679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,201600,594941150,21600,21600,21600,21600,917
|
|
20240724,201500,594941150,21600,21600,21600,21600,0
|
|
20240724,201400,594941150,21600,21600,21600,21600,0
|
|
20240724,201300,594941150,21600,21600,21600,21600,0
|
|
20240724,201200,594941150,21600,21600,21600,21600,0
|
|
20240724,201100,594941150,21600,21600,21600,21600,0
|
|
20240724,201000,594941150,21600,21600,21600,21600,0
|
|
20240724,200900,594941150,21600,21600,21600,21600,0
|
|
20240724,200800,594941150,21600,21600,21600,21600,0
|
|
20240724,200700,594941150,21600,21600,21600,21600,0
|
|
20240724,200600,594941150,21600,21600,21600,21600,0
|
|
20240724,200500,594941150,21600,21600,21600,21600,0
|
|
20240724,200400,594941150,21600,21600,21600,21600,0
|
|
20240724,200300,594941150,21600,21600,21600,21600,0
|
|
20240724,200200,594941150,21600,21600,21600,21600,0
|
|
20240724,200100,594941150,21600,21600,21600,21600,0
|
|
20240724,200000,594941150,21600,21600,21600,21600,0
|
|
20240724,195900,594941150,21600,21600,21600,21600,0
|
|
20240724,195800,594941150,21600,21600,21600,21600,0
|
|
20240724,195700,594941150,21600,21600,21600,21600,0
|
|
20240724,195600,594941150,21600,21600,21600,21600,0
|
|
20240724,195500,594941150,21600,21600,21600,21600,0
|
|
20240724,195400,594941150,21600,21600,21600,21600,0
|
|
20240724,195300,594941150,21600,21600,21600,21600,0
|
|
20240724,195200,594941150,21600,21600,21600,21600,0
|
|
20240724,195100,594941150,21600,21600,21600,21600,0
|
|
20240724,195000,594941150,21600,21600,21600,21600,0
|
|
20240724,194900,594941150,21600,21600,21600,21600,0
|
|
20240724,194800,594941150,21600,21600,21600,21600,0
|
|
20240724,194700,594941150,21600,21600,21600,21600,0
|
|
20240724,194600,594941150,21600,21600,21600,21600,917
|
|
20240724,194500,594941150,21600,21600,21600,21600,0
|
|
20240724,194400,594941150,21600,21600,21600,21600,0
|
|
20240724,194300,594941150,21600,21600,21600,21600,0
|
|
20240724,194200,594941150,21600,21600,21600,21600,0
|
|
20240724,194100,594941150,21600,21600,21600,21600,0
|
|
20240724,194000,594941150,21600,21600,21600,21600,0
|
|
20240724,193900,594941150,21600,21600,21600,21600,0
|
|
20240724,193800,594941150,21600,21600,21600,21600,0
|
|
20240724,193700,594941150,21600,21600,21600,21600,0
|
|
20240724,193600,594941150,21600,21600,21600,21600,0
|
|
20240724,193500,594941150,21600,21600,21600,21600,0
|
|
20240724,193400,594941150,21600,21600,21600,21600,0
|
|
20240724,193300,594941150,21600,21600,21600,21600,0
|
|
20240724,193200,594941150,21600,21600,21600,21600,0
|
|
20240724,193100,594941150,21600,21600,21600,21600,0
|
|
20240724,193000,594941150,21600,21600,21600,21600,0
|
|
20240724,192900,594941150,21600,21600,21600,21600,0
|
|
20240724,192800,594941150,21600,21600,21600,21600,0
|
|
20240724,192700,594941150,21600,21600,21600,21600,0
|
|
20240724,192600,594941150,21600,21600,21600,21600,0
|
|
20240724,192500,594941150,21600,21600,21600,21600,0
|
|
20240724,192400,594941150,21600,21600,21600,21600,0
|
|
20240724,192300,594941150,21600,21600,21600,21600,0
|
|
20240724,192200,594941150,21600,21600,21600,21600,0
|
|
20240724,192100,594941150,21600,21600,21600,21600,0
|
|
20240724,192000,594941150,21600,21600,21600,21600,0
|
|
20240724,191900,594941150,21600,21600,21600,21600,0
|
|
20240724,191800,594941150,21600,21600,21600,21600,0
|
|
20240724,191700,594941150,21600,21600,21600,21600,0
|
|
20240724,191600,594941150,21600,21600,21600,21600,917
|
|
20240724,191500,594941150,21600,21600,21600,21600,0
|
|
20240724,191400,594941150,21600,21600,21600,21600,0
|
|
20240724,191300,594941150,21600,21600,21600,21600,0
|
|
20240724,191200,594941150,21600,21600,21600,21600,0
|
|
20240724,191100,594941150,21600,21600,21600,21600,0
|
|
20240724,191000,594941150,21600,21600,21600,21600,0
|
|
20240724,190900,594941150,21600,21600,21600,21600,0
|
|
20240724,190800,594941150,21600,21600,21600,21600,0
|
|
20240724,190700,594941150,21600,21600,21600,21600,0
|
|
20240724,190600,594941150,21600,21600,21600,21600,0
|
|
20240724,190500,594941150,21600,21600,21600,21600,0
|
|
20240724,190400,594941150,21600,21600,21600,21600,0
|
|
20240724,190300,594941150,21600,21600,21600,21600,0
|
|
20240724,190200,594941150,21600,21600,21600,21600,0
|
|
20240724,190100,594941150,21600,21600,21600,21600,0
|
|
20240724,190000,594941150,21600,21600,21600,21600,0
|
|
20240724,185900,594941150,21600,21600,21600,21600,0
|
|
20240724,185800,594941150,21600,21600,21600,21600,0
|
|
20240724,185700,594941150,21600,21600,21600,21600,0
|
|
20240724,185600,594941150,21600,21600,21600,21600,0
|
|
20240724,185500,594941150,21600,21600,21600,21600,0
|
|
20240724,185400,594941150,21600,21600,21600,21600,0
|
|
20240724,185300,594941150,21600,21600,21600,21600,0
|
|
20240724,185200,594941150,21600,21600,21600,21600,0
|
|
20240724,185100,594941150,21600,21600,21600,21600,0
|
|
20240724,185000,594941150,21600,21600,21600,21600,0
|
|
20240724,184900,594941150,21600,21600,21600,21600,0
|
|
20240724,184800,594941150,21600,21600,21600,21600,0
|
|
20240724,184700,594941150,21600,21600,21600,21600,0
|
|
20240724,184600,594941150,21600,21600,21600,21600,917
|
|
20240724,184500,594941150,21600,21600,21600,21600,0
|
|
20240724,184400,594941150,21600,21600,21600,21600,0
|
|
20240724,184300,594941150,21600,21600,21600,21600,0
|
|
20240724,184200,594941150,21600,21600,21600,21600,0
|
|
20240724,184100,594941150,21600,21600,21600,21600,0
|
|
20240724,184000,594941150,21600,21600,21600,21600,0
|
|
20240724,183900,594941150,21600,21600,21600,21600,0
|
|
20240724,183800,594941150,21600,21600,21600,21600,0
|
|
20240724,183700,594941150,21600,21600,21600,21600,0
|
|
20240724,183600,594941150,21600,21600,21600,21600,0
|
|
20240724,183500,594941150,21600,21600,21600,21600,0
|
|
20240724,183400,594941150,21600,21600,21600,21600,0
|
|
20240724,183300,594941150,21600,21600,21600,21600,0
|
|
20240724,183200,594941150,21600,21600,21600,21600,0
|
|
20240724,183100,594941150,21600,21600,21600,21600,0
|
|
20240724,183000,594941150,21600,21600,21600,21600,0
|
|
20240724,182900,594941150,21600,21600,21600,21600,0
|
|
20240724,182800,594941150,21600,21600,21600,21600,0
|
|
20240724,182700,594941150,21600,21600,21600,21600,0
|
|
20240724,182600,594941150,21600,21600,21600,21600,0
|
|
20240724,182500,594941150,21600,21600,21600,21600,0
|
|
20240724,182400,594941150,21600,21600,21600,21600,0
|
|
20240724,182300,594941150,21600,21600,21600,21600,0
|
|
20240724,182200,594941150,21600,21600,21600,21600,0
|
|
20240724,182100,594941150,21600,21600,21600,21600,0
|
|
20240724,182000,594941150,21600,21600,21600,21600,0
|
|
20240724,181900,594941150,21600,21600,21600,21600,0
|
|
20240724,181800,594941150,21600,21600,21600,21600,0
|
|
20240724,181700,594941150,21600,21600,21600,21600,0
|
|
20240724,181600,594941150,21600,21600,21600,21600,917
|
|
20240724,181500,594941150,21600,21600,21600,21600,0
|
|
20240724,181400,594941150,21600,21600,21600,21600,0
|
|
20240724,181300,594941150,21600,21600,21600,21600,0
|
|
20240724,181200,594941150,21600,21600,21600,21600,0
|
|
20240724,181100,594941150,21600,21600,21600,21600,0
|
|
20240724,181000,594941150,21600,21600,21600,21600,0
|
|
20240724,180900,594941150,21600,21600,21600,21600,0
|
|
20240724,180800,594941150,21600,21600,21600,21600,0
|
|
20240724,180700,594941150,21600,21600,21600,21600,0
|
|
20240724,180600,594941150,21600,21600,21600,21600,0
|
|
20240724,180500,594941150,21600,21600,21600,21600,0
|
|
20240724,180400,594941150,21600,21600,21600,21600,0
|
|
20240724,180300,594941150,21600,21600,21600,21600,0
|
|
20240724,180200,594941150,21600,21600,21600,21600,0
|
|
20240724,180100,594941150,21600,21600,21600,21600,0
|
|
20240724,180000,594941150,21600,21600,21600,21600,0
|
|
20240724,175900,594941150,21600,21600,21600,21600,0
|
|
20240724,175800,594941150,21600,21600,21600,21600,0
|
|
20240724,175700,594941150,21600,21600,21600,21600,0
|
|
20240724,175600,594941150,21600,21600,21600,21600,0
|
|
20240724,175500,594941150,21600,21600,21600,21600,0
|
|
20240724,175400,594941150,21600,21600,21600,21600,0
|
|
20240724,175300,594941150,21600,21600,21600,21600,0
|
|
20240724,175200,594941150,21600,21600,21600,21600,0
|
|
20240724,175100,594941150,21600,21600,21600,21600,0
|
|
20240724,175000,594941150,21600,21600,21600,21600,0
|
|
20240724,174900,594941150,21600,21600,21600,21600,0
|
|
20240724,174800,594941150,21600,21600,21600,21600,0
|
|
20240724,174700,594941150,21600,21600,21600,21600,0
|
|
20240724,174600,594941150,21600,21600,21600,21600,917
|
|
20240724,174500,594941150,21600,21600,21600,21600,0
|
|
20240724,174400,594941150,21600,21600,21600,21600,0
|
|
20240724,174300,594941150,21600,21600,21600,21600,0
|
|
20240724,174200,594941150,21600,21600,21600,21600,0
|
|
20240724,174100,594941150,21600,21600,21600,21600,0
|
|
20240724,174000,594941150,21600,21600,21600,21600,0
|
|
20240724,173900,594941150,21600,21600,21600,21600,0
|
|
20240724,173800,594941150,21600,21600,21600,21600,0
|
|
20240724,173700,594941150,21600,21600,21600,21600,0
|
|
20240724,173600,594941150,21600,21600,21600,21600,0
|
|
20240724,173500,594941150,21600,21600,21600,21600,0
|
|
20240724,173400,594941150,21600,21600,21600,21600,0
|
|
20240724,173300,594941150,21600,21600,21600,21600,0
|
|
20240724,173200,594941150,21600,21600,21600,21600,0
|
|
20240724,173100,594941150,21600,21600,21600,21600,0
|
|
20240724,173000,594941150,21600,21600,21600,21600,0
|
|
20240724,172900,594941150,21600,21600,21600,21600,0
|
|
20240724,172800,594941150,21600,21600,21600,21600,0
|
|
20240724,172700,594941150,21600,21600,21600,21600,0
|
|
20240724,172600,594941150,21600,21600,21600,21600,0
|
|
20240724,172500,594941150,21600,21600,21600,21600,0
|
|
20240724,172400,594941150,21600,21600,21600,21600,0
|
|
20240724,172300,594941150,21600,21600,21600,21600,0
|
|
20240724,172200,594941150,21600,21600,21600,21600,0
|
|
20240724,172100,594941150,21600,21600,21600,21600,0
|
|
20240724,172000,594941150,21600,21600,21600,21600,0
|
|
20240724,171900,594941150,21600,21600,21600,21600,0
|
|
20240724,171800,594941150,21600,21600,21600,21600,0
|
|
20240724,171700,594941150,21600,21600,21600,21600,0
|
|
20240724,171600,594941150,21600,21600,21600,21600,917
|
|
20240724,171500,594941150,21600,21600,21600,21600,0
|
|
20240724,171400,594941150,21600,21600,21600,21600,0
|
|
20240724,171300,594941150,21600,21600,21600,21600,0
|
|
20240724,171200,594941150,21600,21600,21600,21600,0
|
|
20240724,171100,594941150,21600,21600,21600,21600,0
|
|
20240724,171000,594941150,21600,21600,21600,21600,0
|
|
20240724,170900,594941150,21600,21600,21600,21600,0
|
|
20240724,170800,594941150,21600,21600,21600,21600,0
|
|
20240724,170700,594941150,21600,21600,21600,21600,0
|
|
20240724,170600,594941150,21600,21600,21600,21600,0
|
|
20240724,170500,594941150,21600,21600,21600,21600,0
|
|
20240724,170400,594941150,21600,21600,21600,21600,0
|
|
20240724,170300,594941150,21600,21600,21600,21600,0
|
|
20240724,170200,594941150,21600,21600,21600,21600,0
|
|
20240724,170100,594941150,21600,21600,21600,21600,0
|
|
20240724,170000,594941150,21600,21600,21600,21600,0
|
|
20240724,165900,594941150,21600,21600,21600,21600,0
|
|
20240724,165800,594941150,21600,21600,21600,21600,0
|
|
20240724,165700,594941150,21600,21600,21600,21600,0
|
|
20240724,165600,594941150,21600,21600,21600,21600,0
|
|
20240724,165500,594941150,21600,21600,21600,21600,0
|
|
20240724,165400,594941150,21600,21600,21600,21600,0
|
|
20240724,165300,594941150,21600,21600,21600,21600,0
|
|
20240724,165200,594941150,21600,21600,21600,21600,0
|
|
20240724,165100,594941150,21600,21600,21600,21600,0
|
|
20240724,165000,594941150,21600,21600,21600,21600,0
|
|
20240724,164900,594941150,21600,21600,21600,21600,0
|
|
20240724,164800,594941150,21600,21600,21600,21600,0
|
|
20240724,164700,594941150,21600,21600,21600,21600,0
|
|
20240724,164600,594941150,21600,21600,21600,21600,917
|
|
20240724,164500,594941150,21600,21600,21600,21600,0
|
|
20240724,164400,594941150,21600,21600,21600,21600,0
|
|
20240724,164300,594941150,21600,21600,21600,21600,0
|
|
20240724,164200,594941150,21600,21600,21600,21600,0
|
|
20240724,164100,594941150,21600,21600,21600,21600,0
|
|
20240724,164000,594941150,21600,21600,21600,21600,0
|
|
20240724,163900,594941150,21600,21600,21600,21600,0
|
|
20240724,163800,594941150,21600,21600,21600,21600,0
|
|
20240724,163700,594941150,21600,21600,21600,21600,0
|
|
20240724,163600,594941150,21600,21600,21600,21600,0
|
|
20240724,163500,594941150,21600,21600,21600,21600,0
|
|
20240724,163400,594941150,21600,21600,21600,21600,0
|
|
20240724,163300,594941150,21600,21600,21600,21600,0
|
|
20240724,163200,594941150,21600,21600,21600,21600,0
|
|
20240724,163100,594941150,21600,21600,21600,21600,0
|
|
20240724,163000,594941150,21600,21600,21600,21600,0
|
|
20240724,162900,594941150,21600,21600,21600,21600,0
|
|
20240724,162800,594941150,21600,21600,21600,21600,0
|
|
20240724,162700,594941150,21600,21600,21600,21600,0
|
|
20240724,162600,594941150,21600,21600,21600,21600,0
|
|
20240724,162500,594941150,21600,21600,21600,21600,0
|
|
20240724,162400,594941150,21600,21600,21600,21600,0
|
|
20240724,162300,594941150,21600,21600,21600,21600,0
|
|
20240724,162200,594941150,21600,21600,21600,21600,0
|
|
20240724,162100,594941150,21600,21600,21600,21600,0
|
|
20240724,162000,594941150,21600,21600,21600,21600,0
|
|
20240724,161900,594941150,21600,21600,21600,21600,0
|
|
20240724,161800,594941150,21600,21600,21600,21600,0
|
|
20240724,161700,594941150,21600,21600,21600,21600,0
|
|
20240724,161600,594941150,21600,21600,21600,21600,917
|
|
20240724,161500,594941150,21600,21600,21600,21600,0
|
|
20240724,161400,594941150,21600,21600,21600,21600,0
|
|
20240724,161300,594941150,21600,21600,21600,21600,0
|
|
20240724,161200,594941150,21600,21600,21600,21600,0
|
|
20240724,161100,594941150,21600,21600,21600,21600,0
|
|
20240724,161000,594941150,21600,21600,21600,21600,0
|
|
20240724,160900,594941150,21600,21600,21600,21600,0
|
|
20240724,160800,594941150,21600,21600,21600,21600,0
|
|
20240724,160700,594941150,21600,21600,21600,21600,0
|
|
20240724,160600,594941150,21600,21600,21600,21600,0
|
|
20240724,160500,594941150,21600,21600,21600,21600,0
|
|
20240724,160400,594941150,21600,21600,21600,21600,0
|
|
20240724,160300,594941150,21600,21600,21600,21600,0
|
|
20240724,160200,594941150,21600,21600,21600,21600,0
|
|
20240724,160100,594941150,21600,21600,21600,21600,0
|
|
20240724,160000,594941150,21600,21600,21600,21600,0
|
|
20240724,155900,594941150,21600,21600,21600,21600,0
|
|
20240724,155800,594941150,21600,21600,21600,21600,0
|
|
20240724,155700,594941150,21600,21600,21600,21600,0
|
|
20240724,155600,594941150,21600,21600,21600,21600,0
|
|
20240724,155500,594941150,21600,21600,21600,21600,0
|
|
20240724,155400,594941150,21600,21600,21600,21600,0
|
|
20240724,155300,594941150,21600,21600,21600,21600,0
|
|
20240724,155200,594941150,21600,21600,21600,21600,0
|
|
20240724,155100,594941150,21600,21600,21600,21600,0
|
|
20240724,155000,594941150,21600,21600,21600,21600,0
|
|
20240724,154900,594941150,21600,21600,21600,21600,0
|
|
20240724,154800,594941150,21600,21600,21600,21600,0
|
|
20240724,154700,594941150,21600,21600,21600,21600,0
|
|
20240724,154600,594941150,21600,21600,21600,21600,917
|
|
20240724,154500,594941150,21600,21600,21600,21600,0
|
|
20240724,154400,594941150,21600,21600,21600,21600,0
|
|
20240724,154300,594941150,21600,21600,21600,21600,0
|
|
20240724,154200,594941150,21600,21600,21600,21600,0
|
|
20240724,154100,594941150,21600,21600,21600,21600,0
|
|
20240724,154000,594941150,21600,21600,21600,21600,0
|
|
20240724,153900,594941150,21600,21600,21600,21600,0
|
|
20240724,153800,594941150,21600,21600,21600,21600,0
|
|
20240724,153700,594941150,21600,21600,21600,21600,0
|
|
20240724,153600,594941150,21600,21600,21600,21600,0
|
|
20240724,153500,594941150,21600,21600,21600,21600,0
|
|
20240724,153400,594941150,21600,21600,21600,21600,0
|
|
20240724,153300,594941150,21600,21600,21600,21600,0
|
|
20240724,153200,594941150,21600,21600,21600,21600,0
|
|
20240724,153100,594941150,21600,21600,21600,21600,0
|
|
20240724,153000,594941150,21600,21600,21600,21600,917
|
|
20240724,152900,575133950,21600,21600,21600,21600,0
|
|
20240724,152800,575133950,21600,21600,21600,21600,0
|
|
20240724,152700,575133950,21600,21600,21600,21600,0
|
|
20240724,152600,575133950,21600,21600,21600,21600,0
|
|
20240724,152500,575133950,21600,21600,21600,21600,0
|
|
20240724,152400,575133950,21600,21600,21600,21600,0
|
|
20240724,152300,575133950,21600,21600,21600,21600,0
|
|
20240724,152200,575133950,21600,21600,21600,21600,0
|
|
20240724,152100,575133950,21600,21600,21600,21600,0
|
|
20240724,152000,575133950,21600,21600,21600,21600,0
|
|
20240724,151900,575133950,21600,21650,21650,21600,125
|
|
20240724,151800,572433150,21650,21600,21650,21600,39
|
|
20240724,151700,571590550,21600,21550,21600,21550,41
|
|
20240724,151600,570706900,21600,21600,21600,21550,115
|
|
20240724,151500,568225250,21600,21600,21650,21600,34
|
|
20240724,151400,567490750,21650,21600,21650,21600,122
|
|
20240724,151300,564854900,21650,21600,21650,21600,25
|
|
20240724,151200,564314600,21650,21600,21650,21600,133
|
|
20240724,151100,561441700,21600,21600,21650,21600,36
|
|
20240724,151000,560663950,21600,21600,21600,21600,86
|
|
20240724,150900,558806350,21600,21600,21600,21600,83
|
|
20240724,150800,557013550,21600,21600,21600,21600,110
|
|
20240724,150700,554637550,21600,21600,21650,21600,157
|
|
20240724,150600,551244050,21600,21600,21650,21600,11
|
|
20240724,150500,551006400,21600,21600,21600,21600,110
|
|
20240724,150400,548630400,21650,21600,21650,21600,37
|
|
20240724,150300,547830950,21600,21600,21650,21600,110
|
|
20240724,150200,545454900,21600,21650,21650,21600,163
|
|
20240724,150100,541934050,21600,21600,21700,21600,98
|
|
20240724,150000,539817000,21650,21650,21650,21600,33
|
|
20240724,145900,539104100,21600,21650,21650,21600,93
|
|
20240724,145800,537095050,21650,21600,21650,21600,122
|
|
20240724,145700,534459650,21600,21600,21600,21600,31
|
|
20240724,145600,533790050,21600,21650,21650,21600,87
|
|
20240724,145500,531910750,21700,21650,21700,21600,29
|
|
20240724,145400,531282950,21650,21700,21700,21600,93
|
|
20240724,145300,529270950,21650,21650,21650,21650,31
|
|
20240724,145200,528599800,21650,21600,21650,21600,86
|
|
20240724,145100,526742150,21600,21650,21650,21600,107
|
|
20240724,145000,524427050,21650,21600,21700,21600,86
|
|
20240724,144900,522565050,21600,21600,21600,21600,340
|
|
20240724,144800,515221050,21600,21600,21700,21600,29
|
|
20240724,144700,514594550,21600,21700,21700,21600,113
|
|
20240724,144600,512148300,21600,21600,21700,21600,38
|
|
20240724,144500,511327350,21650,21600,21650,21600,163
|
|
20240724,144400,507798850,21650,21600,21700,21600,13
|
|
20240724,144300,507517600,21650,21600,21700,21600,211
|
|
20240724,144200,502955850,21700,21600,21700,21600,552
|
|
20240724,144100,491000850,21650,21600,21650,21600,13
|
|
20240724,144000,490719800,21700,21650,21700,21600,162
|
|
20240724,143900,487216700,21600,21600,21600,21600,32
|
|
20240724,143800,486525500,21600,21600,21700,21550,53
|
|
20240724,143700,485380600,21650,21550,21650,21550,24
|
|
20240724,143600,484862650,21650,21600,21650,21550,90
|
|
20240724,143500,482922350,21550,21600,21650,21550,100
|
|
20240724,143400,480763000,21600,21600,21650,21600,64
|
|
20240724,143300,479380550,21600,21600,21650,21600,101
|
|
20240724,143200,477198850,21600,21600,21650,21600,24
|
|
20240724,143100,476680350,21600,21650,21650,21600,87
|
|
20240724,143000,474801100,21600,21650,21650,21600,70
|
|
20240724,142900,473286000,21600,21600,21600,21600,85
|
|
20240724,142800,471450000,21600,21650,21650,21600,367
|
|
20240724,142700,463522500,21600,21600,21600,21600,88
|
|
20240724,142600,461621700,21650,21650,21650,21650,21
|
|
20240724,142500,461167050,21600,21600,21600,21600,3
|
|
20240724,142400,461102250,21650,21650,21650,21600,6
|
|
20240724,142300,460972400,21650,21650,21650,21650,0
|
|
20240724,142200,460972400,21650,21600,21650,21600,96
|
|
20240724,142100,458894100,21600,21650,21650,21600,5
|
|
20240724,142000,458785900,21600,21600,21650,21600,402
|
|
20240724,141900,450102650,21600,21600,21600,21600,2
|
|
20240724,141800,450059450,21700,21650,21700,21650,447
|
|
20240724,141700,440381850,21700,21650,21700,21650,13
|
|
20240724,141600,440100250,21700,21700,21700,21650,3
|
|
20240724,141500,440035200,21650,21650,21700,21650,7
|
|
20240724,141400,439883450,21700,21700,21700,21700,1
|
|
20240724,141300,439861750,21700,21700,21700,21650,7
|
|
20240724,141200,439710000,21700,21650,21700,21650,5
|
|
20240724,141100,439601600,21650,21700,21700,21650,2
|
|
20240724,141000,439558250,21700,21700,21700,21700,271
|
|
20240724,140900,433677550,21700,21700,21700,21650,6
|
|
20240724,140800,433547450,21650,21650,21700,21650,5
|
|
20240724,140700,433439150,21650,21700,21700,21650,85
|
|
20240724,140600,431598850,21650,21650,21700,21650,5
|
|
20240724,140500,431490450,21700,21700,21700,21650,3
|
|
20240724,140400,431425400,21650,21650,21650,21650,1
|
|
20240724,140300,431403750,21700,21650,21700,21650,6
|
|
20240724,140200,431273600,21600,21650,21700,21600,4
|
|
20240724,140100,431186950,21650,21700,21700,21650,16
|
|
20240724,140000,430840500,21650,21650,21650,21650,20
|
|
20240724,135900,430407500,21600,21650,21700,21600,3
|
|
20240724,135800,430342550,21600,21650,21700,21600,6
|
|
20240724,135700,430212500,21650,21650,21650,21650,1
|
|
20240724,135600,430190850,21600,21600,21650,21600,52
|
|
20240724,135500,429065150,21650,21650,21650,21650,1
|
|
20240724,135400,429043500,21700,21700,21700,21700,3
|
|
20240724,135300,428978400,21650,21600,21650,21600,2
|
|
20240724,135200,428935150,21700,21650,21700,21650,3
|
|
20240724,135100,428870150,21650,21650,21650,21650,1
|
|
20240724,135000,428848500,21750,21600,21750,21600,5
|
|
20240724,134900,428739950,21650,21650,21650,21650,2
|
|
20240724,134800,428696650,21750,21750,21750,21750,1
|
|
20240724,134700,428674900,21700,21700,21700,21700,1
|
|
20240724,134600,428653200,21600,21700,21750,21600,10
|
|
20240724,134500,428436300,21650,21650,21650,21650,1
|
|
20240724,134400,428414650,21750,21700,21750,21700,2
|
|
20240724,134300,428371200,21750,21750,21750,21750,0
|
|
20240724,134200,428371200,21750,21750,21750,21750,1
|
|
20240724,134100,428349450,21750,21650,21750,21600,8
|
|
20240724,134000,428176050,21750,21700,21750,21700,423
|
|
20240724,133900,418996850,21700,21650,21700,21650,2
|
|
20240724,133800,418953500,21650,21600,21650,21600,2
|
|
20240724,133700,418910250,21700,21700,21700,21700,3
|
|
20240724,133600,418845150,21700,21650,21700,21650,2
|
|
20240724,133500,418801800,21600,21600,21600,21600,1
|
|
20240724,133400,418780200,21600,21700,21700,21600,111
|
|
20240724,133300,416375500,21700,21700,21700,21700,3
|
|
20240724,133200,416310400,21700,21700,21700,21700,0
|
|
20240724,133100,416310400,21700,21650,21700,21650,2
|
|
20240724,133000,416267050,21650,21650,21650,21650,42
|
|
20240724,132900,415357750,21700,21700,21700,21700,1
|
|
20240724,132800,415336050,21700,21700,21700,21700,0
|
|
20240724,132700,415336050,21700,21700,21700,21700,1
|
|
20240724,132600,415314350,21700,21650,21700,21650,2
|
|
20240724,132500,415271000,21650,21750,21750,21650,4
|
|
20240724,132400,415184300,21750,21700,21750,21700,3
|
|
20240724,132300,415119150,21750,21750,21750,21750,1
|
|
20240724,132200,415097400,21750,21750,21750,21750,0
|
|
20240724,132100,415097400,21750,21750,21750,21750,1
|
|
20240724,132000,415075650,21650,21750,21750,21650,114
|
|
20240724,131900,412606650,21750,21750,21750,21750,1
|
|
20240724,131800,412584900,21750,21750,21750,21750,0
|
|
20240724,131700,412584900,21750,21750,21750,21750,1
|
|
20240724,131600,412563150,21750,21750,21750,21750,0
|
|
20240724,131500,412563150,21750,21700,21750,21700,11
|
|
20240724,131400,412324250,21700,21700,21700,21700,1
|
|
20240724,131300,412302550,21600,21600,21600,21600,0
|
|
20240724,131200,412302550,21600,21750,21750,21600,1002
|
|
20240724,131100,390658450,21750,21750,21750,21750,0
|
|
20240724,131000,390658450,21750,21750,21750,21750,1
|
|
20240724,130900,390636700,21750,21750,21750,21750,0
|
|
20240724,130800,390636700,21750,21750,21750,21750,5
|
|
20240724,130700,390527950,21650,21650,21650,21650,0
|
|
20240724,130600,390527950,21650,21750,21750,21650,272
|
|
20240724,130500,384638750,21750,21750,21750,21750,0
|
|
20240724,130400,384638750,21750,21750,21750,21750,1
|
|
20240724,130300,384617000,21750,21750,21750,21750,0
|
|
20240724,130200,384617000,21750,21750,21750,21750,23
|
|
20240724,130100,384116750,21750,21750,21750,21750,187
|
|
20240724,130000,380049500,21750,21750,21750,21750,1
|
|
20240724,125900,380027750,21650,21700,21700,21650,137
|
|
20240724,125800,377061250,21750,21750,21750,21750,1
|
|
20240724,125700,377039500,21700,21700,21700,21700,1
|
|
20240724,125600,377017800,21750,21750,21750,21750,1
|
|
20240724,125500,376996050,21750,21750,21750,21750,1
|
|
20240724,125400,376974300,21650,21750,21750,21650,1519
|
|
20240724,125300,344074500,21750,21750,21750,21750,0
|
|
20240724,125200,344074500,21750,21750,21750,21750,1
|
|
20240724,125100,344052750,21750,21750,21750,21750,0
|
|
20240724,125000,344052750,21750,21750,21750,21750,136
|
|
20240724,124900,341094750,21750,21750,21750,21750,0
|
|
20240724,124800,341094750,21750,21750,21750,21750,0
|
|
20240724,124700,341094750,21750,21750,21750,21750,0
|
|
20240724,124600,341094750,21750,21750,21750,21750,0
|
|
20240724,124500,341094750,21750,21750,21750,21750,0
|
|
20240724,124400,341094750,21750,21750,21750,21750,0
|
|
20240724,124300,341094750,21750,21750,21750,21750,0
|
|
20240724,124200,341094750,21750,21750,21750,21750,50
|
|
20240724,124100,340007250,21800,21800,21800,21800,0
|
|
20240724,124000,340007250,21800,21800,21800,21800,100
|
|
20240724,123900,337827250,21800,21750,21800,21750,127
|
|
20240724,123800,335059000,21800,21800,21800,21800,8
|
|
20240724,123700,334884600,21800,21800,21800,21800,0
|
|
20240724,123600,334884600,21800,21800,21800,21800,0
|
|
20240724,123500,334884600,21800,21800,21800,21800,0
|
|
20240724,123400,334884600,21800,21800,21800,21800,0
|
|
20240724,123300,334884600,21800,21800,21800,21800,3
|
|
20240724,123200,334819200,21750,21750,21750,21750,47
|
|
20240724,123100,333796950,21750,21750,21750,21750,0
|
|
20240724,123000,333796950,21750,21750,21750,21750,1
|
|
20240724,122900,333775200,21750,21750,21750,21750,0
|
|
20240724,122800,333775200,21750,21750,21750,21750,1
|
|
20240724,122700,333753450,21750,21750,21750,21750,2
|
|
20240724,122600,333709950,21750,21750,21750,21750,1
|
|
20240724,122500,333688200,21750,21750,21750,21750,0
|
|
20240724,122400,333688200,21750,21750,21750,21750,1
|
|
20240724,122300,333666450,21700,21700,21700,21700,5
|
|
20240724,122200,333557950,21750,21750,21750,21750,11
|
|
20240724,122100,333318700,21750,21750,21750,21750,0
|
|
20240724,122000,333318700,21750,21750,21750,21750,6
|
|
20240724,121900,333188200,21750,21750,21750,21750,0
|
|
20240724,121800,333188200,21750,21750,21750,21750,1
|
|
20240724,121700,333166450,21750,21750,21750,21750,1
|
|
20240724,121600,333144700,21750,21750,21750,21650,7
|
|
20240724,121500,332992750,21650,21750,21750,21650,841
|
|
20240724,121400,314778700,21750,21750,21750,21750,2
|
|
20240724,121300,314735200,21800,21800,21800,21800,0
|
|
20240724,121200,314735200,21800,21800,21800,21800,5
|
|
20240724,121100,314626200,21700,21700,21700,21700,740
|
|
20240724,121000,298568200,21800,21750,21800,21750,13
|
|
20240724,120900,298284900,21800,21800,21800,21800,0
|
|
20240724,120800,298284900,21800,21800,21800,21800,0
|
|
20240724,120700,298284900,21800,21800,21800,21800,0
|
|
20240724,120600,298284900,21800,21800,21800,21800,0
|
|
20240724,120500,298284900,21800,21800,21800,21800,0
|
|
20240724,120400,298284900,21800,21800,21800,21800,3
|
|
20240724,120300,298219500,21800,21800,21800,21800,0
|
|
20240724,120200,298219500,21800,21800,21800,21800,0
|
|
20240724,120100,298219500,21800,21800,21800,21800,0
|
|
20240724,120000,298219500,21800,21800,21800,21800,0
|
|
20240724,115900,298219500,21800,21800,21800,21800,3
|
|
20240724,115800,298154100,21800,21800,21800,21800,0
|
|
20240724,115700,298154100,21800,21800,21800,21800,0
|
|
20240724,115600,298154100,21800,21800,21800,21800,0
|
|
20240724,115500,298154100,21800,21800,21800,21800,0
|
|
20240724,115400,298154100,21800,21800,21800,21800,0
|
|
20240724,115300,298154100,21800,21800,21800,21800,3
|
|
20240724,115200,298088700,21800,21800,21800,21800,0
|
|
20240724,115100,298088700,21800,21800,21800,21800,0
|
|
20240724,115000,298088700,21800,21800,21800,21800,0
|
|
20240724,114900,298088700,21800,21800,21800,21800,0
|
|
20240724,114800,298088700,21800,21800,21800,21800,0
|
|
20240724,114700,298088700,21800,21800,21800,21800,8
|
|
20240724,114600,297914300,21800,21800,21800,21800,0
|
|
20240724,114500,297914300,21800,21800,21800,21800,0
|
|
20240724,114400,297914300,21800,21800,21800,21800,0
|
|
20240724,114300,297914300,21800,21800,21800,21800,0
|
|
20240724,114200,297914300,21800,21800,21800,21800,1
|
|
20240724,114100,297892500,21800,21800,21800,21800,0
|
|
20240724,114000,297892500,21800,21800,21800,21800,0
|
|
20240724,113900,297892500,21800,21800,21800,21800,0
|
|
20240724,113800,297892500,21800,21800,21800,21800,0
|
|
20240724,113700,297892500,21800,21800,21800,21800,1
|
|
20240724,113600,297870700,21800,21800,21800,21800,100
|
|
20240724,113500,295690700,21800,21800,21800,21800,0
|
|
20240724,113400,295690700,21800,21800,21800,21800,1
|
|
20240724,113300,295668900,21650,21650,21650,21650,0
|
|
20240724,113200,295668900,21650,21650,21650,21650,0
|
|
20240724,113100,295668900,21650,21650,21650,21650,0
|
|
20240724,113000,295668900,21650,21650,21650,21650,371
|
|
20240724,112900,287636750,21650,21650,21650,21650,0
|
|
20240724,112800,287636750,21650,21700,21700,21650,1401
|
|
20240724,112700,257304600,21700,21700,21700,21700,599
|
|
20240724,112600,244306300,21750,21800,21800,21750,258
|
|
20240724,112500,238694650,21750,21750,21750,21750,16
|
|
20240724,112400,238346650,21750,21750,21750,21750,0
|
|
20240724,112300,238346650,21750,21800,21800,21750,4
|
|
20240724,112200,238259600,21800,21800,21800,21800,3
|
|
20240724,112100,238194200,21800,21800,21800,21800,100
|
|
20240724,112000,236014200,21800,21800,21800,21800,2
|
|
20240724,111900,235970600,21800,21800,21800,21800,8
|
|
20240724,111800,235796200,21800,21800,21800,21800,5
|
|
20240724,111700,235687200,21800,21800,21800,21800,0
|
|
20240724,111600,235687200,21800,21800,21800,21800,10
|
|
20240724,111500,235469200,21800,21800,21800,21800,3
|
|
20240724,111400,235403800,21800,21800,21800,21800,0
|
|
20240724,111300,235403800,21800,21800,21800,21800,3
|
|
20240724,111200,235338400,21800,21800,21800,21800,0
|
|
20240724,111100,235338400,21800,21800,21800,21800,0
|
|
20240724,111000,235338400,21800,21800,21800,21800,0
|
|
20240724,110900,235338400,21800,21800,21800,21800,3
|
|
20240724,110800,235273000,21750,21750,21750,21750,0
|
|
20240724,110700,235273000,21750,21750,21750,21750,108
|
|
20240724,110600,232924000,21750,21750,21750,21750,17
|
|
20240724,110500,232554250,21750,21700,21750,21700,21
|
|
20240724,110400,232098500,21750,21700,21750,21700,69
|
|
20240724,110300,230601150,21750,21750,21750,21750,1
|
|
20240724,110200,230579400,21750,21750,21750,21750,0
|
|
20240724,110100,230579400,21750,21750,21750,21750,0
|
|
20240724,110000,230579400,21750,21750,21750,21750,1
|
|
20240724,105900,230557650,21700,21700,21700,21700,5
|
|
20240724,105800,230449150,21750,21750,21750,21750,0
|
|
20240724,105700,230449150,21750,21750,21750,21750,501
|
|
20240724,105600,219552400,21800,21800,21800,21800,0
|
|
20240724,105500,219552400,21800,21800,21800,21800,0
|
|
20240724,105400,219552400,21800,21800,21800,21800,0
|
|
20240724,105300,219552400,21800,21800,21800,21800,0
|
|
20240724,105200,219552400,21800,21800,21800,21800,1
|
|
20240724,105100,219530600,21750,21800,21800,21750,1000
|
|
20240724,105000,197751700,21850,21850,21850,21850,0
|
|
20240724,104900,197751700,21850,21850,21850,21850,3
|
|
20240724,104800,197686150,21800,21800,21800,21800,77
|
|
20240724,104700,196007550,21850,21850,21850,21850,0
|
|
20240724,104600,196007550,21850,21850,21850,21850,3
|
|
20240724,104500,195942000,21800,21800,21800,21800,10
|
|
20240724,104400,195724000,21850,21850,21850,21850,1
|
|
20240724,104300,195702150,21850,21850,21850,21800,60
|
|
20240724,104200,194391200,21850,21850,21850,21850,197
|
|
20240724,104100,190086750,21900,21900,21900,21900,0
|
|
20240724,104000,190086750,21900,21900,21900,21900,1
|
|
20240724,103900,190064850,21900,21800,21900,21800,108
|
|
20240724,103800,187709900,21850,21800,21900,21800,24
|
|
20240724,103700,187185950,21900,21850,21900,21850,105
|
|
20240724,103600,184889100,21900,21900,21900,21900,0
|
|
20240724,103500,184889100,21900,21800,21900,21800,26
|
|
20240724,103400,184321200,21800,21850,21850,21800,39
|
|
20240724,103300,183470950,21850,21850,21850,21850,0
|
|
20240724,103200,183470950,21850,21850,21850,21850,27
|
|
20240724,103100,182881000,21850,21800,21850,21800,11
|
|
20240724,103000,182641150,21850,21850,21850,21850,14
|
|
20240724,102900,182335250,21900,21900,21900,21850,200
|
|
20240724,102800,177955950,21900,21900,21900,21800,150
|
|
20240724,102700,174685550,21850,21850,21850,21850,40
|
|
20240724,102600,173811550,21850,21850,21850,21850,0
|
|
20240724,102500,173811550,21850,21800,21850,21800,33
|
|
20240724,102400,173091700,21850,21800,21850,21800,54
|
|
20240724,102300,171914450,21850,21850,21850,21850,0
|
|
20240724,102200,171914450,21850,21850,21850,21850,1
|
|
20240724,102100,171892600,21800,21850,21850,21800,15
|
|
20240724,102000,171565350,21800,21800,21800,21800,14
|
|
20240724,101900,171260150,21850,21850,21850,21850,0
|
|
20240724,101800,171260150,21850,21800,21850,21800,34
|
|
20240724,101700,170517750,21900,21900,21900,21900,1
|
|
20240724,101600,170495850,21850,21850,21850,21850,345
|
|
20240724,101500,162957600,21900,21900,21900,21900,1
|
|
20240724,101400,162935700,21850,21850,21850,21850,10
|
|
20240724,101300,162717200,21900,21900,21900,21900,1
|
|
20240724,101200,162695300,21900,21900,21900,21900,3
|
|
20240724,101100,162629600,21900,21900,21950,21900,41
|
|
20240724,101000,161731650,21950,21950,21950,21950,0
|
|
20240724,100900,161731650,21950,21950,21950,21950,32
|
|
20240724,100800,161029250,21950,21900,21950,21900,15
|
|
20240724,100700,160700500,21950,21850,21950,21850,512
|
|
20240724,100600,149465800,21900,21900,21900,21900,2
|
|
20240724,100500,149422000,21900,21900,21900,21900,6
|
|
20240724,100400,149290600,21850,21900,21950,21850,92
|
|
20240724,100300,147274300,21900,21900,21900,21900,0
|
|
20240724,100200,147274300,21900,21850,21900,21850,15
|
|
20240724,100100,146946500,21850,21850,21900,21850,24
|
|
20240724,100000,146422050,21850,21850,21850,21850,0
|
|
20240724,095900,146422050,21850,21850,21900,21850,63
|
|
20240724,095800,145045350,21850,21850,21900,21850,41
|
|
20240724,095700,144149450,21850,21900,21900,21850,12
|
|
20240724,095600,143887150,21900,21900,21900,21900,0
|
|
20240724,095500,143887150,21900,21900,21900,21900,6
|
|
20240724,095400,143755750,21900,21850,21900,21850,11
|
|
20240724,095300,143515350,21850,21850,21850,21850,53
|
|
20240724,095200,142357300,21850,21850,21850,21850,0
|
|
20240724,095100,142357300,21850,21850,21850,21850,263
|
|
20240724,095000,136610750,21950,21950,21950,21950,4
|
|
20240724,094900,136522950,21950,21900,21950,21900,500
|
|
20240724,094800,125549300,21850,21900,21900,21850,15
|
|
20240724,094700,125221500,21900,21900,21900,21850,536
|
|
20240724,094600,113483600,21800,21800,21800,21800,0
|
|
20240724,094500,113483600,21800,21900,21900,21800,6
|
|
20240724,094400,113352700,21850,21800,21850,21800,710
|
|
20240724,094300,97839700,21900,21900,21900,21900,1
|
|
20240724,094200,97817800,21900,21900,21900,21900,20
|
|
20240724,094100,97379800,21850,21800,21850,21800,55
|
|
20240724,094000,96180700,21800,21800,21850,21800,119
|
|
20240724,093900,93581750,21800,21800,21800,21800,0
|
|
20240724,093800,93581750,21800,21800,21800,21800,101
|
|
20240724,093700,91379950,21800,21800,21800,21800,0
|
|
20240724,093600,91379950,21800,21800,21800,21800,455
|
|
20240724,093500,81460950,21800,21850,21850,21800,97
|
|
20240724,093400,79344850,21850,21800,21850,21800,15
|
|
20240724,093300,79017600,21850,21800,21850,21800,5
|
|
20240724,093200,78908550,21800,21800,21800,21800,117
|
|
20240724,093100,76357950,21850,21850,21850,21850,0
|
|
20240724,093000,76357950,21850,21800,21850,21800,36
|
|
20240724,092900,75572550,21850,21850,21850,21850,1
|
|
20240724,092800,75550700,21850,21850,21850,21850,0
|
|
20240724,092700,75550700,21850,21800,21850,21800,11
|
|
20240724,092600,75310850,21800,21800,21800,21800,214
|
|
20240724,092500,70645650,21850,21850,21850,21850,2
|
|
20240724,092400,70601950,21850,21850,21850,21850,2
|
|
20240724,092300,70558250,21800,21850,21850,21800,194
|
|
20240724,092200,66319850,21900,21900,21900,21900,100
|
|
20240724,092100,64129850,21900,21900,21900,21850,27
|
|
20240724,092000,63539250,21850,21900,21900,21850,63
|
|
20240724,091900,62160050,21900,21900,21900,21900,200
|
|
20240724,091800,57780050,21900,21800,21900,21800,245
|
|
20240724,091700,52438950,21800,21800,21800,21750,634
|
|
20240724,091600,38622750,21900,21900,21900,21900,1
|
|
20240724,091500,38600850,21800,21850,21850,21800,210
|
|
20240724,091400,34016100,21900,21900,21900,21900,31
|
|
20240724,091300,33337200,21900,21900,21900,21900,5
|
|
20240724,091200,33227700,21900,21900,21900,21900,1
|
|
20240724,091100,33205800,21850,21850,21850,21850,11
|
|
20240724,091000,32965450,21900,21800,21900,21800,31
|
|
20240724,090900,32288100,21900,21900,21900,21900,1
|
|
20240724,090800,32266200,21800,21800,21800,21800,36
|
|
20240724,090700,31481400,21800,21750,21800,21750,53
|
|
20240724,090600,30327400,21700,21700,21700,21700,139
|
|
20240724,090500,27311100,21700,21700,21700,21700,50
|
|
20240724,090400,26226100,21700,21700,21700,21700,1
|
|
20240724,090300,26204400,21600,21650,21650,21600,870
|
|
20240724,090200,7410400,21700,21700,21700,21700,10
|
|
20240724,090100,7193400,21750,21750,21750,21750,0
|
|
20240724,090000,7193400,21750,21600,21750,21600,333
|