599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,185600,949268800,22300,22300,22300,22300,692
|
|
20240729,185500,949268800,22300,22300,22300,22300,0
|
|
20240729,185400,949268800,22300,22300,22300,22300,0
|
|
20240729,185300,949268800,22300,22300,22300,22300,0
|
|
20240729,185200,949268800,22300,22300,22300,22300,0
|
|
20240729,185100,949268800,22300,22300,22300,22300,0
|
|
20240729,185000,949268800,22300,22300,22300,22300,0
|
|
20240729,184900,949268800,22300,22300,22300,22300,0
|
|
20240729,184800,949268800,22300,22300,22300,22300,0
|
|
20240729,184700,949268800,22300,22300,22300,22300,0
|
|
20240729,184600,949268800,22300,22300,22300,22300,0
|
|
20240729,184500,949268800,22300,22300,22300,22300,0
|
|
20240729,184400,949268800,22300,22300,22300,22300,0
|
|
20240729,184300,949268800,22300,22300,22300,22300,0
|
|
20240729,184200,949268800,22300,22300,22300,22300,0
|
|
20240729,184100,949268800,22300,22300,22300,22300,0
|
|
20240729,184000,949268800,22300,22300,22300,22300,0
|
|
20240729,183900,949268800,22300,22300,22300,22300,0
|
|
20240729,183800,949268800,22300,22300,22300,22300,0
|
|
20240729,183700,949268800,22300,22300,22300,22300,0
|
|
20240729,183600,949268800,22300,22300,22300,22300,0
|
|
20240729,183500,949268800,22300,22300,22300,22300,0
|
|
20240729,183400,949268800,22300,22300,22300,22300,0
|
|
20240729,183300,949268800,22300,22300,22300,22300,0
|
|
20240729,183200,949268800,22300,22300,22300,22300,0
|
|
20240729,183100,949268800,22300,22300,22300,22300,0
|
|
20240729,183000,949268800,22300,22300,22300,22300,0
|
|
20240729,182900,949268800,22300,22300,22300,22300,0
|
|
20240729,182800,949268800,22300,22300,22300,22300,0
|
|
20240729,182700,949268800,22300,22300,22300,22300,0
|
|
20240729,182600,949268800,22300,22300,22300,22300,692
|
|
20240729,182500,949268800,22300,22300,22300,22300,0
|
|
20240729,182400,949268800,22300,22300,22300,22300,0
|
|
20240729,182300,949268800,22300,22300,22300,22300,0
|
|
20240729,182200,949268800,22300,22300,22300,22300,0
|
|
20240729,182100,949268800,22300,22300,22300,22300,0
|
|
20240729,182000,949268800,22300,22300,22300,22300,0
|
|
20240729,181900,949268800,22300,22300,22300,22300,0
|
|
20240729,181800,949268800,22300,22300,22300,22300,0
|
|
20240729,181700,949268800,22300,22300,22300,22300,0
|
|
20240729,181600,949268800,22300,22300,22300,22300,0
|
|
20240729,181500,949268800,22300,22300,22300,22300,0
|
|
20240729,181400,949268800,22300,22300,22300,22300,0
|
|
20240729,181300,949268800,22300,22300,22300,22300,0
|
|
20240729,181200,949268800,22300,22300,22300,22300,0
|
|
20240729,181100,949268800,22300,22300,22300,22300,0
|
|
20240729,181000,949268800,22300,22300,22300,22300,0
|
|
20240729,180900,949268800,22300,22300,22300,22300,0
|
|
20240729,180800,949268800,22300,22300,22300,22300,0
|
|
20240729,180700,949268800,22300,22300,22300,22300,0
|
|
20240729,180600,949268800,22300,22300,22300,22300,0
|
|
20240729,180500,949268800,22300,22300,22300,22300,0
|
|
20240729,180400,949268800,22300,22300,22300,22300,0
|
|
20240729,180300,949268800,22300,22300,22300,22300,0
|
|
20240729,180200,949268800,22300,22300,22300,22300,0
|
|
20240729,180100,949268800,22300,22300,22300,22300,0
|
|
20240729,180000,949268800,22300,22300,22300,22300,0
|
|
20240729,175900,949268800,22300,22300,22300,22300,0
|
|
20240729,175800,949268800,22300,22300,22300,22300,0
|
|
20240729,175700,949268800,22300,22300,22300,22300,0
|
|
20240729,175600,949268800,22300,22300,22300,22300,692
|
|
20240729,175500,949268800,22300,22300,22300,22300,0
|
|
20240729,175400,949268800,22300,22300,22300,22300,0
|
|
20240729,175300,949268800,22300,22300,22300,22300,0
|
|
20240729,175200,949268800,22300,22300,22300,22300,0
|
|
20240729,175100,949268800,22300,22300,22300,22300,0
|
|
20240729,175000,949268800,22300,22300,22300,22300,0
|
|
20240729,174900,949268800,22300,22300,22300,22300,0
|
|
20240729,174800,949268800,22300,22300,22300,22300,0
|
|
20240729,174700,949268800,22300,22300,22300,22300,0
|
|
20240729,174600,949268800,22300,22300,22300,22300,0
|
|
20240729,174500,949268800,22300,22300,22300,22300,0
|
|
20240729,174400,949268800,22300,22300,22300,22300,0
|
|
20240729,174300,949268800,22300,22300,22300,22300,0
|
|
20240729,174200,949268800,22300,22300,22300,22300,0
|
|
20240729,174100,949268800,22300,22300,22300,22300,0
|
|
20240729,174000,949268800,22300,22300,22300,22300,0
|
|
20240729,173900,949268800,22300,22300,22300,22300,0
|
|
20240729,173800,949268800,22300,22300,22300,22300,0
|
|
20240729,173700,949268800,22300,22300,22300,22300,0
|
|
20240729,173600,949268800,22300,22300,22300,22300,0
|
|
20240729,173500,949268800,22300,22300,22300,22300,0
|
|
20240729,173400,949268800,22300,22300,22300,22300,0
|
|
20240729,173300,949268800,22300,22300,22300,22300,0
|
|
20240729,173200,949268800,22300,22300,22300,22300,0
|
|
20240729,173100,949268800,22300,22300,22300,22300,0
|
|
20240729,173000,949268800,22300,22300,22300,22300,0
|
|
20240729,172900,949268800,22300,22300,22300,22300,0
|
|
20240729,172800,949268800,22300,22300,22300,22300,0
|
|
20240729,172700,949268800,22300,22300,22300,22300,0
|
|
20240729,172600,949268800,22300,22300,22300,22300,692
|
|
20240729,172500,949268800,22300,22300,22300,22300,0
|
|
20240729,172400,949268800,22300,22300,22300,22300,0
|
|
20240729,172300,949268800,22300,22300,22300,22300,0
|
|
20240729,172200,949268800,22300,22300,22300,22300,0
|
|
20240729,172100,949268800,22300,22300,22300,22300,0
|
|
20240729,172000,949268800,22300,22300,22300,22300,0
|
|
20240729,171900,949268800,22300,22300,22300,22300,0
|
|
20240729,171800,949268800,22300,22300,22300,22300,0
|
|
20240729,171700,949268800,22300,22300,22300,22300,0
|
|
20240729,171600,949268800,22300,22300,22300,22300,0
|
|
20240729,171500,949268800,22300,22300,22300,22300,0
|
|
20240729,171400,949268800,22300,22300,22300,22300,0
|
|
20240729,171300,949268800,22300,22300,22300,22300,0
|
|
20240729,171200,949268800,22300,22300,22300,22300,0
|
|
20240729,171100,949268800,22300,22300,22300,22300,0
|
|
20240729,171000,949268800,22300,22300,22300,22300,0
|
|
20240729,170900,949268800,22300,22300,22300,22300,0
|
|
20240729,170800,949268800,22300,22300,22300,22300,0
|
|
20240729,170700,949268800,22300,22300,22300,22300,0
|
|
20240729,170600,949268800,22300,22300,22300,22300,0
|
|
20240729,170500,949268800,22300,22300,22300,22300,0
|
|
20240729,170400,949268800,22300,22300,22300,22300,0
|
|
20240729,170300,949268800,22300,22300,22300,22300,0
|
|
20240729,170200,949268800,22300,22300,22300,22300,0
|
|
20240729,170100,949268800,22300,22300,22300,22300,0
|
|
20240729,170000,949268800,22300,22300,22300,22300,0
|
|
20240729,165900,949268800,22300,22300,22300,22300,0
|
|
20240729,165800,949268800,22300,22300,22300,22300,0
|
|
20240729,165700,949268800,22300,22300,22300,22300,0
|
|
20240729,165600,949268800,22300,22300,22300,22300,692
|
|
20240729,165500,949268800,22300,22300,22300,22300,0
|
|
20240729,165400,949268800,22300,22300,22300,22300,0
|
|
20240729,165300,949268800,22300,22300,22300,22300,0
|
|
20240729,165200,949268800,22300,22300,22300,22300,0
|
|
20240729,165100,949268800,22300,22300,22300,22300,0
|
|
20240729,165000,949268800,22300,22300,22300,22300,0
|
|
20240729,164900,949268800,22300,22300,22300,22300,0
|
|
20240729,164800,949268800,22300,22300,22300,22300,0
|
|
20240729,164700,949268800,22300,22300,22300,22300,0
|
|
20240729,164600,949268800,22300,22300,22300,22300,0
|
|
20240729,164500,949268800,22300,22300,22300,22300,0
|
|
20240729,164400,949268800,22300,22300,22300,22300,0
|
|
20240729,164300,949268800,22300,22300,22300,22300,0
|
|
20240729,164200,949268800,22300,22300,22300,22300,0
|
|
20240729,164100,949268800,22300,22300,22300,22300,0
|
|
20240729,164000,949268800,22300,22300,22300,22300,0
|
|
20240729,163900,949268800,22300,22300,22300,22300,0
|
|
20240729,163800,949268800,22300,22300,22300,22300,0
|
|
20240729,163700,949268800,22300,22300,22300,22300,0
|
|
20240729,163600,949268800,22300,22300,22300,22300,0
|
|
20240729,163500,949268800,22300,22300,22300,22300,0
|
|
20240729,163400,949268800,22300,22300,22300,22300,0
|
|
20240729,163300,949268800,22300,22300,22300,22300,0
|
|
20240729,163200,949268800,22300,22300,22300,22300,0
|
|
20240729,163100,949268800,22300,22300,22300,22300,0
|
|
20240729,163000,949268800,22300,22300,22300,22300,0
|
|
20240729,162900,949268800,22300,22300,22300,22300,0
|
|
20240729,162800,949268800,22300,22300,22300,22300,0
|
|
20240729,162700,949268800,22300,22300,22300,22300,0
|
|
20240729,162600,949268800,22300,22300,22300,22300,692
|
|
20240729,162500,949268800,22300,22300,22300,22300,0
|
|
20240729,162400,949268800,22300,22300,22300,22300,0
|
|
20240729,162300,949268800,22300,22300,22300,22300,0
|
|
20240729,162200,949268800,22300,22300,22300,22300,0
|
|
20240729,162100,949268800,22300,22300,22300,22300,0
|
|
20240729,162000,949268800,22300,22300,22300,22300,0
|
|
20240729,161900,949268800,22300,22300,22300,22300,0
|
|
20240729,161800,949268800,22300,22300,22300,22300,0
|
|
20240729,161700,949268800,22300,22300,22300,22300,0
|
|
20240729,161600,949268800,22300,22300,22300,22300,0
|
|
20240729,161500,949268800,22300,22300,22300,22300,0
|
|
20240729,161400,949268800,22300,22300,22300,22300,0
|
|
20240729,161300,949268800,22300,22300,22300,22300,0
|
|
20240729,161200,949268800,22300,22300,22300,22300,0
|
|
20240729,161100,949268800,22300,22300,22300,22300,0
|
|
20240729,161000,949268800,22300,22300,22300,22300,0
|
|
20240729,160900,949268800,22300,22300,22300,22300,0
|
|
20240729,160800,949268800,22300,22300,22300,22300,0
|
|
20240729,160700,949268800,22300,22300,22300,22300,0
|
|
20240729,160600,949268800,22300,22300,22300,22300,0
|
|
20240729,160500,949268800,22300,22300,22300,22300,0
|
|
20240729,160400,949268800,22300,22300,22300,22300,0
|
|
20240729,160300,949268800,22300,22300,22300,22300,0
|
|
20240729,160200,949268800,22300,22300,22300,22300,0
|
|
20240729,160100,949268800,22300,22300,22300,22300,0
|
|
20240729,160000,949268800,22300,22300,22300,22300,0
|
|
20240729,155900,949268800,22300,22300,22300,22300,0
|
|
20240729,155800,949268800,22300,22300,22300,22300,0
|
|
20240729,155700,949268800,22300,22300,22300,22300,0
|
|
20240729,155600,949268800,22300,22300,22300,22300,692
|
|
20240729,155500,949268800,22300,22300,22300,22300,0
|
|
20240729,155400,949268800,22300,22300,22300,22300,0
|
|
20240729,155300,949268800,22300,22300,22300,22300,0
|
|
20240729,155200,949268800,22300,22300,22300,22300,0
|
|
20240729,155100,949268800,22300,22300,22300,22300,0
|
|
20240729,155000,949268800,22300,22300,22300,22300,0
|
|
20240729,154900,949268800,22300,22300,22300,22300,0
|
|
20240729,154800,949268800,22300,22300,22300,22300,0
|
|
20240729,154700,949268800,22300,22300,22300,22300,0
|
|
20240729,154600,949268800,22300,22300,22300,22300,0
|
|
20240729,154500,949268800,22300,22300,22300,22300,0
|
|
20240729,154400,949268800,22300,22300,22300,22300,0
|
|
20240729,154300,949268800,22300,22300,22300,22300,0
|
|
20240729,154200,949268800,22300,22300,22300,22300,0
|
|
20240729,154100,949268800,22300,22300,22300,22300,0
|
|
20240729,154000,949268800,22300,22300,22300,22300,0
|
|
20240729,153900,949268800,22300,22300,22300,22300,0
|
|
20240729,153800,949268800,22300,22300,22300,22300,0
|
|
20240729,153700,949268800,22300,22300,22300,22300,0
|
|
20240729,153600,949268800,22300,22300,22300,22300,0
|
|
20240729,153500,949268800,22300,22300,22300,22300,0
|
|
20240729,153400,949268800,22300,22300,22300,22300,0
|
|
20240729,153300,949268800,22300,22300,22300,22300,0
|
|
20240729,153200,949268800,22300,22300,22300,22300,0
|
|
20240729,153100,949268800,22300,22300,22300,22300,0
|
|
20240729,153000,949268800,22300,22300,22300,22300,692
|
|
20240729,152900,933837200,22250,22250,22250,22250,0
|
|
20240729,152800,933837200,22250,22250,22250,22250,0
|
|
20240729,152700,933837200,22250,22250,22250,22250,0
|
|
20240729,152600,933837200,22250,22250,22250,22250,0
|
|
20240729,152500,933837200,22250,22250,22250,22250,0
|
|
20240729,152400,933837200,22250,22250,22250,22250,0
|
|
20240729,152300,933837200,22250,22250,22250,22250,0
|
|
20240729,152200,933837200,22250,22250,22250,22250,0
|
|
20240729,152100,933837200,22250,22250,22250,22250,0
|
|
20240729,152000,933837200,22250,22250,22250,22250,0
|
|
20240729,151900,933837200,22250,22250,22400,22250,280
|
|
20240729,151800,927586050,22300,22200,22300,22150,284
|
|
20240729,151700,921258750,22400,22300,22400,22300,340
|
|
20240729,151600,913657750,22300,22100,22300,22100,998
|
|
20240729,151500,891506600,22050,22000,22050,22000,450
|
|
20240729,151400,881584200,22050,22050,22050,22000,3484
|
|
20240729,151300,804884100,22050,22100,22100,22000,922
|
|
20240729,151200,784566900,22100,22050,22100,22050,12
|
|
20240729,151100,784301800,22050,22050,22050,22050,2
|
|
20240729,151000,784257700,22050,22050,22050,22050,27
|
|
20240729,150900,783662350,22050,22050,22050,22050,2
|
|
20240729,150800,783618250,22050,22050,22050,22050,111
|
|
20240729,150700,781170700,22050,22050,22050,22050,2
|
|
20240729,150600,781126600,22050,22050,22050,22050,89
|
|
20240729,150500,779164150,22150,22150,22150,22100,562
|
|
20240729,150400,766741600,22150,22150,22150,22150,55
|
|
20240729,150300,765523350,22150,22100,22150,22100,9
|
|
20240729,150200,765324300,22100,22100,22100,22100,42
|
|
20240729,150100,764396100,22150,22100,22150,22100,51
|
|
20240729,150000,763266500,22100,22150,22150,22100,34
|
|
20240729,145900,762514950,22150,22150,22150,22150,4
|
|
20240729,145800,762426350,22200,22200,22200,22200,1
|
|
20240729,145700,762404150,22200,22200,22200,22200,45
|
|
20240729,145600,761405150,22200,22100,22200,22100,44
|
|
20240729,145500,760432650,22100,22150,22150,22100,49
|
|
20240729,145400,759347850,22250,22250,22250,22250,0
|
|
20240729,145300,759347850,22250,22250,22250,22250,23
|
|
20240729,145200,758836100,22250,22150,22250,22100,500
|
|
20240729,145100,747752750,22150,22150,22150,22150,19
|
|
20240729,145000,747331900,22150,22150,22150,22150,0
|
|
20240729,144900,747331900,22150,22150,22150,22150,0
|
|
20240729,144800,747331900,22150,22150,22150,22150,0
|
|
20240729,144700,747331900,22150,22150,22150,22150,23
|
|
20240729,144600,746822450,22100,22100,22100,22100,6
|
|
20240729,144500,746689850,22100,22100,22100,22100,3
|
|
20240729,144400,746623550,22200,22200,22200,22200,0
|
|
20240729,144300,746623550,22200,22200,22200,22200,0
|
|
20240729,144200,746623550,22200,22200,22200,22200,1
|
|
20240729,144100,746601350,22100,22150,22150,22100,10
|
|
20240729,144000,746379900,22100,22200,22200,22100,16
|
|
20240729,143900,746025700,22200,22200,22200,22200,1
|
|
20240729,143800,746003500,22200,22200,22200,22200,5
|
|
20240729,143700,745892500,22200,22200,22200,22200,6
|
|
20240729,143600,745759300,22100,22100,22100,22100,0
|
|
20240729,143500,745759300,22100,22100,22100,22100,52
|
|
20240729,143400,744610100,22100,22100,22100,22100,0
|
|
20240729,143300,744610100,22100,22100,22100,22100,0
|
|
20240729,143200,744610100,22100,22150,22150,22100,716
|
|
20240729,143100,728757250,22150,22150,22150,22150,169
|
|
20240729,143000,725013900,22150,22200,22200,22150,26
|
|
20240729,142900,724437450,22200,22200,22200,22200,0
|
|
20240729,142800,724437450,22200,22200,22200,22200,4
|
|
20240729,142700,724348650,22200,22200,22200,22200,58
|
|
20240729,142600,723061050,22200,22200,22200,22200,9
|
|
20240729,142500,722861250,22200,22250,22250,22200,109
|
|
20240729,142400,720441350,22200,22200,22200,22200,572
|
|
20240729,142300,707742950,22150,22150,22150,22150,0
|
|
20240729,142200,707742950,22150,22150,22150,22150,0
|
|
20240729,142100,707742950,22150,22150,22150,22150,100
|
|
20240729,142000,705527950,22150,22150,22150,22150,2
|
|
20240729,141900,705483650,22150,22150,22150,22150,0
|
|
20240729,141800,705483650,22150,22150,22150,22150,3
|
|
20240729,141700,705417200,22150,22150,22150,22150,0
|
|
20240729,141600,705417200,22150,22150,22150,22150,0
|
|
20240729,141500,705417200,22150,22150,22150,22150,3
|
|
20240729,141400,705350750,22200,22200,22200,22200,0
|
|
20240729,141300,705350750,22200,22200,22200,22200,5
|
|
20240729,141200,705239750,22200,22200,22200,22200,0
|
|
20240729,141100,705239750,22200,22200,22200,22200,1
|
|
20240729,141000,705217550,22200,22100,22200,22100,31
|
|
20240729,140900,704531450,22100,22100,22100,22100,140
|
|
20240729,140800,701437450,22200,22200,22200,22200,1001
|
|
20240729,140700,679215250,22150,22150,22150,22150,129
|
|
20240729,140600,676357900,22100,22100,22100,22100,0
|
|
20240729,140500,676357900,22100,22100,22100,22100,7
|
|
20240729,140400,676203200,22100,22100,22100,22100,6
|
|
20240729,140300,676070600,22100,22100,22100,22100,0
|
|
20240729,140200,676070600,22100,22100,22100,22100,0
|
|
20240729,140100,676070600,22100,22100,22100,22100,4
|
|
20240729,140000,675982200,22100,22100,22100,22100,8
|
|
20240729,135900,675805400,22150,22150,22150,22150,0
|
|
20240729,135800,675805400,22150,22150,22150,22150,0
|
|
20240729,135700,675805400,22150,22150,22150,22150,0
|
|
20240729,135600,675805400,22150,22150,22150,22150,0
|
|
20240729,135500,675805400,22150,22150,22150,22100,55
|
|
20240729,135400,674589600,22150,22150,22150,22150,0
|
|
20240729,135300,674589600,22150,22150,22150,22150,0
|
|
20240729,135200,674589600,22150,22150,22150,22150,1
|
|
20240729,135100,674567450,22200,22200,22250,22200,101
|
|
20240729,135000,672321950,22100,22150,22150,22100,6
|
|
20240729,134900,672189100,22200,22200,22200,22200,73
|
|
20240729,134800,670568500,22100,22100,22100,22100,0
|
|
20240729,134700,670568500,22100,22100,22100,22100,0
|
|
20240729,134600,670568500,22100,22100,22100,22100,0
|
|
20240729,134500,670568500,22100,22100,22100,22100,11
|
|
20240729,134400,670325400,22150,22100,22150,22100,26
|
|
20240729,134300,669749550,22100,22100,22100,22100,57
|
|
20240729,134200,668489850,22100,22100,22100,22100,0
|
|
20240729,134100,668489850,22100,22100,22100,22100,0
|
|
20240729,134000,668489850,22100,22100,22100,22100,18
|
|
20240729,133900,668092050,22100,22150,22150,22100,102
|
|
20240729,133800,665837750,22100,22100,22100,22100,0
|
|
20240729,133700,665837750,22100,22100,22100,22100,0
|
|
20240729,133600,665837750,22100,22100,22100,22100,0
|
|
20240729,133500,665837750,22100,22100,22100,22100,17
|
|
20240729,133400,665462050,22100,22100,22100,22100,0
|
|
20240729,133300,665462050,22100,22100,22100,22100,0
|
|
20240729,133200,665462050,22100,22100,22100,22100,0
|
|
20240729,133100,665462050,22100,22100,22100,22100,0
|
|
20240729,133000,665462050,22100,22100,22100,22100,111
|
|
20240729,132900,663008950,22100,22100,22100,22100,0
|
|
20240729,132800,663008950,22100,22100,22100,22100,10
|
|
20240729,132700,662787950,22100,22100,22100,22100,0
|
|
20240729,132600,662787950,22100,22100,22100,22100,2
|
|
20240729,132500,662743750,22100,22100,22100,22100,16
|
|
20240729,132400,662390150,22150,22150,22150,22150,0
|
|
20240729,132300,662390150,22150,22150,22150,22150,0
|
|
20240729,132200,662390150,22150,22150,22150,22150,0
|
|
20240729,132100,662390150,22150,22150,22150,22150,100
|
|
20240729,132000,660175150,22150,22150,22150,22150,9
|
|
20240729,131900,659975800,22150,22150,22150,22150,0
|
|
20240729,131800,659975800,22150,22150,22150,22150,0
|
|
20240729,131700,659975800,22150,22150,22150,22150,50
|
|
20240729,131600,658868300,22150,22150,22150,22150,0
|
|
20240729,131500,658868300,22150,22150,22150,22150,10
|
|
20240729,131400,658646800,22150,22150,22150,22150,7
|
|
20240729,131300,658491750,22150,22150,22150,22150,0
|
|
20240729,131200,658491750,22150,22150,22150,22150,257
|
|
20240729,131100,652799200,22200,22200,22200,22200,182
|
|
20240729,131000,648758800,22200,22200,22200,22200,2
|
|
20240729,130900,648714400,22200,22200,22200,22200,1
|
|
20240729,130800,648692200,22200,22200,22200,22200,1
|
|
20240729,130700,648670000,22200,22200,22200,22200,6
|
|
20240729,130600,648536800,22250,22250,22250,22250,2
|
|
20240729,130500,648492300,22200,22200,22200,22200,1
|
|
20240729,130400,648470100,22200,22200,22200,22200,0
|
|
20240729,130300,648470100,22200,22200,22200,22200,0
|
|
20240729,130200,648470100,22200,22200,22200,22200,0
|
|
20240729,130100,648470100,22200,22200,22200,22200,1
|
|
20240729,130000,648447900,22200,22200,22200,22150,7
|
|
20240729,125900,648292750,22250,22250,22250,22250,0
|
|
20240729,125800,648292750,22250,22250,22250,22250,0
|
|
20240729,125700,648292750,22250,22250,22250,22200,258
|
|
20240729,125600,642552300,22150,22150,22150,22150,0
|
|
20240729,125500,642552300,22150,22150,22150,22150,8
|
|
20240729,125400,642375100,22200,22200,22200,22200,0
|
|
20240729,125300,642375100,22200,22200,22200,22200,0
|
|
20240729,125200,642375100,22200,22200,22200,22200,41
|
|
20240729,125100,641464900,22200,22200,22200,22200,10
|
|
20240729,125000,641242900,22200,22200,22200,22200,1
|
|
20240729,124900,641220700,22200,22200,22200,22200,0
|
|
20240729,124800,641220700,22200,22200,22200,22200,10
|
|
20240729,124700,640998700,22250,22250,22250,22250,0
|
|
20240729,124600,640998700,22250,22250,22250,22250,0
|
|
20240729,124500,640998700,22250,22150,22250,22150,3
|
|
20240729,124400,640932100,22250,22250,22250,22250,1
|
|
20240729,124300,640909850,22250,22250,22250,22250,1
|
|
20240729,124200,640887600,22250,22250,22250,22250,2
|
|
20240729,124100,640843100,22250,22150,22250,22150,4
|
|
20240729,124000,640754300,22150,22150,22150,22150,5
|
|
20240729,123900,640643550,22150,22150,22150,22150,0
|
|
20240729,123800,640643550,22150,22150,22150,22150,0
|
|
20240729,123700,640643550,22150,22150,22150,22150,0
|
|
20240729,123600,640643550,22150,22150,22150,22150,29
|
|
20240729,123500,640001200,22150,22250,22250,22150,9
|
|
20240729,123400,639801550,22200,22200,22200,22200,0
|
|
20240729,123300,639801550,22200,22200,22200,22200,0
|
|
20240729,123200,639801550,22200,22200,22200,22200,0
|
|
20240729,123100,639801550,22200,22200,22200,22200,0
|
|
20240729,123000,639801550,22200,22150,22200,22150,40
|
|
20240729,122900,638915500,22200,22200,22200,22200,0
|
|
20240729,122800,638915500,22200,22200,22200,22200,101
|
|
20240729,122700,636673300,22250,22250,22250,22250,9
|
|
20240729,122600,636473050,22250,22250,22250,22250,0
|
|
20240729,122500,636473050,22250,22200,22250,22200,21
|
|
20240729,122400,636006800,22250,22250,22250,22250,1
|
|
20240729,122300,635984550,22300,22250,22300,22250,47
|
|
20240729,122200,634936700,22200,22200,22200,22200,0
|
|
20240729,122100,634936700,22200,22200,22200,22200,0
|
|
20240729,122000,634936700,22200,22200,22200,22200,101
|
|
20240729,121900,632694500,22250,22250,22250,22250,0
|
|
20240729,121800,632694500,22250,22250,22250,22250,0
|
|
20240729,121700,632694500,22250,22250,22250,22250,1
|
|
20240729,121600,632672250,22300,22300,22300,22300,0
|
|
20240729,121500,632672250,22300,22300,22300,22300,0
|
|
20240729,121400,632672250,22300,22300,22300,22300,0
|
|
20240729,121300,632672250,22300,22300,22300,22300,0
|
|
20240729,121200,632672250,22300,22300,22300,22300,0
|
|
20240729,121100,632672250,22300,22300,22300,22300,1
|
|
20240729,121000,632649950,22200,22200,22200,22200,2
|
|
20240729,120900,632605550,22300,22300,22300,22250,78
|
|
20240729,120800,630868900,22300,22300,22300,22300,0
|
|
20240729,120700,630868900,22300,22300,22300,22300,0
|
|
20240729,120600,630868900,22300,22300,22300,22300,0
|
|
20240729,120500,630868900,22300,22300,22300,22300,17
|
|
20240729,120400,630489800,22300,22300,22300,22300,0
|
|
20240729,120300,630489800,22300,22300,22300,22300,0
|
|
20240729,120200,630489800,22300,22300,22300,22300,0
|
|
20240729,120100,630489800,22300,22300,22300,22300,0
|
|
20240729,120000,630489800,22300,22300,22300,22300,113
|
|
20240729,115900,627969900,22250,22250,22250,22250,0
|
|
20240729,115800,627969900,22250,22250,22250,22250,0
|
|
20240729,115700,627969900,22250,22250,22250,22250,0
|
|
20240729,115600,627969900,22250,22300,22300,22250,20
|
|
20240729,115500,627524400,22250,22250,22250,22250,0
|
|
20240729,115400,627524400,22250,22250,22250,22250,100
|
|
20240729,115300,625299400,22250,22300,22300,22250,10
|
|
20240729,115200,625076450,22300,22350,22350,22300,78
|
|
20240729,115100,623333200,22350,22350,22350,22350,0
|
|
20240729,115000,623333200,22350,22350,22350,22350,2
|
|
20240729,114900,623288500,22350,22350,22350,22350,0
|
|
20240729,114800,623288500,22350,22350,22350,22350,31
|
|
20240729,114700,622595650,22300,22350,22350,22300,16
|
|
20240729,114600,622238300,22350,22350,22350,22350,19
|
|
20240729,114500,621813650,22350,22350,22350,22350,30
|
|
20240729,114400,621143150,22350,22350,22350,22350,11
|
|
20240729,114300,620897300,22350,22350,22350,22350,21
|
|
20240729,114200,620427950,22350,22350,22350,22350,18
|
|
20240729,114100,620025650,22350,22350,22350,22350,17
|
|
20240729,114000,619645700,22300,22300,22300,22300,1221
|
|
20240729,113900,592417400,22300,22300,22300,22300,23
|
|
20240729,113800,591904500,22250,22300,22300,22250,158
|
|
20240729,113700,588381200,22300,22300,22300,22300,9
|
|
20240729,113600,588180500,22300,22300,22300,22300,156
|
|
20240729,113500,584701700,22300,22300,22300,22300,18
|
|
20240729,113400,584300300,22300,22300,22300,22300,10
|
|
20240729,113300,584077300,22300,22300,22300,22300,18
|
|
20240729,113200,583675900,22300,22300,22300,22300,18
|
|
20240729,113100,583274500,22250,22250,22250,22250,0
|
|
20240729,113000,583274500,22250,22250,22250,22250,211
|
|
20240729,112900,578579750,22250,22250,22250,22250,17
|
|
20240729,112800,578201500,22200,22200,22200,22200,45
|
|
20240729,112700,577202500,22150,22250,22250,22150,132
|
|
20240729,112600,574275900,22250,22200,22250,22200,90
|
|
20240729,112500,572277400,22200,22200,22200,22200,125
|
|
20240729,112400,569502400,22200,22250,22250,22200,1732
|
|
20240729,112300,531036300,22300,22250,22300,22250,17
|
|
20240729,112200,530657600,22250,22300,22300,22200,125
|
|
20240729,112100,527880500,22250,22250,22250,22250,1
|
|
20240729,112000,527858250,22250,22250,22250,22200,32
|
|
20240729,111900,527147150,22250,22250,22250,22250,8
|
|
20240729,111800,526969150,22250,22300,22300,22250,94
|
|
20240729,111700,524876400,22300,22300,22300,22300,20
|
|
20240729,111600,524430400,22200,22250,22250,22200,80
|
|
20240729,111500,522654350,22250,22200,22250,22200,145
|
|
20240729,111400,519428250,22250,22250,22250,22250,2
|
|
20240729,111300,519383750,22250,22250,22250,22250,5
|
|
20240729,111200,519272500,22250,22250,22250,22250,4
|
|
20240729,111100,519183500,22200,22200,22200,22200,0
|
|
20240729,111000,519183500,22200,22200,22200,22200,8
|
|
20240729,110900,519005900,22200,22200,22200,22200,0
|
|
20240729,110800,519005900,22200,22200,22200,22200,0
|
|
20240729,110700,519005900,22200,22200,22200,22200,0
|
|
20240729,110600,519005900,22200,22100,22200,22100,479
|
|
20240729,110500,508372300,22050,22000,22100,22000,351
|
|
20240729,110400,500625550,22000,22100,22100,22000,425
|
|
20240729,110300,491253950,22050,22050,22050,22050,10
|
|
20240729,110200,491033450,22100,22100,22100,22100,0
|
|
20240729,110100,491033450,22100,22100,22100,22100,0
|
|
20240729,110000,491033450,22100,22050,22100,22050,16
|
|
20240729,105900,490680150,22050,22050,22050,22050,4
|
|
20240729,105800,490591950,22000,22000,22000,22000,0
|
|
20240729,105700,490591950,22000,22050,22050,22000,125
|
|
20240729,105600,487837150,22050,22050,22050,22000,500
|
|
20240729,105500,476816100,22050,22050,22100,22050,833
|
|
20240729,105400,458414050,22100,22100,22100,22100,159
|
|
20240729,105300,454900150,22100,22100,22100,22100,0
|
|
20240729,105200,454900150,22100,22100,22100,22100,1
|
|
20240729,105100,454878050,22150,22150,22200,22150,107
|
|
20240729,105000,452502800,22150,22050,22150,22050,65
|
|
20240729,104900,451069450,22050,22200,22200,22050,142
|
|
20240729,104800,447923350,22100,22100,22100,22050,1302
|
|
20240729,104700,419157200,22100,22100,22100,22100,35
|
|
20240729,104600,418383700,22100,22150,22150,22100,77
|
|
20240729,104500,416681450,22100,22150,22150,22100,930
|
|
20240729,104400,396093300,22200,22200,22200,22200,1
|
|
20240729,104300,396071100,22150,22200,22200,22150,471
|
|
20240729,104200,385629700,22200,22200,22200,22200,0
|
|
20240729,104100,385629700,22200,22200,22200,22200,30
|
|
20240729,104000,384963700,22200,22200,22200,22200,44
|
|
20240729,103900,383986900,22200,22250,22250,22200,201
|
|
20240729,103800,379522100,22250,22250,22250,22250,82
|
|
20240729,103700,377697600,22300,22300,22300,22300,0
|
|
20240729,103600,377697600,22300,22300,22300,22300,1
|
|
20240729,103500,377675300,22250,22250,22250,22250,73
|
|
20240729,103400,376051050,22250,22200,22250,22200,809
|
|
20240729,103300,358089950,22200,22200,22250,22200,43
|
|
20240729,103200,357135250,22250,22250,22250,22250,10
|
|
20240729,103100,356912750,22200,22200,22200,22200,14
|
|
20240729,103000,356601950,22200,22200,22200,22200,50
|
|
20240729,102900,355491950,22300,22300,22300,22300,0
|
|
20240729,102800,355491950,22300,22300,22300,22300,0
|
|
20240729,102700,355491950,22300,22300,22300,22300,0
|
|
20240729,102600,355491950,22300,22250,22300,22250,113
|
|
20240729,102500,352975350,22250,22250,22250,22250,0
|
|
20240729,102400,352975350,22250,22250,22250,22250,3
|
|
20240729,102300,352908600,22250,22250,22250,22250,200
|
|
20240729,102200,348458600,22250,22250,22250,22250,300
|
|
20240729,102100,341783600,22300,22300,22300,22300,22
|
|
20240729,102000,341293000,22350,22350,22350,22350,0
|
|
20240729,101900,341293000,22350,22350,22350,22350,1
|
|
20240729,101800,341270650,22350,22350,22350,22350,0
|
|
20240729,101700,341270650,22350,22350,22350,22350,73
|
|
20240729,101600,339639100,22350,22350,22350,22350,1
|
|
20240729,101500,339616750,22300,22350,22350,22300,2158
|
|
20240729,101400,291483350,22400,22400,22400,22350,213
|
|
20240729,101300,286712950,22400,22400,22400,22400,0
|
|
20240729,101200,286712950,22400,22350,22400,22350,364
|
|
20240729,101100,278561350,22400,22400,22400,22400,72
|
|
20240729,101000,276948550,22400,22350,22400,22350,433
|
|
20240729,100900,267249550,22400,22400,22400,22400,1
|
|
20240729,100800,267227150,22350,22350,22350,22350,1
|
|
20240729,100700,267204800,22400,22400,22400,22400,0
|
|
20240729,100600,267204800,22400,22400,22400,22400,369
|
|
20240729,100500,258939200,22350,22350,22350,22350,9
|
|
20240729,100400,258738050,22400,22400,22400,22400,10
|
|
20240729,100300,258514050,22350,22350,22350,22350,0
|
|
20240729,100200,258514050,22350,22400,22400,22350,243
|
|
20240729,100100,253073000,22400,22400,22400,22400,183
|
|
20240729,100000,248973800,22400,22400,22400,22400,9
|
|
20240729,095900,248772200,22400,22400,22400,22400,114
|
|
20240729,095800,246218600,22400,22400,22400,22400,1
|
|
20240729,095700,246196200,22300,22300,22300,22300,0
|
|
20240729,095600,246196200,22300,22350,22450,22300,486
|
|
20240729,095500,235298750,22300,22300,22300,22300,4
|
|
20240729,095400,235209550,22350,22350,22350,22350,0
|
|
20240729,095300,235209550,22350,22350,22350,22350,12
|
|
20240729,095200,234941350,22300,22300,22300,22300,9
|
|
20240729,095100,234740650,22250,22250,22250,22250,0
|
|
20240729,095000,234740650,22250,22250,22250,22250,7
|
|
20240729,094900,234584900,22250,22300,22300,22250,335
|
|
20240729,094800,227118950,22450,22450,22450,22450,16
|
|
20240729,094700,226759750,22300,22300,22300,22300,22
|
|
20240729,094600,226269150,22450,22450,22450,22450,0
|
|
20240729,094500,226269150,22450,22400,22450,22400,11
|
|
20240729,094400,226022300,22350,22300,22350,22300,166
|
|
20240729,094300,222316100,22250,22250,22250,22250,1
|
|
20240729,094200,222293850,22250,22250,22250,22250,8
|
|
20240729,094100,222115850,22250,22250,22250,22250,0
|
|
20240729,094000,222115850,22250,22300,22300,22250,11
|
|
20240729,093900,221871050,22350,22250,22350,22250,70
|
|
20240729,093800,220313450,22300,22250,22300,22250,145
|
|
20240729,093700,217082200,22300,22450,22500,22300,47
|
|
20240729,093600,216032550,22500,22400,22500,22300,368
|
|
20240729,093500,207772000,22300,22300,22300,22300,75
|
|
20240729,093400,206099500,22500,22500,22500,22500,33
|
|
20240729,093300,205357000,22500,22150,22500,22150,381
|
|
20240729,093200,196864900,22150,22150,22150,22150,0
|
|
20240729,093100,196864900,22150,22200,22200,22150,72
|
|
20240729,093000,195267600,22150,22300,22300,22100,344
|
|
20240729,092900,187632950,22500,22500,22550,22250,305
|
|
20240729,092800,180823700,22500,22200,22600,22200,954
|
|
20240729,092700,159455550,22150,22150,22150,22150,1000
|
|
20240729,092600,137305550,22150,22150,22150,22150,374
|
|
20240729,092500,129021450,22150,22150,22150,22150,0
|
|
20240729,092400,129021450,22150,22150,22150,22150,6
|
|
20240729,092300,128888550,22100,22100,22100,22100,0
|
|
20240729,092200,128888550,22100,22100,22100,22100,0
|
|
20240729,092100,128888550,22100,22100,22100,22100,0
|
|
20240729,092000,128888550,22100,21950,22100,21950,1150
|
|
20240729,091900,103527650,21950,21950,22000,21950,70
|
|
20240729,091800,101987800,21950,21950,21950,21950,120
|
|
20240729,091700,99353800,21950,21950,21950,21950,1
|
|
20240729,091600,99331850,21950,22000,22000,21950,296
|
|
20240729,091500,92820200,22000,22000,22000,21950,451
|
|
20240729,091400,82900750,22050,22050,22050,22050,49
|
|
20240729,091300,81820300,22050,22050,22050,22050,81
|
|
20240729,091200,80034250,22100,21950,22100,21950,103
|
|
20240729,091100,77763700,22000,22000,22100,22000,377
|
|
20240729,091000,69465800,22000,21900,22000,21900,171
|
|
20240729,090900,65708200,21900,22000,22000,21900,390
|
|
20240729,090800,57142550,22000,22000,22000,22000,28
|
|
20240729,090700,56526550,22000,22100,22100,22000,51
|
|
20240729,090600,55404400,22000,22050,22050,22000,101
|
|
20240729,090500,53182350,22000,22000,22150,22000,533
|
|
20240729,090400,41456200,22000,22100,22100,22000,625
|
|
20240729,090300,27685850,22150,22050,22150,22050,455
|
|
20240729,090200,17630250,22000,22100,22100,22000,568
|
|
20240729,090100,5098200,22100,22050,22100,22050,35
|
|
20240729,090000,4326200,22050,22200,22200,22050,195
|