579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183600,998194800,20650,20650,20650,20650,5199
|
|
20240719,183500,998194800,20650,20650,20650,20650,0
|
|
20240719,183400,998194800,20650,20650,20650,20650,0
|
|
20240719,183300,998194800,20650,20650,20650,20650,0
|
|
20240719,183200,998194800,20650,20650,20650,20650,0
|
|
20240719,183100,998194800,20650,20650,20650,20650,0
|
|
20240719,183000,998194800,20650,20650,20650,20650,0
|
|
20240719,182900,998194800,20650,20650,20650,20650,0
|
|
20240719,182800,998194800,20650,20650,20650,20650,0
|
|
20240719,182700,998194800,20650,20650,20650,20650,0
|
|
20240719,182600,998194800,20650,20650,20650,20650,0
|
|
20240719,182500,998194800,20650,20650,20650,20650,0
|
|
20240719,182400,998194800,20650,20650,20650,20650,0
|
|
20240719,182300,998194800,20650,20650,20650,20650,0
|
|
20240719,182200,998194800,20650,20650,20650,20650,0
|
|
20240719,182100,998194800,20650,20650,20650,20650,0
|
|
20240719,182000,998194800,20650,20650,20650,20650,0
|
|
20240719,181900,998194800,20650,20650,20650,20650,0
|
|
20240719,181800,998194800,20650,20650,20650,20650,0
|
|
20240719,181700,998194800,20650,20650,20650,20650,0
|
|
20240719,181600,998194800,20650,20650,20650,20650,0
|
|
20240719,181500,998194800,20650,20650,20650,20650,0
|
|
20240719,181400,998194800,20650,20650,20650,20650,0
|
|
20240719,181300,998194800,20650,20650,20650,20650,0
|
|
20240719,181200,998194800,20650,20650,20650,20650,0
|
|
20240719,181100,998194800,20650,20650,20650,20650,0
|
|
20240719,181000,998194800,20650,20650,20650,20650,0
|
|
20240719,180900,998194800,20650,20650,20650,20650,0
|
|
20240719,180800,998194800,20650,20650,20650,20650,0
|
|
20240719,180700,998194800,20650,20650,20650,20650,0
|
|
20240719,180600,998194800,20650,20650,20650,20650,5199
|
|
20240719,180500,998194800,20650,20650,20650,20650,0
|
|
20240719,180400,998194800,20650,20650,20650,20650,0
|
|
20240719,180300,998194800,20650,20650,20650,20650,0
|
|
20240719,180200,998194800,20650,20650,20650,20650,0
|
|
20240719,180100,998194800,20650,20650,20650,20650,0
|
|
20240719,180000,998194800,20650,20650,20650,20650,0
|
|
20240719,175900,998194800,20650,20650,20650,20650,0
|
|
20240719,175800,998194800,20650,20650,20650,20650,0
|
|
20240719,175700,998194800,20650,20650,20650,20650,0
|
|
20240719,175600,998194800,20650,20650,20650,20650,0
|
|
20240719,175500,998194800,20650,20650,20650,20650,0
|
|
20240719,175400,998194800,20650,20650,20650,20650,0
|
|
20240719,175300,998194800,20650,20650,20650,20650,0
|
|
20240719,175200,998194800,20650,20650,20650,20650,0
|
|
20240719,175100,998194800,20650,20650,20650,20650,0
|
|
20240719,175000,998194800,20650,20650,20650,20650,0
|
|
20240719,174900,998194800,20650,20650,20650,20650,0
|
|
20240719,174800,998194800,20650,20650,20650,20650,0
|
|
20240719,174700,998194800,20650,20650,20650,20650,0
|
|
20240719,174600,998194800,20650,20650,20650,20650,0
|
|
20240719,174500,998194800,20650,20650,20650,20650,0
|
|
20240719,174400,998194800,20650,20650,20650,20650,0
|
|
20240719,174300,998194800,20650,20650,20650,20650,0
|
|
20240719,174200,998194800,20650,20650,20650,20650,0
|
|
20240719,174100,998194800,20650,20650,20650,20650,0
|
|
20240719,174000,998194800,20650,20650,20650,20650,0
|
|
20240719,173900,998194800,20650,20650,20650,20650,0
|
|
20240719,173800,998194800,20650,20650,20650,20650,0
|
|
20240719,173700,998194800,20650,20650,20650,20650,0
|
|
20240719,173600,998194800,20650,20650,20650,20650,5199
|
|
20240719,173500,998194800,20650,20650,20650,20650,0
|
|
20240719,173400,998194800,20650,20650,20650,20650,0
|
|
20240719,173300,998194800,20650,20650,20650,20650,0
|
|
20240719,173200,998194800,20650,20650,20650,20650,0
|
|
20240719,173100,998194800,20650,20650,20650,20650,0
|
|
20240719,173000,998194800,20650,20650,20650,20650,0
|
|
20240719,172900,998194800,20650,20650,20650,20650,0
|
|
20240719,172800,998194800,20650,20650,20650,20650,0
|
|
20240719,172700,998194800,20650,20650,20650,20650,0
|
|
20240719,172600,998194800,20650,20650,20650,20650,0
|
|
20240719,172500,998194800,20650,20650,20650,20650,0
|
|
20240719,172400,998194800,20650,20650,20650,20650,0
|
|
20240719,172300,998194800,20650,20650,20650,20650,0
|
|
20240719,172200,998194800,20650,20650,20650,20650,0
|
|
20240719,172100,998194800,20650,20650,20650,20650,0
|
|
20240719,172000,998194800,20650,20650,20650,20650,0
|
|
20240719,171900,998194800,20650,20650,20650,20650,0
|
|
20240719,171800,998194800,20650,20650,20650,20650,0
|
|
20240719,171700,998194800,20650,20650,20650,20650,0
|
|
20240719,171600,998194800,20650,20650,20650,20650,0
|
|
20240719,171500,998194800,20650,20650,20650,20650,0
|
|
20240719,171400,998194800,20650,20650,20650,20650,0
|
|
20240719,171300,998194800,20650,20650,20650,20650,0
|
|
20240719,171200,998194800,20650,20650,20650,20650,0
|
|
20240719,171100,998194800,20650,20650,20650,20650,0
|
|
20240719,171000,998194800,20650,20650,20650,20650,0
|
|
20240719,170900,998194800,20650,20650,20650,20650,0
|
|
20240719,170800,998194800,20650,20650,20650,20650,0
|
|
20240719,170700,998194800,20650,20650,20650,20650,0
|
|
20240719,170600,998194800,20650,20650,20650,20650,5199
|
|
20240719,170500,998194800,20650,20650,20650,20650,0
|
|
20240719,170400,998194800,20650,20650,20650,20650,0
|
|
20240719,170300,998194800,20650,20650,20650,20650,0
|
|
20240719,170200,998194800,20650,20650,20650,20650,0
|
|
20240719,170100,998194800,20650,20650,20650,20650,0
|
|
20240719,170000,998194800,20650,20650,20650,20650,0
|
|
20240719,165900,998194800,20650,20650,20650,20650,0
|
|
20240719,165800,998194800,20650,20650,20650,20650,0
|
|
20240719,165700,998194800,20650,20650,20650,20650,0
|
|
20240719,165600,998194800,20650,20650,20650,20650,0
|
|
20240719,165500,998194800,20650,20650,20650,20650,0
|
|
20240719,165400,998194800,20650,20650,20650,20650,0
|
|
20240719,165300,998194800,20650,20650,20650,20650,0
|
|
20240719,165200,998194800,20650,20650,20650,20650,0
|
|
20240719,165100,998194800,20650,20650,20650,20650,0
|
|
20240719,165000,998194800,20650,20650,20650,20650,0
|
|
20240719,164900,998194800,20650,20650,20650,20650,0
|
|
20240719,164800,998194800,20650,20650,20650,20650,0
|
|
20240719,164700,998194800,20650,20650,20650,20650,0
|
|
20240719,164600,998194800,20650,20650,20650,20650,0
|
|
20240719,164500,998194800,20650,20650,20650,20650,0
|
|
20240719,164400,998194800,20650,20650,20650,20650,0
|
|
20240719,164300,998194800,20650,20650,20650,20650,0
|
|
20240719,164200,998194800,20650,20650,20650,20650,0
|
|
20240719,164100,998194800,20650,20650,20650,20650,0
|
|
20240719,164000,998194800,20650,20650,20650,20650,0
|
|
20240719,163900,998194800,20650,20650,20650,20650,0
|
|
20240719,163800,998194800,20650,20650,20650,20650,0
|
|
20240719,163700,998194800,20650,20650,20650,20650,0
|
|
20240719,163600,998194800,20650,20650,20650,20650,5199
|
|
20240719,163500,998194800,20650,20650,20650,20650,0
|
|
20240719,163400,998194800,20650,20650,20650,20650,0
|
|
20240719,163300,998194800,20650,20650,20650,20650,0
|
|
20240719,163200,998194800,20650,20650,20650,20650,0
|
|
20240719,163100,998194800,20650,20650,20650,20650,0
|
|
20240719,163000,998194800,20650,20650,20650,20650,0
|
|
20240719,162900,998194800,20650,20650,20650,20650,0
|
|
20240719,162800,998194800,20650,20650,20650,20650,0
|
|
20240719,162700,998194800,20650,20650,20650,20650,0
|
|
20240719,162600,998194800,20650,20650,20650,20650,0
|
|
20240719,162500,998194800,20650,20650,20650,20650,0
|
|
20240719,162400,998194800,20650,20650,20650,20650,0
|
|
20240719,162300,998194800,20650,20650,20650,20650,0
|
|
20240719,162200,998194800,20650,20650,20650,20650,0
|
|
20240719,162100,998194800,20650,20650,20650,20650,0
|
|
20240719,162000,998194800,20650,20650,20650,20650,0
|
|
20240719,161900,998194800,20650,20650,20650,20650,0
|
|
20240719,161800,998194800,20650,20650,20650,20650,0
|
|
20240719,161700,998194800,20650,20650,20650,20650,0
|
|
20240719,161600,998194800,20650,20650,20650,20650,0
|
|
20240719,161500,998194800,20650,20650,20650,20650,0
|
|
20240719,161400,998194800,20650,20650,20650,20650,0
|
|
20240719,161300,998194800,20650,20650,20650,20650,0
|
|
20240719,161200,998194800,20650,20650,20650,20650,0
|
|
20240719,161100,998194800,20650,20650,20650,20650,0
|
|
20240719,161000,998194800,20650,20650,20650,20650,0
|
|
20240719,160900,998194800,20650,20650,20650,20650,0
|
|
20240719,160800,998194800,20650,20650,20650,20650,0
|
|
20240719,160700,998194800,20650,20650,20650,20650,0
|
|
20240719,160600,998194800,20650,20650,20650,20650,5199
|
|
20240719,160500,998194800,20650,20650,20650,20650,0
|
|
20240719,160400,998194800,20650,20650,20650,20650,0
|
|
20240719,160300,998194800,20650,20650,20650,20650,0
|
|
20240719,160200,998194800,20650,20650,20650,20650,0
|
|
20240719,160100,998194800,20650,20650,20650,20650,0
|
|
20240719,160000,998194800,20650,20650,20650,20650,0
|
|
20240719,155900,998194800,20650,20650,20650,20650,0
|
|
20240719,155800,998194800,20650,20650,20650,20650,0
|
|
20240719,155700,998194800,20650,20650,20650,20650,0
|
|
20240719,155600,998194800,20650,20650,20650,20650,0
|
|
20240719,155500,998194800,20650,20650,20650,20650,0
|
|
20240719,155400,998194800,20650,20650,20650,20650,0
|
|
20240719,155300,998194800,20650,20650,20650,20650,0
|
|
20240719,155200,998194800,20650,20650,20650,20650,0
|
|
20240719,155100,998194800,20650,20650,20650,20650,0
|
|
20240719,155000,998194800,20650,20650,20650,20650,0
|
|
20240719,154900,998194800,20650,20650,20650,20650,0
|
|
20240719,154800,998194800,20650,20650,20650,20650,0
|
|
20240719,154700,998194800,20650,20650,20650,20650,0
|
|
20240719,154600,998194800,20650,20650,20650,20650,0
|
|
20240719,154500,998194800,20650,20650,20650,20650,0
|
|
20240719,154400,998194800,20650,20650,20650,20650,0
|
|
20240719,154300,998194800,20650,20650,20650,20650,0
|
|
20240719,154200,998194800,20650,20650,20650,20650,0
|
|
20240719,154100,998194800,20650,20650,20650,20650,0
|
|
20240719,154000,998194800,20650,20650,20650,20650,0
|
|
20240719,153900,998194800,20650,20650,20650,20650,0
|
|
20240719,153800,998194800,20650,20650,20650,20650,0
|
|
20240719,153700,998194800,20650,20650,20650,20650,0
|
|
20240719,153600,998194800,20650,20650,20650,20650,5199
|
|
20240719,153500,998194800,20650,20650,20650,20650,0
|
|
20240719,153400,998194800,20650,20650,20650,20650,0
|
|
20240719,153300,998194800,20650,20650,20650,20650,0
|
|
20240719,153200,998194800,20650,20650,20650,20650,0
|
|
20240719,153100,998194800,20650,20650,20650,20650,0
|
|
20240719,153000,998194800,20650,20650,20650,20650,5199
|
|
20240719,152900,890835450,20800,20800,20800,20800,0
|
|
20240719,152800,890835450,20800,20800,20800,20800,0
|
|
20240719,152700,890835450,20800,20800,20800,20800,0
|
|
20240719,152600,890835450,20800,20800,20800,20800,0
|
|
20240719,152500,890835450,20800,20800,20800,20800,0
|
|
20240719,152400,890835450,20800,20800,20800,20800,0
|
|
20240719,152300,890835450,20800,20800,20800,20800,0
|
|
20240719,152200,890835450,20800,20800,20800,20800,0
|
|
20240719,152100,890835450,20800,20800,20800,20800,0
|
|
20240719,152000,890835450,20800,20800,20800,20800,0
|
|
20240719,151900,890835450,20800,20800,20800,20700,238
|
|
20240719,151800,885896800,20750,20750,20800,20700,181
|
|
20240719,151700,882143800,20750,20650,20750,20650,144
|
|
20240719,151600,879165800,20750,20800,20800,20650,97
|
|
20240719,151500,877151550,20800,20750,20800,20650,139
|
|
20240719,151400,874269550,20700,20700,20750,20700,592
|
|
20240719,151300,862015100,20750,20750,20750,20750,2
|
|
20240719,151200,861973600,20750,20750,20750,20750,37
|
|
20240719,151100,861205850,20750,20750,20750,20650,94
|
|
20240719,151000,859260750,20700,20700,20800,20700,111
|
|
20240719,150900,856962950,20800,20800,20800,20800,2
|
|
20240719,150800,856921350,20800,20800,20800,20700,85
|
|
20240719,150700,855161650,20800,20750,20800,20700,45
|
|
20240719,150600,854228350,20750,20750,20750,20750,12
|
|
20240719,150500,853979350,20750,20700,20800,20700,200
|
|
20240719,150400,849833300,20850,20850,20850,20850,1
|
|
20240719,150300,849812450,20850,20850,20850,20850,0
|
|
20240719,150200,849812450,20850,20850,20850,20850,0
|
|
20240719,150100,849812450,20850,20850,20850,20850,0
|
|
20240719,150000,849812450,20850,20850,20850,20850,11
|
|
20240719,145900,849583100,20700,20700,20700,20700,299
|
|
20240719,145800,843393800,20850,20750,20850,20700,103
|
|
20240719,145700,841260700,20850,20850,20850,20750,44
|
|
20240719,145600,840347400,20850,20850,20850,20850,0
|
|
20240719,145500,840347400,20850,20850,20850,20850,1
|
|
20240719,145400,840326550,20700,20750,20750,20700,141
|
|
20240719,145300,837402650,20850,20850,20850,20850,5
|
|
20240719,145200,837298400,20850,20850,20850,20850,1
|
|
20240719,145100,837277550,20750,20750,20750,20750,6
|
|
20240719,145000,837153050,20850,20850,20850,20850,0
|
|
20240719,144900,837153050,20850,20750,20850,20750,1019
|
|
20240719,144800,815908800,20850,20850,20850,20850,20
|
|
20240719,144700,815491800,20850,20850,20850,20850,0
|
|
20240719,144600,815491800,20850,20850,20850,20850,1
|
|
20240719,144500,815470950,20750,20750,20750,20750,12
|
|
20240719,144400,815221950,20850,20850,20850,20850,0
|
|
20240719,144300,815221950,20850,20850,20850,20850,1
|
|
20240719,144200,815201100,20700,20700,20700,20700,15
|
|
20240719,144100,814890600,20700,20850,20850,20700,10000
|
|
20240719,144000,607629100,20900,20900,20900,20900,1
|
|
20240719,143900,607608200,20850,20900,20900,20850,84
|
|
20240719,143800,605853250,20800,20850,20900,20800,43
|
|
20240719,143700,604958100,20800,20900,20900,20800,198
|
|
20240719,143600,600826050,20900,20900,20900,20900,0
|
|
20240719,143500,600826050,20900,20900,20900,20900,0
|
|
20240719,143400,600826050,20900,20900,20900,20900,0
|
|
20240719,143300,600826050,20900,20900,20900,20900,0
|
|
20240719,143200,600826050,20900,20900,20900,20850,14
|
|
20240719,143100,600533850,20900,20900,20900,20900,0
|
|
20240719,143000,600533850,20900,20900,20900,20900,0
|
|
20240719,142900,600533850,20900,20900,20900,20900,0
|
|
20240719,142800,600533850,20900,20900,20900,20900,0
|
|
20240719,142700,600533850,20900,20900,20900,20900,0
|
|
20240719,142600,600533850,20900,20900,20900,20900,0
|
|
20240719,142500,600533850,20900,20900,20900,20900,0
|
|
20240719,142400,600533850,20900,20900,20900,20900,0
|
|
20240719,142300,600533850,20900,20850,20900,20850,7
|
|
20240719,142200,600387850,20900,20900,20900,20900,35
|
|
20240719,142100,599656350,20900,20900,20900,20900,0
|
|
20240719,142000,599656350,20900,20900,20900,20900,0
|
|
20240719,141900,599656350,20900,20900,20900,20900,0
|
|
20240719,141800,599656350,20900,20900,20900,20900,1
|
|
20240719,141700,599635450,20850,20850,20850,20850,29
|
|
20240719,141600,599030800,20850,20850,20850,20850,1
|
|
20240719,141500,599009950,20800,20800,20800,20800,0
|
|
20240719,141400,599009950,20800,20800,20800,20800,177
|
|
20240719,141300,595328350,20750,20800,20800,20750,337
|
|
20240719,141200,588319350,20800,20800,20800,20800,0
|
|
20240719,141100,588319350,20800,20800,20800,20800,0
|
|
20240719,141000,588319350,20800,20800,20800,20800,0
|
|
20240719,140900,588319350,20800,20800,20800,20800,0
|
|
20240719,140800,588319350,20800,20800,20800,20800,0
|
|
20240719,140700,588319350,20800,20800,20800,20800,5
|
|
20240719,140600,588215350,20800,20800,20800,20800,0
|
|
20240719,140500,588215350,20800,20800,20800,20800,0
|
|
20240719,140400,588215350,20800,20800,20800,20800,0
|
|
20240719,140300,588215350,20800,20850,20850,20800,99
|
|
20240719,140200,586155700,20900,20900,20900,20900,0
|
|
20240719,140100,586155700,20900,20900,20900,20900,100
|
|
20240719,140000,584065700,20900,20900,20900,20900,0
|
|
20240719,135900,584065700,20900,20900,20900,20900,2
|
|
20240719,135800,584023900,20900,20900,20900,20900,2
|
|
20240719,135700,583982100,20900,20900,20900,20900,0
|
|
20240719,135600,583982100,20900,20800,20900,20800,131
|
|
20240719,135500,581257100,20900,20900,20900,20900,0
|
|
20240719,135400,581257100,20900,20900,20900,20900,0
|
|
20240719,135300,581257100,20900,20900,20900,20900,1
|
|
20240719,135200,581236200,20800,20800,20800,20800,0
|
|
20240719,135100,581236200,20800,20800,20800,20800,0
|
|
20240719,135000,581236200,20800,20800,20800,20800,0
|
|
20240719,134900,581236200,20800,20800,20800,20800,0
|
|
20240719,134800,581236200,20800,20800,20800,20800,0
|
|
20240719,134700,581236200,20800,20800,20800,20800,94
|
|
20240719,134600,579281000,20850,20850,20850,20850,0
|
|
20240719,134500,579281000,20850,20850,20850,20850,20
|
|
20240719,134400,578864000,20800,20800,20800,20800,0
|
|
20240719,134300,578864000,20800,20800,20800,20800,0
|
|
20240719,134200,578864000,20800,20800,20800,20800,0
|
|
20240719,134100,578864000,20800,20850,20850,20800,28
|
|
20240719,134000,578281400,20850,20850,20850,20850,100
|
|
20240719,133900,576196400,20850,20850,20850,20850,0
|
|
20240719,133800,576196400,20850,20850,20850,20850,10
|
|
20240719,133700,575987900,20800,20800,20800,20800,0
|
|
20240719,133600,575987900,20800,20800,20800,20800,14
|
|
20240719,133500,575696700,20750,20750,20750,20750,0
|
|
20240719,133400,575696700,20750,20750,20750,20750,0
|
|
20240719,133300,575696700,20750,20750,20750,20750,0
|
|
20240719,133200,575696700,20750,20800,20800,20750,143
|
|
20240719,133100,572724450,20800,20800,20800,20800,0
|
|
20240719,133000,572724450,20800,20800,20800,20800,0
|
|
20240719,132900,572724450,20800,20800,20800,20800,0
|
|
20240719,132800,572724450,20800,20800,20800,20800,0
|
|
20240719,132700,572724450,20800,20800,20800,20800,10
|
|
20240719,132600,572516450,20750,20750,20750,20750,0
|
|
20240719,132500,572516450,20750,20750,20750,20750,0
|
|
20240719,132400,572516450,20750,20750,20750,20750,0
|
|
20240719,132300,572516450,20750,20750,20750,20750,0
|
|
20240719,132200,572516450,20750,20750,20750,20750,0
|
|
20240719,132100,572516450,20750,20750,20750,20750,0
|
|
20240719,132000,572516450,20750,20750,20750,20750,0
|
|
20240719,131900,572516450,20750,20750,20750,20750,2
|
|
20240719,131800,572474950,20800,20800,20800,20800,0
|
|
20240719,131700,572474950,20800,20800,20800,20800,0
|
|
20240719,131600,572474950,20800,20750,20800,20750,3
|
|
20240719,131500,572412600,20800,20800,20800,20800,25
|
|
20240719,131400,571892600,20800,20800,20800,20800,0
|
|
20240719,131300,571892600,20800,20750,20800,20750,82
|
|
20240719,131200,570190850,20800,20800,20800,20800,101
|
|
20240719,131100,568090050,20800,20800,20800,20800,0
|
|
20240719,131000,568090050,20800,20800,20800,20800,29
|
|
20240719,130900,567486850,20750,20750,20750,20750,69
|
|
20240719,130800,566055100,20750,20750,20750,20750,0
|
|
20240719,130700,566055100,20750,20750,20750,20750,0
|
|
20240719,130600,566055100,20750,20750,20750,20750,0
|
|
20240719,130500,566055100,20750,20750,20750,20750,0
|
|
20240719,130400,566055100,20750,20750,20750,20750,38
|
|
20240719,130300,565266600,20850,20850,20850,20850,0
|
|
20240719,130200,565266600,20850,20800,20850,20800,54
|
|
20240719,130100,564143350,20800,20800,20800,20800,0
|
|
20240719,130000,564143350,20800,20800,20800,20800,0
|
|
20240719,125900,564143350,20800,20800,20800,20800,3
|
|
20240719,125800,564080950,20800,20800,20800,20800,0
|
|
20240719,125700,564080950,20800,20800,20800,20800,1
|
|
20240719,125600,564060150,20800,20800,20800,20800,0
|
|
20240719,125500,564060150,20800,20800,20800,20800,17
|
|
20240719,125400,563706550,20750,20750,20750,20750,0
|
|
20240719,125300,563706550,20750,20750,20750,20750,0
|
|
20240719,125200,563706550,20750,20750,20750,20750,14
|
|
20240719,125100,563416050,20750,20750,20750,20750,0
|
|
20240719,125000,563416050,20750,20750,20750,20750,0
|
|
20240719,124900,563416050,20750,20750,20750,20750,0
|
|
20240719,124800,563416050,20750,20750,20750,20750,128
|
|
20240719,124700,560760050,20800,20800,20800,20800,443
|
|
20240719,124600,551545650,20800,20800,20800,20800,2
|
|
20240719,124500,551504050,20900,20900,20900,20900,0
|
|
20240719,124400,551504050,20900,20800,20900,20800,35
|
|
20240719,124300,550775950,20850,20850,20850,20800,98
|
|
20240719,124200,548736900,20850,20850,20850,20850,4
|
|
20240719,124100,548653500,20850,20850,20850,20850,150
|
|
20240719,124000,545526000,20850,20850,20850,20850,1
|
|
20240719,123900,545505150,20800,20800,20800,20800,0
|
|
20240719,123800,545505150,20800,20800,20800,20800,19
|
|
20240719,123700,545109950,20800,20800,20800,20800,0
|
|
20240719,123600,545109950,20800,20800,20800,20800,0
|
|
20240719,123500,545109950,20800,20800,20800,20800,160
|
|
20240719,123400,541781950,20850,20850,20850,20850,0
|
|
20240719,123300,541781950,20850,20850,20850,20850,0
|
|
20240719,123200,541781950,20850,20850,20850,20850,0
|
|
20240719,123100,541781950,20850,20850,20850,20850,0
|
|
20240719,123000,541781950,20850,20850,20850,20850,0
|
|
20240719,122900,541781950,20850,20850,20850,20850,36
|
|
20240719,122800,541031350,20850,20850,20850,20850,1
|
|
20240719,122700,541010500,20800,20800,20800,20800,1
|
|
20240719,122600,540989700,20800,20800,20800,20800,2
|
|
20240719,122500,540948100,20850,20850,20850,20850,10
|
|
20240719,122400,540739600,20850,20850,20850,20850,1
|
|
20240719,122300,540718750,20800,20800,20800,20800,0
|
|
20240719,122200,540718750,20800,20800,20800,20800,0
|
|
20240719,122100,540718750,20800,20800,20800,20800,0
|
|
20240719,122000,540718750,20800,20800,20800,20800,0
|
|
20240719,121900,540718750,20800,20800,20800,20800,0
|
|
20240719,121800,540718750,20800,20800,20800,20800,27
|
|
20240719,121700,540157150,20800,20800,20800,20800,0
|
|
20240719,121600,540157150,20800,20800,20800,20800,0
|
|
20240719,121500,540157150,20800,20800,20800,20800,127
|
|
20240719,121400,537515550,20800,20800,20800,20800,327
|
|
20240719,121300,530713950,20800,20800,20800,20800,117
|
|
20240719,121200,528280350,20850,20850,20850,20850,0
|
|
20240719,121100,528280350,20850,20850,20850,20850,0
|
|
20240719,121000,528280350,20850,20850,20850,20850,29
|
|
20240719,120900,527675700,20800,20800,20800,20800,0
|
|
20240719,120800,527675700,20800,20800,20800,20800,0
|
|
20240719,120700,527675700,20800,20800,20800,20800,1
|
|
20240719,120600,527654900,20750,20750,20750,20750,1
|
|
20240719,120500,527634150,20750,20750,20750,20750,0
|
|
20240719,120400,527634150,20750,20750,20750,20750,17
|
|
20240719,120300,527281400,20800,20800,20800,20800,200
|
|
20240719,120200,523121400,20800,20750,20800,20700,26
|
|
20240719,120100,522583050,20750,20700,20800,20700,54
|
|
20240719,120000,521461450,20700,20700,20700,20700,23
|
|
20240719,115900,520985350,20750,20750,20750,20750,183
|
|
20240719,115800,517188100,20800,20800,20800,20800,0
|
|
20240719,115700,517188100,20800,20800,20800,20800,0
|
|
20240719,115600,517188100,20800,20800,20800,20800,21
|
|
20240719,115500,516751300,20700,20700,20800,20700,122
|
|
20240719,115400,514223800,20700,20700,20700,20700,0
|
|
20240719,115300,514223800,20700,20750,20750,20700,41
|
|
20240719,115200,513374400,20750,20750,20750,20750,16
|
|
20240719,115100,513042400,20700,20700,20700,20700,0
|
|
20240719,115000,513042400,20700,20750,20750,20700,57
|
|
20240719,114900,511860700,20700,20700,20700,20700,0
|
|
20240719,114800,511860700,20700,20700,20700,20700,0
|
|
20240719,114700,511860700,20700,20800,20800,20700,62
|
|
20240719,114600,510575100,20800,20750,20800,20700,161
|
|
20240719,114500,507238550,20800,20800,20800,20800,0
|
|
20240719,114400,507238550,20800,20800,20800,20800,0
|
|
20240719,114300,507238550,20800,20800,20800,20800,0
|
|
20240719,114200,507238550,20800,20800,20800,20800,0
|
|
20240719,114100,507238550,20800,20800,20800,20800,31
|
|
20240719,114000,506593750,20750,20750,20750,20750,121
|
|
20240719,113900,504083000,20750,20750,20750,20750,0
|
|
20240719,113800,504083000,20750,20750,20750,20750,200
|
|
20240719,113700,499933000,20750,20750,20750,20750,50
|
|
20240719,113600,498895500,20750,20750,20750,20750,475
|
|
20240719,113500,489039250,20800,20800,20800,20800,5
|
|
20240719,113400,488935250,20800,20800,20800,20800,0
|
|
20240719,113300,488935250,20800,20800,20800,20750,308
|
|
20240719,113200,482535350,20800,20800,20800,20800,0
|
|
20240719,113100,482535350,20800,20800,20800,20800,489
|
|
20240719,113000,472364150,20800,20850,20850,20800,139
|
|
20240719,112900,469472850,20850,20800,20850,20800,32
|
|
20240719,112800,468805900,20850,20850,20850,20850,0
|
|
20240719,112700,468805900,20850,20850,20850,20850,3
|
|
20240719,112600,468743350,20850,20850,20850,20850,5
|
|
20240719,112500,468639100,20850,20850,20850,20850,1
|
|
20240719,112400,468618250,20850,20850,20850,20850,50
|
|
20240719,112300,467575750,20850,20850,20850,20850,0
|
|
20240719,112200,467575750,20850,20850,20850,20850,0
|
|
20240719,112100,467575750,20850,20850,20850,20850,15
|
|
20240719,112000,467263000,20850,20850,20850,20850,8
|
|
20240719,111900,467096200,20800,20800,20800,20800,0
|
|
20240719,111800,467096200,20800,20800,20800,20800,0
|
|
20240719,111700,467096200,20800,20800,20800,20800,0
|
|
20240719,111600,467096200,20800,20800,20800,20800,0
|
|
20240719,111500,467096200,20800,20850,20850,20800,63
|
|
20240719,111400,465784950,20950,20950,20950,20950,0
|
|
20240719,111300,465784950,20950,20950,20950,20950,2
|
|
20240719,111200,465743050,20950,20950,20950,20950,0
|
|
20240719,111100,465743050,20950,20900,20950,20900,3
|
|
20240719,111000,465680300,20900,20900,20900,20900,29
|
|
20240719,110900,465074200,20850,20850,20850,20850,0
|
|
20240719,110800,465074200,20850,20850,20850,20850,0
|
|
20240719,110700,465074200,20850,20850,20850,20850,18
|
|
20240719,110600,464698900,20900,20900,20900,20900,1
|
|
20240719,110500,464678000,20900,20900,20900,20900,6
|
|
20240719,110400,464552600,20900,20900,20900,20900,47
|
|
20240719,110300,463570300,20900,20900,20900,20900,1
|
|
20240719,110200,463549400,20800,20850,20850,20800,100
|
|
20240719,110100,461468900,20800,20850,20850,20800,76
|
|
20240719,110000,459888000,20800,20850,20850,20800,490
|
|
20240719,105900,449695700,20800,20800,20800,20800,25
|
|
20240719,105800,449175700,20900,20900,20900,20900,5
|
|
20240719,105700,449071200,20900,20900,20900,20900,0
|
|
20240719,105600,449071200,20900,20900,20900,20900,4
|
|
20240719,105500,448987600,20900,20850,20900,20800,251
|
|
20240719,105400,443765450,20850,20900,20900,20850,165
|
|
20240719,105300,440324950,20900,20900,20900,20900,0
|
|
20240719,105200,440324950,20900,20850,20900,20850,9
|
|
20240719,105100,440137250,20900,20900,20900,20900,0
|
|
20240719,105000,440137250,20900,20900,20900,20900,105
|
|
20240719,104900,437942750,20850,20850,20850,20850,260
|
|
20240719,104800,432521750,20950,20950,20950,20950,0
|
|
20240719,104700,432521750,20950,20950,20950,20950,0
|
|
20240719,104600,432521750,20950,20950,20950,20950,1
|
|
20240719,104500,432500800,20900,20850,20900,20850,254
|
|
20240719,104400,427199900,21000,21000,21000,21000,0
|
|
20240719,104300,427199900,21000,20850,21000,20850,52
|
|
20240719,104200,426108650,21000,21000,21000,21000,0
|
|
20240719,104100,426108650,21000,21000,21000,21000,0
|
|
20240719,104000,426108650,21000,21000,21000,21000,10
|
|
20240719,103900,425898650,20900,20900,20900,20900,70
|
|
20240719,103800,424435650,20900,21000,21000,20900,90
|
|
20240719,103700,422547650,21000,21000,21000,21000,0
|
|
20240719,103600,422547650,21000,21000,21000,21000,0
|
|
20240719,103500,422547650,21000,21000,21000,21000,11
|
|
20240719,103400,422316650,21000,21000,21000,21000,0
|
|
20240719,103300,422316650,21000,21000,21000,21000,1
|
|
20240719,103200,422295650,20850,20850,20850,20850,0
|
|
20240719,103100,422295650,20850,20850,20850,20850,0
|
|
20240719,103000,422295650,20850,20900,20900,20850,22
|
|
20240719,102900,421836400,21000,21000,21000,21000,9
|
|
20240719,102800,421647400,21000,20900,21000,20850,208
|
|
20240719,102700,417310050,21000,21000,21000,21000,0
|
|
20240719,102600,417310050,21000,21000,21000,21000,15
|
|
20240719,102500,416995050,21000,21000,21000,21000,8
|
|
20240719,102400,416827050,20850,21000,21000,20850,332
|
|
20240719,102300,409903050,21000,21000,21000,21000,0
|
|
20240719,102200,409903050,21000,20900,21000,20850,1218
|
|
20240719,102100,384471900,21000,21000,21000,21000,10
|
|
20240719,102000,384261900,21000,21000,21000,21000,0
|
|
20240719,101900,384261900,21000,21000,21000,20900,265
|
|
20240719,101800,378722300,20900,21000,21000,20900,43
|
|
20240719,101700,377822600,21100,21100,21100,21100,3
|
|
20240719,101600,377759300,21100,21150,21150,20900,4377
|
|
20240719,101500,286019250,21150,21150,21150,21150,0
|
|
20240719,101400,286019250,21150,21150,21150,21150,10
|
|
20240719,101300,285807750,21050,21150,21150,21050,15
|
|
20240719,101200,285491800,21150,21150,21150,21150,0
|
|
20240719,101100,285491800,21150,21150,21150,21150,0
|
|
20240719,101000,285491800,21150,21150,21150,21150,0
|
|
20240719,100900,285491800,21150,21150,21150,21150,1
|
|
20240719,100800,285470650,21000,21150,21150,21000,81
|
|
20240719,100700,283769500,21000,21000,21000,21000,185
|
|
20240719,100600,279884500,21150,21150,21150,21150,0
|
|
20240719,100500,279884500,21150,21150,21150,21150,0
|
|
20240719,100400,279884500,21150,21150,21150,21150,0
|
|
20240719,100300,279884500,21150,21150,21150,21150,5
|
|
20240719,100200,279778750,21150,21150,21150,21150,100
|
|
20240719,100100,277663750,21150,21150,21150,21150,0
|
|
20240719,100000,277663750,21150,21100,21150,21100,2
|
|
20240719,095900,277621500,21100,21100,21100,21100,136
|
|
20240719,095800,274751900,21100,21100,21100,21100,0
|
|
20240719,095700,274751900,21100,21100,21100,21100,0
|
|
20240719,095600,274751900,21100,21100,21100,21100,9
|
|
20240719,095500,274562000,21100,21100,21100,21100,5
|
|
20240719,095400,274456500,21000,21000,21000,21000,0
|
|
20240719,095300,274456500,21000,21000,21000,21000,69
|
|
20240719,095200,273007500,21100,21100,21100,21100,0
|
|
20240719,095100,273007500,21100,21100,21100,21100,1
|
|
20240719,095000,272986400,21000,21000,21000,21000,228
|
|
20240719,094900,268198400,21000,21000,21000,21000,0
|
|
20240719,094800,268198400,21000,21000,21000,21000,95
|
|
20240719,094700,266203400,21000,21000,21000,21000,61
|
|
20240719,094600,264922400,21150,21100,21150,21100,2
|
|
20240719,094500,264880150,21100,21100,21100,21100,3
|
|
20240719,094400,264816850,21100,21100,21100,21100,0
|
|
20240719,094300,264816850,21100,21100,21100,21100,10
|
|
20240719,094200,264605850,21000,21000,21000,21000,3
|
|
20240719,094100,264542850,21100,21100,21100,21100,20
|
|
20240719,094000,264120850,21100,21100,21100,21100,0
|
|
20240719,093900,264120850,21100,20950,21200,20950,550
|
|
20240719,093800,252509550,20950,20950,20950,20950,275
|
|
20240719,093700,246748300,20950,20950,20950,20950,8
|
|
20240719,093600,246580700,21150,21150,21150,21150,0
|
|
20240719,093500,246580700,21150,21150,21150,21150,0
|
|
20240719,093400,246580700,21150,21150,21150,21150,0
|
|
20240719,093300,246580700,21150,21150,21150,21150,0
|
|
20240719,093200,246580700,21150,21150,21150,21150,3
|
|
20240719,093100,246517250,21150,20950,21150,20950,42
|
|
20240719,093000,245637150,21150,21000,21150,20950,2521
|
|
20240719,092900,192750500,21050,21050,21050,21050,99
|
|
20240719,092800,190666550,21050,21050,21050,21050,59
|
|
20240719,092700,189424600,21000,21150,21150,21000,82
|
|
20240719,092600,187693850,21150,21050,21150,21000,233
|
|
20240719,092500,182795950,21200,21200,21200,21200,0
|
|
20240719,092400,182795950,21200,21150,21200,21150,131
|
|
20240719,092300,180025250,21150,21100,21150,21000,3309
|
|
20240719,092200,110492200,21150,21050,21200,21050,281
|
|
20240719,092100,104560400,21200,21200,21200,21050,123
|
|
20240719,092000,101965300,21100,21200,21300,21050,2680
|
|
20240719,091900,45490100,21200,21150,21200,21100,91
|
|
20240719,091800,43568850,21100,21300,21300,21100,111
|
|
20240719,091700,41224550,21200,21200,21200,21200,10
|
|
20240719,091600,41012550,21300,21300,21300,21300,1
|
|
20240719,091500,40991250,21300,21250,21300,21100,644
|
|
20240719,091400,27398300,21150,21100,21150,21100,61
|
|
20240719,091300,26110150,21300,21300,21300,21300,0
|
|
20240719,091200,26110150,21300,21150,21300,21100,18
|
|
20240719,091100,25729000,21300,21300,21300,21300,0
|
|
20240719,091000,25729000,21300,21200,21300,21150,239
|
|
20240719,090900,20645500,21300,21300,21300,21300,0
|
|
20240719,090800,20645500,21300,21300,21300,21300,0
|
|
20240719,090700,20645500,21300,21250,21300,21200,374
|
|
20240719,090600,12699250,21300,21250,21300,21250,156
|
|
20240719,090500,9384200,21250,21250,21250,21250,97
|
|
20240719,090400,7322950,21300,21300,21300,21300,0
|
|
20240719,090300,7322950,21300,21300,21300,21300,65
|
|
20240719,090200,5938450,21300,21300,21300,21300,0
|
|
20240719,090100,5938450,21300,21200,21300,21200,19
|
|
20240719,090000,5535550,21300,21050,21300,21050,262
|