688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,202500,1539152800,24750,24750,24750,24750,966
|
|
20240715,202400,1539152800,24750,24750,24750,24750,0
|
|
20240715,202300,1539152800,24750,24750,24750,24750,0
|
|
20240715,202200,1539152800,24750,24750,24750,24750,0
|
|
20240715,202100,1539152800,24750,24750,24750,24750,0
|
|
20240715,202000,1539152800,24750,24750,24750,24750,0
|
|
20240715,201900,1539152800,24750,24750,24750,24750,0
|
|
20240715,201800,1539152800,24750,24750,24750,24750,0
|
|
20240715,201700,1539152800,24750,24750,24750,24750,0
|
|
20240715,201600,1539152800,24750,24750,24750,24750,0
|
|
20240715,201500,1539152800,24750,24750,24750,24750,0
|
|
20240715,201400,1539152800,24750,24750,24750,24750,0
|
|
20240715,201300,1539152800,24750,24750,24750,24750,0
|
|
20240715,201200,1539152800,24750,24750,24750,24750,0
|
|
20240715,201100,1539152800,24750,24750,24750,24750,0
|
|
20240715,201000,1539152800,24750,24750,24750,24750,0
|
|
20240715,200900,1539152800,24750,24750,24750,24750,0
|
|
20240715,200800,1539152800,24750,24750,24750,24750,0
|
|
20240715,200700,1539152800,24750,24750,24750,24750,0
|
|
20240715,200600,1539152800,24750,24750,24750,24750,0
|
|
20240715,200500,1539152800,24750,24750,24750,24750,0
|
|
20240715,200400,1539152800,24750,24750,24750,24750,0
|
|
20240715,200300,1539152800,24750,24750,24750,24750,0
|
|
20240715,200200,1539152800,24750,24750,24750,24750,0
|
|
20240715,200100,1539152800,24750,24750,24750,24750,0
|
|
20240715,200000,1539152800,24750,24750,24750,24750,0
|
|
20240715,195900,1539152800,24750,24750,24750,24750,0
|
|
20240715,195800,1539152800,24750,24750,24750,24750,0
|
|
20240715,195700,1539152800,24750,24750,24750,24750,0
|
|
20240715,195600,1539152800,24750,24750,24750,24750,0
|
|
20240715,195500,1539152800,24750,24750,24750,24750,966
|
|
20240715,195400,1539152800,24750,24750,24750,24750,0
|
|
20240715,195300,1539152800,24750,24750,24750,24750,0
|
|
20240715,195200,1539152800,24750,24750,24750,24750,0
|
|
20240715,195100,1539152800,24750,24750,24750,24750,0
|
|
20240715,195000,1539152800,24750,24750,24750,24750,0
|
|
20240715,194900,1539152800,24750,24750,24750,24750,0
|
|
20240715,194800,1539152800,24750,24750,24750,24750,0
|
|
20240715,194700,1539152800,24750,24750,24750,24750,0
|
|
20240715,194600,1539152800,24750,24750,24750,24750,0
|
|
20240715,194500,1539152800,24750,24750,24750,24750,0
|
|
20240715,194400,1539152800,24750,24750,24750,24750,0
|
|
20240715,194300,1539152800,24750,24750,24750,24750,0
|
|
20240715,194200,1539152800,24750,24750,24750,24750,0
|
|
20240715,194100,1539152800,24750,24750,24750,24750,0
|
|
20240715,194000,1539152800,24750,24750,24750,24750,0
|
|
20240715,193900,1539152800,24750,24750,24750,24750,0
|
|
20240715,193800,1539152800,24750,24750,24750,24750,0
|
|
20240715,193700,1539152800,24750,24750,24750,24750,0
|
|
20240715,193600,1539152800,24750,24750,24750,24750,0
|
|
20240715,193500,1539152800,24750,24750,24750,24750,0
|
|
20240715,193400,1539152800,24750,24750,24750,24750,0
|
|
20240715,193300,1539152800,24750,24750,24750,24750,0
|
|
20240715,193200,1539152800,24750,24750,24750,24750,0
|
|
20240715,193100,1539152800,24750,24750,24750,24750,0
|
|
20240715,193000,1539152800,24750,24750,24750,24750,0
|
|
20240715,192900,1539152800,24750,24750,24750,24750,0
|
|
20240715,192800,1539152800,24750,24750,24750,24750,0
|
|
20240715,192700,1539152800,24750,24750,24750,24750,0
|
|
20240715,192600,1539152800,24750,24750,24750,24750,0
|
|
20240715,192500,1539152800,24750,24750,24750,24750,966
|
|
20240715,192400,1539152800,24750,24750,24750,24750,0
|
|
20240715,192300,1539152800,24750,24750,24750,24750,0
|
|
20240715,192200,1539152800,24750,24750,24750,24750,0
|
|
20240715,192100,1539152800,24750,24750,24750,24750,0
|
|
20240715,192000,1539152800,24750,24750,24750,24750,0
|
|
20240715,191900,1539152800,24750,24750,24750,24750,0
|
|
20240715,191800,1539152800,24750,24750,24750,24750,0
|
|
20240715,191700,1539152800,24750,24750,24750,24750,0
|
|
20240715,191600,1539152800,24750,24750,24750,24750,0
|
|
20240715,191500,1539152800,24750,24750,24750,24750,0
|
|
20240715,191400,1539152800,24750,24750,24750,24750,0
|
|
20240715,191300,1539152800,24750,24750,24750,24750,0
|
|
20240715,191200,1539152800,24750,24750,24750,24750,0
|
|
20240715,191100,1539152800,24750,24750,24750,24750,0
|
|
20240715,191000,1539152800,24750,24750,24750,24750,0
|
|
20240715,190900,1539152800,24750,24750,24750,24750,0
|
|
20240715,190800,1539152800,24750,24750,24750,24750,0
|
|
20240715,190700,1539152800,24750,24750,24750,24750,0
|
|
20240715,190600,1539152800,24750,24750,24750,24750,0
|
|
20240715,190500,1539152800,24750,24750,24750,24750,0
|
|
20240715,190400,1539152800,24750,24750,24750,24750,0
|
|
20240715,190300,1539152800,24750,24750,24750,24750,0
|
|
20240715,190200,1539152800,24750,24750,24750,24750,0
|
|
20240715,190100,1539152800,24750,24750,24750,24750,0
|
|
20240715,190000,1539152800,24750,24750,24750,24750,0
|
|
20240715,185900,1539152800,24750,24750,24750,24750,0
|
|
20240715,185800,1539152800,24750,24750,24750,24750,0
|
|
20240715,185700,1539152800,24750,24750,24750,24750,0
|
|
20240715,185600,1539152800,24750,24750,24750,24750,0
|
|
20240715,185500,1539152800,24750,24750,24750,24750,966
|
|
20240715,185400,1539152800,24750,24750,24750,24750,0
|
|
20240715,185300,1539152800,24750,24750,24750,24750,0
|
|
20240715,185200,1539152800,24750,24750,24750,24750,0
|
|
20240715,185100,1539152800,24750,24750,24750,24750,0
|
|
20240715,185000,1539152800,24750,24750,24750,24750,0
|
|
20240715,184900,1539152800,24750,24750,24750,24750,0
|
|
20240715,184800,1539152800,24750,24750,24750,24750,0
|
|
20240715,184700,1539152800,24750,24750,24750,24750,0
|
|
20240715,184600,1539152800,24750,24750,24750,24750,0
|
|
20240715,184500,1539152800,24750,24750,24750,24750,0
|
|
20240715,184400,1539152800,24750,24750,24750,24750,0
|
|
20240715,184300,1539152800,24750,24750,24750,24750,0
|
|
20240715,184200,1539152800,24750,24750,24750,24750,0
|
|
20240715,184100,1539152800,24750,24750,24750,24750,0
|
|
20240715,184000,1539152800,24750,24750,24750,24750,0
|
|
20240715,183900,1539152800,24750,24750,24750,24750,0
|
|
20240715,183800,1539152800,24750,24750,24750,24750,0
|
|
20240715,183700,1539152800,24750,24750,24750,24750,0
|
|
20240715,183600,1539152800,24750,24750,24750,24750,0
|
|
20240715,183500,1539152800,24750,24750,24750,24750,0
|
|
20240715,183400,1539152800,24750,24750,24750,24750,0
|
|
20240715,183300,1539152800,24750,24750,24750,24750,0
|
|
20240715,183200,1539152800,24750,24750,24750,24750,0
|
|
20240715,183100,1539152800,24750,24750,24750,24750,0
|
|
20240715,183000,1539152800,24750,24750,24750,24750,0
|
|
20240715,182900,1539152800,24750,24750,24750,24750,0
|
|
20240715,182800,1539152800,24750,24750,24750,24750,0
|
|
20240715,182700,1539152800,24750,24750,24750,24750,0
|
|
20240715,182600,1539152800,24750,24750,24750,24750,0
|
|
20240715,182500,1539152800,24750,24750,24750,24750,966
|
|
20240715,182400,1539152800,24750,24750,24750,24750,0
|
|
20240715,182300,1539152800,24750,24750,24750,24750,0
|
|
20240715,182200,1539152800,24750,24750,24750,24750,0
|
|
20240715,182100,1539152800,24750,24750,24750,24750,0
|
|
20240715,182000,1539152800,24750,24750,24750,24750,0
|
|
20240715,181900,1539152800,24750,24750,24750,24750,0
|
|
20240715,181800,1539152800,24750,24750,24750,24750,0
|
|
20240715,181700,1539152800,24750,24750,24750,24750,0
|
|
20240715,181600,1539152800,24750,24750,24750,24750,0
|
|
20240715,181500,1539152800,24750,24750,24750,24750,0
|
|
20240715,181400,1539152800,24750,24750,24750,24750,0
|
|
20240715,181300,1539152800,24750,24750,24750,24750,0
|
|
20240715,181200,1539152800,24750,24750,24750,24750,0
|
|
20240715,181100,1539152800,24750,24750,24750,24750,0
|
|
20240715,181000,1539152800,24750,24750,24750,24750,0
|
|
20240715,180900,1539152800,24750,24750,24750,24750,0
|
|
20240715,180800,1539152800,24750,24750,24750,24750,0
|
|
20240715,180700,1539152800,24750,24750,24750,24750,0
|
|
20240715,180600,1539152800,24750,24750,24750,24750,0
|
|
20240715,180500,1539152800,24750,24750,24750,24750,0
|
|
20240715,180400,1539152800,24750,24750,24750,24750,0
|
|
20240715,180300,1539152800,24750,24750,24750,24750,0
|
|
20240715,180200,1539152800,24750,24750,24750,24750,0
|
|
20240715,180100,1539152800,24750,24750,24750,24750,0
|
|
20240715,180000,1539152800,24750,24750,24750,24750,0
|
|
20240715,175900,1539152800,24750,24750,24750,24750,0
|
|
20240715,175800,1539152800,24750,24750,24750,24750,0
|
|
20240715,175700,1539152800,24750,24750,24750,24750,0
|
|
20240715,175600,1539152800,24750,24750,24750,24750,0
|
|
20240715,175500,1539152800,24750,24750,24750,24750,966
|
|
20240715,175400,1539152800,24750,24750,24750,24750,0
|
|
20240715,175300,1539152800,24750,24750,24750,24750,0
|
|
20240715,175200,1539152800,24750,24750,24750,24750,0
|
|
20240715,175100,1539152800,24750,24750,24750,24750,0
|
|
20240715,175000,1539152800,24750,24750,24750,24750,0
|
|
20240715,174900,1539152800,24750,24750,24750,24750,0
|
|
20240715,174800,1539152800,24750,24750,24750,24750,0
|
|
20240715,174700,1539152800,24750,24750,24750,24750,0
|
|
20240715,174600,1539152800,24750,24750,24750,24750,0
|
|
20240715,174500,1539152800,24750,24750,24750,24750,0
|
|
20240715,174400,1539152800,24750,24750,24750,24750,0
|
|
20240715,174300,1539152800,24750,24750,24750,24750,0
|
|
20240715,174200,1539152800,24750,24750,24750,24750,0
|
|
20240715,174100,1539152800,24750,24750,24750,24750,0
|
|
20240715,174000,1539152800,24750,24750,24750,24750,0
|
|
20240715,173900,1539152800,24750,24750,24750,24750,0
|
|
20240715,173800,1539152800,24750,24750,24750,24750,0
|
|
20240715,173700,1539152800,24750,24750,24750,24750,0
|
|
20240715,173600,1539152800,24750,24750,24750,24750,0
|
|
20240715,173500,1539152800,24750,24750,24750,24750,0
|
|
20240715,173400,1539152800,24750,24750,24750,24750,0
|
|
20240715,173300,1539152800,24750,24750,24750,24750,0
|
|
20240715,173200,1539152800,24750,24750,24750,24750,0
|
|
20240715,173100,1539152800,24750,24750,24750,24750,0
|
|
20240715,173000,1539152800,24750,24750,24750,24750,0
|
|
20240715,172900,1539152800,24750,24750,24750,24750,0
|
|
20240715,172800,1539152800,24750,24750,24750,24750,0
|
|
20240715,172700,1539152800,24750,24750,24750,24750,0
|
|
20240715,172600,1539152800,24750,24750,24750,24750,0
|
|
20240715,172500,1539152800,24750,24750,24750,24750,966
|
|
20240715,172400,1539152800,24750,24750,24750,24750,0
|
|
20240715,172300,1539152800,24750,24750,24750,24750,0
|
|
20240715,172200,1539152800,24750,24750,24750,24750,0
|
|
20240715,172100,1539152800,24750,24750,24750,24750,0
|
|
20240715,172000,1539152800,24750,24750,24750,24750,0
|
|
20240715,171900,1539152800,24750,24750,24750,24750,0
|
|
20240715,171800,1539152800,24750,24750,24750,24750,0
|
|
20240715,171700,1539152800,24750,24750,24750,24750,0
|
|
20240715,171600,1539152800,24750,24750,24750,24750,0
|
|
20240715,171500,1539152800,24750,24750,24750,24750,0
|
|
20240715,171400,1539152800,24750,24750,24750,24750,0
|
|
20240715,171300,1539152800,24750,24750,24750,24750,0
|
|
20240715,171200,1539152800,24750,24750,24750,24750,0
|
|
20240715,171100,1539152800,24750,24750,24750,24750,0
|
|
20240715,171000,1539152800,24750,24750,24750,24750,0
|
|
20240715,170900,1539152800,24750,24750,24750,24750,0
|
|
20240715,170800,1539152800,24750,24750,24750,24750,0
|
|
20240715,170700,1539152800,24750,24750,24750,24750,0
|
|
20240715,170600,1539152800,24750,24750,24750,24750,0
|
|
20240715,170500,1539152800,24750,24750,24750,24750,0
|
|
20240715,170400,1539152800,24750,24750,24750,24750,0
|
|
20240715,170300,1539152800,24750,24750,24750,24750,0
|
|
20240715,170200,1539152800,24750,24750,24750,24750,0
|
|
20240715,170100,1539152800,24750,24750,24750,24750,0
|
|
20240715,170000,1539152800,24750,24750,24750,24750,0
|
|
20240715,165900,1539152800,24750,24750,24750,24750,0
|
|
20240715,165800,1539152800,24750,24750,24750,24750,0
|
|
20240715,165700,1539152800,24750,24750,24750,24750,0
|
|
20240715,165600,1539152800,24750,24750,24750,24750,0
|
|
20240715,165500,1539152800,24750,24750,24750,24750,966
|
|
20240715,165400,1539152800,24750,24750,24750,24750,0
|
|
20240715,165300,1539152800,24750,24750,24750,24750,0
|
|
20240715,165200,1539152800,24750,24750,24750,24750,0
|
|
20240715,165100,1539152800,24750,24750,24750,24750,0
|
|
20240715,165000,1539152800,24750,24750,24750,24750,0
|
|
20240715,164900,1539152800,24750,24750,24750,24750,0
|
|
20240715,164800,1539152800,24750,24750,24750,24750,0
|
|
20240715,164700,1539152800,24750,24750,24750,24750,0
|
|
20240715,164600,1539152800,24750,24750,24750,24750,0
|
|
20240715,164500,1539152800,24750,24750,24750,24750,0
|
|
20240715,164400,1539152800,24750,24750,24750,24750,0
|
|
20240715,164300,1539152800,24750,24750,24750,24750,0
|
|
20240715,164200,1539152800,24750,24750,24750,24750,0
|
|
20240715,164100,1539152800,24750,24750,24750,24750,0
|
|
20240715,164000,1539152800,24750,24750,24750,24750,0
|
|
20240715,163900,1539152800,24750,24750,24750,24750,0
|
|
20240715,163800,1539152800,24750,24750,24750,24750,0
|
|
20240715,163700,1539152800,24750,24750,24750,24750,0
|
|
20240715,163600,1539152800,24750,24750,24750,24750,0
|
|
20240715,163500,1539152800,24750,24750,24750,24750,0
|
|
20240715,163400,1539152800,24750,24750,24750,24750,0
|
|
20240715,163300,1539152800,24750,24750,24750,24750,0
|
|
20240715,163200,1539152800,24750,24750,24750,24750,0
|
|
20240715,163100,1539152800,24750,24750,24750,24750,0
|
|
20240715,163000,1539152800,24750,24750,24750,24750,0
|
|
20240715,162900,1539152800,24750,24750,24750,24750,0
|
|
20240715,162800,1539152800,24750,24750,24750,24750,0
|
|
20240715,162700,1539152800,24750,24750,24750,24750,0
|
|
20240715,162600,1539152800,24750,24750,24750,24750,0
|
|
20240715,162500,1539152800,24750,24750,24750,24750,966
|
|
20240715,162400,1539152800,24750,24750,24750,24750,0
|
|
20240715,162300,1539152800,24750,24750,24750,24750,0
|
|
20240715,162200,1539152800,24750,24750,24750,24750,0
|
|
20240715,162100,1539152800,24750,24750,24750,24750,0
|
|
20240715,162000,1539152800,24750,24750,24750,24750,0
|
|
20240715,161900,1539152800,24750,24750,24750,24750,0
|
|
20240715,161800,1539152800,24750,24750,24750,24750,0
|
|
20240715,161700,1539152800,24750,24750,24750,24750,0
|
|
20240715,161600,1539152800,24750,24750,24750,24750,0
|
|
20240715,161500,1539152800,24750,24750,24750,24750,0
|
|
20240715,161400,1539152800,24750,24750,24750,24750,0
|
|
20240715,161300,1539152800,24750,24750,24750,24750,0
|
|
20240715,161200,1539152800,24750,24750,24750,24750,0
|
|
20240715,161100,1539152800,24750,24750,24750,24750,0
|
|
20240715,161000,1539152800,24750,24750,24750,24750,0
|
|
20240715,160900,1539152800,24750,24750,24750,24750,0
|
|
20240715,160800,1539152800,24750,24750,24750,24750,0
|
|
20240715,160700,1539152800,24750,24750,24750,24750,0
|
|
20240715,160600,1539152800,24750,24750,24750,24750,0
|
|
20240715,160500,1539152800,24750,24750,24750,24750,0
|
|
20240715,160400,1539152800,24750,24750,24750,24750,0
|
|
20240715,160300,1539152800,24750,24750,24750,24750,0
|
|
20240715,160200,1539152800,24750,24750,24750,24750,0
|
|
20240715,160100,1539152800,24750,24750,24750,24750,0
|
|
20240715,160000,1539152800,24750,24750,24750,24750,0
|
|
20240715,155900,1539152800,24750,24750,24750,24750,0
|
|
20240715,155800,1539152800,24750,24750,24750,24750,0
|
|
20240715,155700,1539152800,24750,24750,24750,24750,0
|
|
20240715,155600,1539152800,24750,24750,24750,24750,0
|
|
20240715,155500,1539152800,24750,24750,24750,24750,966
|
|
20240715,155400,1539152800,24750,24750,24750,24750,0
|
|
20240715,155300,1539152800,24750,24750,24750,24750,0
|
|
20240715,155200,1539152800,24750,24750,24750,24750,0
|
|
20240715,155100,1539152800,24750,24750,24750,24750,0
|
|
20240715,155000,1539152800,24750,24750,24750,24750,0
|
|
20240715,154900,1539152800,24750,24750,24750,24750,0
|
|
20240715,154800,1539152800,24750,24750,24750,24750,0
|
|
20240715,154700,1539152800,24750,24750,24750,24750,0
|
|
20240715,154600,1539152800,24750,24750,24750,24750,0
|
|
20240715,154500,1539152800,24750,24750,24750,24750,0
|
|
20240715,154400,1539152800,24750,24750,24750,24750,0
|
|
20240715,154300,1539152800,24750,24750,24750,24750,0
|
|
20240715,154200,1539152800,24750,24750,24750,24750,0
|
|
20240715,154100,1539152800,24750,24750,24750,24750,0
|
|
20240715,154000,1539152800,24750,24750,24750,24750,0
|
|
20240715,153900,1539152800,24750,24750,24750,24750,0
|
|
20240715,153800,1539152800,24750,24750,24750,24750,0
|
|
20240715,153700,1539152800,24750,24750,24750,24750,0
|
|
20240715,153600,1539152800,24750,24750,24750,24750,0
|
|
20240715,153500,1539152800,24750,24750,24750,24750,0
|
|
20240715,153400,1539152800,24750,24750,24750,24750,0
|
|
20240715,153300,1539152800,24750,24750,24750,24750,0
|
|
20240715,153200,1539152800,24750,24750,24750,24750,0
|
|
20240715,153100,1539152800,24750,24750,24750,24750,0
|
|
20240715,153000,1539152800,24750,24750,24750,24750,966
|
|
20240715,152900,1515244300,24850,24850,24850,24850,0
|
|
20240715,152800,1515244300,24850,24850,24850,24850,0
|
|
20240715,152700,1515244300,24850,24850,24850,24850,0
|
|
20240715,152600,1515244300,24850,24850,24850,24850,0
|
|
20240715,152500,1515244300,24850,24850,24850,24850,0
|
|
20240715,152400,1515244300,24850,24850,24850,24850,0
|
|
20240715,152300,1515244300,24850,24850,24850,24850,0
|
|
20240715,152200,1515244300,24850,24850,24850,24850,0
|
|
20240715,152100,1515244300,24850,24850,24850,24850,0
|
|
20240715,152000,1515244300,24850,24850,24850,24850,0
|
|
20240715,151900,1515244300,24850,24650,24850,24650,74
|
|
20240715,151800,1513406600,24850,24850,24850,24650,255
|
|
20240715,151700,1507108000,24850,24850,24850,24850,12
|
|
20240715,151600,1506809800,24850,24700,24900,24700,88
|
|
20240715,151500,1504618900,24700,24700,24700,24700,134
|
|
20240715,151400,1501309100,24700,24900,24900,24700,141
|
|
20240715,151300,1497818600,24700,24750,24750,24700,142
|
|
20240715,151200,1494310500,24700,24900,24900,24700,130
|
|
20240715,151100,1491099300,24750,24750,24750,24750,128
|
|
20240715,151000,1487931300,24750,24750,24850,24750,134
|
|
20240715,150900,1484614700,24750,24850,24900,24750,351
|
|
20240715,150800,1475896900,24850,24750,24850,24750,138
|
|
20240715,150700,1472480500,24850,24700,24850,24700,129
|
|
20240715,150600,1469294050,24750,24750,24750,24700,515
|
|
20240715,150500,1456554250,24750,24750,24750,24750,128
|
|
20240715,150400,1453386250,24750,24750,24750,24750,129
|
|
20240715,150300,1450193500,24750,24750,24750,24750,129
|
|
20240715,150200,1447000750,24750,24850,24850,24750,136
|
|
20240715,150100,1443633950,24700,24700,24700,24700,130
|
|
20240715,150000,1440422950,24750,24750,24750,24750,128
|
|
20240715,145900,1437254950,24800,24800,24800,24750,182
|
|
20240715,145800,1432747850,24800,24750,24800,24750,655
|
|
20240715,145700,1416510250,24800,24750,24800,24750,206
|
|
20240715,145600,1411401750,24800,24750,24900,24750,136
|
|
20240715,145500,1408028700,24750,24800,24900,24750,306
|
|
20240715,145400,1400443500,24800,24800,24800,24800,1
|
|
20240715,145300,1400418700,24850,24750,24850,24750,129
|
|
20240715,145200,1397225850,24750,24750,24750,24750,129
|
|
20240715,145100,1394033100,24750,24800,24800,24750,314
|
|
20240715,145000,1386252800,24750,24750,24750,24750,169
|
|
20240715,144900,1382070050,24800,24800,24800,24800,584
|
|
20240715,144800,1367586850,24800,24800,24800,24800,200
|
|
20240715,144700,1362626850,24800,24800,24800,24800,180
|
|
20240715,144600,1358162850,24850,24900,24900,24850,1034
|
|
20240715,144500,1332467300,24850,24850,24850,24850,272
|
|
20240715,144400,1325708100,24900,24900,24900,24900,441
|
|
20240715,144300,1314727200,24950,24900,24950,24900,149
|
|
20240715,144200,1311016100,24950,24900,24950,24900,136
|
|
20240715,144100,1307629300,24950,24900,24950,24900,206
|
|
20240715,144000,1302499300,24950,24900,24950,24900,134
|
|
20240715,143900,1299162550,24900,24900,24900,24900,329
|
|
20240715,143800,1290970450,24900,24900,24900,24900,160
|
|
20240715,143700,1286986450,24900,24900,24900,24900,128
|
|
20240715,143600,1283799250,24900,24900,24900,24900,0
|
|
20240715,143500,1283799250,24900,24950,24950,24900,34
|
|
20240715,143400,1282951650,24950,24950,24950,24950,21
|
|
20240715,143300,1282427700,24900,24900,24900,24900,0
|
|
20240715,143200,1282427700,24900,24900,24900,24900,10
|
|
20240715,143100,1282178700,24950,24950,24950,24950,0
|
|
20240715,143000,1282178700,24950,24950,24950,24950,57
|
|
20240715,142900,1280756550,24950,24950,24950,24950,211
|
|
20240715,142800,1275492100,24950,24950,24950,24950,225
|
|
20240715,142700,1269878350,24950,24900,24950,24900,162
|
|
20240715,142600,1265837350,24900,24900,24900,24900,0
|
|
20240715,142500,1265837350,24900,24900,24900,24900,146
|
|
20240715,142400,1262201950,24900,24900,24900,24900,191
|
|
20240715,142300,1257446050,24950,24950,24950,24950,0
|
|
20240715,142200,1257446050,24950,24950,24950,24950,306
|
|
20240715,142100,1249811350,25000,25000,25000,25000,2
|
|
20240715,142000,1249761350,25000,25000,25000,25000,0
|
|
20240715,141900,1249761350,25000,25000,25000,25000,9
|
|
20240715,141800,1249536350,24950,24950,24950,24950,0
|
|
20240715,141700,1249536350,24950,24950,24950,24950,0
|
|
20240715,141600,1249536350,24950,25000,25000,24950,200
|
|
20240715,141500,1244536400,25000,25000,25000,25000,589
|
|
20240715,141400,1229811400,25000,25000,25000,25000,88
|
|
20240715,141300,1227611400,24950,24950,24950,24950,0
|
|
20240715,141200,1227611400,24950,24950,24950,24950,47
|
|
20240715,141100,1226438750,25000,25000,25000,25000,1
|
|
20240715,141000,1226413750,24950,24950,24950,24950,36
|
|
20240715,140900,1225515550,25000,25000,25000,25000,0
|
|
20240715,140800,1225515550,25000,24950,25000,24950,147
|
|
20240715,140700,1221847850,24950,24950,24950,24950,10
|
|
20240715,140600,1221598350,24950,24950,24950,24950,2
|
|
20240715,140500,1221548450,24950,24950,24950,24950,33
|
|
20240715,140400,1220725100,24950,25000,25000,24950,7
|
|
20240715,140300,1220550250,25000,25000,25000,25000,55
|
|
20240715,140200,1219175250,24950,24950,24950,24950,1
|
|
20240715,140100,1219150300,24950,24950,24950,24950,0
|
|
20240715,140000,1219150300,24950,24950,24950,24950,8
|
|
20240715,135900,1218950700,24950,24950,24950,24950,79
|
|
20240715,135800,1216979650,24950,24950,24950,24950,75
|
|
20240715,135700,1215108400,24950,24950,24950,24950,154
|
|
20240715,135600,1211266100,24950,24950,24950,24950,0
|
|
20240715,135500,1211266100,24950,24950,24950,24950,0
|
|
20240715,135400,1211266100,24950,24950,24950,24950,0
|
|
20240715,135300,1211266100,24950,24950,24950,24950,30
|
|
20240715,135200,1210517600,24950,24950,24950,24950,0
|
|
20240715,135100,1210517600,24950,25000,25000,24950,14
|
|
20240715,135000,1210167850,25000,25000,25000,25000,0
|
|
20240715,134900,1210167850,25000,25050,25050,25000,10
|
|
20240715,134800,1209917500,25000,25000,25000,25000,51
|
|
20240715,134700,1208642500,24950,25000,25000,24950,1099
|
|
20240715,134600,1181173650,25050,25050,25050,25050,87
|
|
20240715,134500,1178994300,25000,25000,25000,25000,62
|
|
20240715,134400,1177444300,25000,25050,25050,25000,100
|
|
20240715,134300,1174940800,25050,25050,25050,25000,185
|
|
20240715,134200,1170311300,25050,25000,25050,25000,3
|
|
20240715,134100,1170236250,25050,25050,25050,25050,479
|
|
20240715,134000,1158237300,25050,25050,25050,25050,353
|
|
20240715,133900,1149394650,25050,25100,25100,25050,213
|
|
20240715,133800,1144058300,25100,25150,25150,25000,1042
|
|
20240715,133700,1117856900,25150,25000,25150,25000,4009
|
|
20240715,133600,1017515450,24950,25000,25000,24950,298
|
|
20240715,133500,1010073650,25000,25000,25000,25000,23
|
|
20240715,133400,1009498650,24950,24950,24950,24950,0
|
|
20240715,133300,1009498650,24950,24950,24950,24950,0
|
|
20240715,133200,1009498650,24950,24950,25000,24950,1427
|
|
20240715,133100,973872550,24900,24900,24900,24900,1
|
|
20240715,133000,973847650,24900,24900,24900,24900,10
|
|
20240715,132900,973598650,24900,24900,24900,24900,51
|
|
20240715,132800,972328750,24900,24900,24900,24900,61
|
|
20240715,132700,970809850,24900,24900,24900,24900,32
|
|
20240715,132600,970013050,24900,24900,24900,24900,100
|
|
20240715,132500,967523050,24900,24850,24900,24850,477
|
|
20240715,132400,955666150,24850,24850,24850,24850,0
|
|
20240715,132300,955666150,24850,24850,24850,24850,1
|
|
20240715,132200,955641300,24850,24850,24850,24850,22
|
|
20240715,132100,955094600,24850,24850,24850,24850,0
|
|
20240715,132000,955094600,24850,24850,24850,24850,200
|
|
20240715,131900,950124600,24900,24900,24900,24900,151
|
|
20240715,131800,946364700,24900,24900,24900,24900,24
|
|
20240715,131700,945767100,24900,24900,24900,24900,470
|
|
20240715,131600,934064100,24900,24900,24900,24900,68
|
|
20240715,131500,932370900,24900,24900,24900,24900,250
|
|
20240715,131400,926145900,24900,24900,24900,24900,36
|
|
20240715,131300,925249500,24900,24900,24900,24900,421
|
|
20240715,131200,914766600,24900,24900,24900,24900,15
|
|
20240715,131100,914393100,24900,24900,24900,24900,26
|
|
20240715,131000,913745700,24950,24950,24950,24950,3
|
|
20240715,130900,913670850,24900,24900,24900,24900,1923
|
|
20240715,130800,865788150,24900,24900,24900,24900,7
|
|
20240715,130700,865613850,24900,24900,24900,24900,0
|
|
20240715,130600,865613850,24900,24850,24900,24850,483
|
|
20240715,130500,853609300,24800,24800,24800,24800,0
|
|
20240715,130400,853609300,24800,24800,24800,24800,0
|
|
20240715,130300,853609300,24800,24800,24800,24800,10
|
|
20240715,130200,853361300,24800,24800,24800,24800,585
|
|
20240715,130100,838853300,24750,24750,24750,24750,0
|
|
20240715,130000,838853300,24750,24750,24750,24750,1
|
|
20240715,125900,838828550,24750,24750,24750,24750,0
|
|
20240715,125800,838828550,24750,24750,24750,24750,0
|
|
20240715,125700,838828550,24750,24750,24750,24750,0
|
|
20240715,125600,838828550,24750,24750,24750,24750,0
|
|
20240715,125500,838828550,24750,24750,24750,24750,4
|
|
20240715,125400,838729550,24750,24750,24750,24750,0
|
|
20240715,125300,838729550,24750,24750,24750,24750,28
|
|
20240715,125200,838036550,24750,24750,24750,24750,0
|
|
20240715,125100,838036550,24750,24750,24750,24750,2
|
|
20240715,125000,837987050,24750,24750,24750,24750,0
|
|
20240715,124900,837987050,24750,24750,24750,24750,131
|
|
20240715,124800,834744800,24750,24750,24750,24750,0
|
|
20240715,124700,834744800,24750,24750,24750,24750,0
|
|
20240715,124600,834744800,24750,24750,24750,24750,0
|
|
20240715,124500,834744800,24750,24750,24750,24750,0
|
|
20240715,124400,834744800,24750,24750,24750,24750,142
|
|
20240715,124300,831230300,24750,24750,24750,24750,258
|
|
20240715,124200,824844800,24700,24700,24700,24700,0
|
|
20240715,124100,824844800,24700,24700,24700,24700,0
|
|
20240715,124000,824844800,24700,24700,24700,24700,0
|
|
20240715,123900,824844800,24700,24700,24700,24700,0
|
|
20240715,123800,824844800,24700,24700,24700,24700,292
|
|
20240715,123700,817632400,24700,24700,24700,24700,0
|
|
20240715,123600,817632400,24700,24700,24700,24700,1
|
|
20240715,123500,817607700,24750,24750,24750,24750,0
|
|
20240715,123400,817607700,24750,24750,24750,24750,0
|
|
20240715,123300,817607700,24750,24750,24750,24750,0
|
|
20240715,123200,817607700,24750,24750,24750,24750,0
|
|
20240715,123100,817607700,24750,24750,24750,24750,0
|
|
20240715,123000,817607700,24750,24700,24750,24700,53
|
|
20240715,122900,816298550,24700,24700,24700,24700,0
|
|
20240715,122800,816298550,24700,24700,24700,24700,0
|
|
20240715,122700,816298550,24700,24700,24700,24700,0
|
|
20240715,122600,816298550,24700,24750,24750,24700,8
|
|
20240715,122500,816100700,24750,24750,24750,24750,12
|
|
20240715,122400,815803700,24750,24750,24750,24750,0
|
|
20240715,122300,815803700,24750,24750,24750,24750,6
|
|
20240715,122200,815655200,24750,24750,24750,24750,0
|
|
20240715,122100,815655200,24750,24700,24750,24700,111
|
|
20240715,122000,812908000,24750,24750,24750,24750,8
|
|
20240715,121900,812710000,24800,24800,24800,24800,0
|
|
20240715,121800,812710000,24800,24750,24800,24750,333
|
|
20240715,121700,804466850,24750,24750,24750,24750,0
|
|
20240715,121600,804466850,24750,24750,24750,24750,7
|
|
20240715,121500,804293600,24750,24750,24750,24750,21
|
|
20240715,121400,803773850,24750,24750,24750,24750,2
|
|
20240715,121300,803724350,24750,24750,24750,24750,0
|
|
20240715,121200,803724350,24750,24750,24750,24750,0
|
|
20240715,121100,803724350,24750,24750,24750,24750,0
|
|
20240715,121000,803724350,24750,24750,24750,24750,1
|
|
20240715,120900,803699600,24750,24750,24750,24750,0
|
|
20240715,120800,803699600,24750,24750,24750,24750,0
|
|
20240715,120700,803699600,24750,24750,24750,24750,24
|
|
20240715,120600,803105600,24750,24750,24750,24750,1
|
|
20240715,120500,803080850,24750,24750,24750,24750,0
|
|
20240715,120400,803080850,24750,24700,24750,24700,325
|
|
20240715,120300,795038100,24650,24650,24650,24650,0
|
|
20240715,120200,795038100,24650,24650,24650,24650,0
|
|
20240715,120100,795038100,24650,24650,24650,24650,58
|
|
20240715,120000,793608400,24650,24650,24650,24650,500
|
|
20240715,115900,781283400,24650,24650,24650,24650,0
|
|
20240715,115800,781283400,24650,24650,24650,24650,0
|
|
20240715,115700,781283400,24650,24650,24650,24650,0
|
|
20240715,115600,781283400,24650,24700,24700,24650,300
|
|
20240715,115500,773878300,24700,24700,24700,24700,0
|
|
20240715,115400,773878300,24700,24700,24700,24700,0
|
|
20240715,115300,773878300,24700,24700,24700,24700,0
|
|
20240715,115200,773878300,24700,24700,24700,24700,10
|
|
20240715,115100,773631300,24700,24700,24700,24700,197
|
|
20240715,115000,768765400,24750,24750,24750,24750,0
|
|
20240715,114900,768765400,24750,24700,24750,24700,219
|
|
20240715,114800,763345450,24700,24700,24700,24700,377
|
|
20240715,114700,754033550,24650,24650,24650,24650,5
|
|
20240715,114600,753910300,24650,24700,24700,24650,3
|
|
20240715,114500,753836250,24700,24700,24700,24700,67
|
|
20240715,114400,752181350,24650,24650,24650,24650,1
|
|
20240715,114300,752156700,24600,24600,24600,24600,0
|
|
20240715,114200,752156700,24600,24600,24600,24600,242
|
|
20240715,114100,746203500,24550,24550,24550,24550,166
|
|
20240715,114000,742128200,24500,24500,24500,24500,0
|
|
20240715,113900,742128200,24500,24500,24500,24500,11
|
|
20240715,113800,741858700,24550,24550,24550,24550,0
|
|
20240715,113700,741858700,24550,24550,24550,24550,1
|
|
20240715,113600,741834150,24500,24500,24500,24500,0
|
|
20240715,113500,741834150,24500,24500,24500,24500,0
|
|
20240715,113400,741834150,24500,24500,24500,24500,0
|
|
20240715,113300,741834150,24500,24500,24500,24500,0
|
|
20240715,113200,741834150,24500,24500,24500,24500,0
|
|
20240715,113100,741834150,24500,24550,24550,24500,48
|
|
20240715,113000,740656750,24550,24550,24550,24550,160
|
|
20240715,112900,736728750,24500,24500,24500,24500,0
|
|
20240715,112800,736728750,24500,24500,24500,24500,0
|
|
20240715,112700,736728750,24500,24500,24500,24500,0
|
|
20240715,112600,736728750,24500,24500,24500,24500,0
|
|
20240715,112500,736728750,24500,24550,24550,24500,40
|
|
20240715,112400,735748500,24600,24600,24600,24600,139
|
|
20240715,112300,732329100,24600,24600,24600,24600,0
|
|
20240715,112200,732329100,24600,24600,24600,24600,0
|
|
20240715,112100,732329100,24600,24600,24600,24600,3
|
|
20240715,112000,732255300,24550,24550,24550,24550,0
|
|
20240715,111900,732255300,24550,24550,24550,24550,22
|
|
20240715,111800,731715200,24550,24550,24550,24550,22
|
|
20240715,111700,731175100,24550,24550,24550,24550,30
|
|
20240715,111600,730438600,24550,24550,24550,24550,0
|
|
20240715,111500,730438600,24550,24550,24550,24550,0
|
|
20240715,111400,730438600,24550,24550,24550,24550,0
|
|
20240715,111300,730438600,24550,24550,24550,24550,1
|
|
20240715,111200,730414050,24500,24550,24550,24500,3
|
|
20240715,111100,730340450,24550,24550,24550,24550,2
|
|
20240715,111000,730291350,24550,24550,24550,24550,0
|
|
20240715,110900,730291350,24550,24550,24550,24550,60
|
|
20240715,110800,728818350,24550,24550,24550,24550,373
|
|
20240715,110700,719661200,24550,24550,24550,24550,1
|
|
20240715,110600,719636650,24550,24450,24550,24450,4
|
|
20240715,110500,719538650,24500,24500,24500,24500,203
|
|
20240715,110400,714565150,24450,24450,24450,24450,50
|
|
20240715,110300,713342650,24500,24500,24500,24500,11
|
|
20240715,110200,713073150,24500,24450,24500,24450,32
|
|
20240715,110100,712289350,24500,24500,24500,24500,0
|
|
20240715,110000,712289350,24500,24500,24500,24500,44
|
|
20240715,105900,711211350,24500,24500,24500,24500,12
|
|
20240715,105800,710917350,24500,24500,24500,24500,297
|
|
20240715,105700,703640850,24500,24500,24500,24500,1
|
|
20240715,105600,703616350,24500,24500,24500,24500,6
|
|
20240715,105500,703469350,24450,24450,24450,24450,81
|
|
20240715,105400,701488900,24450,24450,24450,24450,0
|
|
20240715,105300,701488900,24450,24450,24450,24450,0
|
|
20240715,105200,701488900,24450,24450,24450,24450,99
|
|
20240715,105100,699068350,24500,24500,24500,24500,199
|
|
20240715,105000,694192850,24500,24500,24500,24500,3
|
|
20240715,104900,694119350,24600,24600,24600,24600,0
|
|
20240715,104800,694119350,24600,24600,24600,24600,11
|
|
20240715,104700,693848750,24600,24600,24600,24600,0
|
|
20240715,104600,693848750,24600,24600,24600,24600,100
|
|
20240715,104500,691388750,24550,24550,24550,24550,0
|
|
20240715,104400,691388750,24550,24550,24550,24550,10
|
|
20240715,104300,691143250,24500,24500,24500,24500,1
|
|
20240715,104200,691118750,24650,24550,24650,24550,11
|
|
20240715,104100,690847700,24500,24500,24500,24500,5
|
|
20240715,104000,690725200,24500,24500,24500,24500,1
|
|
20240715,103900,690700700,24500,24550,24550,24500,961
|
|
20240715,103800,667153650,24550,24550,24550,24550,0
|
|
20240715,103700,667153650,24550,24550,24550,24550,0
|
|
20240715,103600,667153650,24550,24550,24550,24550,2
|
|
20240715,103500,667104550,24650,24650,24650,24650,1
|
|
20240715,103400,667079900,24600,24550,24600,24550,3
|
|
20240715,103300,667006150,24500,24500,24500,24500,0
|
|
20240715,103200,667006150,24500,24500,24500,24500,0
|
|
20240715,103100,667006150,24500,24500,24500,24500,0
|
|
20240715,103000,667006150,24500,24550,24550,24500,57
|
|
20240715,102900,665606900,24500,24600,24600,24500,238
|
|
20240715,102800,659757750,24600,24600,24600,24600,31
|
|
20240715,102700,658995150,24600,24600,24650,24600,130
|
|
20240715,102600,655797050,24650,24700,24700,24650,14
|
|
20240715,102500,655451450,24650,24600,24650,24600,71
|
|
20240715,102400,653704250,24600,24750,24750,24600,520
|
|
20240715,102300,640891150,24800,24800,24800,24800,0
|
|
20240715,102200,640891150,24800,24800,24800,24800,50
|
|
20240715,102100,639651150,24800,24750,24800,24750,10
|
|
20240715,102000,639403350,24800,24800,24800,24800,464
|
|
20240715,101900,627896150,24800,24800,24800,24800,200
|
|
20240715,101800,622936150,24800,24800,24800,24800,0
|
|
20240715,101700,622936150,24800,24800,24800,24800,0
|
|
20240715,101600,622936150,24800,24800,24800,24800,0
|
|
20240715,101500,622936150,24800,24800,24800,24800,0
|
|
20240715,101400,622936150,24800,24800,24800,24800,10
|
|
20240715,101300,622688150,24800,24750,24800,24750,50
|
|
20240715,101200,621448200,24650,24700,24700,24650,970
|
|
20240715,101100,597497350,24700,24700,24700,24700,50
|
|
20240715,101000,596262350,24750,24750,24750,24750,23
|
|
20240715,100900,595693100,24700,24750,24750,24700,56
|
|
20240715,100800,594307150,24750,24850,24850,24750,246
|
|
20240715,100700,588206850,24850,24850,24850,24850,0
|
|
20240715,100600,588206850,24850,24850,24850,24850,233
|
|
20240715,100500,582416800,24850,24900,24900,24850,32
|
|
20240715,100400,581620200,24850,24900,24900,24850,13
|
|
20240715,100300,581297000,24900,24800,24900,24800,97
|
|
20240715,100200,578890900,24800,24900,24900,24800,51
|
|
20240715,100100,577626000,24800,24800,24800,24800,30
|
|
20240715,100000,576882000,24800,24850,24900,24800,11
|
|
20240715,095900,576608700,24850,24900,24900,24850,382
|
|
20240715,095800,567110650,24900,24900,24900,24900,67
|
|
20240715,095700,565442350,24950,24950,24950,24950,172
|
|
20240715,095600,561150950,25000,24950,25000,24950,101
|
|
20240715,095500,558627650,25000,25000,25000,25000,31
|
|
20240715,095400,557852650,24950,24950,24950,24950,82
|
|
20240715,095300,555806750,24950,24950,25000,24950,74
|
|
20240715,095200,553956850,24950,25000,25000,24950,65
|
|
20240715,095100,552334950,25000,25000,25000,24950,222
|
|
20240715,095000,546785450,25000,25000,25000,25000,413
|
|
20240715,094900,536460450,25000,24950,25000,24950,523
|
|
20240715,094800,523409600,24950,24900,24950,24900,93
|
|
20240715,094700,521092150,24900,24900,24900,24900,1
|
|
20240715,094600,521067250,24900,24900,24950,24900,185
|
|
20240715,094500,516458250,24950,24950,24950,24950,0
|
|
20240715,094400,516458250,24950,24950,24950,24950,372
|
|
20240715,094300,507176850,24950,24950,24950,24950,7
|
|
20240715,094200,507002200,25000,24950,25000,24900,638
|
|
20240715,094100,491086500,24900,24900,24950,24900,169
|
|
20240715,094000,486876700,24850,24950,24950,24850,28
|
|
20240715,093900,486178750,24900,24850,24900,24850,87
|
|
20240715,093800,484014200,24850,24850,24900,24850,1301
|
|
20240715,093700,451657750,24850,24800,24850,24800,631
|
|
20240715,093600,436006300,24800,24800,24800,24800,93
|
|
20240715,093500,433699900,24650,24800,24800,24650,8
|
|
20240715,093400,433501650,24650,24650,24650,24650,31
|
|
20240715,093300,432737500,24800,24650,24800,24650,9
|
|
20240715,093200,432514900,24800,24700,24800,24700,824
|
|
20240715,093100,412115800,24650,24600,24650,24600,105
|
|
20240715,093000,409527800,24600,24600,24600,24600,41
|
|
20240715,092900,408519200,24600,24550,24600,24500,144
|
|
20240715,092800,404987650,24600,24600,24600,24600,18
|
|
20240715,092700,404544850,24600,24600,24600,24600,1
|
|
20240715,092600,404520250,24600,24600,24600,24600,0
|
|
20240715,092500,404520250,24600,24600,24600,24600,7
|
|
20240715,092400,404348050,24600,24500,24600,24500,12
|
|
20240715,092300,404053350,24500,24550,24600,24500,414
|
|
20240715,092200,393908450,24600,24600,24600,24600,0
|
|
20240715,092100,393908450,24600,24550,24600,24550,274
|
|
20240715,092000,387181700,24550,24550,24550,24550,125
|
|
20240715,091900,384112950,24550,24650,24650,24550,96
|
|
20240715,091800,381753650,24650,24700,24700,24550,772
|
|
20240715,091700,362736400,24700,24750,24750,24700,379
|
|
20240715,091600,353373100,24750,24700,24750,24700,263
|
|
20240715,091500,346866300,24700,24750,24800,24700,442
|
|
20240715,091400,335928300,24750,24750,24750,24750,357
|
|
20240715,091300,327092550,24700,24700,24700,24650,624
|
|
20240715,091200,311690850,24700,24650,24700,24650,478
|
|
20240715,091100,299886300,24700,24750,24750,24700,118
|
|
20240715,091000,296966650,24750,24600,24750,24500,989
|
|
20240715,090900,272593000,24500,24600,24600,24500,893
|
|
20240715,090800,250693600,24600,24500,24600,24500,219
|
|
20240715,090700,245311200,24500,24500,24600,24500,417
|
|
20240715,090600,235093500,24550,24650,24700,24550,1065
|
|
20240715,090500,208877300,24600,24700,24750,24600,1265
|
|
20240715,090400,177674550,24700,24650,24700,24650,509
|
|
20240715,090300,165127450,24700,24550,24750,24550,1831
|
|
20240715,090200,120036650,24550,24550,24600,24550,1068
|
|
20240715,090100,93794500,24500,24300,24550,24300,3531
|
|
20240715,090000,7362200,24200,24300,24400,24200,303
|