679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,201600,619632050,22500,22500,22500,22500,251
|
|
20240716,201500,619632050,22500,22500,22500,22500,0
|
|
20240716,201400,619632050,22500,22500,22500,22500,0
|
|
20240716,201300,619632050,22500,22500,22500,22500,0
|
|
20240716,201200,619632050,22500,22500,22500,22500,0
|
|
20240716,201100,619632050,22500,22500,22500,22500,0
|
|
20240716,201000,619632050,22500,22500,22500,22500,0
|
|
20240716,200900,619632050,22500,22500,22500,22500,0
|
|
20240716,200800,619632050,22500,22500,22500,22500,0
|
|
20240716,200700,619632050,22500,22500,22500,22500,0
|
|
20240716,200600,619632050,22500,22500,22500,22500,0
|
|
20240716,200500,619632050,22500,22500,22500,22500,0
|
|
20240716,200400,619632050,22500,22500,22500,22500,0
|
|
20240716,200300,619632050,22500,22500,22500,22500,0
|
|
20240716,200200,619632050,22500,22500,22500,22500,0
|
|
20240716,200100,619632050,22500,22500,22500,22500,0
|
|
20240716,200000,619632050,22500,22500,22500,22500,0
|
|
20240716,195900,619632050,22500,22500,22500,22500,0
|
|
20240716,195800,619632050,22500,22500,22500,22500,0
|
|
20240716,195700,619632050,22500,22500,22500,22500,0
|
|
20240716,195600,619632050,22500,22500,22500,22500,0
|
|
20240716,195500,619632050,22500,22500,22500,22500,0
|
|
20240716,195400,619632050,22500,22500,22500,22500,0
|
|
20240716,195300,619632050,22500,22500,22500,22500,0
|
|
20240716,195200,619632050,22500,22500,22500,22500,0
|
|
20240716,195100,619632050,22500,22500,22500,22500,0
|
|
20240716,195000,619632050,22500,22500,22500,22500,0
|
|
20240716,194900,619632050,22500,22500,22500,22500,0
|
|
20240716,194800,619632050,22500,22500,22500,22500,0
|
|
20240716,194700,619632050,22500,22500,22500,22500,0
|
|
20240716,194600,619632050,22500,22500,22500,22500,251
|
|
20240716,194500,619632050,22500,22500,22500,22500,0
|
|
20240716,194400,619632050,22500,22500,22500,22500,0
|
|
20240716,194300,619632050,22500,22500,22500,22500,0
|
|
20240716,194200,619632050,22500,22500,22500,22500,0
|
|
20240716,194100,619632050,22500,22500,22500,22500,0
|
|
20240716,194000,619632050,22500,22500,22500,22500,0
|
|
20240716,193900,619632050,22500,22500,22500,22500,0
|
|
20240716,193800,619632050,22500,22500,22500,22500,0
|
|
20240716,193700,619632050,22500,22500,22500,22500,0
|
|
20240716,193600,619632050,22500,22500,22500,22500,0
|
|
20240716,193500,619632050,22500,22500,22500,22500,0
|
|
20240716,193400,619632050,22500,22500,22500,22500,0
|
|
20240716,193300,619632050,22500,22500,22500,22500,0
|
|
20240716,193200,619632050,22500,22500,22500,22500,0
|
|
20240716,193100,619632050,22500,22500,22500,22500,0
|
|
20240716,193000,619632050,22500,22500,22500,22500,0
|
|
20240716,192900,619632050,22500,22500,22500,22500,0
|
|
20240716,192800,619632050,22500,22500,22500,22500,0
|
|
20240716,192700,619632050,22500,22500,22500,22500,0
|
|
20240716,192600,619632050,22500,22500,22500,22500,0
|
|
20240716,192500,619632050,22500,22500,22500,22500,0
|
|
20240716,192400,619632050,22500,22500,22500,22500,0
|
|
20240716,192300,619632050,22500,22500,22500,22500,0
|
|
20240716,192200,619632050,22500,22500,22500,22500,0
|
|
20240716,192100,619632050,22500,22500,22500,22500,0
|
|
20240716,192000,619632050,22500,22500,22500,22500,0
|
|
20240716,191900,619632050,22500,22500,22500,22500,0
|
|
20240716,191800,619632050,22500,22500,22500,22500,0
|
|
20240716,191700,619632050,22500,22500,22500,22500,0
|
|
20240716,191600,619632050,22500,22500,22500,22500,251
|
|
20240716,191500,619632050,22500,22500,22500,22500,0
|
|
20240716,191400,619632050,22500,22500,22500,22500,0
|
|
20240716,191300,619632050,22500,22500,22500,22500,0
|
|
20240716,191200,619632050,22500,22500,22500,22500,0
|
|
20240716,191100,619632050,22500,22500,22500,22500,0
|
|
20240716,191000,619632050,22500,22500,22500,22500,0
|
|
20240716,190900,619632050,22500,22500,22500,22500,0
|
|
20240716,190800,619632050,22500,22500,22500,22500,0
|
|
20240716,190700,619632050,22500,22500,22500,22500,0
|
|
20240716,190600,619632050,22500,22500,22500,22500,0
|
|
20240716,190500,619632050,22500,22500,22500,22500,0
|
|
20240716,190400,619632050,22500,22500,22500,22500,0
|
|
20240716,190300,619632050,22500,22500,22500,22500,0
|
|
20240716,190200,619632050,22500,22500,22500,22500,0
|
|
20240716,190100,619632050,22500,22500,22500,22500,0
|
|
20240716,190000,619632050,22500,22500,22500,22500,0
|
|
20240716,185900,619632050,22500,22500,22500,22500,0
|
|
20240716,185800,619632050,22500,22500,22500,22500,0
|
|
20240716,185700,619632050,22500,22500,22500,22500,0
|
|
20240716,185600,619632050,22500,22500,22500,22500,0
|
|
20240716,185500,619632050,22500,22500,22500,22500,0
|
|
20240716,185400,619632050,22500,22500,22500,22500,0
|
|
20240716,185300,619632050,22500,22500,22500,22500,0
|
|
20240716,185200,619632050,22500,22500,22500,22500,0
|
|
20240716,185100,619632050,22500,22500,22500,22500,0
|
|
20240716,185000,619632050,22500,22500,22500,22500,0
|
|
20240716,184900,619632050,22500,22500,22500,22500,0
|
|
20240716,184800,619632050,22500,22500,22500,22500,0
|
|
20240716,184700,619632050,22500,22500,22500,22500,0
|
|
20240716,184600,619632050,22500,22500,22500,22500,251
|
|
20240716,184500,619632050,22500,22500,22500,22500,0
|
|
20240716,184400,619632050,22500,22500,22500,22500,0
|
|
20240716,184300,619632050,22500,22500,22500,22500,0
|
|
20240716,184200,619632050,22500,22500,22500,22500,0
|
|
20240716,184100,619632050,22500,22500,22500,22500,0
|
|
20240716,184000,619632050,22500,22500,22500,22500,0
|
|
20240716,183900,619632050,22500,22500,22500,22500,0
|
|
20240716,183800,619632050,22500,22500,22500,22500,0
|
|
20240716,183700,619632050,22500,22500,22500,22500,0
|
|
20240716,183600,619632050,22500,22500,22500,22500,0
|
|
20240716,183500,619632050,22500,22500,22500,22500,0
|
|
20240716,183400,619632050,22500,22500,22500,22500,0
|
|
20240716,183300,619632050,22500,22500,22500,22500,0
|
|
20240716,183200,619632050,22500,22500,22500,22500,0
|
|
20240716,183100,619632050,22500,22500,22500,22500,0
|
|
20240716,183000,619632050,22500,22500,22500,22500,0
|
|
20240716,182900,619632050,22500,22500,22500,22500,0
|
|
20240716,182800,619632050,22500,22500,22500,22500,0
|
|
20240716,182700,619632050,22500,22500,22500,22500,0
|
|
20240716,182600,619632050,22500,22500,22500,22500,0
|
|
20240716,182500,619632050,22500,22500,22500,22500,0
|
|
20240716,182400,619632050,22500,22500,22500,22500,0
|
|
20240716,182300,619632050,22500,22500,22500,22500,0
|
|
20240716,182200,619632050,22500,22500,22500,22500,0
|
|
20240716,182100,619632050,22500,22500,22500,22500,0
|
|
20240716,182000,619632050,22500,22500,22500,22500,0
|
|
20240716,181900,619632050,22500,22500,22500,22500,0
|
|
20240716,181800,619632050,22500,22500,22500,22500,0
|
|
20240716,181700,619632050,22500,22500,22500,22500,0
|
|
20240716,181600,619632050,22500,22500,22500,22500,251
|
|
20240716,181500,619632050,22500,22500,22500,22500,0
|
|
20240716,181400,619632050,22500,22500,22500,22500,0
|
|
20240716,181300,619632050,22500,22500,22500,22500,0
|
|
20240716,181200,619632050,22500,22500,22500,22500,0
|
|
20240716,181100,619632050,22500,22500,22500,22500,0
|
|
20240716,181000,619632050,22500,22500,22500,22500,0
|
|
20240716,180900,619632050,22500,22500,22500,22500,0
|
|
20240716,180800,619632050,22500,22500,22500,22500,0
|
|
20240716,180700,619632050,22500,22500,22500,22500,0
|
|
20240716,180600,619632050,22500,22500,22500,22500,0
|
|
20240716,180500,619632050,22500,22500,22500,22500,0
|
|
20240716,180400,619632050,22500,22500,22500,22500,0
|
|
20240716,180300,619632050,22500,22500,22500,22500,0
|
|
20240716,180200,619632050,22500,22500,22500,22500,0
|
|
20240716,180100,619632050,22500,22500,22500,22500,0
|
|
20240716,180000,619632050,22500,22500,22500,22500,0
|
|
20240716,175900,619632050,22500,22500,22500,22500,0
|
|
20240716,175800,619632050,22500,22500,22500,22500,0
|
|
20240716,175700,619632050,22500,22500,22500,22500,0
|
|
20240716,175600,619632050,22500,22500,22500,22500,0
|
|
20240716,175500,619632050,22500,22500,22500,22500,0
|
|
20240716,175400,619632050,22500,22500,22500,22500,0
|
|
20240716,175300,619632050,22500,22500,22500,22500,0
|
|
20240716,175200,619632050,22500,22500,22500,22500,0
|
|
20240716,175100,619632050,22500,22500,22500,22500,0
|
|
20240716,175000,619632050,22500,22500,22500,22500,0
|
|
20240716,174900,619632050,22500,22500,22500,22500,0
|
|
20240716,174800,619632050,22500,22500,22500,22500,0
|
|
20240716,174700,619632050,22500,22500,22500,22500,0
|
|
20240716,174600,619632050,22500,22500,22500,22500,251
|
|
20240716,174500,619632050,22500,22500,22500,22500,0
|
|
20240716,174400,619632050,22500,22500,22500,22500,0
|
|
20240716,174300,619632050,22500,22500,22500,22500,0
|
|
20240716,174200,619632050,22500,22500,22500,22500,0
|
|
20240716,174100,619632050,22500,22500,22500,22500,0
|
|
20240716,174000,619632050,22500,22500,22500,22500,0
|
|
20240716,173900,619632050,22500,22500,22500,22500,0
|
|
20240716,173800,619632050,22500,22500,22500,22500,0
|
|
20240716,173700,619632050,22500,22500,22500,22500,0
|
|
20240716,173600,619632050,22500,22500,22500,22500,0
|
|
20240716,173500,619632050,22500,22500,22500,22500,0
|
|
20240716,173400,619632050,22500,22500,22500,22500,0
|
|
20240716,173300,619632050,22500,22500,22500,22500,0
|
|
20240716,173200,619632050,22500,22500,22500,22500,0
|
|
20240716,173100,619632050,22500,22500,22500,22500,0
|
|
20240716,173000,619632050,22500,22500,22500,22500,0
|
|
20240716,172900,619632050,22500,22500,22500,22500,0
|
|
20240716,172800,619632050,22500,22500,22500,22500,0
|
|
20240716,172700,619632050,22500,22500,22500,22500,0
|
|
20240716,172600,619632050,22500,22500,22500,22500,0
|
|
20240716,172500,619632050,22500,22500,22500,22500,0
|
|
20240716,172400,619632050,22500,22500,22500,22500,0
|
|
20240716,172300,619632050,22500,22500,22500,22500,0
|
|
20240716,172200,619632050,22500,22500,22500,22500,0
|
|
20240716,172100,619632050,22500,22500,22500,22500,0
|
|
20240716,172000,619632050,22500,22500,22500,22500,0
|
|
20240716,171900,619632050,22500,22500,22500,22500,0
|
|
20240716,171800,619632050,22500,22500,22500,22500,0
|
|
20240716,171700,619632050,22500,22500,22500,22500,0
|
|
20240716,171600,619632050,22500,22500,22500,22500,251
|
|
20240716,171500,619632050,22500,22500,22500,22500,0
|
|
20240716,171400,619632050,22500,22500,22500,22500,0
|
|
20240716,171300,619632050,22500,22500,22500,22500,0
|
|
20240716,171200,619632050,22500,22500,22500,22500,0
|
|
20240716,171100,619632050,22500,22500,22500,22500,0
|
|
20240716,171000,619632050,22500,22500,22500,22500,0
|
|
20240716,170900,619632050,22500,22500,22500,22500,0
|
|
20240716,170800,619632050,22500,22500,22500,22500,0
|
|
20240716,170700,619632050,22500,22500,22500,22500,0
|
|
20240716,170600,619632050,22500,22500,22500,22500,0
|
|
20240716,170500,619632050,22500,22500,22500,22500,0
|
|
20240716,170400,619632050,22500,22500,22500,22500,0
|
|
20240716,170300,619632050,22500,22500,22500,22500,0
|
|
20240716,170200,619632050,22500,22500,22500,22500,0
|
|
20240716,170100,619632050,22500,22500,22500,22500,0
|
|
20240716,170000,619632050,22500,22500,22500,22500,0
|
|
20240716,165900,619632050,22500,22500,22500,22500,0
|
|
20240716,165800,619632050,22500,22500,22500,22500,0
|
|
20240716,165700,619632050,22500,22500,22500,22500,0
|
|
20240716,165600,619632050,22500,22500,22500,22500,0
|
|
20240716,165500,619632050,22500,22500,22500,22500,0
|
|
20240716,165400,619632050,22500,22500,22500,22500,0
|
|
20240716,165300,619632050,22500,22500,22500,22500,0
|
|
20240716,165200,619632050,22500,22500,22500,22500,0
|
|
20240716,165100,619632050,22500,22500,22500,22500,0
|
|
20240716,165000,619632050,22500,22500,22500,22500,0
|
|
20240716,164900,619632050,22500,22500,22500,22500,0
|
|
20240716,164800,619632050,22500,22500,22500,22500,0
|
|
20240716,164700,619632050,22500,22500,22500,22500,0
|
|
20240716,164600,619632050,22500,22500,22500,22500,251
|
|
20240716,164500,619632050,22500,22500,22500,22500,0
|
|
20240716,164400,619632050,22500,22500,22500,22500,0
|
|
20240716,164300,619632050,22500,22500,22500,22500,0
|
|
20240716,164200,619632050,22500,22500,22500,22500,0
|
|
20240716,164100,619632050,22500,22500,22500,22500,0
|
|
20240716,164000,619632050,22500,22500,22500,22500,0
|
|
20240716,163900,619632050,22500,22500,22500,22500,0
|
|
20240716,163800,619632050,22500,22500,22500,22500,0
|
|
20240716,163700,619632050,22500,22500,22500,22500,0
|
|
20240716,163600,619632050,22500,22500,22500,22500,0
|
|
20240716,163500,619632050,22500,22500,22500,22500,0
|
|
20240716,163400,619632050,22500,22500,22500,22500,0
|
|
20240716,163300,619632050,22500,22500,22500,22500,0
|
|
20240716,163200,619632050,22500,22500,22500,22500,0
|
|
20240716,163100,619632050,22500,22500,22500,22500,0
|
|
20240716,163000,619632050,22500,22500,22500,22500,0
|
|
20240716,162900,619632050,22500,22500,22500,22500,0
|
|
20240716,162800,619632050,22500,22500,22500,22500,0
|
|
20240716,162700,619632050,22500,22500,22500,22500,0
|
|
20240716,162600,619632050,22500,22500,22500,22500,0
|
|
20240716,162500,619632050,22500,22500,22500,22500,0
|
|
20240716,162400,619632050,22500,22500,22500,22500,0
|
|
20240716,162300,619632050,22500,22500,22500,22500,0
|
|
20240716,162200,619632050,22500,22500,22500,22500,0
|
|
20240716,162100,619632050,22500,22500,22500,22500,0
|
|
20240716,162000,619632050,22500,22500,22500,22500,0
|
|
20240716,161900,619632050,22500,22500,22500,22500,0
|
|
20240716,161800,619632050,22500,22500,22500,22500,0
|
|
20240716,161700,619632050,22500,22500,22500,22500,0
|
|
20240716,161600,619632050,22500,22500,22500,22500,251
|
|
20240716,161500,619632050,22500,22500,22500,22500,0
|
|
20240716,161400,619632050,22500,22500,22500,22500,0
|
|
20240716,161300,619632050,22500,22500,22500,22500,0
|
|
20240716,161200,619632050,22500,22500,22500,22500,0
|
|
20240716,161100,619632050,22500,22500,22500,22500,0
|
|
20240716,161000,619632050,22500,22500,22500,22500,0
|
|
20240716,160900,619632050,22500,22500,22500,22500,0
|
|
20240716,160800,619632050,22500,22500,22500,22500,0
|
|
20240716,160700,619632050,22500,22500,22500,22500,0
|
|
20240716,160600,619632050,22500,22500,22500,22500,0
|
|
20240716,160500,619632050,22500,22500,22500,22500,0
|
|
20240716,160400,619632050,22500,22500,22500,22500,0
|
|
20240716,160300,619632050,22500,22500,22500,22500,0
|
|
20240716,160200,619632050,22500,22500,22500,22500,0
|
|
20240716,160100,619632050,22500,22500,22500,22500,0
|
|
20240716,160000,619632050,22500,22500,22500,22500,0
|
|
20240716,155900,619632050,22500,22500,22500,22500,0
|
|
20240716,155800,619632050,22500,22500,22500,22500,0
|
|
20240716,155700,619632050,22500,22500,22500,22500,0
|
|
20240716,155600,619632050,22500,22500,22500,22500,0
|
|
20240716,155500,619632050,22500,22500,22500,22500,0
|
|
20240716,155400,619632050,22500,22500,22500,22500,0
|
|
20240716,155300,619632050,22500,22500,22500,22500,0
|
|
20240716,155200,619632050,22500,22500,22500,22500,0
|
|
20240716,155100,619632050,22500,22500,22500,22500,0
|
|
20240716,155000,619632050,22500,22500,22500,22500,0
|
|
20240716,154900,619632050,22500,22500,22500,22500,0
|
|
20240716,154800,619632050,22500,22500,22500,22500,0
|
|
20240716,154700,619632050,22500,22500,22500,22500,0
|
|
20240716,154600,619632050,22500,22500,22500,22500,251
|
|
20240716,154500,619632050,22500,22500,22500,22500,0
|
|
20240716,154400,619632050,22500,22500,22500,22500,0
|
|
20240716,154300,619632050,22500,22500,22500,22500,0
|
|
20240716,154200,619632050,22500,22500,22500,22500,0
|
|
20240716,154100,619632050,22500,22500,22500,22500,0
|
|
20240716,154000,619632050,22500,22500,22500,22500,0
|
|
20240716,153900,619632050,22500,22500,22500,22500,0
|
|
20240716,153800,619632050,22500,22500,22500,22500,0
|
|
20240716,153700,619632050,22500,22500,22500,22500,0
|
|
20240716,153600,619632050,22500,22500,22500,22500,0
|
|
20240716,153500,619632050,22500,22500,22500,22500,0
|
|
20240716,153400,619632050,22500,22500,22500,22500,0
|
|
20240716,153300,619632050,22500,22500,22500,22500,0
|
|
20240716,153200,619632050,22500,22500,22500,22500,0
|
|
20240716,153100,619632050,22500,22500,22500,22500,0
|
|
20240716,153000,619632050,22500,22500,22500,22500,251
|
|
20240716,152900,613984550,22500,22500,22500,22500,0
|
|
20240716,152800,613984550,22500,22500,22500,22500,0
|
|
20240716,152700,613984550,22500,22500,22500,22500,0
|
|
20240716,152600,613984550,22500,22500,22500,22500,0
|
|
20240716,152500,613984550,22500,22500,22500,22500,0
|
|
20240716,152400,613984550,22500,22500,22500,22500,0
|
|
20240716,152300,613984550,22500,22500,22500,22500,0
|
|
20240716,152200,613984550,22500,22500,22500,22500,0
|
|
20240716,152100,613984550,22500,22500,22500,22500,0
|
|
20240716,152000,613984550,22500,22500,22500,22500,0
|
|
20240716,151900,613984550,22500,22400,22500,22400,334
|
|
20240716,151800,606470350,22550,22550,22550,22550,0
|
|
20240716,151700,606470350,22550,22450,22550,22450,126
|
|
20240716,151600,603636350,22450,22450,22450,22450,41
|
|
20240716,151500,602715900,22450,22450,22450,22450,3
|
|
20240716,151400,602648550,22500,22500,22500,22500,0
|
|
20240716,151300,602648550,22500,22500,22500,22500,152
|
|
20240716,151200,599228550,22450,22400,22450,22400,3
|
|
20240716,151100,599161250,22400,22450,22500,22400,278
|
|
20240716,151000,592907500,22400,22400,22400,22400,0
|
|
20240716,150900,592907500,22400,22400,22400,22400,3
|
|
20240716,150800,592840300,22450,22450,22450,22450,0
|
|
20240716,150700,592840300,22450,22450,22450,22450,0
|
|
20240716,150600,592840300,22450,22450,22450,22450,0
|
|
20240716,150500,592840300,22450,22450,22450,22450,0
|
|
20240716,150400,592840300,22450,22400,22450,22350,670
|
|
20240716,150300,577864250,22350,22350,22350,22350,1
|
|
20240716,150200,577841900,22350,22450,22450,22350,164
|
|
20240716,150100,574169000,22350,22350,22350,22350,0
|
|
20240716,150000,574169000,22350,22350,22350,22350,5
|
|
20240716,145900,574057250,22400,22400,22400,22400,0
|
|
20240716,145800,574057250,22400,22400,22400,22400,17
|
|
20240716,145700,573676450,22400,22450,22450,22400,7
|
|
20240716,145600,573519350,22450,22450,22450,22450,5
|
|
20240716,145500,573407100,22450,22450,22450,22450,46
|
|
20240716,145400,572374400,22450,22500,22500,22450,21
|
|
20240716,145300,571902900,22500,22500,22500,22500,0
|
|
20240716,145200,571902900,22500,22400,22500,22350,196
|
|
20240716,145100,567501850,22350,22350,22350,22350,0
|
|
20240716,145000,567501850,22350,22350,22350,22350,0
|
|
20240716,144900,567501850,22350,22350,22350,22350,33
|
|
20240716,144800,566764300,22350,22450,22450,22350,4
|
|
20240716,144700,566674800,22350,22350,22350,22350,0
|
|
20240716,144600,566674800,22350,22350,22350,22350,0
|
|
20240716,144500,566674800,22350,22450,22450,22350,301
|
|
20240716,144400,559946050,22450,22450,22450,22450,0
|
|
20240716,144300,559946050,22450,22450,22450,22450,5
|
|
20240716,144200,559833800,22450,22450,22450,22450,0
|
|
20240716,144100,559833800,22450,22550,22550,22450,180
|
|
20240716,144000,555787800,22500,22500,22500,22500,104
|
|
20240716,143900,553447800,22500,22500,22500,22500,196
|
|
20240716,143800,549037800,22500,22500,22500,22500,298
|
|
20240716,143700,542332800,22500,22500,22500,22500,0
|
|
20240716,143600,542332800,22500,22500,22500,22500,0
|
|
20240716,143500,542332800,22500,22500,22500,22400,661
|
|
20240716,143400,527488350,22550,22400,22550,22400,566
|
|
20240716,143300,514763300,22500,22450,22500,22450,211
|
|
20240716,143200,510015850,22500,22500,22500,22500,0
|
|
20240716,143100,510015850,22500,22450,22500,22450,139
|
|
20240716,143000,506889500,22450,22450,22450,22450,36
|
|
20240716,142900,506081300,22500,22500,22500,22500,0
|
|
20240716,142800,506081300,22500,22500,22500,22500,0
|
|
20240716,142700,506081300,22500,22500,22500,22500,0
|
|
20240716,142600,506081300,22500,22500,22500,22500,1
|
|
20240716,142500,506058800,22450,22450,22500,22450,7
|
|
20240716,142400,505901400,22400,22400,22400,22400,88
|
|
20240716,142300,503930200,22500,22500,22500,22500,50
|
|
20240716,142200,502805200,22450,22400,22450,22400,106
|
|
20240716,142100,500430500,22400,22400,22400,22400,0
|
|
20240716,142000,500430500,22400,22400,22400,22400,0
|
|
20240716,141900,500430500,22400,22450,22450,22400,63
|
|
20240716,141800,499016800,22400,22400,22400,22400,41
|
|
20240716,141700,498098400,22400,22400,22400,22400,0
|
|
20240716,141600,498098400,22400,22550,22550,22400,58
|
|
20240716,141500,496797250,22600,22400,22600,22400,1197
|
|
20240716,141400,469841450,22350,22350,22350,22350,0
|
|
20240716,141300,469841450,22350,22200,22350,22200,3
|
|
20240716,141200,469774600,22200,22200,22200,22200,0
|
|
20240716,141100,469774600,22200,22300,22300,22200,50
|
|
20240716,141000,468660900,22400,22400,22400,22400,0
|
|
20240716,140900,468660900,22400,22400,22400,22400,0
|
|
20240716,140800,468660900,22400,22400,22400,22400,1
|
|
20240716,140700,468638500,22400,22400,22400,22400,0
|
|
20240716,140600,468638500,22400,22350,22400,22350,262
|
|
20240716,140500,462776200,22300,22300,22300,22300,0
|
|
20240716,140400,462776200,22300,22350,22350,22300,2
|
|
20240716,140300,462731550,22300,22300,22300,22300,0
|
|
20240716,140200,462731550,22300,22200,22300,22200,56
|
|
20240716,140100,461488250,22250,22250,22250,22250,0
|
|
20240716,140000,461488250,22250,22250,22250,22250,50
|
|
20240716,135900,460375750,22350,22300,22400,22300,213
|
|
20240716,135800,455619250,22300,22300,22300,22300,2
|
|
20240716,135700,455574650,22300,22300,22300,22300,84
|
|
20240716,135600,453701450,22300,22250,22300,22250,107
|
|
20240716,135500,451320650,22250,22250,22250,22250,1
|
|
20240716,135400,451298400,22200,22200,22200,22200,0
|
|
20240716,135300,451298400,22200,22200,22200,22200,0
|
|
20240716,135200,451298400,22200,22200,22200,22200,0
|
|
20240716,135100,451298400,22200,22200,22200,22200,0
|
|
20240716,135000,451298400,22200,22200,22200,22200,0
|
|
20240716,134900,451298400,22200,22200,22200,22200,3
|
|
20240716,134800,451231800,22200,22200,22200,22200,0
|
|
20240716,134700,451231800,22200,22200,22200,22200,124
|
|
20240716,134600,448479000,22150,22150,22150,22150,1
|
|
20240716,134500,448456850,22150,22150,22150,22150,5
|
|
20240716,134400,448346100,22100,22100,22100,22100,0
|
|
20240716,134300,448346100,22100,22100,22100,22100,0
|
|
20240716,134200,448346100,22100,22100,22100,22100,0
|
|
20240716,134100,448346100,22100,22100,22100,22100,0
|
|
20240716,134000,448346100,22100,22100,22100,22100,5
|
|
20240716,133900,448235600,22100,22100,22100,22100,5
|
|
20240716,133800,448125100,22150,22150,22150,22150,77
|
|
20240716,133700,446419550,22200,22200,22200,22200,0
|
|
20240716,133600,446419550,22200,22200,22200,22200,5
|
|
20240716,133500,446308550,22200,22150,22200,22150,161
|
|
20240716,133400,442734400,22150,22150,22150,22150,0
|
|
20240716,133300,442734400,22150,22150,22150,22150,1
|
|
20240716,133200,442712250,22100,22100,22100,22100,100
|
|
20240716,133100,440502250,22250,22250,22250,22250,0
|
|
20240716,133000,440502250,22250,22200,22250,22200,70
|
|
20240716,132900,438945900,22100,22100,22100,22100,0
|
|
20240716,132800,438945900,22100,22100,22100,22100,0
|
|
20240716,132700,438945900,22100,22100,22100,22100,0
|
|
20240716,132600,438945900,22100,22100,22100,22100,0
|
|
20240716,132500,438945900,22100,22100,22100,22100,0
|
|
20240716,132400,438945900,22100,22150,22150,22100,200
|
|
20240716,132300,434525600,22200,22200,22200,22200,0
|
|
20240716,132200,434525600,22200,22200,22200,22200,0
|
|
20240716,132100,434525600,22200,22200,22200,22200,0
|
|
20240716,132000,434525600,22200,22200,22200,22200,0
|
|
20240716,131900,434525600,22200,22200,22200,22200,38
|
|
20240716,131800,433682000,22200,22200,22200,22200,58
|
|
20240716,131700,432394400,22150,22150,22150,22150,0
|
|
20240716,131600,432394400,22150,22150,22150,22150,0
|
|
20240716,131500,432394400,22150,22150,22150,22150,0
|
|
20240716,131400,432394400,22150,22150,22150,22150,0
|
|
20240716,131300,432394400,22150,22150,22150,22150,1
|
|
20240716,131200,432372250,22200,22200,22200,22200,0
|
|
20240716,131100,432372250,22200,22200,22200,22200,0
|
|
20240716,131000,432372250,22200,22200,22200,22200,140
|
|
20240716,130900,429264250,22150,22150,22150,22150,16
|
|
20240716,130800,428909850,22100,22100,22100,22100,0
|
|
20240716,130700,428909850,22100,22100,22100,22100,0
|
|
20240716,130600,428909850,22100,22100,22100,22100,1
|
|
20240716,130500,428887750,22100,22100,22100,22100,0
|
|
20240716,130400,428887750,22100,22100,22100,22100,0
|
|
20240716,130300,428887750,22100,22100,22100,22100,0
|
|
20240716,130200,428887750,22100,22100,22100,22100,0
|
|
20240716,130100,428887750,22100,22100,22100,22100,1
|
|
20240716,130000,428865650,22050,22050,22050,22050,0
|
|
20240716,125900,428865650,22050,22050,22050,22050,0
|
|
20240716,125800,428865650,22050,22050,22050,22050,2
|
|
20240716,125700,428821550,22050,22050,22050,22050,0
|
|
20240716,125600,428821550,22050,22050,22050,22050,0
|
|
20240716,125500,428821550,22050,22100,22100,22050,100
|
|
20240716,125400,426615700,22150,22150,22150,22150,6
|
|
20240716,125300,426482800,22200,22200,22200,22200,0
|
|
20240716,125200,426482800,22200,22150,22200,22150,92
|
|
20240716,125100,424443500,22150,22150,22150,22150,0
|
|
20240716,125000,424443500,22150,22150,22150,22150,0
|
|
20240716,124900,424443500,22150,22150,22150,22150,1
|
|
20240716,124800,424421350,22100,22100,22100,22100,0
|
|
20240716,124700,424421350,22100,22100,22100,22100,1
|
|
20240716,124600,424399250,22100,22100,22100,22100,0
|
|
20240716,124500,424399250,22100,22100,22100,22100,0
|
|
20240716,124400,424399250,22100,22100,22100,22100,0
|
|
20240716,124300,424399250,22100,22100,22100,22100,0
|
|
20240716,124200,424399250,22100,22100,22100,22100,10
|
|
20240716,124100,424178250,22150,22150,22150,22150,0
|
|
20240716,124000,424178250,22150,22150,22150,22150,0
|
|
20240716,123900,424178250,22150,22150,22150,22150,0
|
|
20240716,123800,424178250,22150,22150,22150,22150,0
|
|
20240716,123700,424178250,22150,22150,22150,22150,0
|
|
20240716,123600,424178250,22150,22150,22150,22150,0
|
|
20240716,123500,424178250,22150,22150,22150,22150,110
|
|
20240716,123400,421741750,22150,22150,22150,22150,0
|
|
20240716,123300,421741750,22150,22150,22150,22150,0
|
|
20240716,123200,421741750,22150,22150,22150,22150,0
|
|
20240716,123100,421741750,22150,22150,22150,22150,0
|
|
20240716,123000,421741750,22150,22150,22150,22150,0
|
|
20240716,122900,421741750,22150,22150,22150,22150,0
|
|
20240716,122800,421741750,22150,22150,22150,22150,0
|
|
20240716,122700,421741750,22150,22150,22150,22150,0
|
|
20240716,122600,421741750,22150,22150,22150,22150,0
|
|
20240716,122500,421741750,22150,22150,22150,22150,0
|
|
20240716,122400,421741750,22150,22150,22150,22150,0
|
|
20240716,122300,421741750,22150,22150,22150,22150,0
|
|
20240716,122200,421741750,22150,22150,22150,22150,0
|
|
20240716,122100,421741750,22150,22150,22150,22150,0
|
|
20240716,122000,421741750,22150,22150,22150,22150,0
|
|
20240716,121900,421741750,22150,22150,22150,22150,0
|
|
20240716,121800,421741750,22150,22150,22150,22150,0
|
|
20240716,121700,421741750,22150,22150,22150,22150,0
|
|
20240716,121600,421741750,22150,22150,22150,22150,114
|
|
20240716,121500,419216650,22000,22000,22000,22000,0
|
|
20240716,121400,419216650,22000,22000,22000,22000,1
|
|
20240716,121300,419194650,22100,22050,22100,22050,2
|
|
20240716,121200,419150500,22050,22050,22050,22050,0
|
|
20240716,121100,419150500,22050,22050,22050,22050,0
|
|
20240716,121000,419150500,22050,22050,22050,22050,95
|
|
20240716,120900,417055750,22050,22050,22050,22050,150
|
|
20240716,120800,413748250,22050,22050,22050,22050,0
|
|
20240716,120700,413748250,22050,22050,22050,22050,1
|
|
20240716,120600,413726200,22150,22150,22150,22150,0
|
|
20240716,120500,413726200,22150,22150,22150,22150,0
|
|
20240716,120400,413726200,22150,22150,22150,22150,0
|
|
20240716,120300,413726200,22150,22150,22150,22150,0
|
|
20240716,120200,413726200,22150,22150,22150,22150,0
|
|
20240716,120100,413726200,22150,22150,22150,22150,0
|
|
20240716,120000,413726200,22150,22150,22150,22150,0
|
|
20240716,115900,413726200,22150,22150,22150,22150,0
|
|
20240716,115800,413726200,22150,22150,22150,22150,0
|
|
20240716,115700,413726200,22150,22150,22150,22150,0
|
|
20240716,115600,413726200,22150,22150,22150,22150,0
|
|
20240716,115500,413726200,22150,22050,22150,22050,416
|
|
20240716,115400,404519900,21950,22000,22000,21950,383
|
|
20240716,115300,396112200,21950,21950,21950,21950,0
|
|
20240716,115200,396112200,21950,21950,21950,21950,0
|
|
20240716,115100,396112200,21950,21950,21950,21950,0
|
|
20240716,115000,396112200,21950,21950,21950,21950,0
|
|
20240716,114900,396112200,21950,21950,21950,21950,0
|
|
20240716,114800,396112200,21950,21950,21950,21950,0
|
|
20240716,114700,396112200,21950,21950,21950,21950,0
|
|
20240716,114600,396112200,21950,21950,21950,21950,0
|
|
20240716,114500,396112200,21950,21950,21950,21950,0
|
|
20240716,114400,396112200,21950,21950,21950,21950,0
|
|
20240716,114300,396112200,21950,21950,21950,21950,0
|
|
20240716,114200,396112200,21950,21950,21950,21950,31
|
|
20240716,114100,395431750,22050,21950,22050,21950,2
|
|
20240716,114000,395387750,21950,22050,22050,21950,117
|
|
20240716,113900,392808100,22050,22050,22050,22050,0
|
|
20240716,113800,392808100,22050,22050,22050,22050,1
|
|
20240716,113700,392786050,21950,21950,21950,21950,3
|
|
20240716,113600,392720200,22000,22000,22000,22000,0
|
|
20240716,113500,392720200,22000,22000,22000,22000,65
|
|
20240716,113400,391290200,22050,22050,22050,22050,0
|
|
20240716,113300,391290200,22050,22050,22050,22050,0
|
|
20240716,113200,391290200,22050,22000,22050,22000,2
|
|
20240716,113100,391246150,21950,21950,21950,21950,20
|
|
20240716,113000,390807150,21950,22000,22000,21950,1224
|
|
20240716,112900,363921050,22000,22050,22050,22000,121
|
|
20240716,112800,361256050,22000,22000,22000,22000,0
|
|
20240716,112700,361256050,22000,22000,22000,22000,0
|
|
20240716,112600,361256050,22000,22000,22000,22000,0
|
|
20240716,112500,361256050,22000,22000,22000,22000,0
|
|
20240716,112400,361256050,22000,22000,22000,22000,3
|
|
20240716,112300,361190050,22000,22000,22000,22000,0
|
|
20240716,112200,361190050,22000,22000,22000,22000,0
|
|
20240716,112100,361190050,22000,22000,22000,22000,0
|
|
20240716,112000,361190050,22000,22000,22000,22000,8
|
|
20240716,111900,361014050,22000,22000,22000,22000,201
|
|
20240716,111800,356592050,22000,22000,22000,22000,7
|
|
20240716,111700,356438050,22000,22000,22000,22000,0
|
|
20240716,111600,356438050,22000,22000,22000,22000,189
|
|
20240716,111500,352280050,22000,22050,22050,22000,17
|
|
20240716,111400,351906000,22100,22100,22100,22100,10
|
|
20240716,111300,351685000,22100,22050,22100,22050,3
|
|
20240716,111200,351618750,22050,22050,22050,22050,0
|
|
20240716,111100,351618750,22050,22050,22050,22050,1
|
|
20240716,111000,351596700,22100,22100,22100,22100,8
|
|
20240716,110900,351419900,22000,22000,22000,22000,1
|
|
20240716,110800,351397900,22100,22100,22100,22100,10
|
|
20240716,110700,351176900,22100,22100,22100,22100,1
|
|
20240716,110600,351154800,22100,22100,22100,22100,0
|
|
20240716,110500,351154800,22100,22050,22100,22050,11
|
|
20240716,110400,350911850,21950,21950,21950,21950,21
|
|
20240716,110300,350450900,21950,21950,21950,21950,25
|
|
20240716,110200,349902150,21950,22000,22000,21950,568
|
|
20240716,110100,337412150,22100,22050,22100,22050,194
|
|
20240716,110000,333130750,22050,22050,22050,22050,0
|
|
20240716,105900,333130750,22050,22050,22050,22050,19
|
|
20240716,105800,332711800,22100,22100,22100,22100,2
|
|
20240716,105700,332667600,22050,22100,22100,22050,2
|
|
20240716,105600,332623450,22100,22050,22100,22050,101
|
|
20240716,105500,330396350,22100,22100,22100,22100,97
|
|
20240716,105400,328252650,22150,22150,22150,22150,0
|
|
20240716,105300,328252650,22150,22150,22150,22150,4
|
|
20240716,105200,328164050,22150,22150,22150,22150,0
|
|
20240716,105100,328164050,22150,22150,22150,22150,20
|
|
20240716,105000,327721050,22150,22150,22150,22150,30
|
|
20240716,104900,327056550,22200,22200,22200,22200,0
|
|
20240716,104800,327056550,22200,22200,22200,22200,0
|
|
20240716,104700,327056550,22200,22200,22200,22200,100
|
|
20240716,104600,324836550,22200,22250,22250,22200,76
|
|
20240716,104500,323147350,22250,22250,22250,22250,0
|
|
20240716,104400,323147350,22250,22250,22250,22250,33
|
|
20240716,104300,322413100,22250,22250,22250,22250,28
|
|
20240716,104200,321790100,22250,22250,22250,22250,0
|
|
20240716,104100,321790100,22250,22250,22250,22250,5
|
|
20240716,104000,321678850,22250,22250,22250,22250,96
|
|
20240716,103900,319542850,22250,22250,22250,22250,0
|
|
20240716,103800,319542850,22250,22250,22250,22250,0
|
|
20240716,103700,319542850,22250,22250,22250,22250,2
|
|
20240716,103600,319498350,22150,22150,22150,22150,0
|
|
20240716,103500,319498350,22150,22150,22150,22150,0
|
|
20240716,103400,319498350,22150,22200,22200,22150,10
|
|
20240716,103300,319276800,22150,22150,22150,22150,2
|
|
20240716,103200,319232500,22150,22150,22150,22150,2
|
|
20240716,103100,319188200,22150,22150,22150,22150,3
|
|
20240716,103000,319121750,22100,22050,22100,22050,151
|
|
20240716,102900,315784900,22050,22050,22050,22050,140
|
|
20240716,102800,312697900,22050,22050,22050,22050,5
|
|
20240716,102700,312587650,22100,22100,22100,22100,0
|
|
20240716,102600,312587650,22100,22100,22100,22100,0
|
|
20240716,102500,312587650,22100,22100,22100,22100,1
|
|
20240716,102400,312565550,22100,22100,22100,22100,19
|
|
20240716,102300,312145650,22100,22100,22100,22100,18
|
|
20240716,102200,311747850,22050,22100,22100,22050,119
|
|
20240716,102100,309122950,22100,22100,22100,22100,1
|
|
20240716,102000,309100850,22100,22100,22100,22100,0
|
|
20240716,101900,309100850,22100,22100,22100,22100,0
|
|
20240716,101800,309100850,22100,22100,22100,22100,0
|
|
20240716,101700,309100850,22100,22100,22100,22100,1
|
|
20240716,101600,309078750,22100,22050,22100,22050,171
|
|
20240716,101500,305308150,22100,22100,22100,22100,5
|
|
20240716,101400,305197650,22100,22100,22100,22100,25
|
|
20240716,101300,304645150,22100,22100,22100,22100,0
|
|
20240716,101200,304645150,22100,22100,22100,22100,0
|
|
20240716,101100,304645150,22100,22100,22100,22100,3
|
|
20240716,101000,304578850,22050,22050,22050,22050,0
|
|
20240716,100900,304578850,22050,22050,22050,22050,580
|
|
20240716,100800,291789850,22050,22050,22050,22050,10
|
|
20240716,100700,291569350,22050,22050,22050,22050,0
|
|
20240716,100600,291569350,22050,22050,22050,22050,0
|
|
20240716,100500,291569350,22050,22050,22050,22050,0
|
|
20240716,100400,291569350,22050,22050,22050,22050,0
|
|
20240716,100300,291569350,22050,22050,22050,22000,650
|
|
20240716,100200,277256850,22050,22150,22150,22050,313
|
|
20240716,100100,270343650,22200,22300,22300,22200,19
|
|
20240716,100000,269921250,22250,22300,22350,22200,224
|
|
20240716,095900,264946250,22250,22300,22300,22250,72
|
|
20240716,095800,263342750,22350,22350,22350,22300,114
|
|
20240716,095700,260797450,22400,22350,22400,22350,61
|
|
20240716,095600,259433550,22400,22250,22400,22250,35
|
|
20240716,095500,258654650,22250,22250,22250,22250,0
|
|
20240716,095400,258654650,22250,22250,22250,22250,0
|
|
20240716,095300,258654650,22250,22250,22250,22250,1
|
|
20240716,095200,258632400,22200,22200,22200,22200,0
|
|
20240716,095100,258632400,22200,22200,22200,22200,0
|
|
20240716,095000,258632400,22200,22350,22400,22200,74
|
|
20240716,094900,256985150,22400,22400,22400,22400,0
|
|
20240716,094800,256985150,22400,22400,22400,22400,10
|
|
20240716,094700,256761150,22400,22400,22400,22400,13
|
|
20240716,094600,256469950,22300,22300,22300,22300,4
|
|
20240716,094500,256380750,22300,22300,22300,22300,0
|
|
20240716,094400,256380750,22300,22300,22400,22300,199
|
|
20240716,094300,251937900,22200,22200,22200,22200,0
|
|
20240716,094200,251937900,22200,22100,22200,22100,1510
|
|
20240716,094100,218528450,22000,22000,22000,22000,0
|
|
20240716,094000,218528450,22000,22100,22100,22000,970
|
|
20240716,093900,197111300,22100,22150,22150,22100,509
|
|
20240716,093800,185859650,22200,22200,22200,22200,59
|
|
20240716,093700,184549850,22250,22200,22250,22200,60
|
|
20240716,093600,183214900,22200,22300,22300,22200,116
|
|
20240716,093500,180636700,22300,22400,22400,22300,203
|
|
20240716,093400,176101650,22400,22400,22450,22400,51
|
|
20240716,093300,174959100,22400,22400,22400,22400,0
|
|
20240716,093200,174959100,22400,22400,22400,22400,0
|
|
20240716,093100,174959100,22400,22400,22400,22400,0
|
|
20240716,093000,174959100,22400,22400,22400,22350,672
|
|
20240716,092900,159935750,22400,22400,22400,22400,0
|
|
20240716,092800,159935750,22400,22400,22400,22400,0
|
|
20240716,092700,159935750,22400,22450,22450,22400,65
|
|
20240716,092600,158479250,22450,22550,22550,22450,83
|
|
20240716,092500,156615700,22400,22500,22500,22400,62
|
|
20240716,092400,155223450,22400,22400,22450,22400,368
|
|
20240716,092300,146980050,22400,22400,22450,22400,732
|
|
20240716,092200,130581950,22400,22400,22400,22400,51
|
|
20240716,092100,129439550,22400,22400,22400,22400,2
|
|
20240716,092000,129394750,22400,22450,22450,22400,30
|
|
20240716,091900,128722450,22450,22450,22450,22450,30
|
|
20240716,091800,128048950,22450,22450,22450,22450,80
|
|
20240716,091700,126252950,22400,22400,22400,22400,0
|
|
20240716,091600,126252950,22400,22450,22450,22400,51
|
|
20240716,091500,125109400,22450,22400,22450,22400,77
|
|
20240716,091400,123381000,22400,22400,22400,22400,0
|
|
20240716,091300,123381000,22400,22450,22450,22400,193
|
|
20240716,091200,119049550,22500,22500,22500,22400,454
|
|
20240716,091100,108835050,22650,22600,22650,22550,455
|
|
20240716,091000,98551500,22650,22500,22800,22500,463
|
|
20240716,090900,88088950,22500,22350,22500,22350,244
|
|
20240716,090800,82628800,22300,22350,22350,22300,33
|
|
20240716,090700,81892350,22350,22300,22350,22300,82
|
|
20240716,090600,80063700,22300,22500,22500,22300,7
|
|
20240716,090500,79907400,22300,22200,22300,22150,949
|
|
20240716,090400,58795150,22200,21900,22200,21900,263
|
|
20240716,090300,52999650,21900,22200,22250,21900,308
|
|
20240716,090200,46214450,22050,21650,22050,21650,842
|
|
20240716,090100,27945950,21300,21300,21300,21300,0
|
|
20240716,090000,27945950,21300,21700,22450,21300,1290
|