599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,185600,1212458450,21800,21800,21800,21800,1575
|
|
20240724,185500,1212458450,21800,21800,21800,21800,0
|
|
20240724,185400,1212458450,21800,21800,21800,21800,0
|
|
20240724,185300,1212458450,21800,21800,21800,21800,0
|
|
20240724,185200,1212458450,21800,21800,21800,21800,0
|
|
20240724,185100,1212458450,21800,21800,21800,21800,0
|
|
20240724,185000,1212458450,21800,21800,21800,21800,0
|
|
20240724,184900,1212458450,21800,21800,21800,21800,0
|
|
20240724,184800,1212458450,21800,21800,21800,21800,0
|
|
20240724,184700,1212458450,21800,21800,21800,21800,0
|
|
20240724,184600,1212458450,21800,21800,21800,21800,0
|
|
20240724,184500,1212458450,21800,21800,21800,21800,0
|
|
20240724,184400,1212458450,21800,21800,21800,21800,0
|
|
20240724,184300,1212458450,21800,21800,21800,21800,0
|
|
20240724,184200,1212458450,21800,21800,21800,21800,0
|
|
20240724,184100,1212458450,21800,21800,21800,21800,0
|
|
20240724,184000,1212458450,21800,21800,21800,21800,0
|
|
20240724,183900,1212458450,21800,21800,21800,21800,0
|
|
20240724,183800,1212458450,21800,21800,21800,21800,0
|
|
20240724,183700,1212458450,21800,21800,21800,21800,0
|
|
20240724,183600,1212458450,21800,21800,21800,21800,0
|
|
20240724,183500,1212458450,21800,21800,21800,21800,0
|
|
20240724,183400,1212458450,21800,21800,21800,21800,0
|
|
20240724,183300,1212458450,21800,21800,21800,21800,0
|
|
20240724,183200,1212458450,21800,21800,21800,21800,0
|
|
20240724,183100,1212458450,21800,21800,21800,21800,0
|
|
20240724,183000,1212458450,21800,21800,21800,21800,0
|
|
20240724,182900,1212458450,21800,21800,21800,21800,0
|
|
20240724,182800,1212458450,21800,21800,21800,21800,0
|
|
20240724,182700,1212458450,21800,21800,21800,21800,0
|
|
20240724,182600,1212458450,21800,21800,21800,21800,1575
|
|
20240724,182500,1212458450,21800,21800,21800,21800,0
|
|
20240724,182400,1212458450,21800,21800,21800,21800,0
|
|
20240724,182300,1212458450,21800,21800,21800,21800,0
|
|
20240724,182200,1212458450,21800,21800,21800,21800,0
|
|
20240724,182100,1212458450,21800,21800,21800,21800,0
|
|
20240724,182000,1212458450,21800,21800,21800,21800,0
|
|
20240724,181900,1212458450,21800,21800,21800,21800,0
|
|
20240724,181800,1212458450,21800,21800,21800,21800,0
|
|
20240724,181700,1212458450,21800,21800,21800,21800,0
|
|
20240724,181600,1212458450,21800,21800,21800,21800,0
|
|
20240724,181500,1212458450,21800,21800,21800,21800,0
|
|
20240724,181400,1212458450,21800,21800,21800,21800,0
|
|
20240724,181300,1212458450,21800,21800,21800,21800,0
|
|
20240724,181200,1212458450,21800,21800,21800,21800,0
|
|
20240724,181100,1212458450,21800,21800,21800,21800,0
|
|
20240724,181000,1212458450,21800,21800,21800,21800,0
|
|
20240724,180900,1212458450,21800,21800,21800,21800,0
|
|
20240724,180800,1212458450,21800,21800,21800,21800,0
|
|
20240724,180700,1212458450,21800,21800,21800,21800,0
|
|
20240724,180600,1212458450,21800,21800,21800,21800,0
|
|
20240724,180500,1212458450,21800,21800,21800,21800,0
|
|
20240724,180400,1212458450,21800,21800,21800,21800,0
|
|
20240724,180300,1212458450,21800,21800,21800,21800,0
|
|
20240724,180200,1212458450,21800,21800,21800,21800,0
|
|
20240724,180100,1212458450,21800,21800,21800,21800,0
|
|
20240724,180000,1212458450,21800,21800,21800,21800,0
|
|
20240724,175900,1212458450,21800,21800,21800,21800,0
|
|
20240724,175800,1212458450,21800,21800,21800,21800,0
|
|
20240724,175700,1212458450,21800,21800,21800,21800,0
|
|
20240724,175600,1212458450,21800,21800,21800,21800,1575
|
|
20240724,175500,1212458450,21800,21800,21800,21800,0
|
|
20240724,175400,1212458450,21800,21800,21800,21800,0
|
|
20240724,175300,1212458450,21800,21800,21800,21800,0
|
|
20240724,175200,1212458450,21800,21800,21800,21800,0
|
|
20240724,175100,1212458450,21800,21800,21800,21800,0
|
|
20240724,175000,1212458450,21800,21800,21800,21800,0
|
|
20240724,174900,1212458450,21800,21800,21800,21800,0
|
|
20240724,174800,1212458450,21800,21800,21800,21800,0
|
|
20240724,174700,1212458450,21800,21800,21800,21800,0
|
|
20240724,174600,1212458450,21800,21800,21800,21800,0
|
|
20240724,174500,1212458450,21800,21800,21800,21800,0
|
|
20240724,174400,1212458450,21800,21800,21800,21800,0
|
|
20240724,174300,1212458450,21800,21800,21800,21800,0
|
|
20240724,174200,1212458450,21800,21800,21800,21800,0
|
|
20240724,174100,1212458450,21800,21800,21800,21800,0
|
|
20240724,174000,1212458450,21800,21800,21800,21800,0
|
|
20240724,173900,1212458450,21800,21800,21800,21800,0
|
|
20240724,173800,1212458450,21800,21800,21800,21800,0
|
|
20240724,173700,1212458450,21800,21800,21800,21800,0
|
|
20240724,173600,1212458450,21800,21800,21800,21800,0
|
|
20240724,173500,1212458450,21800,21800,21800,21800,0
|
|
20240724,173400,1212458450,21800,21800,21800,21800,0
|
|
20240724,173300,1212458450,21800,21800,21800,21800,0
|
|
20240724,173200,1212458450,21800,21800,21800,21800,0
|
|
20240724,173100,1212458450,21800,21800,21800,21800,0
|
|
20240724,173000,1212458450,21800,21800,21800,21800,0
|
|
20240724,172900,1212458450,21800,21800,21800,21800,0
|
|
20240724,172800,1212458450,21800,21800,21800,21800,0
|
|
20240724,172700,1212458450,21800,21800,21800,21800,0
|
|
20240724,172600,1212458450,21800,21800,21800,21800,1575
|
|
20240724,172500,1212458450,21800,21800,21800,21800,0
|
|
20240724,172400,1212458450,21800,21800,21800,21800,0
|
|
20240724,172300,1212458450,21800,21800,21800,21800,0
|
|
20240724,172200,1212458450,21800,21800,21800,21800,0
|
|
20240724,172100,1212458450,21800,21800,21800,21800,0
|
|
20240724,172000,1212458450,21800,21800,21800,21800,0
|
|
20240724,171900,1212458450,21800,21800,21800,21800,0
|
|
20240724,171800,1212458450,21800,21800,21800,21800,0
|
|
20240724,171700,1212458450,21800,21800,21800,21800,0
|
|
20240724,171600,1212458450,21800,21800,21800,21800,0
|
|
20240724,171500,1212458450,21800,21800,21800,21800,0
|
|
20240724,171400,1212458450,21800,21800,21800,21800,0
|
|
20240724,171300,1212458450,21800,21800,21800,21800,0
|
|
20240724,171200,1212458450,21800,21800,21800,21800,0
|
|
20240724,171100,1212458450,21800,21800,21800,21800,0
|
|
20240724,171000,1212458450,21800,21800,21800,21800,0
|
|
20240724,170900,1212458450,21800,21800,21800,21800,0
|
|
20240724,170800,1212458450,21800,21800,21800,21800,0
|
|
20240724,170700,1212458450,21800,21800,21800,21800,0
|
|
20240724,170600,1212458450,21800,21800,21800,21800,0
|
|
20240724,170500,1212458450,21800,21800,21800,21800,0
|
|
20240724,170400,1212458450,21800,21800,21800,21800,0
|
|
20240724,170300,1212458450,21800,21800,21800,21800,0
|
|
20240724,170200,1212458450,21800,21800,21800,21800,0
|
|
20240724,170100,1212458450,21800,21800,21800,21800,0
|
|
20240724,170000,1212458450,21800,21800,21800,21800,0
|
|
20240724,165900,1212458450,21800,21800,21800,21800,0
|
|
20240724,165800,1212458450,21800,21800,21800,21800,0
|
|
20240724,165700,1212458450,21800,21800,21800,21800,0
|
|
20240724,165600,1212458450,21800,21800,21800,21800,1575
|
|
20240724,165500,1212458450,21800,21800,21800,21800,0
|
|
20240724,165400,1212458450,21800,21800,21800,21800,0
|
|
20240724,165300,1212458450,21800,21800,21800,21800,0
|
|
20240724,165200,1212458450,21800,21800,21800,21800,0
|
|
20240724,165100,1212458450,21800,21800,21800,21800,0
|
|
20240724,165000,1212458450,21800,21800,21800,21800,0
|
|
20240724,164900,1212458450,21800,21800,21800,21800,0
|
|
20240724,164800,1212458450,21800,21800,21800,21800,0
|
|
20240724,164700,1212458450,21800,21800,21800,21800,0
|
|
20240724,164600,1212458450,21800,21800,21800,21800,0
|
|
20240724,164500,1212458450,21800,21800,21800,21800,0
|
|
20240724,164400,1212458450,21800,21800,21800,21800,0
|
|
20240724,164300,1212458450,21800,21800,21800,21800,0
|
|
20240724,164200,1212458450,21800,21800,21800,21800,0
|
|
20240724,164100,1212458450,21800,21800,21800,21800,0
|
|
20240724,164000,1212458450,21800,21800,21800,21800,0
|
|
20240724,163900,1212458450,21800,21800,21800,21800,0
|
|
20240724,163800,1212458450,21800,21800,21800,21800,0
|
|
20240724,163700,1212458450,21800,21800,21800,21800,0
|
|
20240724,163600,1212458450,21800,21800,21800,21800,0
|
|
20240724,163500,1212458450,21800,21800,21800,21800,0
|
|
20240724,163400,1212458450,21800,21800,21800,21800,0
|
|
20240724,163300,1212458450,21800,21800,21800,21800,0
|
|
20240724,163200,1212458450,21800,21800,21800,21800,0
|
|
20240724,163100,1212458450,21800,21800,21800,21800,0
|
|
20240724,163000,1212458450,21800,21800,21800,21800,0
|
|
20240724,162900,1212458450,21800,21800,21800,21800,0
|
|
20240724,162800,1212458450,21800,21800,21800,21800,0
|
|
20240724,162700,1212458450,21800,21800,21800,21800,0
|
|
20240724,162600,1212458450,21800,21800,21800,21800,1575
|
|
20240724,162500,1212458450,21800,21800,21800,21800,0
|
|
20240724,162400,1212458450,21800,21800,21800,21800,0
|
|
20240724,162300,1212458450,21800,21800,21800,21800,0
|
|
20240724,162200,1212458450,21800,21800,21800,21800,0
|
|
20240724,162100,1212458450,21800,21800,21800,21800,0
|
|
20240724,162000,1212458450,21800,21800,21800,21800,0
|
|
20240724,161900,1212458450,21800,21800,21800,21800,0
|
|
20240724,161800,1212458450,21800,21800,21800,21800,0
|
|
20240724,161700,1212458450,21800,21800,21800,21800,0
|
|
20240724,161600,1212458450,21800,21800,21800,21800,0
|
|
20240724,161500,1212458450,21800,21800,21800,21800,0
|
|
20240724,161400,1212458450,21800,21800,21800,21800,0
|
|
20240724,161300,1212458450,21800,21800,21800,21800,0
|
|
20240724,161200,1212458450,21800,21800,21800,21800,0
|
|
20240724,161100,1212458450,21800,21800,21800,21800,0
|
|
20240724,161000,1212458450,21800,21800,21800,21800,0
|
|
20240724,160900,1212458450,21800,21800,21800,21800,0
|
|
20240724,160800,1212458450,21800,21800,21800,21800,0
|
|
20240724,160700,1212458450,21800,21800,21800,21800,0
|
|
20240724,160600,1212458450,21800,21800,21800,21800,0
|
|
20240724,160500,1212458450,21800,21800,21800,21800,0
|
|
20240724,160400,1212458450,21800,21800,21800,21800,0
|
|
20240724,160300,1212458450,21800,21800,21800,21800,0
|
|
20240724,160200,1212458450,21800,21800,21800,21800,0
|
|
20240724,160100,1212458450,21800,21800,21800,21800,0
|
|
20240724,160000,1212458450,21800,21800,21800,21800,0
|
|
20240724,155900,1212458450,21800,21800,21800,21800,0
|
|
20240724,155800,1212458450,21800,21800,21800,21800,0
|
|
20240724,155700,1212458450,21800,21800,21800,21800,0
|
|
20240724,155600,1212458450,21800,21800,21800,21800,1575
|
|
20240724,155500,1212458450,21800,21800,21800,21800,0
|
|
20240724,155400,1212458450,21800,21800,21800,21800,0
|
|
20240724,155300,1212458450,21800,21800,21800,21800,0
|
|
20240724,155200,1212458450,21800,21800,21800,21800,0
|
|
20240724,155100,1212458450,21800,21800,21800,21800,0
|
|
20240724,155000,1212458450,21800,21800,21800,21800,0
|
|
20240724,154900,1212458450,21800,21800,21800,21800,0
|
|
20240724,154800,1212458450,21800,21800,21800,21800,0
|
|
20240724,154700,1212458450,21800,21800,21800,21800,0
|
|
20240724,154600,1212458450,21800,21800,21800,21800,0
|
|
20240724,154500,1212458450,21800,21800,21800,21800,0
|
|
20240724,154400,1212458450,21800,21800,21800,21800,0
|
|
20240724,154300,1212458450,21800,21800,21800,21800,0
|
|
20240724,154200,1212458450,21800,21800,21800,21800,0
|
|
20240724,154100,1212458450,21800,21800,21800,21800,0
|
|
20240724,154000,1212458450,21800,21800,21800,21800,0
|
|
20240724,153900,1212458450,21800,21800,21800,21800,0
|
|
20240724,153800,1212458450,21800,21800,21800,21800,0
|
|
20240724,153700,1212458450,21800,21800,21800,21800,0
|
|
20240724,153600,1212458450,21800,21800,21800,21800,0
|
|
20240724,153500,1212458450,21800,21800,21800,21800,0
|
|
20240724,153400,1212458450,21800,21800,21800,21800,0
|
|
20240724,153300,1212458450,21800,21800,21800,21800,0
|
|
20240724,153200,1212458450,21800,21800,21800,21800,0
|
|
20240724,153100,1212458450,21800,21800,21800,21800,0
|
|
20240724,153000,1212458450,21800,21800,21800,21800,1575
|
|
20240724,152900,1178123450,21900,21900,21900,21900,0
|
|
20240724,152800,1178123450,21900,21900,21900,21900,0
|
|
20240724,152700,1178123450,21900,21900,21900,21900,0
|
|
20240724,152600,1178123450,21900,21900,21900,21900,0
|
|
20240724,152500,1178123450,21900,21900,21900,21900,0
|
|
20240724,152400,1178123450,21900,21900,21900,21900,0
|
|
20240724,152300,1178123450,21900,21900,21900,21900,0
|
|
20240724,152200,1178123450,21900,21900,21900,21900,0
|
|
20240724,152100,1178123450,21900,21900,21900,21900,0
|
|
20240724,152000,1178123450,21900,21900,21900,21900,0
|
|
20240724,151900,1178123450,21900,21850,21900,21850,129
|
|
20240724,151800,1175298850,22050,21850,22050,21850,695
|
|
20240724,151700,1160067450,21850,21850,21900,21850,434
|
|
20240724,151600,1150584450,21900,21900,21900,21900,14
|
|
20240724,151500,1150277850,21900,21850,21950,21850,41
|
|
20240724,151400,1149379700,21950,21900,21950,21850,343
|
|
20240724,151300,1141867950,21900,21950,21950,21900,768
|
|
20240724,151200,1125045200,21900,21900,21900,21900,195
|
|
20240724,151100,1120774700,21950,21950,21950,21950,10
|
|
20240724,151000,1120555200,21950,21950,21950,21900,21
|
|
20240724,150900,1120094600,21950,21950,21950,21950,50
|
|
20240724,150800,1118997100,21950,21900,21950,21900,56
|
|
20240724,150700,1117770150,21950,21950,21950,21950,0
|
|
20240724,150600,1117770150,21950,21900,21950,21900,75
|
|
20240724,150500,1116127600,21900,21900,21900,21900,10
|
|
20240724,150400,1115908600,21900,21900,21900,21900,1
|
|
20240724,150300,1115886700,21950,21950,21950,21950,0
|
|
20240724,150200,1115886700,21950,21900,21950,21900,51
|
|
20240724,150100,1114769750,21900,21900,21900,21900,0
|
|
20240724,150000,1114769750,21900,21900,21900,21900,0
|
|
20240724,145900,1114769750,21900,21900,21900,21900,0
|
|
20240724,145800,1114769750,21900,21900,21900,21900,9
|
|
20240724,145700,1114572650,21900,21950,21950,21900,170
|
|
20240724,145600,1110844650,21900,21900,21900,21900,41
|
|
20240724,145500,1109946750,21950,21900,21950,21900,8
|
|
20240724,145400,1109771200,21950,21950,21950,21950,62
|
|
20240724,145300,1108410300,21950,21900,21950,21900,200
|
|
20240724,145200,1104026100,21900,21900,21900,21900,20
|
|
20240724,145100,1103588100,21900,21900,21900,21900,0
|
|
20240724,145000,1103588100,21900,21900,21900,21900,22
|
|
20240724,144900,1103106300,21900,21900,21900,21900,0
|
|
20240724,144800,1103106300,21900,21900,21900,21900,2
|
|
20240724,144700,1103062500,21950,21900,21950,21900,52
|
|
20240724,144600,1101921150,21900,21900,21900,21900,0
|
|
20240724,144500,1101921150,21900,22000,22000,21900,6
|
|
20240724,144400,1101789550,21900,21900,21900,21900,0
|
|
20240724,144300,1101789550,21900,21900,21900,21900,1
|
|
20240724,144200,1101767650,21950,21950,21950,21950,0
|
|
20240724,144100,1101767650,21950,21950,21950,21950,111
|
|
20240724,144000,1099331200,21950,21950,21950,21950,2
|
|
20240724,143900,1099287300,21950,21950,21950,21950,98
|
|
20240724,143800,1097136200,21950,21950,21950,21950,144
|
|
20240724,143700,1093975400,21900,21900,21900,21900,0
|
|
20240724,143600,1093975400,21900,21950,21950,21900,2
|
|
20240724,143500,1093931550,21950,21950,21950,21950,5
|
|
20240724,143400,1093821800,21950,21950,21950,21950,0
|
|
20240724,143300,1093821800,21950,21950,21950,21950,1
|
|
20240724,143200,1093799850,21950,21950,21950,21950,136
|
|
20240724,143100,1090814650,22000,22000,22000,22000,500
|
|
20240724,143000,1079814650,22000,22000,22000,22000,58
|
|
20240724,142900,1078538650,22000,22000,22000,22000,511
|
|
20240724,142800,1067296650,21950,22000,22000,21950,81
|
|
20240724,142700,1065517150,22050,22000,22050,22000,17
|
|
20240724,142600,1065142850,22000,22000,22000,22000,24
|
|
20240724,142500,1064614850,21950,22000,22000,21950,563
|
|
20240724,142400,1052231350,22000,22000,22000,22000,24
|
|
20240724,142300,1051703350,22000,22000,22000,22000,12
|
|
20240724,142200,1051439350,22000,21950,22000,21950,11
|
|
20240724,142100,1051197400,21900,21950,22000,21900,214
|
|
20240724,142000,1046495350,21950,21950,21950,21950,23
|
|
20240724,141900,1045990500,21950,21950,21950,21950,12
|
|
20240724,141800,1045727100,21950,21900,21950,21900,32
|
|
20240724,141700,1045025200,21950,22000,22000,21950,22
|
|
20240724,141600,1044541750,22000,22000,22000,22000,20
|
|
20240724,141500,1044101750,21950,21900,21950,21900,10
|
|
20240724,141400,1043882300,21950,21950,21950,21950,32
|
|
20240724,141300,1043179900,21950,21950,21950,21950,10
|
|
20240724,141200,1042960400,21950,21950,21950,21950,30
|
|
20240724,141100,1042301900,21950,21950,21950,21900,20
|
|
20240724,141000,1041862950,21950,21950,21950,21950,20
|
|
20240724,140900,1041423950,21950,21950,21950,21950,11
|
|
20240724,140800,1041182500,21950,21950,21950,21950,24
|
|
20240724,140700,1040655700,21950,21950,21950,21950,12
|
|
20240724,140600,1040392300,21900,21900,21900,21900,23
|
|
20240724,140500,1039888600,21900,21900,21900,21900,12
|
|
20240724,140400,1039625800,21900,21900,21900,21900,11
|
|
20240724,140300,1039384900,21900,21900,21900,21900,400
|
|
20240724,140200,1030624900,21900,21900,21900,21900,14
|
|
20240724,140100,1030318300,21900,21900,21900,21900,0
|
|
20240724,140000,1030318300,21900,21900,21900,21900,1
|
|
20240724,135900,1030296400,21900,21900,21900,21900,274
|
|
20240724,135800,1024295800,21850,21900,21900,21850,489
|
|
20240724,135700,1013587000,21900,21900,21900,21900,0
|
|
20240724,135600,1013587000,21900,21900,21900,21900,0
|
|
20240724,135500,1013587000,21900,21900,21900,21900,0
|
|
20240724,135400,1013587000,21900,21900,21900,21900,400
|
|
20240724,135300,1004827000,21900,21900,21900,21900,45
|
|
20240724,135200,1003841500,21950,21950,21950,21950,101
|
|
20240724,135100,1001624550,21900,21900,21900,21900,0
|
|
20240724,135000,1001624550,21900,21900,21900,21900,1
|
|
20240724,134900,1001602650,21950,21950,21950,21950,9
|
|
20240724,134800,1001405100,21900,21900,21900,21900,1
|
|
20240724,134700,1001383200,21900,21900,21950,21900,609
|
|
20240724,134600,988046050,21950,21950,21950,21950,515
|
|
20240724,134500,976741800,21950,21950,21950,21950,100
|
|
20240724,134400,974546800,21950,21950,21950,21950,0
|
|
20240724,134300,974546800,21950,21950,21950,21950,0
|
|
20240724,134200,974546800,21950,21950,21950,21950,0
|
|
20240724,134100,974546800,21950,21950,21950,21950,116
|
|
20240724,134000,972000600,21950,21950,21950,21950,0
|
|
20240724,133900,972000600,21950,21950,21950,21950,1
|
|
20240724,133800,971978650,22050,22000,22050,22000,3
|
|
20240724,133700,971912550,22050,22050,22050,22050,0
|
|
20240724,133600,971912550,22050,22050,22050,22050,0
|
|
20240724,133500,971912550,22050,22050,22050,22050,0
|
|
20240724,133400,971912550,22050,22000,22050,22000,100
|
|
20240724,133300,969707600,22050,22050,22050,22050,0
|
|
20240724,133200,969707600,22050,22050,22050,22050,8
|
|
20240724,133100,969531200,22000,22000,22000,22000,148
|
|
20240724,133000,966275200,22000,22000,22000,22000,5
|
|
20240724,132900,966165200,22000,22000,22000,22000,88
|
|
20240724,132800,964229200,22000,22000,22000,22000,22
|
|
20240724,132700,963745200,22000,22000,22000,22000,920
|
|
20240724,132600,943505200,21950,21950,21950,21950,295
|
|
20240724,132500,937029950,21950,21950,21950,21950,22
|
|
20240724,132400,936547050,21950,21950,21950,21950,0
|
|
20240724,132300,936547050,21950,22000,22000,21950,8
|
|
20240724,132200,936371400,21950,21950,21950,21950,3
|
|
20240724,132100,936305550,21950,21950,21950,21950,0
|
|
20240724,132000,936305550,21950,22000,22000,21950,41
|
|
20240724,131900,935405100,21950,21950,21950,21950,339
|
|
20240724,131800,927964050,21950,21950,21950,21950,1
|
|
20240724,131700,927942100,21950,21950,21950,21950,215
|
|
20240724,131600,923222850,21950,21950,21950,21950,250
|
|
20240724,131500,917735350,21950,21950,21950,21950,0
|
|
20240724,131400,917735350,21950,21950,21950,21950,215
|
|
20240724,131300,913016100,22000,22050,22050,22000,2294
|
|
20240724,131200,862547750,22050,22050,22050,22050,58
|
|
20240724,131100,861268850,22050,22000,22050,22000,78
|
|
20240724,131000,859552200,22050,22050,22050,22050,643
|
|
20240724,130900,845374050,22050,22050,22050,22050,5
|
|
20240724,130800,845263800,22100,22100,22100,22100,11
|
|
20240724,130700,845020700,22100,22100,22100,22100,35
|
|
20240724,130600,844247200,22100,22100,22100,22100,0
|
|
20240724,130500,844247200,22100,22100,22100,22100,1
|
|
20240724,130400,844225100,22100,22100,22100,22100,104
|
|
20240724,130300,841926700,22100,22100,22100,22100,0
|
|
20240724,130200,841926700,22100,22100,22100,22100,0
|
|
20240724,130100,841926700,22100,22100,22100,22100,0
|
|
20240724,130000,841926700,22100,22100,22100,22100,0
|
|
20240724,125900,841926700,22100,22100,22100,22100,406
|
|
20240724,125800,832954100,22100,22100,22100,22100,0
|
|
20240724,125700,832954100,22100,22100,22100,22100,0
|
|
20240724,125600,832954100,22100,22100,22100,22100,0
|
|
20240724,125500,832954100,22100,22100,22100,22100,0
|
|
20240724,125400,832954100,22100,22100,22100,22100,30
|
|
20240724,125300,832291100,22150,22150,22150,22150,1
|
|
20240724,125200,832268950,22100,22100,22100,22100,200
|
|
20240724,125100,827848950,22100,22100,22100,22100,3
|
|
20240724,125000,827782650,22150,22150,22150,22150,148
|
|
20240724,124900,824504450,22150,22150,22150,22150,0
|
|
20240724,124800,824504450,22150,22150,22150,22150,82
|
|
20240724,124700,822688150,22150,22150,22150,22150,0
|
|
20240724,124600,822688150,22150,22150,22150,22150,249
|
|
20240724,124500,817172800,22200,22200,22200,22200,50
|
|
20240724,124400,816062800,22200,22200,22200,22200,2
|
|
20240724,124300,816018400,22200,22200,22200,22200,0
|
|
20240724,124200,816018400,22200,22200,22200,22200,214
|
|
20240724,124100,811267600,22150,22150,22150,22150,0
|
|
20240724,124000,811267600,22150,22150,22150,22150,0
|
|
20240724,123900,811267600,22150,22150,22150,22150,0
|
|
20240724,123800,811267600,22150,22150,22150,22150,1001
|
|
20240724,123700,789095450,22150,22150,22150,22150,0
|
|
20240724,123600,789095450,22150,22150,22150,22150,0
|
|
20240724,123500,789095450,22150,22150,22150,22150,0
|
|
20240724,123400,789095450,22150,22150,22150,22150,0
|
|
20240724,123300,789095450,22150,22150,22150,22150,10
|
|
20240724,123200,788873950,22150,22150,22150,22150,1
|
|
20240724,123100,788851800,22100,22100,22100,22100,0
|
|
20240724,123000,788851800,22100,22100,22100,22100,0
|
|
20240724,122900,788851800,22100,22100,22100,22100,0
|
|
20240724,122800,788851800,22100,22100,22100,22100,0
|
|
20240724,122700,788851800,22100,22100,22100,22100,0
|
|
20240724,122600,788851800,22100,22100,22100,22100,92
|
|
20240724,122500,786818600,22100,22100,22100,22100,5
|
|
20240724,122400,786708100,22100,22100,22100,22100,123
|
|
20240724,122300,783989800,22100,22100,22100,22100,100
|
|
20240724,122200,781779800,22100,22100,22100,22100,0
|
|
20240724,122100,781779800,22100,22100,22100,22100,100
|
|
20240724,122000,779569800,22150,22150,22150,22150,7
|
|
20240724,121900,779414750,22150,22150,22150,22150,0
|
|
20240724,121800,779414750,22150,22150,22150,22150,0
|
|
20240724,121700,779414750,22150,22150,22150,22150,0
|
|
20240724,121600,779414750,22150,22150,22150,22150,0
|
|
20240724,121500,779414750,22150,22150,22150,22150,199
|
|
20240724,121400,775006900,22150,22100,22150,22100,150
|
|
20240724,121300,771691650,22100,22100,22100,22100,1
|
|
20240724,121200,771669550,22100,22100,22100,22100,381
|
|
20240724,121100,763249450,22150,22150,22150,22150,716
|
|
20240724,121000,747390050,22150,22250,22250,22150,1355
|
|
20240724,120900,717337800,22200,22200,22200,22200,2
|
|
20240724,120800,717293400,22200,22200,22200,22200,0
|
|
20240724,120700,717293400,22200,22200,22200,22200,100
|
|
20240724,120600,715073400,22250,22250,22250,22250,1
|
|
20240724,120500,715051150,22250,22300,22300,22250,590
|
|
20240724,120400,701923150,22300,22300,22300,22300,47
|
|
20240724,120300,700875050,22300,22300,22300,22300,3
|
|
20240724,120200,700808150,22350,22350,22350,22350,0
|
|
20240724,120100,700808150,22350,22350,22350,22350,0
|
|
20240724,120000,700808150,22350,22350,22350,22350,0
|
|
20240724,115900,700808150,22350,22350,22350,22350,0
|
|
20240724,115800,700808150,22350,22350,22350,22350,0
|
|
20240724,115700,700808150,22350,22350,22350,22350,0
|
|
20240724,115600,700808150,22350,22350,22350,22350,0
|
|
20240724,115500,700808150,22350,22350,22350,22350,0
|
|
20240724,115400,700808150,22350,22350,22350,22350,0
|
|
20240724,115300,700808150,22350,22350,22350,22350,2
|
|
20240724,115200,700763450,22350,22350,22350,22350,1
|
|
20240724,115100,700741100,22350,22350,22350,22350,0
|
|
20240724,115000,700741100,22350,22350,22350,22350,1
|
|
20240724,114900,700718750,22300,22300,22300,22300,2
|
|
20240724,114800,700674150,22300,22300,22300,22300,0
|
|
20240724,114700,700674150,22300,22300,22300,22300,61
|
|
20240724,114600,699313850,22350,22350,22350,22350,0
|
|
20240724,114500,699313850,22350,22350,22350,22350,0
|
|
20240724,114400,699313850,22350,22350,22350,22350,0
|
|
20240724,114300,699313850,22350,22350,22350,22350,0
|
|
20240724,114200,699313850,22350,22350,22350,22350,4
|
|
20240724,114100,699224450,22350,22350,22350,22350,0
|
|
20240724,114000,699224450,22350,22300,22350,22300,53
|
|
20240724,113900,698042400,22350,22350,22350,22350,0
|
|
20240724,113800,698042400,22350,22350,22350,22350,0
|
|
20240724,113700,698042400,22350,22350,22350,22350,0
|
|
20240724,113600,698042400,22350,22350,22350,22350,0
|
|
20240724,113500,698042400,22350,22350,22350,22350,1
|
|
20240724,113400,698020050,22300,22300,22300,22300,0
|
|
20240724,113300,698020050,22300,22300,22300,22300,52
|
|
20240724,113200,696860450,22300,22300,22300,22300,0
|
|
20240724,113100,696860450,22300,22250,22300,22250,366
|
|
20240724,113000,688716900,22250,22250,22250,22250,0
|
|
20240724,112900,688716900,22250,22250,22250,22250,1
|
|
20240724,112800,688694650,22250,22250,22250,22250,19
|
|
20240724,112700,688271900,22250,22300,22300,22250,2
|
|
20240724,112600,688227350,22200,22200,22200,22200,0
|
|
20240724,112500,688227350,22200,22200,22200,22200,29
|
|
20240724,112400,687583550,22200,22200,22200,22200,0
|
|
20240724,112300,687583550,22200,22200,22200,22200,75
|
|
20240724,112200,685918550,22200,22250,22250,22200,818
|
|
20240724,112100,667718350,22250,22250,22250,22250,10
|
|
20240724,112000,667495850,22250,22300,22300,22250,4
|
|
20240724,111900,667406750,22250,22250,22250,22250,25
|
|
20240724,111800,666850500,22350,22300,22350,22250,557
|
|
20240724,111700,654429950,22300,22350,22350,22300,46
|
|
20240724,111600,653404100,22300,22300,22300,22300,54
|
|
20240724,111500,652199900,22300,22300,22300,22300,150
|
|
20240724,111400,648854900,22350,22350,22350,22350,2
|
|
20240724,111300,648810200,22350,22350,22350,22350,0
|
|
20240724,111200,648810200,22350,22350,22350,22350,51
|
|
20240724,111100,647670350,22350,22350,22350,22350,4
|
|
20240724,111000,647580950,22350,22350,22350,22350,1
|
|
20240724,110900,647558600,22350,22350,22350,22350,31
|
|
20240724,110800,646865750,22350,22350,22350,22350,1
|
|
20240724,110700,646843400,22350,22350,22350,22350,1
|
|
20240724,110600,646821050,22350,22350,22350,22350,0
|
|
20240724,110500,646821050,22350,22350,22350,22300,135
|
|
20240724,110400,643810250,22350,22300,22350,22300,110
|
|
20240724,110300,641352250,22350,22350,22350,22350,225
|
|
20240724,110200,636323500,22350,22350,22350,22350,1
|
|
20240724,110100,636301150,22400,22400,22400,22400,51
|
|
20240724,110000,635158750,22400,22400,22400,22400,0
|
|
20240724,105900,635158750,22400,22400,22400,22400,0
|
|
20240724,105800,635158750,22400,22400,22400,22400,1
|
|
20240724,105700,635136350,22400,22400,22400,22400,2
|
|
20240724,105600,635091550,22400,22350,22400,22350,16
|
|
20240724,105500,634733900,22350,22350,22350,22350,6
|
|
20240724,105400,634599800,22450,22450,22450,22400,22
|
|
20240724,105300,634106900,22400,22400,22400,22400,122
|
|
20240724,105200,631374100,22350,22350,22350,22350,50
|
|
20240724,105100,630256600,22350,22400,22450,22350,62
|
|
20240724,105000,628870650,22400,22400,22400,22400,12
|
|
20240724,104900,628601850,22400,22400,22400,22400,25
|
|
20240724,104800,628041850,22400,22400,22400,22400,0
|
|
20240724,104700,628041850,22400,22400,22400,22400,101
|
|
20240724,104600,625779450,22350,22350,22350,22350,12
|
|
20240724,104500,625511250,22350,22500,22500,22350,55
|
|
20240724,104400,624280200,22400,22400,22400,22400,91
|
|
20240724,104300,622241800,22550,22500,22550,22500,411
|
|
20240724,104200,612976350,22500,22500,22500,22500,0
|
|
20240724,104100,612976350,22500,22500,22500,22500,0
|
|
20240724,104000,612976350,22500,22450,22500,22450,130
|
|
20240724,103900,610057800,22550,22550,22550,22550,56
|
|
20240724,103800,608795000,22550,22500,22550,22500,252
|
|
20240724,103700,603114950,22500,22500,22500,22500,22
|
|
20240724,103600,602619950,22500,22450,22500,22450,171
|
|
20240724,103500,598777700,22500,22500,22500,22500,1
|
|
20240724,103400,598755200,22450,22450,22450,22450,0
|
|
20240724,103300,598755200,22450,22450,22450,22450,1
|
|
20240724,103200,598732750,22500,22400,22500,22400,300
|
|
20240724,103100,592002250,22400,22400,22400,22400,7
|
|
20240724,103000,591845450,22350,22350,22350,22350,0
|
|
20240724,102900,591845450,22350,22350,22350,22350,4
|
|
20240724,102800,591756050,22350,22350,22350,22350,0
|
|
20240724,102700,591756050,22350,22350,22350,22350,0
|
|
20240724,102600,591756050,22350,22350,22350,22350,10
|
|
20240724,102500,591532550,22350,22350,22350,22350,5
|
|
20240724,102400,591420800,22350,22350,22350,22350,1
|
|
20240724,102300,591398450,22350,22350,22350,22350,0
|
|
20240724,102200,591398450,22350,22350,22350,22350,0
|
|
20240724,102100,591398450,22350,22300,22350,22300,384
|
|
20240724,102000,582826650,22300,22300,22300,22300,0
|
|
20240724,101900,582826650,22300,22250,22300,22250,31
|
|
20240724,101800,582136850,22350,22350,22350,22350,1
|
|
20240724,101700,582114500,22250,22250,22250,22250,263
|
|
20240724,101600,576262750,22300,22300,22300,22300,0
|
|
20240724,101500,576262750,22300,22300,22300,22300,295
|
|
20240724,101400,569684250,22300,22300,22300,22300,150
|
|
20240724,101300,566339250,22350,22350,22350,22350,309
|
|
20240724,101200,559433100,22350,22350,22350,22350,71
|
|
20240724,101100,557846250,22350,22350,22350,22350,0
|
|
20240724,101000,557846250,22350,22400,22400,22350,217
|
|
20240724,100900,552986550,22400,22400,22400,22400,0
|
|
20240724,100800,552986550,22400,22400,22400,22400,0
|
|
20240724,100700,552986550,22400,22400,22400,22400,0
|
|
20240724,100600,552986550,22400,22400,22400,22400,0
|
|
20240724,100500,552986550,22400,22400,22400,22400,120
|
|
20240724,100400,550298550,22400,22350,22400,22350,224
|
|
20240724,100300,545281900,22400,22400,22400,22350,5
|
|
20240724,100200,545170000,22350,22400,22400,22350,82
|
|
20240724,100100,543333250,22400,22400,22400,22400,0
|
|
20240724,100000,543333250,22400,22300,22400,22300,206
|
|
20240724,095900,538720450,22400,22400,22400,22300,7043
|
|
20240724,095800,381551100,22400,22450,22450,22400,247
|
|
20240724,095700,376010400,22450,22450,22450,22450,21
|
|
20240724,095600,375538950,22450,22450,22450,22450,99
|
|
20240724,095500,373316400,22500,22500,22500,22500,0
|
|
20240724,095400,373316400,22500,22500,22500,22500,251
|
|
20240724,095300,367668900,22500,22450,22500,22450,88
|
|
20240724,095200,365690200,22450,22450,22450,22450,0
|
|
20240724,095100,365690200,22450,22450,22450,22450,380
|
|
20240724,095000,357159200,22450,22450,22450,22450,151
|
|
20240724,094900,353769250,22450,22450,22450,22450,71
|
|
20240724,094800,352175300,22500,22500,22500,22500,1
|
|
20240724,094700,352152800,22450,22450,22450,22450,44
|
|
20240724,094600,351165000,22500,22500,22500,22500,1
|
|
20240724,094500,351142500,22450,22450,22450,22450,5
|
|
20240724,094400,351030250,22450,22500,22500,22450,61
|
|
20240724,094300,349660350,22500,22500,22500,22500,121
|
|
20240724,094200,346937850,22500,22500,22500,22500,0
|
|
20240724,094100,346937850,22500,22500,22500,22500,187
|
|
20240724,094000,342730350,22500,22500,22500,22500,100
|
|
20240724,093900,340480350,22500,22500,22500,22500,17
|
|
20240724,093800,340097850,22550,22550,22550,22550,0
|
|
20240724,093700,340097850,22550,22550,22550,22550,60
|
|
20240724,093600,338744850,22550,22550,22550,22550,30
|
|
20240724,093500,338068350,22550,22550,22550,22550,65
|
|
20240724,093400,336602600,22600,22700,22700,22600,2389
|
|
20240724,093300,282561750,22700,22700,22700,22700,92
|
|
20240724,093200,280473350,22750,22700,22750,22650,913
|
|
20240724,093100,259741750,22650,22650,22650,22650,291
|
|
20240724,093000,253150600,22650,22550,22650,22550,1142
|
|
20240724,092900,227348500,22500,22500,22500,22500,0
|
|
20240724,092800,227348500,22500,22450,22500,22450,23
|
|
20240724,092700,226831100,22450,22450,22450,22450,38
|
|
20240724,092600,225978000,22450,22450,22450,22450,242
|
|
20240724,092500,220545100,22550,22450,22550,22450,53
|
|
20240724,092400,219355050,22450,22500,22500,22450,145
|
|
20240724,092300,216092700,22550,22550,22550,22550,258
|
|
20240724,092200,210274800,22550,22550,22550,22550,1
|
|
20240724,092100,210252250,22550,22700,22700,22550,572
|
|
20240724,092000,197304050,22750,22700,22750,22650,507
|
|
20240724,091900,185786950,22650,22650,22650,22650,181
|
|
20240724,091800,181687300,22650,22700,22750,22650,84
|
|
20240724,091700,179780450,22750,22550,22750,22550,1855
|
|
20240724,091600,137734350,22550,22550,22550,22550,50
|
|
20240724,091500,136606850,22550,22650,22650,22550,329
|
|
20240724,091400,129157900,22650,22600,22650,22600,305
|
|
20240724,091300,122260450,22550,22500,22550,22450,106
|
|
20240724,091200,119870900,22500,22500,22500,22500,200
|
|
20240724,091100,115370900,22550,22550,22550,22550,54
|
|
20240724,091000,114153200,22550,22550,22550,22550,240
|
|
20240724,090900,108741200,22550,22350,22650,22350,869
|
|
20240724,090800,89135900,22350,22350,22350,22350,134
|
|
20240724,090700,86141000,22350,22400,22500,22350,35
|
|
20240724,090600,85358250,22400,22400,22400,22400,100
|
|
20240724,090500,83118250,22400,22400,22400,22350,229
|
|
20240724,090400,77996100,22400,22400,22600,22400,547
|
|
20240724,090300,65698550,22650,22300,22650,22300,881
|
|
20240724,090200,45928600,22300,22300,22300,22300,132
|
|
20240724,090100,42985000,22200,22200,22200,22150,152
|
|
20240724,090000,39610650,22200,22350,22400,22200,1774
|