679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,201600,1225013050,21950,21950,21950,21950,2685
|
|
20240722,201500,1225013050,21950,21950,21950,21950,0
|
|
20240722,201400,1225013050,21950,21950,21950,21950,0
|
|
20240722,201300,1225013050,21950,21950,21950,21950,0
|
|
20240722,201200,1225013050,21950,21950,21950,21950,0
|
|
20240722,201100,1225013050,21950,21950,21950,21950,0
|
|
20240722,201000,1225013050,21950,21950,21950,21950,0
|
|
20240722,200900,1225013050,21950,21950,21950,21950,0
|
|
20240722,200800,1225013050,21950,21950,21950,21950,0
|
|
20240722,200700,1225013050,21950,21950,21950,21950,0
|
|
20240722,200600,1225013050,21950,21950,21950,21950,0
|
|
20240722,200500,1225013050,21950,21950,21950,21950,0
|
|
20240722,200400,1225013050,21950,21950,21950,21950,0
|
|
20240722,200300,1225013050,21950,21950,21950,21950,0
|
|
20240722,200200,1225013050,21950,21950,21950,21950,0
|
|
20240722,200100,1225013050,21950,21950,21950,21950,0
|
|
20240722,200000,1225013050,21950,21950,21950,21950,0
|
|
20240722,195900,1225013050,21950,21950,21950,21950,0
|
|
20240722,195800,1225013050,21950,21950,21950,21950,0
|
|
20240722,195700,1225013050,21950,21950,21950,21950,0
|
|
20240722,195600,1225013050,21950,21950,21950,21950,0
|
|
20240722,195500,1225013050,21950,21950,21950,21950,0
|
|
20240722,195400,1225013050,21950,21950,21950,21950,0
|
|
20240722,195300,1225013050,21950,21950,21950,21950,0
|
|
20240722,195200,1225013050,21950,21950,21950,21950,0
|
|
20240722,195100,1225013050,21950,21950,21950,21950,0
|
|
20240722,195000,1225013050,21950,21950,21950,21950,0
|
|
20240722,194900,1225013050,21950,21950,21950,21950,0
|
|
20240722,194800,1225013050,21950,21950,21950,21950,0
|
|
20240722,194700,1225013050,21950,21950,21950,21950,0
|
|
20240722,194600,1225013050,21950,21950,21950,21950,2685
|
|
20240722,194500,1225013050,21950,21950,21950,21950,0
|
|
20240722,194400,1225013050,21950,21950,21950,21950,0
|
|
20240722,194300,1225013050,21950,21950,21950,21950,0
|
|
20240722,194200,1225013050,21950,21950,21950,21950,0
|
|
20240722,194100,1225013050,21950,21950,21950,21950,0
|
|
20240722,194000,1225013050,21950,21950,21950,21950,0
|
|
20240722,193900,1225013050,21950,21950,21950,21950,0
|
|
20240722,193800,1225013050,21950,21950,21950,21950,0
|
|
20240722,193700,1225013050,21950,21950,21950,21950,0
|
|
20240722,193600,1225013050,21950,21950,21950,21950,0
|
|
20240722,193500,1225013050,21950,21950,21950,21950,0
|
|
20240722,193400,1225013050,21950,21950,21950,21950,0
|
|
20240722,193300,1225013050,21950,21950,21950,21950,0
|
|
20240722,193200,1225013050,21950,21950,21950,21950,0
|
|
20240722,193100,1225013050,21950,21950,21950,21950,0
|
|
20240722,193000,1225013050,21950,21950,21950,21950,0
|
|
20240722,192900,1225013050,21950,21950,21950,21950,0
|
|
20240722,192800,1225013050,21950,21950,21950,21950,0
|
|
20240722,192700,1225013050,21950,21950,21950,21950,0
|
|
20240722,192600,1225013050,21950,21950,21950,21950,0
|
|
20240722,192500,1225013050,21950,21950,21950,21950,0
|
|
20240722,192400,1225013050,21950,21950,21950,21950,0
|
|
20240722,192300,1225013050,21950,21950,21950,21950,0
|
|
20240722,192200,1225013050,21950,21950,21950,21950,0
|
|
20240722,192100,1225013050,21950,21950,21950,21950,0
|
|
20240722,192000,1225013050,21950,21950,21950,21950,0
|
|
20240722,191900,1225013050,21950,21950,21950,21950,0
|
|
20240722,191800,1225013050,21950,21950,21950,21950,0
|
|
20240722,191700,1225013050,21950,21950,21950,21950,0
|
|
20240722,191600,1225013050,21950,21950,21950,21950,2685
|
|
20240722,191500,1225013050,21950,21950,21950,21950,0
|
|
20240722,191400,1225013050,21950,21950,21950,21950,0
|
|
20240722,191300,1225013050,21950,21950,21950,21950,0
|
|
20240722,191200,1225013050,21950,21950,21950,21950,0
|
|
20240722,191100,1225013050,21950,21950,21950,21950,0
|
|
20240722,191000,1225013050,21950,21950,21950,21950,0
|
|
20240722,190900,1225013050,21950,21950,21950,21950,0
|
|
20240722,190800,1225013050,21950,21950,21950,21950,0
|
|
20240722,190700,1225013050,21950,21950,21950,21950,0
|
|
20240722,190600,1225013050,21950,21950,21950,21950,0
|
|
20240722,190500,1225013050,21950,21950,21950,21950,0
|
|
20240722,190400,1225013050,21950,21950,21950,21950,0
|
|
20240722,190300,1225013050,21950,21950,21950,21950,0
|
|
20240722,190200,1225013050,21950,21950,21950,21950,0
|
|
20240722,190100,1225013050,21950,21950,21950,21950,0
|
|
20240722,190000,1225013050,21950,21950,21950,21950,0
|
|
20240722,185900,1225013050,21950,21950,21950,21950,0
|
|
20240722,185800,1225013050,21950,21950,21950,21950,0
|
|
20240722,185700,1225013050,21950,21950,21950,21950,0
|
|
20240722,185600,1225013050,21950,21950,21950,21950,0
|
|
20240722,185500,1225013050,21950,21950,21950,21950,0
|
|
20240722,185400,1225013050,21950,21950,21950,21950,0
|
|
20240722,185300,1225013050,21950,21950,21950,21950,0
|
|
20240722,185200,1225013050,21950,21950,21950,21950,0
|
|
20240722,185100,1225013050,21950,21950,21950,21950,0
|
|
20240722,185000,1225013050,21950,21950,21950,21950,0
|
|
20240722,184900,1225013050,21950,21950,21950,21950,0
|
|
20240722,184800,1225013050,21950,21950,21950,21950,0
|
|
20240722,184700,1225013050,21950,21950,21950,21950,0
|
|
20240722,184600,1225013050,21950,21950,21950,21950,2685
|
|
20240722,184500,1225013050,21950,21950,21950,21950,0
|
|
20240722,184400,1225013050,21950,21950,21950,21950,0
|
|
20240722,184300,1225013050,21950,21950,21950,21950,0
|
|
20240722,184200,1225013050,21950,21950,21950,21950,0
|
|
20240722,184100,1225013050,21950,21950,21950,21950,0
|
|
20240722,184000,1225013050,21950,21950,21950,21950,0
|
|
20240722,183900,1225013050,21950,21950,21950,21950,0
|
|
20240722,183800,1225013050,21950,21950,21950,21950,0
|
|
20240722,183700,1225013050,21950,21950,21950,21950,0
|
|
20240722,183600,1225013050,21950,21950,21950,21950,0
|
|
20240722,183500,1225013050,21950,21950,21950,21950,0
|
|
20240722,183400,1225013050,21950,21950,21950,21950,0
|
|
20240722,183300,1225013050,21950,21950,21950,21950,0
|
|
20240722,183200,1225013050,21950,21950,21950,21950,0
|
|
20240722,183100,1225013050,21950,21950,21950,21950,0
|
|
20240722,183000,1225013050,21950,21950,21950,21950,0
|
|
20240722,182900,1225013050,21950,21950,21950,21950,0
|
|
20240722,182800,1225013050,21950,21950,21950,21950,0
|
|
20240722,182700,1225013050,21950,21950,21950,21950,0
|
|
20240722,182600,1225013050,21950,21950,21950,21950,0
|
|
20240722,182500,1225013050,21950,21950,21950,21950,0
|
|
20240722,182400,1225013050,21950,21950,21950,21950,0
|
|
20240722,182300,1225013050,21950,21950,21950,21950,0
|
|
20240722,182200,1225013050,21950,21950,21950,21950,0
|
|
20240722,182100,1225013050,21950,21950,21950,21950,0
|
|
20240722,182000,1225013050,21950,21950,21950,21950,0
|
|
20240722,181900,1225013050,21950,21950,21950,21950,0
|
|
20240722,181800,1225013050,21950,21950,21950,21950,0
|
|
20240722,181700,1225013050,21950,21950,21950,21950,0
|
|
20240722,181600,1225013050,21950,21950,21950,21950,2685
|
|
20240722,181500,1225013050,21950,21950,21950,21950,0
|
|
20240722,181400,1225013050,21950,21950,21950,21950,0
|
|
20240722,181300,1225013050,21950,21950,21950,21950,0
|
|
20240722,181200,1225013050,21950,21950,21950,21950,0
|
|
20240722,181100,1225013050,21950,21950,21950,21950,0
|
|
20240722,181000,1225013050,21950,21950,21950,21950,0
|
|
20240722,180900,1225013050,21950,21950,21950,21950,0
|
|
20240722,180800,1225013050,21950,21950,21950,21950,0
|
|
20240722,180700,1225013050,21950,21950,21950,21950,0
|
|
20240722,180600,1225013050,21950,21950,21950,21950,0
|
|
20240722,180500,1225013050,21950,21950,21950,21950,0
|
|
20240722,180400,1225013050,21950,21950,21950,21950,0
|
|
20240722,180300,1225013050,21950,21950,21950,21950,0
|
|
20240722,180200,1225013050,21950,21950,21950,21950,0
|
|
20240722,180100,1225013050,21950,21950,21950,21950,0
|
|
20240722,180000,1225013050,21950,21950,21950,21950,0
|
|
20240722,175900,1225013050,21950,21950,21950,21950,0
|
|
20240722,175800,1225013050,21950,21950,21950,21950,0
|
|
20240722,175700,1225013050,21950,21950,21950,21950,0
|
|
20240722,175600,1225013050,21950,21950,21950,21950,0
|
|
20240722,175500,1225013050,21950,21950,21950,21950,0
|
|
20240722,175400,1225013050,21950,21950,21950,21950,0
|
|
20240722,175300,1225013050,21950,21950,21950,21950,0
|
|
20240722,175200,1225013050,21950,21950,21950,21950,0
|
|
20240722,175100,1225013050,21950,21950,21950,21950,0
|
|
20240722,175000,1225013050,21950,21950,21950,21950,0
|
|
20240722,174900,1225013050,21950,21950,21950,21950,0
|
|
20240722,174800,1225013050,21950,21950,21950,21950,0
|
|
20240722,174700,1225013050,21950,21950,21950,21950,0
|
|
20240722,174600,1225013050,21950,21950,21950,21950,2685
|
|
20240722,174500,1225013050,21950,21950,21950,21950,0
|
|
20240722,174400,1225013050,21950,21950,21950,21950,0
|
|
20240722,174300,1225013050,21950,21950,21950,21950,0
|
|
20240722,174200,1225013050,21950,21950,21950,21950,0
|
|
20240722,174100,1225013050,21950,21950,21950,21950,0
|
|
20240722,174000,1225013050,21950,21950,21950,21950,0
|
|
20240722,173900,1225013050,21950,21950,21950,21950,0
|
|
20240722,173800,1225013050,21950,21950,21950,21950,0
|
|
20240722,173700,1225013050,21950,21950,21950,21950,0
|
|
20240722,173600,1225013050,21950,21950,21950,21950,0
|
|
20240722,173500,1225013050,21950,21950,21950,21950,0
|
|
20240722,173400,1225013050,21950,21950,21950,21950,0
|
|
20240722,173300,1225013050,21950,21950,21950,21950,0
|
|
20240722,173200,1225013050,21950,21950,21950,21950,0
|
|
20240722,173100,1225013050,21950,21950,21950,21950,0
|
|
20240722,173000,1225013050,21950,21950,21950,21950,0
|
|
20240722,172900,1225013050,21950,21950,21950,21950,0
|
|
20240722,172800,1225013050,21950,21950,21950,21950,0
|
|
20240722,172700,1225013050,21950,21950,21950,21950,0
|
|
20240722,172600,1225013050,21950,21950,21950,21950,0
|
|
20240722,172500,1225013050,21950,21950,21950,21950,0
|
|
20240722,172400,1225013050,21950,21950,21950,21950,0
|
|
20240722,172300,1225013050,21950,21950,21950,21950,0
|
|
20240722,172200,1225013050,21950,21950,21950,21950,0
|
|
20240722,172100,1225013050,21950,21950,21950,21950,0
|
|
20240722,172000,1225013050,21950,21950,21950,21950,0
|
|
20240722,171900,1225013050,21950,21950,21950,21950,0
|
|
20240722,171800,1225013050,21950,21950,21950,21950,0
|
|
20240722,171700,1225013050,21950,21950,21950,21950,0
|
|
20240722,171600,1225013050,21950,21950,21950,21950,2685
|
|
20240722,171500,1225013050,21950,21950,21950,21950,0
|
|
20240722,171400,1225013050,21950,21950,21950,21950,0
|
|
20240722,171300,1225013050,21950,21950,21950,21950,0
|
|
20240722,171200,1225013050,21950,21950,21950,21950,0
|
|
20240722,171100,1225013050,21950,21950,21950,21950,0
|
|
20240722,171000,1225013050,21950,21950,21950,21950,0
|
|
20240722,170900,1225013050,21950,21950,21950,21950,0
|
|
20240722,170800,1225013050,21950,21950,21950,21950,0
|
|
20240722,170700,1225013050,21950,21950,21950,21950,0
|
|
20240722,170600,1225013050,21950,21950,21950,21950,0
|
|
20240722,170500,1225013050,21950,21950,21950,21950,0
|
|
20240722,170400,1225013050,21950,21950,21950,21950,0
|
|
20240722,170300,1225013050,21950,21950,21950,21950,0
|
|
20240722,170200,1225013050,21950,21950,21950,21950,0
|
|
20240722,170100,1225013050,21950,21950,21950,21950,0
|
|
20240722,170000,1225013050,21950,21950,21950,21950,0
|
|
20240722,165900,1225013050,21950,21950,21950,21950,0
|
|
20240722,165800,1225013050,21950,21950,21950,21950,0
|
|
20240722,165700,1225013050,21950,21950,21950,21950,0
|
|
20240722,165600,1225013050,21950,21950,21950,21950,0
|
|
20240722,165500,1225013050,21950,21950,21950,21950,0
|
|
20240722,165400,1225013050,21950,21950,21950,21950,0
|
|
20240722,165300,1225013050,21950,21950,21950,21950,0
|
|
20240722,165200,1225013050,21950,21950,21950,21950,0
|
|
20240722,165100,1225013050,21950,21950,21950,21950,0
|
|
20240722,165000,1225013050,21950,21950,21950,21950,0
|
|
20240722,164900,1225013050,21950,21950,21950,21950,0
|
|
20240722,164800,1225013050,21950,21950,21950,21950,0
|
|
20240722,164700,1225013050,21950,21950,21950,21950,0
|
|
20240722,164600,1225013050,21950,21950,21950,21950,2685
|
|
20240722,164500,1225013050,21950,21950,21950,21950,0
|
|
20240722,164400,1225013050,21950,21950,21950,21950,0
|
|
20240722,164300,1225013050,21950,21950,21950,21950,0
|
|
20240722,164200,1225013050,21950,21950,21950,21950,0
|
|
20240722,164100,1225013050,21950,21950,21950,21950,0
|
|
20240722,164000,1225013050,21950,21950,21950,21950,0
|
|
20240722,163900,1225013050,21950,21950,21950,21950,0
|
|
20240722,163800,1225013050,21950,21950,21950,21950,0
|
|
20240722,163700,1225013050,21950,21950,21950,21950,0
|
|
20240722,163600,1225013050,21950,21950,21950,21950,0
|
|
20240722,163500,1225013050,21950,21950,21950,21950,0
|
|
20240722,163400,1225013050,21950,21950,21950,21950,0
|
|
20240722,163300,1225013050,21950,21950,21950,21950,0
|
|
20240722,163200,1225013050,21950,21950,21950,21950,0
|
|
20240722,163100,1225013050,21950,21950,21950,21950,0
|
|
20240722,163000,1225013050,21950,21950,21950,21950,0
|
|
20240722,162900,1225013050,21950,21950,21950,21950,0
|
|
20240722,162800,1225013050,21950,21950,21950,21950,0
|
|
20240722,162700,1225013050,21950,21950,21950,21950,0
|
|
20240722,162600,1225013050,21950,21950,21950,21950,0
|
|
20240722,162500,1225013050,21950,21950,21950,21950,0
|
|
20240722,162400,1225013050,21950,21950,21950,21950,0
|
|
20240722,162300,1225013050,21950,21950,21950,21950,0
|
|
20240722,162200,1225013050,21950,21950,21950,21950,0
|
|
20240722,162100,1225013050,21950,21950,21950,21950,0
|
|
20240722,162000,1225013050,21950,21950,21950,21950,0
|
|
20240722,161900,1225013050,21950,21950,21950,21950,0
|
|
20240722,161800,1225013050,21950,21950,21950,21950,0
|
|
20240722,161700,1225013050,21950,21950,21950,21950,0
|
|
20240722,161600,1225013050,21950,21950,21950,21950,2685
|
|
20240722,161500,1225013050,21950,21950,21950,21950,0
|
|
20240722,161400,1225013050,21950,21950,21950,21950,0
|
|
20240722,161300,1225013050,21950,21950,21950,21950,0
|
|
20240722,161200,1225013050,21950,21950,21950,21950,0
|
|
20240722,161100,1225013050,21950,21950,21950,21950,0
|
|
20240722,161000,1225013050,21950,21950,21950,21950,0
|
|
20240722,160900,1225013050,21950,21950,21950,21950,0
|
|
20240722,160800,1225013050,21950,21950,21950,21950,0
|
|
20240722,160700,1225013050,21950,21950,21950,21950,0
|
|
20240722,160600,1225013050,21950,21950,21950,21950,0
|
|
20240722,160500,1225013050,21950,21950,21950,21950,0
|
|
20240722,160400,1225013050,21950,21950,21950,21950,0
|
|
20240722,160300,1225013050,21950,21950,21950,21950,0
|
|
20240722,160200,1225013050,21950,21950,21950,21950,0
|
|
20240722,160100,1225013050,21950,21950,21950,21950,0
|
|
20240722,160000,1225013050,21950,21950,21950,21950,0
|
|
20240722,155900,1225013050,21950,21950,21950,21950,0
|
|
20240722,155800,1225013050,21950,21950,21950,21950,0
|
|
20240722,155700,1225013050,21950,21950,21950,21950,0
|
|
20240722,155600,1225013050,21950,21950,21950,21950,0
|
|
20240722,155500,1225013050,21950,21950,21950,21950,0
|
|
20240722,155400,1225013050,21950,21950,21950,21950,0
|
|
20240722,155300,1225013050,21950,21950,21950,21950,0
|
|
20240722,155200,1225013050,21950,21950,21950,21950,0
|
|
20240722,155100,1225013050,21950,21950,21950,21950,0
|
|
20240722,155000,1225013050,21950,21950,21950,21950,0
|
|
20240722,154900,1225013050,21950,21950,21950,21950,0
|
|
20240722,154800,1225013050,21950,21950,21950,21950,0
|
|
20240722,154700,1225013050,21950,21950,21950,21950,0
|
|
20240722,154600,1225013050,21950,21950,21950,21950,2685
|
|
20240722,154500,1225013050,21950,21950,21950,21950,0
|
|
20240722,154400,1225013050,21950,21950,21950,21950,0
|
|
20240722,154300,1225013050,21950,21950,21950,21950,0
|
|
20240722,154200,1225013050,21950,21950,21950,21950,0
|
|
20240722,154100,1225013050,21950,21950,21950,21950,0
|
|
20240722,154000,1225013050,21950,21950,21950,21950,0
|
|
20240722,153900,1225013050,21950,21950,21950,21950,0
|
|
20240722,153800,1225013050,21950,21950,21950,21950,0
|
|
20240722,153700,1225013050,21950,21950,21950,21950,0
|
|
20240722,153600,1225013050,21950,21950,21950,21950,0
|
|
20240722,153500,1225013050,21950,21950,21950,21950,0
|
|
20240722,153400,1225013050,21950,21950,21950,21950,0
|
|
20240722,153300,1225013050,21950,21950,21950,21950,0
|
|
20240722,153200,1225013050,21950,21950,21950,21950,0
|
|
20240722,153100,1225013050,21950,21950,21950,21950,0
|
|
20240722,153000,1225013050,21950,21950,21950,21950,2685
|
|
20240722,152900,1166077300,21950,21950,21950,21950,0
|
|
20240722,152800,1166077300,21950,21950,21950,21950,0
|
|
20240722,152700,1166077300,21950,21950,21950,21950,0
|
|
20240722,152600,1166077300,21950,21950,21950,21950,0
|
|
20240722,152500,1166077300,21950,21950,21950,21950,0
|
|
20240722,152400,1166077300,21950,21950,21950,21950,0
|
|
20240722,152300,1166077300,21950,21950,21950,21950,0
|
|
20240722,152200,1166077300,21950,21950,21950,21950,0
|
|
20240722,152100,1166077300,21950,21950,21950,21950,0
|
|
20240722,152000,1166077300,21950,21950,21950,21950,0
|
|
20240722,151900,1166077300,21950,22000,22050,21950,231
|
|
20240722,151800,1160997900,22000,22000,22050,22000,214
|
|
20240722,151700,1156289550,22050,21950,22050,21950,334
|
|
20240722,151600,1148941400,21950,22050,22050,21950,20
|
|
20240722,151500,1148501250,22050,22000,22050,22000,623
|
|
20240722,151400,1134792200,22000,22000,22000,21950,115
|
|
20240722,151300,1132267300,21950,22000,22000,21950,16
|
|
20240722,151200,1131915950,22000,22000,22000,22000,19
|
|
20240722,151100,1131497950,21950,22000,22000,21950,405
|
|
20240722,151000,1122590050,22000,22000,22000,22000,1206
|
|
20240722,150900,1096058050,22050,22050,22050,22050,35
|
|
20240722,150800,1095286300,22050,22000,22050,22000,118
|
|
20240722,150700,1092684650,22000,22050,22050,22000,8
|
|
20240722,150600,1092508600,22050,22000,22050,22000,659
|
|
20240722,150500,1077978450,22000,22050,22050,22000,64
|
|
20240722,150400,1076567550,22000,22000,22050,22000,200
|
|
20240722,150300,1072162550,22050,22000,22050,22000,107
|
|
20240722,150200,1069803500,22050,22050,22050,22050,0
|
|
20240722,150100,1069803500,22050,22050,22050,22000,72
|
|
20240722,150000,1068216300,22050,22050,22100,22050,418
|
|
20240722,145900,1058999350,22050,22100,22100,22050,108
|
|
20240722,145800,1056617900,22100,22050,22100,22050,13
|
|
20240722,145700,1056331200,22100,22100,22100,22100,1
|
|
20240722,145600,1056309100,22050,22050,22100,22050,841
|
|
20240722,145500,1037755050,22050,22050,22100,22050,614
|
|
20240722,145400,1024206300,22100,22100,22100,22100,1194
|
|
20240722,145300,997818900,22100,22100,22100,22050,2419
|
|
20240722,145200,944359300,22100,22050,22100,22050,636
|
|
20240722,145100,930304050,22100,22050,22100,22050,123
|
|
20240722,145000,927590450,22100,22050,22100,22050,117
|
|
20240722,144900,925010550,22000,22050,22100,22000,325
|
|
20240722,144800,917846300,22050,22100,22100,22050,66
|
|
20240722,144700,916387950,22100,22050,22100,22050,101
|
|
20240722,144600,914160850,22050,22050,22050,22050,447
|
|
20240722,144500,904304500,22050,22100,22100,22050,12
|
|
20240722,144400,904039700,22100,22100,22100,22100,8
|
|
20240722,144300,903862900,22100,22050,22100,22050,48
|
|
20240722,144200,902804450,22050,22050,22050,22050,113
|
|
20240722,144100,900312800,22100,22050,22100,22050,8
|
|
20240722,144000,900136300,22050,22050,22050,22050,42
|
|
20240722,143900,899210200,22100,22100,22100,22050,140
|
|
20240722,143800,896123050,22050,22050,22050,22050,5
|
|
20240722,143700,896012800,22100,22050,22100,22050,83
|
|
20240722,143600,894182600,22050,22050,22100,22050,21
|
|
20240722,143500,893719500,22100,22100,22100,22100,4
|
|
20240722,143400,893631100,22050,22050,22050,22050,372
|
|
20240722,143300,885428500,22050,22000,22050,22000,15
|
|
20240722,143200,885098450,22050,22050,22050,22050,0
|
|
20240722,143100,885098450,22050,22050,22050,22050,1
|
|
20240722,143000,885076400,22100,22050,22100,22000,13
|
|
20240722,142900,884790050,22100,22050,22100,22050,312
|
|
20240722,142800,877910350,22050,22100,22100,22050,117
|
|
20240722,142700,875330450,22050,22050,22100,22050,49
|
|
20240722,142600,874249950,22050,22100,22100,22050,407
|
|
20240722,142500,865275550,22100,22100,22100,22100,3
|
|
20240722,142400,865209250,22100,22100,22100,22100,279
|
|
20240722,142300,859043350,22100,22100,22100,22100,6
|
|
20240722,142200,858910750,22150,22150,22150,22150,0
|
|
20240722,142100,858910750,22150,22100,22150,22100,118
|
|
20240722,142000,856302900,22100,22100,22100,22100,0
|
|
20240722,141900,856302900,22100,22100,22100,22100,5
|
|
20240722,141800,856192400,22150,22150,22150,22150,12
|
|
20240722,141700,855926600,22100,22100,22100,22100,8
|
|
20240722,141600,855749800,22100,22150,22150,22100,11
|
|
20240722,141500,855506450,22150,22100,22150,22100,43
|
|
20240722,141400,854556050,22100,22100,22150,22100,14
|
|
20240722,141300,854246600,22100,22100,22100,22100,10
|
|
20240722,141200,854025600,22100,22100,22100,22100,41
|
|
20240722,141100,853119500,22150,22150,22150,22100,37
|
|
20240722,141000,852300300,22150,22150,22150,22150,0
|
|
20240722,140900,852300300,22150,22100,22150,22100,63
|
|
20240722,140800,850907200,22100,22200,22200,22100,8
|
|
20240722,140700,850730300,22150,22150,22200,22150,17
|
|
20240722,140600,850353700,22100,22100,22200,22100,48
|
|
20240722,140500,849292800,22100,22100,22100,22100,8
|
|
20240722,140400,849116000,22200,22150,22200,22150,20
|
|
20240722,140300,848672300,22200,22200,22200,22200,0
|
|
20240722,140200,848672300,22200,22150,22200,22100,14
|
|
20240722,140100,848362450,22150,22200,22200,22150,11
|
|
20240722,140000,848118300,22200,22150,22200,22150,38
|
|
20240722,135900,847274950,22100,22200,22200,22100,66
|
|
20240722,135800,845814550,22200,22150,22200,22150,19
|
|
20240722,135700,845393150,22150,22100,22150,22100,2
|
|
20240722,135600,845348900,22100,22100,22100,22100,49
|
|
20240722,135500,844266000,22200,22200,22200,22200,150
|
|
20240722,135400,840936000,22150,22200,22200,22150,143
|
|
20240722,135300,837762550,22150,22150,22150,22150,58
|
|
20240722,135200,836477850,22200,22150,22200,22150,7
|
|
20240722,135100,836322750,22150,22150,22150,22150,51
|
|
20240722,135000,835193100,22150,22200,22200,22150,45
|
|
20240722,134900,834196300,22150,22200,22200,22150,166
|
|
20240722,134800,830517600,22200,22200,22200,22200,0
|
|
20240722,134700,830517600,22200,22150,22200,22150,62
|
|
20240722,134600,829143300,22150,22150,22150,22150,7
|
|
20240722,134500,828988250,22150,22200,22200,22150,200
|
|
20240722,134400,824554700,22200,22200,22200,22200,48
|
|
20240722,134300,823489100,22200,22250,22250,22200,241
|
|
20240722,134200,818136650,22200,22200,22200,22200,114
|
|
20240722,134100,815605850,22200,22200,22250,22200,92
|
|
20240722,134000,813563400,22200,22200,22200,22200,12
|
|
20240722,133900,813297000,22250,22250,22250,22250,0
|
|
20240722,133800,813297000,22250,22150,22250,22150,4
|
|
20240722,133700,813208300,22150,22150,22200,22150,276
|
|
20240722,133600,807083850,22150,22200,22200,22150,51
|
|
20240722,133500,805954150,22150,22150,22150,22150,64
|
|
20240722,133400,804536550,22100,22100,22150,22100,48
|
|
20240722,133300,803474400,22200,22200,22200,22200,1
|
|
20240722,133200,803452200,22100,22150,22200,22100,307
|
|
20240722,133100,796667050,22150,22200,22200,22150,60
|
|
20240722,133000,795337550,22150,22150,22150,22150,31
|
|
20240722,132900,794650900,22100,22150,22150,22100,23
|
|
20240722,132800,794141700,22100,22100,22100,22100,58
|
|
20240722,132700,792859900,22100,22100,22100,22100,6
|
|
20240722,132600,792727300,22150,22150,22150,22150,2
|
|
20240722,132500,792683000,22150,22100,22150,22100,46
|
|
20240722,132400,791664750,22150,22150,22150,22150,48
|
|
20240722,132300,790601550,22150,22150,22150,22150,1
|
|
20240722,132200,790579400,22100,22050,22150,22050,56
|
|
20240722,132100,789344200,22100,22100,22150,22100,51
|
|
20240722,132000,788217050,22100,22100,22150,22100,409
|
|
20240722,131900,779178100,22050,22050,22050,22050,84
|
|
20240722,131800,777325900,22050,22050,22050,22050,11
|
|
20240722,131700,777083350,22150,22100,22150,22100,76
|
|
20240722,131600,775403700,22100,22100,22100,22100,381
|
|
20240722,131500,766983600,22150,22150,22200,22150,9
|
|
20240722,131400,766784200,22150,22150,22150,22150,0
|
|
20240722,131300,766784200,22150,22100,22150,22100,45
|
|
20240722,131200,765789550,22100,22100,22100,22100,13
|
|
20240722,131100,765502250,22150,22150,22150,22150,0
|
|
20240722,131000,765502250,22150,22150,22150,22150,2
|
|
20240722,130900,765457950,22200,22100,22200,22100,9
|
|
20240722,130800,765258950,22200,22150,22200,22150,14
|
|
20240722,130700,764948800,22100,22100,22100,22100,6
|
|
20240722,130600,764816200,22100,22150,22150,22100,120
|
|
20240722,130500,762162700,22150,22150,22150,22150,63
|
|
20240722,130400,760767250,22100,22100,22100,22100,0
|
|
20240722,130300,760767250,22100,22100,22100,22100,48
|
|
20240722,130200,759706450,22150,22150,22150,22100,153
|
|
20240722,130100,756317800,22150,22150,22150,22150,298
|
|
20240722,130000,749717100,22200,22150,22200,22150,54
|
|
20240722,125900,748520950,22200,22200,22200,22200,0
|
|
20240722,125800,748520950,22200,22150,22200,22150,7
|
|
20240722,125700,748365850,22200,22100,22200,22100,25
|
|
20240722,125600,747811550,22100,22200,22200,22100,201
|
|
20240722,125500,743367950,22150,22150,22150,22150,0
|
|
20240722,125400,743367950,22150,22150,22150,22150,150
|
|
20240722,125300,740045450,22250,22200,22250,22200,7
|
|
20240722,125200,739890000,22250,22250,22250,22250,0
|
|
20240722,125100,739890000,22250,22150,22250,22150,48
|
|
20240722,125000,738826700,22150,22150,22150,22150,12
|
|
20240722,124900,738560900,22150,22150,22150,22150,50
|
|
20240722,124800,737453400,22150,22150,22150,22150,47
|
|
20240722,124700,736412350,22150,22150,22150,22150,7
|
|
20240722,124600,736257300,22250,22250,22250,22250,0
|
|
20240722,124500,736257300,22250,22150,22250,22150,49
|
|
20240722,124400,735171850,22150,22150,22150,22150,7
|
|
20240722,124300,735016800,22250,22200,22250,22200,6
|
|
20240722,124200,734883550,22100,22100,22100,22100,0
|
|
20240722,124100,734883550,22100,22100,22100,22100,98
|
|
20240722,124000,732717750,22250,22250,22250,22250,0
|
|
20240722,123900,732717750,22250,22200,22250,22100,601
|
|
20240722,123800,719418300,22350,22300,22350,22200,69
|
|
20240722,123700,717883900,22350,22350,22350,22350,0
|
|
20240722,123600,717883900,22350,22350,22350,22350,1
|
|
20240722,123500,717861550,22200,22200,22200,22200,49
|
|
20240722,123400,716773750,22400,22400,22400,22400,102
|
|
20240722,123300,714488950,22400,22300,22400,22300,150
|
|
20240722,123200,711130050,22200,22200,22200,22200,49
|
|
20240722,123100,710042250,22400,22350,22400,22350,180
|
|
20240722,123000,706016500,22400,22200,22400,22200,500
|
|
20240722,122900,694830100,22150,22150,22150,22150,49
|
|
20240722,122800,693744750,22150,22150,22150,22150,6
|
|
20240722,122700,693611850,22200,22200,22200,22200,0
|
|
20240722,122600,693611850,22200,22200,22200,22200,336
|
|
20240722,122500,686152650,22350,22350,22350,22350,0
|
|
20240722,122400,686152650,22350,22200,22350,22200,92
|
|
20240722,122300,684109700,22150,22200,22200,22150,8
|
|
20240722,122200,683932400,22150,22150,22150,22150,11
|
|
20240722,122100,683688750,22150,22150,22150,22150,5
|
|
20240722,122000,683578000,22200,22200,22200,22200,0
|
|
20240722,121900,683578000,22200,22200,22200,22200,3
|
|
20240722,121800,683511400,22350,22350,22350,22350,0
|
|
20240722,121700,683511400,22350,22200,22350,22200,48
|
|
20240722,121600,682445650,22200,22200,22200,22200,8
|
|
20240722,121500,682268050,22350,22350,22350,22350,1
|
|
20240722,121400,682245700,22350,22250,22350,22250,15
|
|
20240722,121300,681911750,22200,22200,22200,22200,49
|
|
20240722,121200,680823950,22350,22350,22350,22350,0
|
|
20240722,121100,680823950,22350,22300,22350,22300,7
|
|
20240722,121000,680667800,22200,22200,22200,22200,48
|
|
20240722,120900,679602200,22350,22350,22350,22350,0
|
|
20240722,120800,679602200,22350,22350,22350,22350,0
|
|
20240722,120700,679602200,22350,22300,22350,22200,57
|
|
20240722,120600,678335900,22200,22250,22250,22200,300
|
|
20240722,120500,671674550,22350,22350,22350,22350,1
|
|
20240722,120400,671652200,22250,22250,22250,22250,54
|
|
20240722,120300,670450700,22400,22350,22400,22350,22
|
|
20240722,120200,669958950,22200,22300,22300,22200,300
|
|
20240722,120100,663295450,22400,22300,22400,22300,217
|
|
20240722,120000,658455950,22400,22400,22400,22400,0
|
|
20240722,115900,658455950,22400,22300,22400,22300,55
|
|
20240722,115800,657226800,22400,22250,22400,22250,50
|
|
20240722,115700,656114150,22450,22300,22450,22300,11
|
|
20240722,115600,655868700,22350,22350,22350,22350,12
|
|
20240722,115500,655600500,22250,22250,22250,22250,49
|
|
20240722,115400,654510250,22450,22450,22450,22450,0
|
|
20240722,115300,654510250,22450,22300,22450,22300,31
|
|
20240722,115200,653818800,22200,22200,22200,22200,41
|
|
20240722,115100,652908600,22200,22200,22200,22200,7
|
|
20240722,115000,652753200,22200,22200,22200,22200,0
|
|
20240722,114900,652753200,22200,22200,22200,22200,0
|
|
20240722,114800,652753200,22200,22200,22200,22200,58
|
|
20240722,114700,651465600,22450,22300,22450,22300,54
|
|
20240722,114600,650256500,22200,22200,22200,22200,0
|
|
20240722,114500,650256500,22200,22250,22250,22200,50
|
|
20240722,114400,649146450,22300,22300,22300,22300,30
|
|
20240722,114300,648477450,22300,22300,22300,22300,93
|
|
20240722,114200,646403550,22100,22100,22100,22100,49
|
|
20240722,114100,645320650,22200,22150,22200,22150,778
|
|
20240722,114000,628049850,22100,22100,22100,22100,0
|
|
20240722,113900,628049850,22100,22100,22100,22100,51
|
|
20240722,113800,626922750,22150,22150,22150,22150,45
|
|
20240722,113700,625926000,22100,22100,22100,22100,36
|
|
20240722,113600,625130400,22050,22050,22050,22050,48
|
|
20240722,113500,624072000,22100,22100,22100,22100,0
|
|
20240722,113400,624072000,22100,22100,22100,22050,526
|
|
20240722,113300,612452400,22100,22100,22100,22050,149
|
|
20240722,113200,609161950,22050,22050,22050,22050,355
|
|
20240722,113100,601334200,22000,22000,22000,22000,0
|
|
20240722,113000,601334200,22000,22050,22050,22000,69
|
|
20240722,112900,599815200,22000,22000,22000,22000,13
|
|
20240722,112800,599529200,22000,22000,22000,22000,0
|
|
20240722,112700,599529200,22000,22000,22000,22000,54
|
|
20240722,112600,598341200,22000,22000,22000,22000,0
|
|
20240722,112500,598341200,22000,22000,22000,22000,0
|
|
20240722,112400,598341200,22000,22000,22000,22000,40
|
|
20240722,112300,597461200,22000,22050,22050,22000,104
|
|
20240722,112200,595172450,22050,22000,22050,22000,16
|
|
20240722,112100,594819950,22000,22100,22100,22000,43
|
|
20240722,112000,593872950,22050,22050,22050,22050,93
|
|
20240722,111900,591822300,22050,22050,22050,22050,66
|
|
20240722,111800,590367000,22100,22050,22100,22050,41
|
|
20240722,111700,589462900,22050,22050,22050,22050,55
|
|
20240722,111600,588250150,22050,22050,22050,22050,200
|
|
20240722,111500,583840150,22050,22050,22050,22050,0
|
|
20240722,111400,583840150,22050,22100,22100,22050,18
|
|
20240722,111300,583443000,22050,22050,22050,22050,1
|
|
20240722,111200,583420950,22050,22000,22050,22000,31
|
|
20240722,111100,582738400,22000,22050,22050,22000,48
|
|
20240722,111000,581682150,22000,22000,22000,22000,107
|
|
20240722,110900,579328150,22000,22000,22000,22000,0
|
|
20240722,110800,579328150,22000,22000,22000,22000,240
|
|
20240722,110700,574048150,22000,22000,22000,22000,60
|
|
20240722,110600,572728150,22050,22050,22050,22050,0
|
|
20240722,110500,572728150,22050,22000,22050,22000,60
|
|
20240722,110400,571407900,22050,22050,22050,22050,57
|
|
20240722,110300,570151050,22050,22050,22050,22050,70
|
|
20240722,110200,568607550,22050,22050,22050,22000,96
|
|
20240722,110100,566492450,22000,22000,22000,22000,2
|
|
20240722,110000,566448450,22000,22050,22050,22000,455
|
|
20240722,105900,556436300,22050,22050,22050,22050,883
|
|
20240722,105800,536966150,22100,22150,22150,22100,766
|
|
20240722,105700,520036500,22150,22100,22150,22100,74
|
|
20240722,105600,518400350,22150,22100,22150,22100,17
|
|
20240722,105500,518023850,22100,22200,22200,22100,149
|
|
20240722,105400,514723350,22200,22150,22200,22150,7
|
|
20240722,105300,514568150,22200,22200,22200,22200,3
|
|
20240722,105200,514501550,22150,22250,22250,22150,125
|
|
20240722,105100,511725300,22250,22250,22250,22250,17
|
|
20240722,105000,511347050,22150,22150,22150,22150,0
|
|
20240722,104900,511347050,22150,22150,22150,22150,8
|
|
20240722,104800,511169850,22300,22300,22300,22300,1
|
|
20240722,104700,511147550,22200,22200,22200,22200,66
|
|
20240722,104600,509682350,22200,22250,22250,22200,51
|
|
20240722,104500,508549550,22250,22250,22250,22250,3
|
|
20240722,104400,508482800,22250,22250,22250,22250,200
|
|
20240722,104300,504032800,22250,22250,22250,22250,12
|
|
20240722,104200,503765800,22400,22300,22500,22250,496
|
|
20240722,104100,492654750,22250,22250,22250,22250,0
|
|
20240722,104000,492654750,22250,22400,22400,22250,80
|
|
20240722,103900,490867250,22400,22300,22400,22300,10
|
|
20240722,103800,490643900,22250,22250,22250,22250,6
|
|
20240722,103700,490510400,22200,22250,22250,22150,69
|
|
20240722,103600,488978950,22200,22150,22300,22150,353
|
|
20240722,103500,481127150,22150,22100,22150,22100,33
|
|
20240722,103400,480396500,22100,22150,22150,22100,21
|
|
20240722,103300,479931700,22150,22150,22150,22150,6
|
|
20240722,103200,479798800,22100,22150,22150,22100,58
|
|
20240722,103100,478515350,22150,22150,22150,22150,157
|
|
20240722,103000,475037800,22150,22150,22150,22150,89
|
|
20240722,102900,473066450,22150,22150,22150,22150,0
|
|
20240722,102800,473066450,22150,22150,22150,22150,13
|
|
20240722,102700,472778500,22150,22200,22200,22150,198
|
|
20240722,102600,468383550,22200,22200,22200,22200,7
|
|
20240722,102500,468228150,22200,22200,22200,22200,86
|
|
20240722,102400,466318950,22200,22250,22250,22200,59
|
|
20240722,102300,465009100,22200,22200,22200,22200,0
|
|
20240722,102200,465009100,22200,22200,22200,22200,0
|
|
20240722,102100,465009100,22200,22300,22400,22200,44
|
|
20240722,102000,464027000,22300,22300,22300,22300,0
|
|
20240722,101900,464027000,22300,22300,22300,22300,11
|
|
20240722,101800,463781700,22250,22250,22250,22250,65
|
|
20240722,101700,462335450,22250,22250,22250,22250,1
|
|
20240722,101600,462313200,22350,22300,22350,22300,27
|
|
20240722,101500,461710250,22300,22300,22350,22250,592
|
|
20240722,101400,448485650,22300,22300,22300,22300,21
|
|
20240722,101300,448017350,22300,22250,22300,22250,178
|
|
20240722,101200,444051700,22250,22100,22250,22100,48
|
|
20240722,101100,442985250,22250,22250,22250,22250,0
|
|
20240722,101000,442985250,22250,22100,22250,22100,49
|
|
20240722,100900,441899800,22100,22100,22100,22100,49
|
|
20240722,100800,440816900,22250,22150,22250,22150,317
|
|
20240722,100700,433779000,22050,22050,22050,22050,0
|
|
20240722,100600,433779000,22050,22100,22100,22050,21
|
|
20240722,100500,433315400,22150,22150,22150,22150,0
|
|
20240722,100400,433315400,22150,22150,22150,22150,2
|
|
20240722,100300,433271100,22200,22200,22200,22200,0
|
|
20240722,100200,433271100,22200,22200,22200,22200,3
|
|
20240722,100100,433204500,22100,22100,22100,22050,337
|
|
20240722,100000,425757050,22100,22100,22100,22100,2
|
|
20240722,095900,425712850,22050,22050,22050,22050,94
|
|
20240722,095800,423640150,22050,22050,22050,22050,47
|
|
20240722,095700,422603800,22050,22100,22100,22050,75
|
|
20240722,095600,420949800,22100,22050,22100,22050,18
|
|
20240722,095500,420552800,22050,22000,22050,22000,62
|
|
20240722,095400,419186300,22000,21900,22000,21900,731
|
|
20240722,095300,403154550,21900,21900,21900,21900,6
|
|
20240722,095200,403023150,21850,21900,21900,21850,274
|
|
20240722,095100,397026650,21900,21900,21900,21900,144
|
|
20240722,095000,393873050,21950,21950,21950,21900,299
|
|
20240722,094900,387318500,22000,22000,22000,22000,22
|
|
20240722,094800,386834500,21950,21950,22000,21950,67
|
|
20240722,094700,385360850,22000,22000,22000,21950,289
|
|
20240722,094600,379002900,22200,22050,22200,22000,956
|
|
20240722,094500,357946000,22100,22150,22150,22100,42
|
|
20240722,094400,357017750,22150,22150,22150,22150,5
|
|
20240722,094300,356907000,22150,22150,22150,22150,11
|
|
20240722,094200,356663350,22100,22100,22100,22100,60
|
|
20240722,094100,355337350,22100,22150,22150,22100,46
|
|
20240722,094000,354319250,22150,22150,22150,22150,0
|
|
20240722,093900,354319250,22150,22150,22150,22150,54
|
|
20240722,093800,353123150,22100,22150,22150,22100,711
|
|
20240722,093700,337409650,22150,22150,22150,22150,118
|
|
20240722,093600,334795950,22100,22150,22150,22100,78
|
|
20240722,093500,333069800,22200,22250,22250,22150,279
|
|
20240722,093400,326885750,22200,22200,22200,22200,101
|
|
20240722,093300,324643550,22150,22200,22200,22150,470
|
|
20240722,093200,314226450,22250,22250,22250,22250,5
|
|
20240722,093100,314115200,22200,22250,22250,22200,259
|
|
20240722,093000,308354950,22250,22250,22250,22250,32
|
|
20240722,092900,307642950,22250,22250,22250,22250,65
|
|
20240722,092800,306196700,22250,22350,22350,22250,156
|
|
20240722,092700,302715450,22350,22350,22350,22300,48
|
|
20240722,092600,301643100,22350,22300,22350,22300,16
|
|
20240722,092500,301285800,22350,22350,22350,22350,1
|
|
20240722,092400,301263450,22200,22400,22400,22200,3688
|
|
20240722,092300,219222800,22400,22400,22400,22400,1
|
|
20240722,092200,219200400,22400,22350,22400,22350,595
|
|
20240722,092100,205877150,22350,22350,22350,22350,151
|
|
20240722,092000,202502300,22350,22300,22550,22300,1242
|
|
20240722,091900,174549450,22450,22300,22450,22300,607
|
|
20240722,091800,160932850,22300,22450,22450,22300,1203
|
|
20240722,091700,134046050,22450,22400,22450,22400,121
|
|
20240722,091600,131335600,22550,22500,22550,22500,1542
|
|
20240722,091500,96640450,22450,22550,22550,22450,2016
|
|
20240722,091400,51278450,22550,22550,22550,22550,85
|
|
20240722,091300,49361700,22550,22550,22550,22550,265
|
|
20240722,091200,43385950,22550,22550,22550,22550,15
|
|
20240722,091100,43047700,22550,22550,22550,22550,0
|
|
20240722,091000,43047700,22550,22550,22550,22550,25
|
|
20240722,090900,42483950,22550,22600,22600,22550,86
|
|
20240722,090800,40544600,22600,22550,22600,22550,40
|
|
20240722,090700,39640850,22500,22550,22550,22500,271
|
|
20240722,090600,33537550,22550,22550,22550,22550,100
|
|
20240722,090500,31282550,22500,22400,22500,22400,29
|
|
20240722,090400,30632200,22500,22450,22500,22400,240
|
|
20240722,090300,25250050,22450,22450,22450,22450,314
|
|
20240722,090200,18200750,22500,22550,22550,22500,164
|
|
20240722,090100,14508100,22550,22550,22550,22550,114
|
|
20240722,090000,11937400,22500,22500,22500,22450,506
|