688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,202500,840658050,24050,24050,24050,24050,1965
|
|
20240712,202400,840658050,24050,24050,24050,24050,0
|
|
20240712,202300,840658050,24050,24050,24050,24050,0
|
|
20240712,202200,840658050,24050,24050,24050,24050,0
|
|
20240712,202100,840658050,24050,24050,24050,24050,0
|
|
20240712,202000,840658050,24050,24050,24050,24050,0
|
|
20240712,201900,840658050,24050,24050,24050,24050,0
|
|
20240712,201800,840658050,24050,24050,24050,24050,0
|
|
20240712,201700,840658050,24050,24050,24050,24050,0
|
|
20240712,201600,840658050,24050,24050,24050,24050,0
|
|
20240712,201500,840658050,24050,24050,24050,24050,0
|
|
20240712,201400,840658050,24050,24050,24050,24050,0
|
|
20240712,201300,840658050,24050,24050,24050,24050,0
|
|
20240712,201200,840658050,24050,24050,24050,24050,0
|
|
20240712,201100,840658050,24050,24050,24050,24050,0
|
|
20240712,201000,840658050,24050,24050,24050,24050,0
|
|
20240712,200900,840658050,24050,24050,24050,24050,0
|
|
20240712,200800,840658050,24050,24050,24050,24050,0
|
|
20240712,200700,840658050,24050,24050,24050,24050,0
|
|
20240712,200600,840658050,24050,24050,24050,24050,0
|
|
20240712,200500,840658050,24050,24050,24050,24050,0
|
|
20240712,200400,840658050,24050,24050,24050,24050,0
|
|
20240712,200300,840658050,24050,24050,24050,24050,0
|
|
20240712,200200,840658050,24050,24050,24050,24050,0
|
|
20240712,200100,840658050,24050,24050,24050,24050,0
|
|
20240712,200000,840658050,24050,24050,24050,24050,0
|
|
20240712,195900,840658050,24050,24050,24050,24050,0
|
|
20240712,195800,840658050,24050,24050,24050,24050,0
|
|
20240712,195700,840658050,24050,24050,24050,24050,0
|
|
20240712,195600,840658050,24050,24050,24050,24050,0
|
|
20240712,195500,840658050,24050,24050,24050,24050,1965
|
|
20240712,195400,840658050,24050,24050,24050,24050,0
|
|
20240712,195300,840658050,24050,24050,24050,24050,0
|
|
20240712,195200,840658050,24050,24050,24050,24050,0
|
|
20240712,195100,840658050,24050,24050,24050,24050,0
|
|
20240712,195000,840658050,24050,24050,24050,24050,0
|
|
20240712,194900,840658050,24050,24050,24050,24050,0
|
|
20240712,194800,840658050,24050,24050,24050,24050,0
|
|
20240712,194700,840658050,24050,24050,24050,24050,0
|
|
20240712,194600,840658050,24050,24050,24050,24050,0
|
|
20240712,194500,840658050,24050,24050,24050,24050,0
|
|
20240712,194400,840658050,24050,24050,24050,24050,0
|
|
20240712,194300,840658050,24050,24050,24050,24050,0
|
|
20240712,194200,840658050,24050,24050,24050,24050,0
|
|
20240712,194100,840658050,24050,24050,24050,24050,0
|
|
20240712,194000,840658050,24050,24050,24050,24050,0
|
|
20240712,193900,840658050,24050,24050,24050,24050,0
|
|
20240712,193800,840658050,24050,24050,24050,24050,0
|
|
20240712,193700,840658050,24050,24050,24050,24050,0
|
|
20240712,193600,840658050,24050,24050,24050,24050,0
|
|
20240712,193500,840658050,24050,24050,24050,24050,0
|
|
20240712,193400,840658050,24050,24050,24050,24050,0
|
|
20240712,193300,840658050,24050,24050,24050,24050,0
|
|
20240712,193200,840658050,24050,24050,24050,24050,0
|
|
20240712,193100,840658050,24050,24050,24050,24050,0
|
|
20240712,193000,840658050,24050,24050,24050,24050,0
|
|
20240712,192900,840658050,24050,24050,24050,24050,0
|
|
20240712,192800,840658050,24050,24050,24050,24050,0
|
|
20240712,192700,840658050,24050,24050,24050,24050,0
|
|
20240712,192600,840658050,24050,24050,24050,24050,0
|
|
20240712,192500,840658050,24050,24050,24050,24050,1965
|
|
20240712,192400,840658050,24050,24050,24050,24050,0
|
|
20240712,192300,840658050,24050,24050,24050,24050,0
|
|
20240712,192200,840658050,24050,24050,24050,24050,0
|
|
20240712,192100,840658050,24050,24050,24050,24050,0
|
|
20240712,192000,840658050,24050,24050,24050,24050,0
|
|
20240712,191900,840658050,24050,24050,24050,24050,0
|
|
20240712,191800,840658050,24050,24050,24050,24050,0
|
|
20240712,191700,840658050,24050,24050,24050,24050,0
|
|
20240712,191600,840658050,24050,24050,24050,24050,0
|
|
20240712,191500,840658050,24050,24050,24050,24050,0
|
|
20240712,191400,840658050,24050,24050,24050,24050,0
|
|
20240712,191300,840658050,24050,24050,24050,24050,0
|
|
20240712,191200,840658050,24050,24050,24050,24050,0
|
|
20240712,191100,840658050,24050,24050,24050,24050,0
|
|
20240712,191000,840658050,24050,24050,24050,24050,0
|
|
20240712,190900,840658050,24050,24050,24050,24050,0
|
|
20240712,190800,840658050,24050,24050,24050,24050,0
|
|
20240712,190700,840658050,24050,24050,24050,24050,0
|
|
20240712,190600,840658050,24050,24050,24050,24050,0
|
|
20240712,190500,840658050,24050,24050,24050,24050,0
|
|
20240712,190400,840658050,24050,24050,24050,24050,0
|
|
20240712,190300,840658050,24050,24050,24050,24050,0
|
|
20240712,190200,840658050,24050,24050,24050,24050,0
|
|
20240712,190100,840658050,24050,24050,24050,24050,0
|
|
20240712,190000,840658050,24050,24050,24050,24050,0
|
|
20240712,185900,840658050,24050,24050,24050,24050,0
|
|
20240712,185800,840658050,24050,24050,24050,24050,0
|
|
20240712,185700,840658050,24050,24050,24050,24050,0
|
|
20240712,185600,840658050,24050,24050,24050,24050,0
|
|
20240712,185500,840658050,24050,24050,24050,24050,1965
|
|
20240712,185400,840658050,24050,24050,24050,24050,0
|
|
20240712,185300,840658050,24050,24050,24050,24050,0
|
|
20240712,185200,840658050,24050,24050,24050,24050,0
|
|
20240712,185100,840658050,24050,24050,24050,24050,0
|
|
20240712,185000,840658050,24050,24050,24050,24050,0
|
|
20240712,184900,840658050,24050,24050,24050,24050,0
|
|
20240712,184800,840658050,24050,24050,24050,24050,0
|
|
20240712,184700,840658050,24050,24050,24050,24050,0
|
|
20240712,184600,840658050,24050,24050,24050,24050,0
|
|
20240712,184500,840658050,24050,24050,24050,24050,0
|
|
20240712,184400,840658050,24050,24050,24050,24050,0
|
|
20240712,184300,840658050,24050,24050,24050,24050,0
|
|
20240712,184200,840658050,24050,24050,24050,24050,0
|
|
20240712,184100,840658050,24050,24050,24050,24050,0
|
|
20240712,184000,840658050,24050,24050,24050,24050,0
|
|
20240712,183900,840658050,24050,24050,24050,24050,0
|
|
20240712,183800,840658050,24050,24050,24050,24050,0
|
|
20240712,183700,840658050,24050,24050,24050,24050,0
|
|
20240712,183600,840658050,24050,24050,24050,24050,0
|
|
20240712,183500,840658050,24050,24050,24050,24050,0
|
|
20240712,183400,840658050,24050,24050,24050,24050,0
|
|
20240712,183300,840658050,24050,24050,24050,24050,0
|
|
20240712,183200,840658050,24050,24050,24050,24050,0
|
|
20240712,183100,840658050,24050,24050,24050,24050,0
|
|
20240712,183000,840658050,24050,24050,24050,24050,0
|
|
20240712,182900,840658050,24050,24050,24050,24050,0
|
|
20240712,182800,840658050,24050,24050,24050,24050,0
|
|
20240712,182700,840658050,24050,24050,24050,24050,0
|
|
20240712,182600,840658050,24050,24050,24050,24050,0
|
|
20240712,182500,840658050,24050,24050,24050,24050,1965
|
|
20240712,182400,840658050,24050,24050,24050,24050,0
|
|
20240712,182300,840658050,24050,24050,24050,24050,0
|
|
20240712,182200,840658050,24050,24050,24050,24050,0
|
|
20240712,182100,840658050,24050,24050,24050,24050,0
|
|
20240712,182000,840658050,24050,24050,24050,24050,0
|
|
20240712,181900,840658050,24050,24050,24050,24050,0
|
|
20240712,181800,840658050,24050,24050,24050,24050,0
|
|
20240712,181700,840658050,24050,24050,24050,24050,0
|
|
20240712,181600,840658050,24050,24050,24050,24050,0
|
|
20240712,181500,840658050,24050,24050,24050,24050,0
|
|
20240712,181400,840658050,24050,24050,24050,24050,0
|
|
20240712,181300,840658050,24050,24050,24050,24050,0
|
|
20240712,181200,840658050,24050,24050,24050,24050,0
|
|
20240712,181100,840658050,24050,24050,24050,24050,0
|
|
20240712,181000,840658050,24050,24050,24050,24050,0
|
|
20240712,180900,840658050,24050,24050,24050,24050,0
|
|
20240712,180800,840658050,24050,24050,24050,24050,0
|
|
20240712,180700,840658050,24050,24050,24050,24050,0
|
|
20240712,180600,840658050,24050,24050,24050,24050,0
|
|
20240712,180500,840658050,24050,24050,24050,24050,0
|
|
20240712,180400,840658050,24050,24050,24050,24050,0
|
|
20240712,180300,840658050,24050,24050,24050,24050,0
|
|
20240712,180200,840658050,24050,24050,24050,24050,0
|
|
20240712,180100,840658050,24050,24050,24050,24050,0
|
|
20240712,180000,840658050,24050,24050,24050,24050,0
|
|
20240712,175900,840658050,24050,24050,24050,24050,0
|
|
20240712,175800,840658050,24050,24050,24050,24050,0
|
|
20240712,175700,840658050,24050,24050,24050,24050,0
|
|
20240712,175600,840658050,24050,24050,24050,24050,0
|
|
20240712,175500,840658050,24050,24050,24050,24050,1965
|
|
20240712,175400,840658050,24050,24050,24050,24050,0
|
|
20240712,175300,840658050,24050,24050,24050,24050,0
|
|
20240712,175200,840658050,24050,24050,24050,24050,0
|
|
20240712,175100,840658050,24050,24050,24050,24050,0
|
|
20240712,175000,840658050,24050,24050,24050,24050,0
|
|
20240712,174900,840658050,24050,24050,24050,24050,0
|
|
20240712,174800,840658050,24050,24050,24050,24050,0
|
|
20240712,174700,840658050,24050,24050,24050,24050,0
|
|
20240712,174600,840658050,24050,24050,24050,24050,0
|
|
20240712,174500,840658050,24050,24050,24050,24050,0
|
|
20240712,174400,840658050,24050,24050,24050,24050,0
|
|
20240712,174300,840658050,24050,24050,24050,24050,0
|
|
20240712,174200,840658050,24050,24050,24050,24050,0
|
|
20240712,174100,840658050,24050,24050,24050,24050,0
|
|
20240712,174000,840658050,24050,24050,24050,24050,0
|
|
20240712,173900,840658050,24050,24050,24050,24050,0
|
|
20240712,173800,840658050,24050,24050,24050,24050,0
|
|
20240712,173700,840658050,24050,24050,24050,24050,0
|
|
20240712,173600,840658050,24050,24050,24050,24050,0
|
|
20240712,173500,840658050,24050,24050,24050,24050,0
|
|
20240712,173400,840658050,24050,24050,24050,24050,0
|
|
20240712,173300,840658050,24050,24050,24050,24050,0
|
|
20240712,173200,840658050,24050,24050,24050,24050,0
|
|
20240712,173100,840658050,24050,24050,24050,24050,0
|
|
20240712,173000,840658050,24050,24050,24050,24050,0
|
|
20240712,172900,840658050,24050,24050,24050,24050,0
|
|
20240712,172800,840658050,24050,24050,24050,24050,0
|
|
20240712,172700,840658050,24050,24050,24050,24050,0
|
|
20240712,172600,840658050,24050,24050,24050,24050,0
|
|
20240712,172500,840658050,24050,24050,24050,24050,1965
|
|
20240712,172400,840658050,24050,24050,24050,24050,0
|
|
20240712,172300,840658050,24050,24050,24050,24050,0
|
|
20240712,172200,840658050,24050,24050,24050,24050,0
|
|
20240712,172100,840658050,24050,24050,24050,24050,0
|
|
20240712,172000,840658050,24050,24050,24050,24050,0
|
|
20240712,171900,840658050,24050,24050,24050,24050,0
|
|
20240712,171800,840658050,24050,24050,24050,24050,0
|
|
20240712,171700,840658050,24050,24050,24050,24050,0
|
|
20240712,171600,840658050,24050,24050,24050,24050,0
|
|
20240712,171500,840658050,24050,24050,24050,24050,0
|
|
20240712,171400,840658050,24050,24050,24050,24050,0
|
|
20240712,171300,840658050,24050,24050,24050,24050,0
|
|
20240712,171200,840658050,24050,24050,24050,24050,0
|
|
20240712,171100,840658050,24050,24050,24050,24050,0
|
|
20240712,171000,840658050,24050,24050,24050,24050,0
|
|
20240712,170900,840658050,24050,24050,24050,24050,0
|
|
20240712,170800,840658050,24050,24050,24050,24050,0
|
|
20240712,170700,840658050,24050,24050,24050,24050,0
|
|
20240712,170600,840658050,24050,24050,24050,24050,0
|
|
20240712,170500,840658050,24050,24050,24050,24050,0
|
|
20240712,170400,840658050,24050,24050,24050,24050,0
|
|
20240712,170300,840658050,24050,24050,24050,24050,0
|
|
20240712,170200,840658050,24050,24050,24050,24050,0
|
|
20240712,170100,840658050,24050,24050,24050,24050,0
|
|
20240712,170000,840658050,24050,24050,24050,24050,0
|
|
20240712,165900,840658050,24050,24050,24050,24050,0
|
|
20240712,165800,840658050,24050,24050,24050,24050,0
|
|
20240712,165700,840658050,24050,24050,24050,24050,0
|
|
20240712,165600,840658050,24050,24050,24050,24050,0
|
|
20240712,165500,840658050,24050,24050,24050,24050,1965
|
|
20240712,165400,840658050,24050,24050,24050,24050,0
|
|
20240712,165300,840658050,24050,24050,24050,24050,0
|
|
20240712,165200,840658050,24050,24050,24050,24050,0
|
|
20240712,165100,840658050,24050,24050,24050,24050,0
|
|
20240712,165000,840658050,24050,24050,24050,24050,0
|
|
20240712,164900,840658050,24050,24050,24050,24050,0
|
|
20240712,164800,840658050,24050,24050,24050,24050,0
|
|
20240712,164700,840658050,24050,24050,24050,24050,0
|
|
20240712,164600,840658050,24050,24050,24050,24050,0
|
|
20240712,164500,840658050,24050,24050,24050,24050,0
|
|
20240712,164400,840658050,24050,24050,24050,24050,0
|
|
20240712,164300,840658050,24050,24050,24050,24050,0
|
|
20240712,164200,840658050,24050,24050,24050,24050,0
|
|
20240712,164100,840658050,24050,24050,24050,24050,0
|
|
20240712,164000,840658050,24050,24050,24050,24050,0
|
|
20240712,163900,840658050,24050,24050,24050,24050,0
|
|
20240712,163800,840658050,24050,24050,24050,24050,0
|
|
20240712,163700,840658050,24050,24050,24050,24050,0
|
|
20240712,163600,840658050,24050,24050,24050,24050,0
|
|
20240712,163500,840658050,24050,24050,24050,24050,0
|
|
20240712,163400,840658050,24050,24050,24050,24050,0
|
|
20240712,163300,840658050,24050,24050,24050,24050,0
|
|
20240712,163200,840658050,24050,24050,24050,24050,0
|
|
20240712,163100,840658050,24050,24050,24050,24050,0
|
|
20240712,163000,840658050,24050,24050,24050,24050,0
|
|
20240712,162900,840658050,24050,24050,24050,24050,0
|
|
20240712,162800,840658050,24050,24050,24050,24050,0
|
|
20240712,162700,840658050,24050,24050,24050,24050,0
|
|
20240712,162600,840658050,24050,24050,24050,24050,0
|
|
20240712,162500,840658050,24050,24050,24050,24050,1965
|
|
20240712,162400,840658050,24050,24050,24050,24050,0
|
|
20240712,162300,840658050,24050,24050,24050,24050,0
|
|
20240712,162200,840658050,24050,24050,24050,24050,0
|
|
20240712,162100,840658050,24050,24050,24050,24050,0
|
|
20240712,162000,840658050,24050,24050,24050,24050,0
|
|
20240712,161900,840658050,24050,24050,24050,24050,0
|
|
20240712,161800,840658050,24050,24050,24050,24050,0
|
|
20240712,161700,840658050,24050,24050,24050,24050,0
|
|
20240712,161600,840658050,24050,24050,24050,24050,0
|
|
20240712,161500,840658050,24050,24050,24050,24050,0
|
|
20240712,161400,840658050,24050,24050,24050,24050,0
|
|
20240712,161300,840658050,24050,24050,24050,24050,0
|
|
20240712,161200,840658050,24050,24050,24050,24050,0
|
|
20240712,161100,840658050,24050,24050,24050,24050,0
|
|
20240712,161000,840658050,24050,24050,24050,24050,0
|
|
20240712,160900,840658050,24050,24050,24050,24050,0
|
|
20240712,160800,840658050,24050,24050,24050,24050,0
|
|
20240712,160700,840658050,24050,24050,24050,24050,0
|
|
20240712,160600,840658050,24050,24050,24050,24050,0
|
|
20240712,160500,840658050,24050,24050,24050,24050,0
|
|
20240712,160400,840658050,24050,24050,24050,24050,0
|
|
20240712,160300,840658050,24050,24050,24050,24050,0
|
|
20240712,160200,840658050,24050,24050,24050,24050,0
|
|
20240712,160100,840658050,24050,24050,24050,24050,0
|
|
20240712,160000,840658050,24050,24050,24050,24050,0
|
|
20240712,155900,840658050,24050,24050,24050,24050,0
|
|
20240712,155800,840658050,24050,24050,24050,24050,0
|
|
20240712,155700,840658050,24050,24050,24050,24050,0
|
|
20240712,155600,840658050,24050,24050,24050,24050,0
|
|
20240712,155500,840658050,24050,24050,24050,24050,1965
|
|
20240712,155400,840658050,24050,24050,24050,24050,0
|
|
20240712,155300,840658050,24050,24050,24050,24050,0
|
|
20240712,155200,840658050,24050,24050,24050,24050,0
|
|
20240712,155100,840658050,24050,24050,24050,24050,0
|
|
20240712,155000,840658050,24050,24050,24050,24050,0
|
|
20240712,154900,840658050,24050,24050,24050,24050,0
|
|
20240712,154800,840658050,24050,24050,24050,24050,0
|
|
20240712,154700,840658050,24050,24050,24050,24050,0
|
|
20240712,154600,840658050,24050,24050,24050,24050,0
|
|
20240712,154500,840658050,24050,24050,24050,24050,0
|
|
20240712,154400,840658050,24050,24050,24050,24050,0
|
|
20240712,154300,840658050,24050,24050,24050,24050,0
|
|
20240712,154200,840658050,24050,24050,24050,24050,0
|
|
20240712,154100,840658050,24050,24050,24050,24050,0
|
|
20240712,154000,840658050,24050,24050,24050,24050,0
|
|
20240712,153900,840658050,24050,24050,24050,24050,0
|
|
20240712,153800,840658050,24050,24050,24050,24050,0
|
|
20240712,153700,840658050,24050,24050,24050,24050,0
|
|
20240712,153600,840658050,24050,24050,24050,24050,0
|
|
20240712,153500,840658050,24050,24050,24050,24050,0
|
|
20240712,153400,840658050,24050,24050,24050,24050,0
|
|
20240712,153300,840658050,24050,24050,24050,24050,0
|
|
20240712,153200,840658050,24050,24050,24050,24050,0
|
|
20240712,153100,840658050,24050,24050,24050,24050,0
|
|
20240712,153000,840658050,24050,24050,24050,24050,1965
|
|
20240712,152900,793399800,24200,24200,24200,24200,0
|
|
20240712,152800,793399800,24200,24200,24200,24200,0
|
|
20240712,152700,793399800,24200,24200,24200,24200,0
|
|
20240712,152600,793399800,24200,24200,24200,24200,0
|
|
20240712,152500,793399800,24200,24200,24200,24200,0
|
|
20240712,152400,793399800,24200,24200,24200,24200,0
|
|
20240712,152300,793399800,24200,24200,24200,24200,0
|
|
20240712,152200,793399800,24200,24200,24200,24200,0
|
|
20240712,152100,793399800,24200,24200,24200,24200,0
|
|
20240712,152000,793399800,24200,24200,24200,24200,0
|
|
20240712,151900,793399800,24200,24150,24250,24150,70
|
|
20240712,151800,791708650,24150,24150,24150,24150,7
|
|
20240712,151700,791539600,24250,24250,24250,24250,5
|
|
20240712,151600,791418350,24250,24250,24250,24200,18
|
|
20240712,151500,790982350,24150,24250,24250,24150,13
|
|
20240712,151400,790668100,24300,24300,24300,24300,4
|
|
20240712,151300,790570900,24250,24250,24250,24250,204
|
|
20240712,151200,785623900,24200,24200,24200,24200,345
|
|
20240712,151100,777274900,24250,24250,24250,24250,3
|
|
20240712,151000,777202150,24200,24250,24250,24200,9
|
|
20240712,150900,776984100,24250,24250,24250,24250,3
|
|
20240712,150800,776911350,24250,24250,24250,24250,4
|
|
20240712,150700,776814350,24250,24250,24250,24250,4
|
|
20240712,150600,776717350,24250,24200,24250,24200,47
|
|
20240712,150500,775577950,24200,24200,24200,24200,11
|
|
20240712,150400,775311750,24200,24200,24200,24200,17
|
|
20240712,150300,774900350,24200,24200,24200,24200,13
|
|
20240712,150200,774585750,24150,24150,24150,24150,314
|
|
20240712,150100,767002650,24200,24100,24200,24100,232
|
|
20240712,150000,761411150,24200,24200,24200,24200,5
|
|
20240712,145900,761290150,24200,24200,24200,24200,3
|
|
20240712,145800,761217550,24200,24200,24200,24200,5
|
|
20240712,145700,761096550,24200,24200,24200,24200,4
|
|
20240712,145600,760999750,24150,24200,24200,24150,160
|
|
20240712,145500,757135550,24200,24150,24200,24150,8
|
|
20240712,145400,756942000,24200,24100,24200,24100,13
|
|
20240712,145300,756628400,24150,24150,24150,24150,0
|
|
20240712,145200,756628400,24150,24150,24150,24150,62
|
|
20240712,145100,755131100,24150,24150,24150,24150,0
|
|
20240712,145000,755131100,24150,24150,24150,24150,222
|
|
20240712,144900,749769800,24150,24150,24150,24150,8
|
|
20240712,144800,749576600,24200,24200,24200,24200,0
|
|
20240712,144700,749576600,24200,24200,24200,24200,1
|
|
20240712,144600,749552400,24150,24150,24150,24150,0
|
|
20240712,144500,749552400,24150,24200,24200,24150,187
|
|
20240712,144400,745035950,24150,24150,24150,24150,0
|
|
20240712,144300,745035950,24150,24150,24150,24150,0
|
|
20240712,144200,745035950,24150,24150,24150,24150,2
|
|
20240712,144100,744987650,24150,24150,24150,24150,0
|
|
20240712,144000,744987650,24150,24150,24150,24150,0
|
|
20240712,143900,744987650,24150,24150,24150,24150,0
|
|
20240712,143800,744987650,24150,24150,24150,24150,1
|
|
20240712,143700,744963500,24150,24150,24150,24150,0
|
|
20240712,143600,744963500,24150,24150,24150,24150,30
|
|
20240712,143500,744239000,24150,24150,24150,24150,0
|
|
20240712,143400,744239000,24150,24150,24150,24150,0
|
|
20240712,143300,744239000,24150,24150,24150,24150,0
|
|
20240712,143200,744239000,24150,24150,24150,24150,0
|
|
20240712,143100,744239000,24150,24150,24150,24150,0
|
|
20240712,143000,744239000,24150,24200,24200,24150,11
|
|
20240712,142900,743973100,24200,24200,24200,24200,0
|
|
20240712,142800,743973100,24200,24200,24200,24200,0
|
|
20240712,142700,743973100,24200,24200,24200,24200,1
|
|
20240712,142600,743948900,24150,24150,24150,24150,0
|
|
20240712,142500,743948900,24150,24150,24150,24150,0
|
|
20240712,142400,743948900,24150,24150,24150,24150,0
|
|
20240712,142300,743948900,24150,24150,24150,24150,500
|
|
20240712,142200,731873900,24300,24300,24300,24300,0
|
|
20240712,142100,731873900,24300,24300,24300,24300,0
|
|
20240712,142000,731873900,24300,24300,24300,24300,0
|
|
20240712,141900,731873900,24300,24300,24300,24300,0
|
|
20240712,141800,731873900,24300,24300,24300,24300,9
|
|
20240712,141700,731655200,24400,24400,24400,24400,0
|
|
20240712,141600,731655200,24400,24400,24400,24400,0
|
|
20240712,141500,731655200,24400,24400,24400,24400,0
|
|
20240712,141400,731655200,24400,24300,24400,24300,4
|
|
20240712,141300,731557700,24300,24250,24300,24250,25
|
|
20240712,141200,730950300,24250,24250,24250,24250,3
|
|
20240712,141100,730877550,24200,24250,24250,24200,24
|
|
20240712,141000,730296600,24250,24250,24250,24250,0
|
|
20240712,140900,730296600,24250,24250,24250,24250,2
|
|
20240712,140800,730248100,24250,24250,24250,24250,5
|
|
20240712,140700,730126850,24200,24250,24250,24200,10
|
|
20240712,140600,729884550,24250,24250,24250,24250,0
|
|
20240712,140500,729884550,24250,24250,24250,24250,7
|
|
20240712,140400,729714800,24200,24250,24250,24200,300
|
|
20240712,140300,722454150,24200,24200,24200,24200,0
|
|
20240712,140200,722454150,24200,24300,24500,24200,167
|
|
20240712,140100,718378650,24150,24150,24150,24150,0
|
|
20240712,140000,718378650,24150,24150,24150,24150,7
|
|
20240712,135900,718209600,24150,24150,24150,24150,40
|
|
20240712,135800,717243600,24150,24150,24150,24150,4
|
|
20240712,135700,717147000,24150,24150,24150,24150,4
|
|
20240712,135600,717050400,24150,24150,24150,24150,47
|
|
20240712,135500,715915350,24150,24150,24200,24150,18
|
|
20240712,135400,715480600,24150,24150,24150,24150,13
|
|
20240712,135300,715166650,24250,24250,24250,24200,34
|
|
20240712,135200,714343650,24250,24250,24250,24250,5
|
|
20240712,135100,714222400,24250,24250,24250,24250,5
|
|
20240712,135000,714101150,24300,24300,24300,24300,37
|
|
20240712,134900,713202050,24300,24300,24300,24300,6
|
|
20240712,134800,713056250,24300,24300,24300,24300,4
|
|
20240712,134700,712959050,24300,24300,24300,24300,78
|
|
20240712,134600,711063650,24350,24300,24350,24300,8
|
|
20240712,134500,710869150,24300,24300,24300,24300,5
|
|
20240712,134400,710747650,24300,24300,24300,24300,54
|
|
20240712,134300,709435450,24350,24350,24350,24350,0
|
|
20240712,134200,709435450,24350,24300,24350,24300,5
|
|
20240712,134100,709313900,24350,24350,24350,24350,1
|
|
20240712,134000,709289550,24350,24350,24350,24350,3
|
|
20240712,133900,709216500,24400,24300,24400,24300,13
|
|
20240712,133800,708900400,24300,24300,24300,24300,23
|
|
20240712,133700,708341500,24300,24300,24300,24300,0
|
|
20240712,133600,708341500,24300,24300,24300,24300,6
|
|
20240712,133500,708195700,24300,24300,24300,24300,25
|
|
20240712,133400,707588200,24300,24350,24350,24300,52
|
|
20240712,133300,706324200,24350,24400,24400,24350,26
|
|
20240712,133200,705690100,24350,24400,24400,24350,26
|
|
20240712,133100,705056900,24450,24400,24450,24400,34
|
|
20240712,133000,704227150,24350,24350,24350,24350,5
|
|
20240712,132900,704105400,24400,24400,24400,24400,40
|
|
20240712,132800,703129400,24400,24400,24400,24400,29
|
|
20240712,132700,702421800,24450,24450,24450,24450,2
|
|
20240712,132600,702372900,24400,24400,24400,24400,24
|
|
20240712,132500,701787300,24450,24400,24450,24400,57
|
|
20240712,132400,700394000,24400,24300,24400,24300,203
|
|
20240712,132300,695444100,24300,24300,24300,24300,4
|
|
20240712,132200,695346900,24350,24350,24350,24300,9
|
|
20240712,132100,695128000,24300,24200,24300,24200,57
|
|
20240712,132000,693744850,24200,24250,24300,24200,112
|
|
20240712,131900,691034100,24200,24200,24200,24200,5
|
|
20240712,131800,690913100,24200,24200,24200,24200,19
|
|
20240712,131700,690453300,24200,24200,24200,24200,4
|
|
20240712,131600,690356500,24250,24300,24300,24250,4
|
|
20240712,131500,690259400,24350,24250,24350,24250,34
|
|
20240712,131400,689433950,24250,24250,24250,24250,0
|
|
20240712,131300,689433950,24250,24250,24250,24250,6
|
|
20240712,131200,689288450,24300,24300,24300,24300,39
|
|
20240712,131100,688340750,24300,24300,24300,24300,0
|
|
20240712,131000,688340750,24300,24350,24350,24300,6
|
|
20240712,130900,688194900,24350,24300,24350,24300,27
|
|
20240712,130800,687538600,24350,24350,24350,24350,2
|
|
20240712,130700,687489900,24300,24300,24300,24300,6
|
|
20240712,130600,687344100,24350,24350,24350,24350,4
|
|
20240712,130500,687246700,24350,24350,24350,24350,5
|
|
20240712,130400,687124950,24300,24300,24300,24300,4
|
|
20240712,130300,687027750,24300,24300,24300,24300,25
|
|
20240712,130200,686420250,24350,24300,24350,24300,3
|
|
20240712,130100,686347250,24300,24300,24300,24300,5
|
|
20240712,130000,686225750,24300,24300,24300,24300,25
|
|
20240712,125900,685618250,24300,24300,24300,24300,5
|
|
20240712,125800,685496750,24300,24300,24300,24300,0
|
|
20240712,125700,685496750,24300,24300,24300,24300,24
|
|
20240712,125600,684913550,24350,24350,24350,24350,2
|
|
20240712,125500,684864850,24400,24400,24400,24400,3
|
|
20240712,125400,684791650,24300,24300,24300,24300,26
|
|
20240712,125300,684159850,24300,24300,24300,24300,4
|
|
20240712,125200,684062650,24400,24400,24400,24400,15
|
|
20240712,125100,683696650,24350,24350,24350,24350,53
|
|
20240712,125000,682406100,24350,24350,24350,24350,6
|
|
20240712,124900,682260000,24350,24350,24350,24350,19
|
|
20240712,124800,681797350,24350,24350,24350,24350,5
|
|
20240712,124700,681675600,24350,24350,24350,24350,5
|
|
20240712,124600,681553850,24350,24350,24350,24350,22
|
|
20240712,124500,681018150,24350,24400,24400,24350,5
|
|
20240712,124400,680896300,24300,24300,24300,24300,4
|
|
20240712,124300,680799100,24300,24300,24300,24300,26
|
|
20240712,124200,680167300,24400,24400,24400,24400,0
|
|
20240712,124100,680167300,24400,24300,24400,24300,6
|
|
20240712,124000,680021300,24400,24300,24400,24300,26
|
|
20240712,123900,679389300,24400,24400,24400,24400,2
|
|
20240712,123800,679340500,24350,24300,24350,24300,37
|
|
20240712,123700,678440000,24350,24350,24350,24350,6
|
|
20240712,123600,678293900,24350,24350,24350,24350,4
|
|
20240712,123500,678196500,24350,24300,24350,24300,10
|
|
20240712,123400,677953450,24350,24350,24350,24350,24
|
|
20240712,123300,677369050,24300,24300,24300,24300,0
|
|
20240712,123200,677369050,24300,24300,24300,24300,4
|
|
20240712,123100,677271850,24350,24350,24350,24300,44
|
|
20240712,123000,676201350,24300,24300,24300,24300,5
|
|
20240712,122900,676079850,24300,24300,24300,24300,0
|
|
20240712,122800,676079850,24300,24300,24300,24300,28
|
|
20240712,122700,675399450,24300,24350,24350,24300,20
|
|
20240712,122600,674913250,24400,24350,24400,24350,22
|
|
20240712,122500,674377500,24400,24400,24400,24400,287
|
|
20240712,122400,667374700,24400,24400,24400,24400,90
|
|
20240712,122300,665178700,24450,24450,24450,24450,1
|
|
20240712,122200,665154250,24400,24450,24500,24400,28
|
|
20240712,122100,664469750,24450,24450,24450,24400,38
|
|
20240712,122000,663541450,24400,24400,24400,24400,0
|
|
20240712,121900,663541450,24400,24500,24500,24400,116
|
|
20240712,121800,660703000,24450,24350,24450,24350,19
|
|
20240712,121700,660238950,24300,24300,24300,24300,0
|
|
20240712,121600,660238950,24300,24450,24550,24300,759
|
|
20240712,121500,641659550,24400,24400,24400,24300,108
|
|
20240712,121400,639024850,24400,24250,24400,24250,44
|
|
20240712,121300,637954700,24250,24250,24250,24250,0
|
|
20240712,121200,637954700,24250,24250,24450,24250,1306
|
|
20240712,121100,606141750,24250,24150,24250,24150,125
|
|
20240712,121000,603117900,24100,24100,24100,24100,0
|
|
20240712,120900,603117900,24100,24100,24100,24100,5
|
|
20240712,120800,602997400,24100,24100,24100,24100,6
|
|
20240712,120700,602852800,24250,24100,24250,24100,1316
|
|
20240712,120600,571059500,24100,24100,24100,24100,5
|
|
20240712,120500,570939000,24150,24150,24150,24100,91
|
|
20240712,120400,568741600,24150,24150,24150,24150,1
|
|
20240712,120300,568717450,24100,24200,24200,24100,17
|
|
20240712,120200,568306650,24150,24150,24150,24000,514
|
|
20240712,120100,555943450,24100,24050,24100,24000,28
|
|
20240712,120000,555270950,24100,24100,24100,24100,1
|
|
20240712,115900,555246850,24000,24050,24050,24000,778
|
|
20240712,115800,536537200,24100,24100,24100,24100,79
|
|
20240712,115700,534633300,24150,24150,24150,24150,1
|
|
20240712,115600,534609150,24100,24100,24100,24100,24
|
|
20240712,115500,534030750,24100,24150,24150,24100,7
|
|
20240712,115400,533861950,24100,24150,24150,24100,67
|
|
20240712,115300,532247150,24150,24150,24150,24150,24
|
|
20240712,115200,531667550,24150,24150,24150,24150,5
|
|
20240712,115100,531546800,24150,24150,24150,24150,0
|
|
20240712,115000,531546800,24150,24150,24150,24150,5
|
|
20240712,114900,531426050,24200,24150,24200,24150,80
|
|
20240712,114800,529494000,24150,24150,24150,24150,1
|
|
20240712,114700,529469850,24100,24150,24150,24100,7
|
|
20240712,114600,529301100,24100,24100,24100,24100,5
|
|
20240712,114500,529180600,24100,24100,24100,24100,15
|
|
20240712,114400,528819100,24150,24150,24150,24150,140
|
|
20240712,114300,525438100,24100,24100,24100,24100,5
|
|
20240712,114200,525317600,24100,24100,24100,24100,6
|
|
20240712,114100,525173000,24100,24100,24100,24100,38
|
|
20240712,114000,524257200,24100,24100,24100,24100,4
|
|
20240712,113900,524160800,24150,24100,24150,24050,76
|
|
20240712,113800,522329500,24100,24100,24100,24100,107
|
|
20240712,113700,519750800,24100,24100,24100,24100,4
|
|
20240712,113600,519654400,24150,24100,24150,24050,26
|
|
20240712,113500,519028000,24100,24150,24150,24100,11
|
|
20240712,113400,518762850,24100,24100,24100,24100,6
|
|
20240712,113300,518618250,24150,24150,24150,24100,37
|
|
20240712,113200,517724950,24100,24100,24100,24100,0
|
|
20240712,113100,517724950,24100,24100,24100,24100,4
|
|
20240712,113000,517628550,24150,24100,24150,24050,27
|
|
20240712,112900,516978150,24150,24050,24150,24050,8
|
|
20240712,112800,516785450,24000,24050,24050,24000,38
|
|
20240712,112700,515872550,24050,24050,24050,24050,26
|
|
20240712,112600,515247250,24050,24050,24050,24050,5
|
|
20240712,112500,515127000,24050,24050,24050,24050,0
|
|
20240712,112400,515127000,24050,24050,24050,24050,55
|
|
20240712,112300,513804250,24050,24100,24100,24050,135
|
|
20240712,112200,510551000,24100,24100,24100,24100,0
|
|
20240712,112100,510551000,24100,24100,24150,24100,298
|
|
20240712,112000,503354800,24100,24150,24150,24100,2
|
|
20240712,111900,503306550,24100,24100,24100,24100,4
|
|
20240712,111800,503210150,24100,24100,24150,24050,616
|
|
20240712,111700,488394150,24100,24100,24150,24100,14
|
|
20240712,111600,488056450,24050,24050,24050,24050,5
|
|
20240712,111500,487936200,24100,24100,24100,24100,40
|
|
20240712,111400,486972200,24100,24100,24100,24100,5
|
|
20240712,111300,486851700,24100,24100,24100,24100,5
|
|
20240712,111200,486731200,24150,24150,24150,24150,12
|
|
20240712,111100,486441400,24050,24050,24050,24050,6
|
|
20240712,111000,486297100,24050,24100,24100,24050,43
|
|
20240712,110900,485261050,24100,24100,24100,24100,80
|
|
20240712,110800,483333050,24150,24200,24200,24150,7
|
|
20240712,110700,483163750,24100,24150,24200,24100,28
|
|
20240712,110600,482488650,24100,24100,24100,24100,230
|
|
20240712,110500,476945650,24100,24100,24200,24100,179
|
|
20240712,110400,472629000,24150,24150,24150,24100,13
|
|
20240712,110300,472315300,24150,24150,24150,24150,0
|
|
20240712,110200,472315300,24150,24200,24200,24150,7
|
|
20240712,110100,472146150,24250,24200,24250,24200,20
|
|
20240712,110000,471662050,24200,24100,24200,24100,37
|
|
20240712,105900,470768650,24200,24200,24200,24200,1
|
|
20240712,105800,470744450,24150,24150,24150,24150,4
|
|
20240712,105700,470647850,24250,24100,24250,24050,173
|
|
20240712,105600,466473650,24100,24100,24100,24100,0
|
|
20240712,105500,466473650,24100,24150,24150,24100,355
|
|
20240712,105400,457900600,24150,24150,24150,24150,132
|
|
20240712,105300,454712800,24150,24150,24150,24150,0
|
|
20240712,105200,454712800,24150,24200,24200,24150,7
|
|
20240712,105100,454543700,24200,24150,24200,24150,6
|
|
20240712,105000,454398750,24200,24200,24200,24200,2
|
|
20240712,104900,454350350,24150,24100,24150,24100,107
|
|
20240712,104800,451766550,24150,24100,24150,24100,7
|
|
20240712,104700,451597800,24150,24150,24150,24150,2
|
|
20240712,104600,451549500,24100,24100,24100,24100,4
|
|
20240712,104500,451453100,24150,24150,24150,24100,41
|
|
20240712,104400,450463250,24100,24050,24100,24050,172
|
|
20240712,104300,446318350,24100,24050,24100,24050,103
|
|
20240712,104200,443840150,24050,24050,24100,24050,124
|
|
20240712,104100,440857900,24100,24050,24100,24050,6
|
|
20240712,104000,440713500,24100,24100,24100,24100,2
|
|
20240712,103900,440665300,24050,24050,24050,24050,5
|
|
20240712,103800,440545050,24100,24050,24100,24050,7
|
|
20240712,103700,440376650,24100,24100,24100,24100,1
|
|
20240712,103600,440352550,24050,24100,24100,24050,6
|
|
20240712,103500,440208150,24100,24050,24100,24000,38
|
|
20240712,103400,439295100,24050,24050,24050,24050,66
|
|
20240712,103300,437707800,24000,24000,24000,24000,5
|
|
20240712,103200,437587800,24000,24000,24000,24000,5
|
|
20240712,103100,437467800,24050,24000,24050,24000,7
|
|
20240712,103000,437299750,24050,24050,24050,24050,2
|
|
20240712,102900,437251650,24000,23950,24000,23950,542
|
|
20240712,102800,424244550,23950,23900,23950,23900,5
|
|
20240712,102700,424125000,23950,23950,23950,23950,1
|
|
20240712,102600,424101050,23900,23950,23950,23900,8
|
|
20240712,102500,423909800,23950,23950,23950,23950,554
|
|
20240712,102400,410641500,23900,23900,23900,23900,0
|
|
20240712,102300,410641500,23900,23950,23950,23900,89
|
|
20240712,102200,408513900,23950,23900,23950,23900,5
|
|
20240712,102100,408394350,23950,23950,23950,23950,1
|
|
20240712,102000,408370400,23900,23900,23900,23900,47
|
|
20240712,101900,407247100,23900,23900,23950,23900,42
|
|
20240712,101800,406243250,23900,23900,23900,23900,20
|
|
20240712,101700,405765250,23850,23900,23900,23850,28
|
|
20240712,101600,405097200,23950,23900,23950,23850,548
|
|
20240712,101500,392000250,23900,23900,23900,23900,7
|
|
20240712,101400,391832950,23950,23950,23950,23950,20
|
|
20240712,101300,391353950,24000,23950,24000,23900,1049
|
|
20240712,101200,366282000,24000,24000,24000,23900,228
|
|
20240712,101100,360828250,24000,24000,24000,24000,15
|
|
20240712,101000,360468250,24000,24000,24000,23950,8
|
|
20240712,100900,360276500,24000,23950,24000,23950,26
|
|
20240712,100800,359653700,24000,23950,24000,23950,122
|
|
20240712,100700,356731650,23950,24000,24000,23950,48
|
|
20240712,100600,355581900,24000,24000,24000,23950,28
|
|
20240712,100500,354911150,23950,24000,24000,23950,338
|
|
20240712,100400,346815900,23950,24000,24000,23950,5
|
|
20240712,100300,346696100,24000,24000,24000,23950,14
|
|
20240712,100200,346360350,24000,23950,24000,23950,12
|
|
20240712,100100,346072800,24000,24000,24000,24000,3
|
|
20240712,100000,346000800,24000,24000,24000,23900,8
|
|
20240712,095900,345809300,23850,23950,24000,23850,465
|
|
20240712,095800,334682350,23950,24000,24000,23950,103
|
|
20240712,095700,332215350,24000,24000,24000,23950,704
|
|
20240712,095600,315354350,23950,23950,24000,23950,37
|
|
20240712,095500,314468150,24000,24000,24000,23950,7
|
|
20240712,095400,314300200,24000,24100,24100,23950,425
|
|
20240712,095300,304100750,24100,24050,24100,24050,687
|
|
20240712,095200,287578150,24050,24050,24050,24000,4
|
|
20240712,095100,287482000,24000,24050,24050,24000,7
|
|
20240712,095000,287313850,24050,24050,24050,24000,8
|
|
20240712,094900,287121700,24000,24050,24050,24000,91
|
|
20240712,094800,284937550,24000,24200,24200,24000,158
|
|
20240712,094700,281144900,24150,24150,24150,24000,490
|
|
20240712,094600,269335850,24150,24200,24200,24150,82
|
|
20240712,094500,267352400,24200,24150,24200,24150,120
|
|
20240712,094400,264454350,24150,24150,24150,24050,11
|
|
20240712,094300,264189400,24150,24150,24150,24050,11
|
|
20240712,094200,263924350,24050,23950,24050,23950,1541
|
|
20240712,094100,226972650,23950,24000,24000,23950,8
|
|
20240712,094000,226780950,24000,23950,24000,23950,29
|
|
20240712,093900,226086200,24000,24000,24000,24000,2
|
|
20240712,093800,226038200,23900,23950,24050,23900,1006
|
|
20240712,093700,201991750,24050,24050,24050,23950,21
|
|
20240712,093600,201487200,24000,24000,24050,24000,4
|
|
20240712,093500,201391150,23950,24000,24000,23950,233
|
|
20240712,093400,195810300,24000,23950,24000,23950,15
|
|
20240712,093300,195450550,24050,23950,24050,23950,2039
|
|
20240712,093200,146608300,23950,24000,24000,23950,1205
|
|
20240712,093100,117688600,24050,24050,24100,24000,14
|
|
20240712,093000,117352050,24000,24000,24000,24000,39
|
|
20240712,092900,116416050,23950,23950,23950,23950,0
|
|
20240712,092800,116416050,23950,24000,24000,23950,79
|
|
20240712,092700,114523300,24100,24050,24150,23950,1198
|
|
20240712,092600,85754250,24050,24050,24050,24000,35
|
|
20240712,092500,84913000,24050,23900,24050,23900,266
|
|
20240712,092400,78551300,23950,23900,24000,23900,62
|
|
20240712,092300,77066650,23950,23950,24050,23900,247
|
|
20240712,092200,71159600,23950,24200,24200,23950,454
|
|
20240712,092100,60265450,24050,24000,24200,24000,183
|
|
20240712,092000,55870550,24100,24200,24200,24100,2
|
|
20240712,091900,55822250,24000,24100,24250,24000,182
|
|
20240712,091800,51453100,24200,24200,24200,24000,894
|
|
20240712,091700,29906200,24300,24150,24300,24150,27
|
|
20240712,091600,29252850,24200,24300,24300,24200,238
|
|
20240712,091500,23486700,24350,24350,24350,24350,10
|
|
20240712,091400,23243200,24400,24350,24400,24350,20
|
|
20240712,091300,22756150,24400,24400,24400,24400,1
|
|
20240712,091200,22731750,24300,24300,24300,24300,4
|
|
20240712,091100,22634550,24400,24300,24400,24250,26
|
|
20240712,091000,22003850,24400,24400,24400,24400,0
|
|
20240712,090900,22003850,24400,24400,24400,24400,62
|
|
20240712,090800,20491050,24400,24400,24400,24400,209
|
|
20240712,090700,15391450,24400,24200,24400,24200,66
|
|
20240712,090600,13791050,24200,24200,24200,24200,0
|
|
20240712,090500,13791050,24200,24200,24200,24200,40
|
|
20240712,090400,12823050,24200,24200,24200,24200,85
|
|
20240712,090300,10766050,24200,24200,24200,24200,5
|
|
20240712,090200,10645050,24200,24200,24200,24200,271
|
|
20240712,090100,4086850,24200,24400,24400,24200,92
|
|
20240712,090000,1858150,24400,24450,24450,24400,76
|