
|
|
20240724,123000,641061750,22250,22250,22250,22250,1
|
|
20240724,122900,641039500,22200,22200,22200,22200,0
|
|
20240724,122800,641039500,22200,22200,22200,22200,80
|
|
20240724,122700,639263500,22200,22200,22200,22200,0
|
|
20240724,122600,639263500,22200,22200,22200,22200,0
|
|
20240724,122500,639263500,22200,22200,22200,22200,50
|
|
20240724,122400,638153500,22200,22200,22200,22200,48
|
|
20240724,122300,637087900,22250,22250,22250,22250,201
|
|
20240724,122200,632615650,22300,22300,22300,22300,3
|
|
20240724,122100,632548750,22300,22300,22300,22300,1
|
|
20240724,122000,632526450,22300,22300,22300,22300,160
|
|
20240724,121900,628958450,22300,22300,22300,22300,0
|
|
20240724,121800,628958450,22300,22300,22300,22300,441
|
|
20240724,121700,619124150,22300,22300,22300,22300,573
|
|
20240724,121600,606346250,22300,22300,22300,22300,0
|
|
20240724,121500,606346250,22300,22300,22300,22300,0
|
|
20240724,121400,606346250,22300,22300,22300,22300,0
|
|
20240724,121300,606346250,22300,22300,22300,22300,199
|
|
20240724,121200,601908550,22300,22300,22300,22300,2
|
|
20240724,121100,601863950,22300,22300,22300,22300,0
|
|
20240724,121000,601863950,22300,22300,22300,22300,0
|
|
20240724,120900,601863950,22300,22300,22300,22300,4
|
|
20240724,120800,601774750,22300,22300,22300,22300,0
|
|
20240724,120700,601774750,22300,22350,22350,22300,57
|
|
20240724,120600,600503150,22350,22350,22350,22350,0
|
|
20240724,120500,600503150,22350,22300,22350,22300,51
|
|
20240724,120400,599365400,22250,22250,22250,22250,0
|
|
20240724,120300,599365400,22250,22250,22250,22250,0
|
|
20240724,120200,599365400,22250,22250,22250,22250,10
|
|
20240724,120100,599142900,22300,22300,22300,22300,0
|
|
20240724,120000,599142900,22300,22300,22300,22300,1
|
|
20240724,115900,599120600,22300,22300,22300,22300,0
|
|
20240724,115800,599120600,22300,22300,22300,22300,0
|
|
20240724,115700,599120600,22300,22300,22300,22300,0
|
|
20240724,115600,599120600,22300,22300,22300,22300,0
|
|
20240724,115500,599120600,22300,22250,22300,22250,2
|
|
20240724,115400,599076050,22250,22250,22250,22250,0
|
|
20240724,115300,599076050,22250,22250,22250,22250,0
|
|
20240724,115200,599076050,22250,22250,22250,22250,0
|
|
20240724,115100,599076050,22250,22250,22250,22250,0
|
|
20240724,115000,599076050,22250,22250,22250,22250,0
|
|
20240724,114900,599076050,22250,22250,22250,22250,0
|
|
20240724,114800,599076050,22250,22250,22250,22250,0
|
|
20240724,114700,599076050,22250,22250,22250,22250,1038
|
|
20240724,114600,575980550,22250,22250,22250,22250,0
|
|
20240724,114500,575980550,22250,22250,22250,22250,0
|
|
20240724,114400,575980550,22250,22250,22250,22250,0
|
|
20240724,114300,575980550,22250,22250,22250,22250,100
|
|
20240724,114200,573755550,22250,22300,22300,22250,827
|
|
20240724,114100,555349800,22300,22300,22300,22300,104
|
|
20240724,114000,553030600,22350,22350,22350,22350,0
|
|
20240724,113900,553030600,22350,22350,22350,22350,0
|
|
20240724,113800,553030600,22350,22350,22350,22350,1
|
|
20240724,113700,553008250,22350,22350,22350,22350,30
|
|
20240724,113600,552337750,22350,22350,22350,22350,0
|
|
20240724,113500,552337750,22350,22350,22350,22350,0
|
|
20240724,113400,552337750,22350,22350,22350,22350,63
|
|
20240724,113300,550929700,22350,22350,22350,22350,0
|
|
20240724,113200,550929700,22350,22350,22350,22350,80
|
|
20240724,113100,549141700,22350,22350,22350,22350,40
|
|
20240724,113000,548247700,22400,22400,22400,22400,0
|
|
20240724,112900,548247700,22400,22400,22400,22400,57
|
|
20240724,112800,546970900,22400,22400,22400,22400,0
|
|
20240724,112700,546970900,22400,22400,22400,22400,0
|
|
20240724,112600,546970900,22400,22400,22400,22400,0
|
|
20240724,112500,546970900,22400,22400,22400,22400,15
|
|
20240724,112400,546634900,22400,22400,22400,22400,0
|
|
20240724,112300,546634900,22400,22400,22400,22400,0
|
|
20240724,112200,546634900,22400,22400,22400,22400,0
|
|
20240724,112100,546634900,22400,22400,22400,22400,0
|
|
20240724,112000,546634900,22400,22400,22400,22400,10
|
|
20240724,111900,546410900,22400,22400,22400,22400,0
|
|
20240724,111800,546410900,22400,22400,22400,22400,0
|
|
20240724,111700,546410900,22400,22400,22400,22400,10
|
|
20240724,111600,546186900,22350,22350,22350,22350,0
|
|
20240724,111500,546186900,22350,22350,22350,22350,0
|
|
20240724,111400,546186900,22350,22350,22350,22350,0
|
|
20240724,111300,546186900,22350,22350,22350,22350,100
|
|
20240724,111200,543951900,22300,22300,22300,22300,100
|
|
20240724,111100,541721900,22350,22350,22350,22350,0
|
|
20240724,111000,541721900,22350,22350,22350,22350,3
|
|
20240724,110900,541654850,22350,22350,22350,22350,0
|
|
20240724,110800,541654850,22350,22350,22350,22350,0
|
|
20240724,110700,541654850,22350,22350,22350,22350,1
|
|
20240724,110600,541632500,22350,22300,22350,22300,100
|
|
20240724,110500,539400000,22300,22300,22300,22300,0
|
|
20240724,110400,539400000,22300,22300,22300,22300,0
|
|
20240724,110300,539400000,22300,22300,22300,22300,2
|
|
20240724,110200,539355400,22300,22300,22300,22300,112
|
|
20240724,110100,536857800,22300,22300,22300,22300,2
|
|
20240724,110000,536813200,22300,22300,22300,22300,2
|
|
20240724,105900,536768600,22250,22250,22250,22250,81
|
|
20240724,105800,534966350,22250,22250,22250,22250,51
|
|
20240724,105700,533831600,22250,22250,22250,22250,58
|
|
20240724,105600,532541100,22300,22300,22300,22300,0
|
|
20240724,105500,532541100,22300,22300,22350,22300,638
|
|
20240724,105400,518312800,22350,22350,22350,22350,0
|
|
20240724,105300,518312800,22350,22350,22350,22350,3
|
|
20240724,105200,518245750,22350,22350,22350,22350,30
|
|
20240724,105100,517575250,22350,22350,22350,22350,1
|
|
20240724,105000,517552900,22350,22350,22350,22350,0
|
|
20240724,104900,517552900,22350,22350,22350,22350,0
|
|
20240724,104800,517552900,22350,22350,22350,22350,29
|
|
20240724,104700,516904750,22350,22450,22450,22350,154
|
|
20240724,104600,513455150,22450,22450,22450,22450,202
|
|
20240724,104500,508920250,22500,22500,22500,22500,0
|
|
20240724,104400,508920250,22500,22500,22500,22500,0
|
|
20240724,104300,508920250,22500,22500,22500,22500,0
|
|
20240724,104200,508920250,22500,22500,22500,22500,0
|
|
20240724,104100,508920250,22500,22500,22500,22500,19
|
|
20240724,104000,508492750,22500,22500,22550,22500,121
|
|
20240724,103900,505765350,22500,22500,22500,22500,0
|
|
20240724,103800,505765350,22500,22500,22500,22500,10
|
|
20240724,103700,505540350,22500,22500,22500,22500,1
|
|
20240724,103600,505517850,22400,22400,22400,22400,10
|
|
20240724,103500,505293850,22500,22450,22500,22400,151
|
|
20240724,103400,501904850,22500,22500,22500,22500,0
|
|
20240724,103300,501904850,22500,22500,22500,22500,86
|
|
20240724,103200,499969850,22500,22500,22500,22500,16
|
|
20240724,103100,499609850,22550,22550,22550,22550,44
|
|
20240724,103000,498617650,22550,22550,22550,22550,1
|
|
20240724,102900,498595100,22550,22550,22550,22550,22
|
|
20240724,102800,498099000,22550,22550,22550,22550,66
|
|
20240724,102700,496610700,22550,22550,22550,22550,4
|
|
20240724,102600,496520500,22550,22500,22550,22500,265
|
|
20240724,102500,490555500,22500,22500,22500,22500,1
|
|
20240724,102400,490533000,22500,22500,22500,22500,75
|
|
20240724,102300,488845500,22500,22500,22500,22500,2
|
|
20240724,102200,488800500,22450,22450,22450,22450,6
|
|
20240724,102100,488665800,22450,22450,22450,22450,22
|
|
20240724,102000,488171900,22450,22450,22450,22450,24
|
|
20240724,101900,487633100,22450,22450,22450,22450,0
|
|
20240724,101800,487633100,22450,22450,22450,22450,4
|
|
20240724,101700,487543300,22500,22500,22500,22500,1
|
|
20240724,101600,487520800,22450,22450,22450,22450,0
|
|
20240724,101500,487520800,22450,22500,22550,22450,101
|
|
20240724,101400,485250000,22500,22500,22500,22500,15
|
|
20240724,101300,484912500,22450,22450,22500,22400,12
|
|
20240724,101200,484643400,22450,22450,22450,22450,21
|
|
20240724,101100,484171950,22500,22500,22500,22500,300
|
|
20240724,101000,477421950,22500,22500,22500,22500,0
|
|
20240724,100900,477421950,22500,22500,22550,22450,381
|
|
20240724,100800,468839300,22500,22400,22500,22400,214
|
|
20240724,100700,464042300,22450,22450,22450,22450,0
|
|
20240724,100600,464042300,22450,22450,22450,22300,372
|
|
20240724,100500,455722150,22450,22400,22500,22400,180
|
|
20240724,100400,451683100,22400,22400,22450,22400,72
|
|
20240724,100300,450067300,22400,22350,22450,22350,258
|
|
20240724,100200,444286150,22350,22350,22350,22350,7
|
|
20240724,100100,444129700,22400,22400,22400,22400,0
|
|
20240724,100000,444129700,22400,22400,22400,22400,6
|
|
20240724,095900,443995300,22400,22400,22400,22400,3
|
|
20240724,095800,443928100,22400,22400,22400,22400,77
|
|
20240724,095700,442203300,22400,22400,22400,22400,59
|
|
20240724,095600,440881700,22350,22350,22350,22350,130
|
|
20240724,095500,437976200,22350,22350,22350,22300,20
|
|
20240724,095400,437529250,22350,22300,22350,22300,2550
|
|
20240724,095300,380545800,22250,22250,22250,22250,0
|
|
20240724,095200,380545800,22250,22250,22250,22250,50
|
|
20240724,095100,379433300,22200,22200,22200,22200,620
|
|
20240724,095000,365669300,22250,22250,22250,22250,113
|
|
20240724,094900,363155050,22250,22250,22300,22250,46
|
|
20240724,094800,362130550,22200,22200,22200,22200,1
|
|
20240724,094700,362108350,22250,22250,22300,22250,459
|
|
20240724,094600,351890600,22250,22300,22300,22250,325
|
|
20240724,094500,344657800,22300,22300,22300,22300,0
|
|
20240724,094400,344657800,22300,22300,22300,22300,6
|
|
20240724,094300,344524000,22300,22300,22300,22300,68
|
|
20240724,094200,343007600,22200,22200,22200,22200,0
|
|
20240724,094100,343007600,22200,22300,22300,22200,500
|
|
20240724,094000,331892150,22350,22400,22400,22350,225
|
|
20240724,093900,326861900,22400,22400,22400,22400,70
|
|
20240724,093800,325293900,22400,22400,22400,22400,50
|
|
20240724,093700,324173900,22350,22350,22350,22350,26
|
|
20240724,093600,323592800,22350,22350,22350,22350,1
|
|
20240724,093500,323570450,22350,22300,22350,22300,106
|
|
20240724,093400,321202800,22300,22250,22300,22250,825
|
|
20240724,093300,302841550,22250,22250,22250,22250,0
|
|
20240724,093200,302841550,22250,22250,22250,22250,0
|
|
20240724,093100,302841550,22250,22250,22250,22250,15
|
|
20240724,093000,302507800,22250,22250,22250,22250,83
|
|
20240724,092900,300661050,22250,22250,22250,22250,65
|
|
20240724,092800,299214800,22250,22300,22300,22250,150
|
|
20240724,092700,295874800,22200,22200,22200,22200,315
|
|
20240724,092600,288881800,22150,22150,22150,22150,45
|
|
20240724,092500,287885050,22200,22200,22200,22200,3
|
|
20240724,092400,287818450,22150,22250,22250,22150,201
|
|
20240724,092300,283351650,22300,22300,22300,22300,0
|
|
20240724,092200,283351650,22300,22250,22350,22250,102
|
|
20240724,092100,281072650,22250,22250,22250,22250,0
|
|
20240724,092000,281072650,22250,22200,22250,22200,457
|
|
20240724,091900,270920000,22250,22250,22250,22250,1
|
|
20240724,091800,270897750,22250,22250,22250,22250,34
|
|
20240724,091700,270141250,22250,22300,22300,22250,220
|
|
20240724,091600,265246150,22300,22300,22300,22300,131
|
|
20240724,091500,262324850,22300,22350,22350,22300,301
|
|
20240724,091400,255601500,22350,22300,22400,22300,501
|
|
20240724,091300,244404950,22200,22150,22200,22100,880
|
|
20240724,091200,224876050,22200,22200,22200,22200,19
|
|
20240724,091100,224454250,22200,22150,22200,22150,133
|
|
20240724,091000,221503200,22200,22250,22300,22200,403
|
|
20240724,090900,212533800,22300,22300,22400,22300,126
|
|
20240724,090800,209723800,22300,22300,22300,22300,1
|
|
20240724,090700,209701500,22250,22100,22400,22100,723
|
|
20240724,090600,193569700,22150,22150,22400,22050,1023
|
|
20240724,090500,170852500,22000,22000,22000,22000,135
|
|
20240724,090400,167882500,22000,22150,22150,22000,2099
|
|
20240724,090300,121674000,22250,22250,22250,22250,0
|
|
20240724,090200,121674000,22250,22250,22250,22250,850
|
|
20240724,090100,102761500,22250,22250,22250,22250,100
|
|
20240724,090000,100536500,22250,22000,22250,22000,4517
|