599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,185600,2660036850,22400,22400,22400,22400,1464
|
|
20240723,185500,2660036850,22400,22400,22400,22400,0
|
|
20240723,185400,2660036850,22400,22400,22400,22400,0
|
|
20240723,185300,2660036850,22400,22400,22400,22400,0
|
|
20240723,185200,2660036850,22400,22400,22400,22400,0
|
|
20240723,185100,2660036850,22400,22400,22400,22400,0
|
|
20240723,185000,2660036850,22400,22400,22400,22400,0
|
|
20240723,184900,2660036850,22400,22400,22400,22400,0
|
|
20240723,184800,2660036850,22400,22400,22400,22400,0
|
|
20240723,184700,2660036850,22400,22400,22400,22400,0
|
|
20240723,184600,2660036850,22400,22400,22400,22400,0
|
|
20240723,184500,2660036850,22400,22400,22400,22400,0
|
|
20240723,184400,2660036850,22400,22400,22400,22400,0
|
|
20240723,184300,2660036850,22400,22400,22400,22400,0
|
|
20240723,184200,2660036850,22400,22400,22400,22400,0
|
|
20240723,184100,2660036850,22400,22400,22400,22400,0
|
|
20240723,184000,2660036850,22400,22400,22400,22400,0
|
|
20240723,183900,2660036850,22400,22400,22400,22400,0
|
|
20240723,183800,2660036850,22400,22400,22400,22400,0
|
|
20240723,183700,2660036850,22400,22400,22400,22400,0
|
|
20240723,183600,2660036850,22400,22400,22400,22400,0
|
|
20240723,183500,2660036850,22400,22400,22400,22400,0
|
|
20240723,183400,2660036850,22400,22400,22400,22400,0
|
|
20240723,183300,2660036850,22400,22400,22400,22400,0
|
|
20240723,183200,2660036850,22400,22400,22400,22400,0
|
|
20240723,183100,2660036850,22400,22400,22400,22400,0
|
|
20240723,183000,2660036850,22400,22400,22400,22400,0
|
|
20240723,182900,2660036850,22400,22400,22400,22400,0
|
|
20240723,182800,2660036850,22400,22400,22400,22400,0
|
|
20240723,182700,2660036850,22400,22400,22400,22400,0
|
|
20240723,182600,2660036850,22400,22400,22400,22400,1464
|
|
20240723,182500,2660036850,22400,22400,22400,22400,0
|
|
20240723,182400,2660036850,22400,22400,22400,22400,0
|
|
20240723,182300,2660036850,22400,22400,22400,22400,0
|
|
20240723,182200,2660036850,22400,22400,22400,22400,0
|
|
20240723,182100,2660036850,22400,22400,22400,22400,0
|
|
20240723,182000,2660036850,22400,22400,22400,22400,0
|
|
20240723,181900,2660036850,22400,22400,22400,22400,0
|
|
20240723,181800,2660036850,22400,22400,22400,22400,0
|
|
20240723,181700,2660036850,22400,22400,22400,22400,0
|
|
20240723,181600,2660036850,22400,22400,22400,22400,0
|
|
20240723,181500,2660036850,22400,22400,22400,22400,0
|
|
20240723,181400,2660036850,22400,22400,22400,22400,0
|
|
20240723,181300,2660036850,22400,22400,22400,22400,0
|
|
20240723,181200,2660036850,22400,22400,22400,22400,0
|
|
20240723,181100,2660036850,22400,22400,22400,22400,0
|
|
20240723,181000,2660036850,22400,22400,22400,22400,0
|
|
20240723,180900,2660036850,22400,22400,22400,22400,0
|
|
20240723,180800,2660036850,22400,22400,22400,22400,0
|
|
20240723,180700,2660036850,22400,22400,22400,22400,0
|
|
20240723,180600,2660036850,22400,22400,22400,22400,0
|
|
20240723,180500,2660036850,22400,22400,22400,22400,0
|
|
20240723,180400,2660036850,22400,22400,22400,22400,0
|
|
20240723,180300,2660036850,22400,22400,22400,22400,0
|
|
20240723,180200,2660036850,22400,22400,22400,22400,0
|
|
20240723,180100,2660036850,22400,22400,22400,22400,0
|
|
20240723,180000,2660036850,22400,22400,22400,22400,0
|
|
20240723,175900,2660036850,22400,22400,22400,22400,0
|
|
20240723,175800,2660036850,22400,22400,22400,22400,0
|
|
20240723,175700,2660036850,22400,22400,22400,22400,0
|
|
20240723,175600,2660036850,22400,22400,22400,22400,1464
|
|
20240723,175500,2660036850,22400,22400,22400,22400,0
|
|
20240723,175400,2660036850,22400,22400,22400,22400,0
|
|
20240723,175300,2660036850,22400,22400,22400,22400,0
|
|
20240723,175200,2660036850,22400,22400,22400,22400,0
|
|
20240723,175100,2660036850,22400,22400,22400,22400,0
|
|
20240723,175000,2660036850,22400,22400,22400,22400,0
|
|
20240723,174900,2660036850,22400,22400,22400,22400,0
|
|
20240723,174800,2660036850,22400,22400,22400,22400,0
|
|
20240723,174700,2660036850,22400,22400,22400,22400,0
|
|
20240723,174600,2660036850,22400,22400,22400,22400,0
|
|
20240723,174500,2660036850,22400,22400,22400,22400,0
|
|
20240723,174400,2660036850,22400,22400,22400,22400,0
|
|
20240723,174300,2660036850,22400,22400,22400,22400,0
|
|
20240723,174200,2660036850,22400,22400,22400,22400,0
|
|
20240723,174100,2660036850,22400,22400,22400,22400,0
|
|
20240723,174000,2660036850,22400,22400,22400,22400,0
|
|
20240723,173900,2660036850,22400,22400,22400,22400,0
|
|
20240723,173800,2660036850,22400,22400,22400,22400,0
|
|
20240723,173700,2660036850,22400,22400,22400,22400,0
|
|
20240723,173600,2660036850,22400,22400,22400,22400,0
|
|
20240723,173500,2660036850,22400,22400,22400,22400,0
|
|
20240723,173400,2660036850,22400,22400,22400,22400,0
|
|
20240723,173300,2660036850,22400,22400,22400,22400,0
|
|
20240723,173200,2660036850,22400,22400,22400,22400,0
|
|
20240723,173100,2660036850,22400,22400,22400,22400,0
|
|
20240723,173000,2660036850,22400,22400,22400,22400,0
|
|
20240723,172900,2660036850,22400,22400,22400,22400,0
|
|
20240723,172800,2660036850,22400,22400,22400,22400,0
|
|
20240723,172700,2660036850,22400,22400,22400,22400,0
|
|
20240723,172600,2660036850,22400,22400,22400,22400,1464
|
|
20240723,172500,2660036850,22400,22400,22400,22400,0
|
|
20240723,172400,2660036850,22400,22400,22400,22400,0
|
|
20240723,172300,2660036850,22400,22400,22400,22400,0
|
|
20240723,172200,2660036850,22400,22400,22400,22400,0
|
|
20240723,172100,2660036850,22400,22400,22400,22400,0
|
|
20240723,172000,2660036850,22400,22400,22400,22400,0
|
|
20240723,171900,2660036850,22400,22400,22400,22400,0
|
|
20240723,171800,2660036850,22400,22400,22400,22400,0
|
|
20240723,171700,2660036850,22400,22400,22400,22400,0
|
|
20240723,171600,2660036850,22400,22400,22400,22400,0
|
|
20240723,171500,2660036850,22400,22400,22400,22400,0
|
|
20240723,171400,2660036850,22400,22400,22400,22400,0
|
|
20240723,171300,2660036850,22400,22400,22400,22400,0
|
|
20240723,171200,2660036850,22400,22400,22400,22400,0
|
|
20240723,171100,2660036850,22400,22400,22400,22400,0
|
|
20240723,171000,2660036850,22400,22400,22400,22400,0
|
|
20240723,170900,2660036850,22400,22400,22400,22400,0
|
|
20240723,170800,2660036850,22400,22400,22400,22400,0
|
|
20240723,170700,2660036850,22400,22400,22400,22400,0
|
|
20240723,170600,2660036850,22400,22400,22400,22400,0
|
|
20240723,170500,2660036850,22400,22400,22400,22400,0
|
|
20240723,170400,2660036850,22400,22400,22400,22400,0
|
|
20240723,170300,2660036850,22400,22400,22400,22400,0
|
|
20240723,170200,2660036850,22400,22400,22400,22400,0
|
|
20240723,170100,2660036850,22400,22400,22400,22400,0
|
|
20240723,170000,2660036850,22400,22400,22400,22400,0
|
|
20240723,165900,2660036850,22400,22400,22400,22400,0
|
|
20240723,165800,2660036850,22400,22400,22400,22400,0
|
|
20240723,165700,2660036850,22400,22400,22400,22400,0
|
|
20240723,165600,2660036850,22400,22400,22400,22400,1464
|
|
20240723,165500,2660036850,22400,22400,22400,22400,0
|
|
20240723,165400,2660036850,22400,22400,22400,22400,0
|
|
20240723,165300,2660036850,22400,22400,22400,22400,0
|
|
20240723,165200,2660036850,22400,22400,22400,22400,0
|
|
20240723,165100,2660036850,22400,22400,22400,22400,0
|
|
20240723,165000,2660036850,22400,22400,22400,22400,0
|
|
20240723,164900,2660036850,22400,22400,22400,22400,0
|
|
20240723,164800,2660036850,22400,22400,22400,22400,0
|
|
20240723,164700,2660036850,22400,22400,22400,22400,0
|
|
20240723,164600,2660036850,22400,22400,22400,22400,0
|
|
20240723,164500,2660036850,22400,22400,22400,22400,0
|
|
20240723,164400,2660036850,22400,22400,22400,22400,0
|
|
20240723,164300,2660036850,22400,22400,22400,22400,0
|
|
20240723,164200,2660036850,22400,22400,22400,22400,0
|
|
20240723,164100,2660036850,22400,22400,22400,22400,0
|
|
20240723,164000,2660036850,22400,22400,22400,22400,0
|
|
20240723,163900,2660036850,22400,22400,22400,22400,0
|
|
20240723,163800,2660036850,22400,22400,22400,22400,0
|
|
20240723,163700,2660036850,22400,22400,22400,22400,0
|
|
20240723,163600,2660036850,22400,22400,22400,22400,0
|
|
20240723,163500,2660036850,22400,22400,22400,22400,0
|
|
20240723,163400,2660036850,22400,22400,22400,22400,0
|
|
20240723,163300,2660036850,22400,22400,22400,22400,0
|
|
20240723,163200,2660036850,22400,22400,22400,22400,0
|
|
20240723,163100,2660036850,22400,22400,22400,22400,0
|
|
20240723,163000,2660036850,22400,22400,22400,22400,0
|
|
20240723,162900,2660036850,22400,22400,22400,22400,0
|
|
20240723,162800,2660036850,22400,22400,22400,22400,0
|
|
20240723,162700,2660036850,22400,22400,22400,22400,0
|
|
20240723,162600,2660036850,22400,22400,22400,22400,1464
|
|
20240723,162500,2660036850,22400,22400,22400,22400,0
|
|
20240723,162400,2660036850,22400,22400,22400,22400,0
|
|
20240723,162300,2660036850,22400,22400,22400,22400,0
|
|
20240723,162200,2660036850,22400,22400,22400,22400,0
|
|
20240723,162100,2660036850,22400,22400,22400,22400,0
|
|
20240723,162000,2660036850,22400,22400,22400,22400,0
|
|
20240723,161900,2660036850,22400,22400,22400,22400,0
|
|
20240723,161800,2660036850,22400,22400,22400,22400,0
|
|
20240723,161700,2660036850,22400,22400,22400,22400,0
|
|
20240723,161600,2660036850,22400,22400,22400,22400,0
|
|
20240723,161500,2660036850,22400,22400,22400,22400,0
|
|
20240723,161400,2660036850,22400,22400,22400,22400,0
|
|
20240723,161300,2660036850,22400,22400,22400,22400,0
|
|
20240723,161200,2660036850,22400,22400,22400,22400,0
|
|
20240723,161100,2660036850,22400,22400,22400,22400,0
|
|
20240723,161000,2660036850,22400,22400,22400,22400,0
|
|
20240723,160900,2660036850,22400,22400,22400,22400,0
|
|
20240723,160800,2660036850,22400,22400,22400,22400,0
|
|
20240723,160700,2660036850,22400,22400,22400,22400,0
|
|
20240723,160600,2660036850,22400,22400,22400,22400,0
|
|
20240723,160500,2660036850,22400,22400,22400,22400,0
|
|
20240723,160400,2660036850,22400,22400,22400,22400,0
|
|
20240723,160300,2660036850,22400,22400,22400,22400,0
|
|
20240723,160200,2660036850,22400,22400,22400,22400,0
|
|
20240723,160100,2660036850,22400,22400,22400,22400,0
|
|
20240723,160000,2660036850,22400,22400,22400,22400,0
|
|
20240723,155900,2660036850,22400,22400,22400,22400,0
|
|
20240723,155800,2660036850,22400,22400,22400,22400,0
|
|
20240723,155700,2660036850,22400,22400,22400,22400,0
|
|
20240723,155600,2660036850,22400,22400,22400,22400,1464
|
|
20240723,155500,2660036850,22400,22400,22400,22400,0
|
|
20240723,155400,2660036850,22400,22400,22400,22400,0
|
|
20240723,155300,2660036850,22400,22400,22400,22400,0
|
|
20240723,155200,2660036850,22400,22400,22400,22400,0
|
|
20240723,155100,2660036850,22400,22400,22400,22400,0
|
|
20240723,155000,2660036850,22400,22400,22400,22400,0
|
|
20240723,154900,2660036850,22400,22400,22400,22400,0
|
|
20240723,154800,2660036850,22400,22400,22400,22400,0
|
|
20240723,154700,2660036850,22400,22400,22400,22400,0
|
|
20240723,154600,2660036850,22400,22400,22400,22400,0
|
|
20240723,154500,2660036850,22400,22400,22400,22400,0
|
|
20240723,154400,2660036850,22400,22400,22400,22400,0
|
|
20240723,154300,2660036850,22400,22400,22400,22400,0
|
|
20240723,154200,2660036850,22400,22400,22400,22400,0
|
|
20240723,154100,2660036850,22400,22400,22400,22400,0
|
|
20240723,154000,2660036850,22400,22400,22400,22400,0
|
|
20240723,153900,2660036850,22400,22400,22400,22400,0
|
|
20240723,153800,2660036850,22400,22400,22400,22400,0
|
|
20240723,153700,2660036850,22400,22400,22400,22400,0
|
|
20240723,153600,2660036850,22400,22400,22400,22400,0
|
|
20240723,153500,2660036850,22400,22400,22400,22400,0
|
|
20240723,153400,2660036850,22400,22400,22400,22400,0
|
|
20240723,153300,2660036850,22400,22400,22400,22400,0
|
|
20240723,153200,2660036850,22400,22400,22400,22400,0
|
|
20240723,153100,2660036850,22400,22400,22400,22400,0
|
|
20240723,153000,2660036850,22400,22400,22400,22400,1464
|
|
20240723,152900,2627243250,22350,22350,22350,22350,0
|
|
20240723,152800,2627243250,22350,22350,22350,22350,0
|
|
20240723,152700,2627243250,22350,22350,22350,22350,0
|
|
20240723,152600,2627243250,22350,22350,22350,22350,0
|
|
20240723,152500,2627243250,22350,22350,22350,22350,0
|
|
20240723,152400,2627243250,22350,22350,22350,22350,0
|
|
20240723,152300,2627243250,22350,22350,22350,22350,0
|
|
20240723,152200,2627243250,22350,22350,22350,22350,0
|
|
20240723,152100,2627243250,22350,22350,22350,22350,0
|
|
20240723,152000,2627243250,22350,22350,22350,22350,0
|
|
20240723,151900,2627243250,22350,22350,22350,22150,182
|
|
20240723,151800,2623190850,22300,22300,22300,22300,246
|
|
20240723,151700,2617705050,22250,22250,22250,22200,16
|
|
20240723,151600,2617349650,22300,22300,22300,22300,55
|
|
20240723,151500,2616123150,22300,22250,22350,22100,1704
|
|
20240723,151400,2578380600,22250,22250,22350,22250,208
|
|
20240723,151300,2573752300,22350,22350,22350,22250,163
|
|
20240723,151200,2570120100,22350,22200,22350,22200,3477
|
|
20240723,151100,2492608250,22200,22250,22250,22200,552
|
|
20240723,151000,2480330950,22250,22150,22250,22150,704
|
|
20240723,150900,2464672050,22300,22250,22300,22100,5221
|
|
20240723,150800,2349003950,22300,22300,22300,22300,358
|
|
20240723,150700,2341020550,22300,22300,22300,22300,51
|
|
20240723,150600,2339883250,22300,22300,22300,22200,1088
|
|
20240723,150500,2315671650,22250,22300,22350,22250,263
|
|
20240723,150400,2309808950,22300,22250,22300,22250,101
|
|
20240723,150300,2307556700,22250,22350,22350,22250,66
|
|
20240723,150200,2306087150,22250,22250,22300,22250,274
|
|
20240723,150100,2299988000,22300,22350,22350,22250,278
|
|
20240723,150000,2293792750,22350,22250,22400,22250,180
|
|
20240723,145900,2289784250,22250,22250,22400,22250,53
|
|
20240723,145800,2288604850,22350,22300,22350,22300,435
|
|
20240723,145700,2278898300,22350,22300,22350,22300,102
|
|
20240723,145600,2276621200,22300,22300,22300,22300,51
|
|
20240723,145500,2275483900,22300,22300,22300,22300,52
|
|
20240723,145400,2274324300,22300,22300,22300,22300,153
|
|
20240723,145300,2270912400,22300,22400,22400,22300,55
|
|
20240723,145200,2269685400,22300,22450,22450,22300,52
|
|
20240723,145100,2268525650,22300,22300,22400,22300,153
|
|
20240723,145000,2265105900,22300,22350,22350,22300,53
|
|
20240723,144900,2263923900,22350,22400,22400,22350,20
|
|
20240723,144800,2263476150,22400,22350,22400,22350,156
|
|
20240723,144700,2259984450,22400,22350,22400,22350,136
|
|
20240723,144600,2256941100,22350,22350,22400,22350,55
|
|
20240723,144500,2255711800,22400,22400,22400,22350,174
|
|
20240723,144400,2251816900,22400,22350,22400,22350,443
|
|
20240723,144300,2241896250,22350,22350,22350,22350,51
|
|
20240723,144200,2240756400,22400,22450,22450,22350,140
|
|
20240723,144100,2237617800,22450,22500,22500,22450,331
|
|
20240723,144000,2230173450,22500,22550,22550,22500,56
|
|
20240723,143900,2228913200,22500,22500,22500,22500,53
|
|
20240723,143800,2227720700,22500,22500,22550,22500,58
|
|
20240723,143700,2226415650,22500,22550,22550,22500,63
|
|
20240723,143600,2224998100,22550,22500,22550,22500,56
|
|
20240723,143500,2223737850,22500,22400,22750,22400,9069
|
|
20240723,143400,2018068800,22450,22350,22450,22350,69
|
|
20240723,143300,2016525150,22350,22350,22350,22350,71
|
|
20240723,143200,2014938300,22350,22350,22350,22350,51
|
|
20240723,143100,2013798450,22350,22300,22350,22300,216
|
|
20240723,143000,2008975550,22350,22300,22350,22300,156
|
|
20240723,142900,2005496700,22300,22300,22300,22300,59
|
|
20240723,142800,2004181000,22400,22300,22400,22300,232
|
|
20240723,142700,1998999100,22300,22300,22350,22300,466
|
|
20240723,142600,1988602000,22300,22300,22300,22300,51
|
|
20240723,142500,1987464700,22350,22300,22400,22300,139
|
|
20240723,142400,1984360950,22300,22400,22400,22300,1044
|
|
20240723,142300,1960997400,22400,22400,22400,22400,58
|
|
20240723,142200,1959698200,22450,22400,22450,22400,485
|
|
20240723,142100,1948832150,22400,22450,22450,22400,2324
|
|
20240723,142000,1896772000,22450,22450,22450,22450,110
|
|
20240723,141900,1894302500,22450,22450,22450,22450,51
|
|
20240723,141800,1893157550,22450,22450,22450,22450,59
|
|
20240723,141700,1891833000,22500,22450,22500,22450,56
|
|
20240723,141600,1890575550,22450,22450,22450,22450,57
|
|
20240723,141500,1889295900,22450,22450,22450,22450,51
|
|
20240723,141400,1888150950,22450,22450,22450,22450,559
|
|
20240723,141300,1875601400,22450,22450,22500,22450,232
|
|
20240723,141200,1870388000,22450,22450,22500,22450,310
|
|
20240723,141100,1863418450,22500,22500,22500,22450,338
|
|
20240723,141000,1855816000,22500,22500,22500,22500,138
|
|
20240723,140900,1852711000,22550,22550,22550,22500,364
|
|
20240723,140800,1844520300,22550,22500,22550,22450,658
|
|
20240723,140700,1829703000,22550,22500,22550,22500,109
|
|
20240723,140600,1827248000,22500,22500,22550,22500,308
|
|
20240723,140500,1820308500,22500,22500,22500,22500,58
|
|
20240723,140400,1819003500,22500,22550,22550,22500,682
|
|
20240723,140300,1803635450,22550,22550,22550,22500,449
|
|
20240723,140200,1793522550,22550,22500,22550,22500,188
|
|
20240723,140100,1789283250,22600,22550,22600,22450,2425
|
|
20240723,140000,1734699450,22550,22600,22600,22550,213
|
|
20240723,135900,1729896200,22600,22600,22600,22550,134
|
|
20240723,135800,1726870100,22550,22650,22650,22500,1997
|
|
20240723,135700,1681798900,22650,22650,22700,22600,196
|
|
20240723,135600,1677365350,22650,22750,22750,22600,133
|
|
20240723,135500,1674347250,22750,22650,22800,22650,1541
|
|
20240723,135400,1639304100,22700,22550,22850,22550,3194
|
|
20240723,135300,1566742650,22600,22550,22600,22450,3973
|
|
20240723,135200,1477084350,22550,22350,22600,22350,6421
|
|
20240723,135100,1332693350,22300,22400,22400,22300,17
|
|
20240723,135000,1332313350,22400,22350,22400,22250,1321
|
|
20240723,134900,1302832750,22300,22350,22350,22300,142
|
|
20240723,134800,1299659450,22350,22300,22350,22300,2382
|
|
20240723,134700,1246527550,22250,22250,22250,22250,7
|
|
20240723,134600,1246371800,22250,22250,22300,22250,5
|
|
20240723,134500,1246260500,22200,22200,22200,22200,8
|
|
20240723,134400,1246082900,22250,22250,22250,22250,153
|
|
20240723,134300,1242678650,22300,22300,22300,22300,10
|
|
20240723,134200,1242455650,22250,22350,22350,22250,56
|
|
20240723,134100,1241206250,22300,22300,22300,22300,2
|
|
20240723,134000,1241161650,22250,22300,22350,22250,107
|
|
20240723,133900,1238770950,22300,22250,22300,22250,271
|
|
20240723,133800,1232732400,22200,22400,22400,22150,1007
|
|
20240723,133700,1210281050,22400,22450,22450,22400,447
|
|
20240723,133600,1200249100,22450,22400,22450,22400,1461
|
|
20240723,133500,1167460150,22400,22150,22450,22150,4988
|
|
20240723,133400,1056203000,22150,22150,22150,22150,12
|
|
20240723,133300,1055937200,22150,22200,22200,22150,202
|
|
20240723,133200,1051462350,22250,22100,22250,22100,201
|
|
20240723,133100,1046995050,22200,22200,22200,22100,1526
|
|
20240723,133000,1013253450,22200,22150,22200,22150,215
|
|
20240723,132900,1008480500,22100,22100,22200,22100,1086
|
|
20240723,132800,984404150,22150,22150,22150,22150,23
|
|
20240723,132700,983894700,22150,22100,22150,22100,22
|
|
20240723,132600,983407800,22150,22100,22150,22100,190
|
|
20240723,132500,979208250,22100,22100,22100,22050,239
|
|
20240723,132400,973926600,22050,22100,22100,22050,37
|
|
20240723,132300,973109250,22100,22100,22100,22100,119
|
|
20240723,132200,970479350,22100,22100,22100,22050,42
|
|
20240723,132100,969551550,22100,22100,22100,22100,43
|
|
20240723,132000,968601250,22050,22100,22100,22050,70
|
|
20240723,131900,967056150,22100,22100,22100,22050,60
|
|
20240723,131800,965731550,22100,22100,22100,22050,49
|
|
20240723,131700,964649100,22050,22100,22100,22050,33
|
|
20240723,131600,963920050,22100,22100,22150,22050,165
|
|
20240723,131500,960272750,22100,22100,22150,22050,470
|
|
20240723,131400,949885750,22100,22100,22100,22100,225
|
|
20240723,131300,944913250,22000,22100,22100,22000,51
|
|
20240723,131200,943787600,22100,22100,22100,22050,30
|
|
20240723,131100,943124650,22100,22050,22100,22000,161
|
|
20240723,131000,939574050,22050,22050,22050,22050,490
|
|
20240723,130900,928769550,22050,22000,22100,22000,37
|
|
20240723,130800,927953200,22000,22100,22100,22000,440
|
|
20240723,130700,918267050,22100,22100,22100,22100,28
|
|
20240723,130600,917648250,22050,22100,22100,22050,38
|
|
20240723,130500,916808850,22100,22100,22100,22100,203
|
|
20240723,130400,912322550,22050,22100,22100,22050,234
|
|
20240723,130300,907156500,22150,22100,22150,22100,1492
|
|
20240723,130200,874181850,22100,22100,22100,22000,1880
|
|
20240723,130100,832634650,22050,22050,22100,22050,674
|
|
20240723,130000,817769400,22050,21950,22050,21950,628
|
|
20240723,125900,803957950,22000,22000,22000,21950,313
|
|
20240723,125800,797083300,21950,22000,22000,21950,20
|
|
20240723,125700,796643400,21950,22000,22000,21950,26
|
|
20240723,125600,796071800,21950,21950,21950,21950,0
|
|
20240723,125500,796071800,21950,21950,21950,21950,7
|
|
20240723,125400,795918150,21950,21950,21950,21950,100
|
|
20240723,125300,793723150,21950,21950,21950,21950,8
|
|
20240723,125200,793547550,21950,21950,21950,21950,431
|
|
20240723,125100,784087100,21950,21950,21950,21950,8
|
|
20240723,125000,783911500,21950,21950,21950,21950,20
|
|
20240723,124900,783472500,21950,21950,21950,21950,0
|
|
20240723,124800,783472500,21950,21950,21950,21950,7
|
|
20240723,124700,783318850,22000,22000,22000,22000,342
|
|
20240723,124600,775794850,22000,22000,22000,22000,8
|
|
20240723,124500,775618850,22050,21950,22050,21950,12
|
|
20240723,124400,775355350,21950,21950,21950,21950,8
|
|
20240723,124300,775179750,22000,21950,22000,21950,102
|
|
20240723,124200,772940750,22050,22050,22050,22050,856
|
|
20240723,124100,754065950,22050,22000,22050,22000,430
|
|
20240723,124000,744584550,22000,22000,22000,22000,116
|
|
20240723,123900,742032550,22000,22000,22000,22000,101
|
|
20240723,123800,739810550,22000,22000,22000,22000,797
|
|
20240723,123700,722276550,21900,22000,22000,21900,108
|
|
20240723,123600,719901350,21950,21950,21950,21950,1
|
|
20240723,123500,719879400,21900,21900,21900,21900,7
|
|
20240723,123400,719726100,21950,21950,21950,21950,368
|
|
20240723,123300,711648500,21900,21900,21900,21900,8
|
|
20240723,123200,711473300,22000,22000,22000,22000,0
|
|
20240723,123100,711473300,22000,22000,22000,22000,21
|
|
20240723,123000,711011300,21900,21900,21900,21900,8
|
|
20240723,122900,710836100,21950,22050,22050,21950,101
|
|
20240723,122800,708619050,22050,22100,22100,22050,829
|
|
20240723,122700,690339550,22100,22000,22100,22000,2035
|
|
20240723,122600,645560450,21950,21850,21950,21850,184
|
|
20240723,122500,641524800,21900,21850,21900,21850,144
|
|
20240723,122400,638371800,21850,21850,21850,21850,784
|
|
20240723,122300,621241400,21850,21750,21850,21750,648
|
|
20240723,122200,607118500,21700,21800,21800,21700,35
|
|
20240723,122100,606358800,21700,21750,21800,21700,11
|
|
20240723,122000,606119850,21750,21750,21750,21750,543
|
|
20240723,121900,594309600,21750,21750,21750,21750,117
|
|
20240723,121800,591764850,21700,21700,21700,21700,0
|
|
20240723,121700,591764850,21700,21700,21700,21700,8
|
|
20240723,121600,591591250,21700,21700,21700,21700,0
|
|
20240723,121500,591591250,21700,21700,21700,21700,8
|
|
20240723,121400,591417650,21700,21700,21700,21700,0
|
|
20240723,121300,591417650,21700,21700,21700,21700,18
|
|
20240723,121200,591027050,21750,21750,21750,21750,1
|
|
20240723,121100,591005300,21700,21700,21700,21700,0
|
|
20240723,121000,591005300,21700,21700,21700,21700,8
|
|
20240723,120900,590831700,21700,21700,21700,21700,0
|
|
20240723,120800,590831700,21700,21700,21700,21700,8
|
|
20240723,120700,590658100,21700,21700,21700,21700,0
|
|
20240723,120600,590658100,21700,21700,21700,21700,52
|
|
20240723,120500,589529700,21750,21750,21750,21750,0
|
|
20240723,120400,589529700,21750,21700,21750,21700,282
|
|
20240723,120300,583396600,21700,21700,21700,21700,10
|
|
20240723,120200,583179600,21700,21700,21700,21700,0
|
|
20240723,120100,583179600,21700,21700,21700,21700,8
|
|
20240723,120000,583006000,21700,21700,21700,21700,0
|
|
20240723,115900,583006000,21700,21700,21700,21700,8
|
|
20240723,115800,582832400,21650,21650,21650,21650,0
|
|
20240723,115700,582832400,21650,21650,21650,21650,7
|
|
20240723,115600,582680850,21700,21700,21700,21700,0
|
|
20240723,115500,582680850,21700,21650,21700,21650,9
|
|
20240723,115400,582485950,21650,21650,21650,21650,0
|
|
20240723,115300,582485950,21650,21650,21650,21650,0
|
|
20240723,115200,582485950,21650,21650,21650,21650,8
|
|
20240723,115100,582312750,21700,21750,21750,21700,308
|
|
20240723,115000,575629100,21750,21700,21750,21700,138
|
|
20240723,114900,572634450,21700,21700,21700,21700,200
|
|
20240723,114800,568294450,21700,21750,21750,21700,18
|
|
20240723,114700,567903350,21700,21700,21700,21700,150
|
|
20240723,114600,564648350,21700,21700,21700,21700,8
|
|
20240723,114500,564474750,21700,21700,21700,21700,0
|
|
20240723,114400,564474750,21700,21700,21700,21700,1
|
|
20240723,114300,564453050,21700,21700,21700,21700,7
|
|
20240723,114200,564301150,21750,21750,21750,21750,50
|
|
20240723,114100,563213650,21750,21700,21750,21700,10
|
|
20240723,114000,562996550,21700,21700,21700,21700,0
|
|
20240723,113900,562996550,21700,21700,21700,21700,8
|
|
20240723,113800,562822950,21750,21750,21750,21750,1
|
|
20240723,113700,562801200,21700,21700,21700,21700,17
|
|
20240723,113600,562432300,21700,21700,21700,21700,0
|
|
20240723,113500,562432300,21700,21700,21700,21700,0
|
|
20240723,113400,562432300,21700,21700,21700,21700,8
|
|
20240723,113300,562258700,21800,21800,21800,21700,156
|
|
20240723,113200,558872900,21750,21700,21750,21700,9
|
|
20240723,113100,558677550,21700,21700,21700,21700,100
|
|
20240723,113000,556507550,21700,21700,21700,21700,8
|
|
20240723,112900,556333950,21700,21700,21700,21700,0
|
|
20240723,112800,556333950,21700,21700,21700,21700,107
|
|
20240723,112700,554012050,21700,21700,21700,21700,0
|
|
20240723,112600,554012050,21700,21700,21700,21700,0
|
|
20240723,112500,554012050,21700,21700,21700,21700,8
|
|
20240723,112400,553838450,21700,21700,21700,21700,0
|
|
20240723,112300,553838450,21700,21750,21750,21700,69
|
|
20240723,112200,552338100,21750,21750,21750,21750,1
|
|
20240723,112100,552316350,21700,21700,21700,21700,7
|
|
20240723,112000,552164450,21700,21700,21700,21700,0
|
|
20240723,111900,552164450,21700,21700,21700,21700,8
|
|
20240723,111800,551990850,21700,21700,21700,21700,50
|
|
20240723,111700,550905850,21700,21700,21700,21700,0
|
|
20240723,111600,550905850,21700,21700,21700,21700,109
|
|
20240723,111500,548540550,21700,21700,21700,21700,74
|
|
20240723,111400,546934750,21700,21700,21700,21700,273
|
|
20240723,111300,541010650,21700,21700,21700,21700,0
|
|
20240723,111200,541010650,21700,21700,21700,21700,8
|
|
20240723,111100,540837050,21800,21750,21800,21700,48
|
|
20240723,111000,539795250,21700,21700,21700,21700,108
|
|
20240723,110900,537451650,21650,21650,21650,21650,0
|
|
20240723,110800,537451650,21650,21650,21650,21650,0
|
|
20240723,110700,537451650,21650,21650,21900,21650,607
|
|
20240723,110600,524249250,21650,21600,21650,21600,2
|
|
20240723,110500,524206000,21550,21550,21550,21550,37
|
|
20240723,110400,523408650,21550,21550,21550,21550,50
|
|
20240723,110300,522331150,21550,21550,21550,21550,8
|
|
20240723,110200,522158750,21550,21550,21550,21550,101
|
|
20240723,110100,519982200,21550,21550,21550,21550,8
|
|
20240723,110000,519809800,21550,21550,21550,21550,0
|
|
20240723,105900,519809800,21550,21550,21550,21550,0
|
|
20240723,105800,519809800,21550,21500,21550,21500,22
|
|
20240723,105700,519336450,21500,21500,21500,21500,0
|
|
20240723,105600,519336450,21500,21600,21600,21500,1008
|
|
20240723,105500,497564450,21500,21500,21500,21500,101
|
|
20240723,105400,495392950,21550,21550,21550,21500,12
|
|
20240723,105300,495134750,21550,21550,21550,21550,1
|
|
20240723,105200,495113200,21500,21500,21500,21500,96
|
|
20240723,105100,493049200,21500,21500,21500,21500,4
|
|
20240723,105000,492963200,21500,21550,21550,21500,550
|
|
20240723,104900,481125700,21500,21500,21550,21500,215
|
|
20240723,104800,476503050,21550,21550,21550,21550,0
|
|
20240723,104700,476503050,21550,21500,21550,21500,20
|
|
20240723,104600,476072950,21500,21500,21500,21500,0
|
|
20240723,104500,476072950,21500,21500,21500,21500,12
|
|
20240723,104400,475814950,21550,21500,21600,21500,63
|
|
20240723,104300,474460250,21500,21500,21500,21500,8
|
|
20240723,104200,474288250,21550,21550,21550,21550,0
|
|
20240723,104100,474288250,21550,21550,21550,21550,4
|
|
20240723,104000,474202050,21500,21550,21600,21500,17
|
|
20240723,103900,473835700,21600,21600,21600,21600,21
|
|
20240723,103800,473382100,21600,21550,21600,21500,313
|
|
20240723,103700,466639000,21500,21500,21500,21500,0
|
|
20240723,103600,466639000,21500,21550,21550,21500,19
|
|
20240723,103500,466230450,21550,21550,21550,21550,0
|
|
20240723,103400,466230450,21550,21500,21550,21500,9
|
|
20240723,103300,466036900,21500,21500,21500,21500,5
|
|
20240723,103200,465929400,21550,21550,21550,21550,50
|
|
20240723,103100,464851900,21500,21500,21500,21500,8
|
|
20240723,103000,464679900,21500,21550,21550,21500,39
|
|
20240723,102900,463839900,21500,21550,21550,21500,27
|
|
20240723,102800,463258400,21500,21500,21500,21500,0
|
|
20240723,102700,463258400,21500,21500,21550,21500,110
|
|
20240723,102600,460892750,21500,21500,21500,21500,70
|
|
20240723,102500,459387750,21500,21500,21500,21500,62
|
|
20240723,102400,458054750,21500,21500,21500,21500,0
|
|
20240723,102300,458054750,21500,21500,21500,21500,5
|
|
20240723,102200,457947250,21500,21500,21500,21500,7
|
|
20240723,102100,457796750,21500,21500,21500,21500,50
|
|
20240723,102000,456721750,21500,21550,21550,21500,108
|
|
20240723,101900,454394750,21500,21500,21500,21500,0
|
|
20240723,101800,454394750,21500,21500,21500,21500,8
|
|
20240723,101700,454222750,21500,21500,21500,21500,0
|
|
20240723,101600,454222750,21500,21600,21600,21500,36
|
|
20240723,101500,453448650,21600,21600,21600,21600,160
|
|
20240723,101400,449992650,21600,21600,21600,21550,12
|
|
20240723,101300,449733500,21500,21600,21600,21500,28
|
|
20240723,101200,449129500,21550,21600,21600,21550,50
|
|
20240723,101100,448051950,21500,21600,21600,21500,108
|
|
20240723,101000,445719950,21600,21550,21600,21550,65
|
|
20240723,100900,444319150,21550,21550,21550,21500,31
|
|
20240723,100800,443651450,21550,21550,21550,21550,275
|
|
20240723,100700,437725200,21550,21550,21550,21500,10
|
|
20240723,100600,437510100,21500,21500,21500,21500,0
|
|
20240723,100500,437510100,21500,21500,21500,21500,8
|
|
20240723,100400,437338100,21550,21550,21550,21550,133
|
|
20240723,100300,434471950,21550,21550,21550,21500,16
|
|
20240723,100200,434127350,21500,21550,21550,21500,9
|
|
20240723,100100,433933800,21550,21550,21550,21550,1
|
|
20240723,100000,433912250,21500,21500,21500,21500,7
|
|
20240723,095900,433761750,21550,21550,21550,21550,10
|
|
20240723,095800,433546250,21500,21500,21500,21500,8
|
|
20240723,095700,433374250,21500,21500,21500,21500,150
|
|
20240723,095600,430149250,21500,21550,21550,21500,223
|
|
20240723,095500,425349600,21600,21600,21600,21600,11
|
|
20240723,095400,425112000,21600,21600,21600,21600,50
|
|
20240723,095300,424032000,21600,21550,21600,21500,200
|
|
20240723,095200,419722300,21500,21450,21500,21450,110
|
|
20240723,095100,417362300,21450,21550,21550,21450,647
|
|
20240723,095000,403451700,21500,21550,21550,21500,303
|
|
20240723,094900,396931900,21550,21600,21600,21550,96
|
|
20240723,094800,394858350,21700,21700,21700,21700,0
|
|
20240723,094700,394858350,21700,21600,21700,21600,12
|
|
20240723,094600,394598650,21600,21600,21600,21550,2035
|
|
20240723,094500,350727650,21600,21600,21600,21600,0
|
|
20240723,094400,350727650,21600,21600,21600,21600,20
|
|
20240723,094300,350295650,21600,21600,21600,21600,0
|
|
20240723,094200,350295650,21600,21650,21700,21600,164
|
|
20240723,094100,346741450,21700,21700,21700,21700,2
|
|
20240723,094000,346698050,21650,21650,21650,21650,7
|
|
20240723,093900,346546500,21650,21650,21650,21650,0
|
|
20240723,093800,346546500,21650,21750,21750,21600,1064
|
|
20240723,093700,323555750,21700,21700,21700,21700,151
|
|
20240723,093600,320279050,21700,21700,21700,21700,98
|
|
20240723,093500,318152450,21700,21650,21700,21650,1573
|
|
20240723,093400,284096700,21600,21650,21650,21600,450
|
|
20240723,093300,274356550,21650,21750,21750,21650,3
|
|
20240723,093200,274291400,21750,21700,21750,21700,31
|
|
20240723,093100,273617200,21750,21650,21750,21650,200
|
|
20240723,093000,269287050,21600,21600,21650,21600,43
|
|
20240723,092900,268358150,21600,21700,21700,21600,1028
|
|
20240723,092800,246114200,21700,21700,21700,21700,10
|
|
20240723,092700,245897200,21650,21750,21750,21650,673
|
|
20240723,092600,231322750,21700,21700,21700,21700,114
|
|
20240723,092500,228848950,21650,21650,21650,21650,558
|
|
20240723,092400,216768250,21700,21750,21750,21700,1418
|
|
20240723,092300,185990300,21700,21800,21800,21700,201
|
|
20240723,092200,181624750,21800,21800,21800,21800,0
|
|
20240723,092100,181624750,21800,21750,21800,21750,151
|
|
20240723,092000,178335400,21700,21750,21750,21700,1577
|
|
20240723,091900,144055900,21750,21800,21800,21750,21
|
|
20240723,091800,143599100,21800,21800,21800,21800,100
|
|
20240723,091700,141419100,21800,21750,21800,21750,11
|
|
20240723,091600,141179800,21750,21800,21800,21750,215
|
|
20240723,091500,136500800,21800,21800,21800,21800,262
|
|
20240723,091400,130789200,21800,21800,21800,21800,16
|
|
20240723,091300,130440400,21850,21800,21850,21800,124
|
|
20240723,091200,127737100,21800,21950,21950,21800,343
|
|
20240723,091100,120246850,21900,21850,21950,21850,401
|
|
20240723,091000,111479000,21850,21850,21850,21850,86
|
|
20240723,090900,109599900,21750,21800,21800,21750,1092
|
|
20240723,090800,85841850,21800,21800,21800,21800,19
|
|
20240723,090700,85427650,21800,21850,21850,21750,1041
|
|
20240723,090600,62714000,21950,21900,21950,21850,174
|
|
20240723,090500,58911700,21900,21900,21900,21900,197
|
|
20240723,090400,54597400,21900,22000,22000,21900,24
|
|
20240723,090300,54071450,22000,21850,22000,21850,107
|
|
20240723,090200,51733150,22000,21850,22000,21850,106
|
|
20240723,090100,49409150,21900,22000,22000,21850,858
|
|
20240723,090000,30573250,21950,21850,22250,21850,1394
|