576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,183300,3120409150,31900,31900,31900,31900,2961
|
|
20240724,183200,3120409150,31900,31900,31900,31900,0
|
|
20240724,183100,3120409150,31900,31900,31900,31900,0
|
|
20240724,183000,3120409150,31900,31900,31900,31900,0
|
|
20240724,182900,3120409150,31900,31900,31900,31900,0
|
|
20240724,182800,3120409150,31900,31900,31900,31900,0
|
|
20240724,182700,3120409150,31900,31900,31900,31900,0
|
|
20240724,182600,3120409150,31900,31900,31900,31900,0
|
|
20240724,182500,3120409150,31900,31900,31900,31900,0
|
|
20240724,182400,3120409150,31900,31900,31900,31900,0
|
|
20240724,182300,3120409150,31900,31900,31900,31900,0
|
|
20240724,182200,3120409150,31900,31900,31900,31900,0
|
|
20240724,182100,3120409150,31900,31900,31900,31900,0
|
|
20240724,182000,3120409150,31900,31900,31900,31900,0
|
|
20240724,181900,3120409150,31900,31900,31900,31900,0
|
|
20240724,181800,3120409150,31900,31900,31900,31900,0
|
|
20240724,181700,3120409150,31900,31900,31900,31900,0
|
|
20240724,181600,3120409150,31900,31900,31900,31900,0
|
|
20240724,181500,3120409150,31900,31900,31900,31900,0
|
|
20240724,181400,3120409150,31900,31900,31900,31900,0
|
|
20240724,181300,3120409150,31900,31900,31900,31900,0
|
|
20240724,181200,3120409150,31900,31900,31900,31900,0
|
|
20240724,181100,3120409150,31900,31900,31900,31900,0
|
|
20240724,181000,3120409150,31900,31900,31900,31900,0
|
|
20240724,180900,3120409150,31900,31900,31900,31900,0
|
|
20240724,180800,3120409150,31900,31900,31900,31900,0
|
|
20240724,180700,3120409150,31900,31900,31900,31900,0
|
|
20240724,180600,3120409150,31900,31900,31900,31900,0
|
|
20240724,180500,3120409150,31900,31900,31900,31900,0
|
|
20240724,180400,3120409150,31900,31900,31900,31900,0
|
|
20240724,180300,3120409150,31900,31900,31900,31900,2961
|
|
20240724,180200,3120409150,31900,31900,31900,31900,0
|
|
20240724,180100,3120409150,31900,31900,31900,31900,0
|
|
20240724,180000,3120409150,31900,31900,31900,31900,0
|
|
20240724,175900,3120409150,31900,31900,31900,31900,0
|
|
20240724,175800,3120409150,31900,31900,31900,31900,0
|
|
20240724,175700,3120409150,31900,31900,31900,31900,0
|
|
20240724,175600,3120409150,31900,31900,31900,31900,0
|
|
20240724,175500,3120409150,31900,31900,31900,31900,0
|
|
20240724,175400,3120409150,31900,31900,31900,31900,0
|
|
20240724,175300,3120409150,31900,31900,31900,31900,0
|
|
20240724,175200,3120409150,31900,31900,31900,31900,0
|
|
20240724,175100,3120409150,31900,31900,31900,31900,0
|
|
20240724,175000,3120409150,31900,31900,31900,31900,0
|
|
20240724,174900,3120409150,31900,31900,31900,31900,0
|
|
20240724,174800,3120409150,31900,31900,31900,31900,0
|
|
20240724,174700,3120409150,31900,31900,31900,31900,0
|
|
20240724,174600,3120409150,31900,31900,31900,31900,0
|
|
20240724,174500,3120409150,31900,31900,31900,31900,0
|
|
20240724,174400,3120409150,31900,31900,31900,31900,0
|
|
20240724,174300,3120409150,31900,31900,31900,31900,0
|
|
20240724,174200,3120409150,31900,31900,31900,31900,0
|
|
20240724,174100,3120409150,31900,31900,31900,31900,0
|
|
20240724,174000,3120409150,31900,31900,31900,31900,0
|
|
20240724,173900,3120409150,31900,31900,31900,31900,0
|
|
20240724,173800,3120409150,31900,31900,31900,31900,0
|
|
20240724,173700,3120409150,31900,31900,31900,31900,0
|
|
20240724,173600,3120409150,31900,31900,31900,31900,0
|
|
20240724,173500,3120409150,31900,31900,31900,31900,0
|
|
20240724,173400,3120409150,31900,31900,31900,31900,0
|
|
20240724,173300,3120409150,31900,31900,31900,31900,2961
|
|
20240724,173200,3120409150,31900,31900,31900,31900,0
|
|
20240724,173100,3120409150,31900,31900,31900,31900,0
|
|
20240724,173000,3120409150,31900,31900,31900,31900,0
|
|
20240724,172900,3120409150,31900,31900,31900,31900,0
|
|
20240724,172800,3120409150,31900,31900,31900,31900,0
|
|
20240724,172700,3120409150,31900,31900,31900,31900,0
|
|
20240724,172600,3120409150,31900,31900,31900,31900,0
|
|
20240724,172500,3120409150,31900,31900,31900,31900,0
|
|
20240724,172400,3120409150,31900,31900,31900,31900,0
|
|
20240724,172300,3120409150,31900,31900,31900,31900,0
|
|
20240724,172200,3120409150,31900,31900,31900,31900,0
|
|
20240724,172100,3120409150,31900,31900,31900,31900,0
|
|
20240724,172000,3120409150,31900,31900,31900,31900,0
|
|
20240724,171900,3120409150,31900,31900,31900,31900,0
|
|
20240724,171800,3120409150,31900,31900,31900,31900,0
|
|
20240724,171700,3120409150,31900,31900,31900,31900,0
|
|
20240724,171600,3120409150,31900,31900,31900,31900,0
|
|
20240724,171500,3120409150,31900,31900,31900,31900,0
|
|
20240724,171400,3120409150,31900,31900,31900,31900,0
|
|
20240724,171300,3120409150,31900,31900,31900,31900,0
|
|
20240724,171200,3120409150,31900,31900,31900,31900,0
|
|
20240724,171100,3120409150,31900,31900,31900,31900,0
|
|
20240724,171000,3120409150,31900,31900,31900,31900,0
|
|
20240724,170900,3120409150,31900,31900,31900,31900,0
|
|
20240724,170800,3120409150,31900,31900,31900,31900,0
|
|
20240724,170700,3120409150,31900,31900,31900,31900,0
|
|
20240724,170600,3120409150,31900,31900,31900,31900,0
|
|
20240724,170500,3120409150,31900,31900,31900,31900,0
|
|
20240724,170400,3120409150,31900,31900,31900,31900,0
|
|
20240724,170300,3120409150,31900,31900,31900,31900,2961
|
|
20240724,170200,3120409150,31900,31900,31900,31900,0
|
|
20240724,170100,3120409150,31900,31900,31900,31900,0
|
|
20240724,170000,3120409150,31900,31900,31900,31900,0
|
|
20240724,165900,3120409150,31900,31900,31900,31900,0
|
|
20240724,165800,3120409150,31900,31900,31900,31900,0
|
|
20240724,165700,3120409150,31900,31900,31900,31900,0
|
|
20240724,165600,3120409150,31900,31900,31900,31900,0
|
|
20240724,165500,3120409150,31900,31900,31900,31900,0
|
|
20240724,165400,3120409150,31900,31900,31900,31900,0
|
|
20240724,165300,3120409150,31900,31900,31900,31900,0
|
|
20240724,165200,3120409150,31900,31900,31900,31900,0
|
|
20240724,165100,3120409150,31900,31900,31900,31900,0
|
|
20240724,165000,3120409150,31900,31900,31900,31900,0
|
|
20240724,164900,3120409150,31900,31900,31900,31900,0
|
|
20240724,164800,3120409150,31900,31900,31900,31900,0
|
|
20240724,164700,3120409150,31900,31900,31900,31900,0
|
|
20240724,164600,3120409150,31900,31900,31900,31900,0
|
|
20240724,164500,3120409150,31900,31900,31900,31900,0
|
|
20240724,164400,3120409150,31900,31900,31900,31900,0
|
|
20240724,164300,3120409150,31900,31900,31900,31900,0
|
|
20240724,164200,3120409150,31900,31900,31900,31900,0
|
|
20240724,164100,3120409150,31900,31900,31900,31900,0
|
|
20240724,164000,3120409150,31900,31900,31900,31900,0
|
|
20240724,163900,3120409150,31900,31900,31900,31900,0
|
|
20240724,163800,3120409150,31900,31900,31900,31900,0
|
|
20240724,163700,3120409150,31900,31900,31900,31900,0
|
|
20240724,163600,3120409150,31900,31900,31900,31900,0
|
|
20240724,163500,3120409150,31900,31900,31900,31900,0
|
|
20240724,163400,3120409150,31900,31900,31900,31900,0
|
|
20240724,163300,3120409150,31900,31900,31900,31900,2961
|
|
20240724,163200,3120409150,31900,31900,31900,31900,0
|
|
20240724,163100,3120409150,31900,31900,31900,31900,0
|
|
20240724,163000,3120409150,31900,31900,31900,31900,0
|
|
20240724,162900,3120409150,31900,31900,31900,31900,0
|
|
20240724,162800,3120409150,31900,31900,31900,31900,0
|
|
20240724,162700,3120409150,31900,31900,31900,31900,0
|
|
20240724,162600,3120409150,31900,31900,31900,31900,0
|
|
20240724,162500,3120409150,31900,31900,31900,31900,0
|
|
20240724,162400,3120409150,31900,31900,31900,31900,0
|
|
20240724,162300,3120409150,31900,31900,31900,31900,0
|
|
20240724,162200,3120409150,31900,31900,31900,31900,0
|
|
20240724,162100,3120409150,31900,31900,31900,31900,0
|
|
20240724,162000,3120409150,31900,31900,31900,31900,0
|
|
20240724,161900,3120409150,31900,31900,31900,31900,0
|
|
20240724,161800,3120409150,31900,31900,31900,31900,0
|
|
20240724,161700,3120409150,31900,31900,31900,31900,0
|
|
20240724,161600,3120409150,31900,31900,31900,31900,0
|
|
20240724,161500,3120409150,31900,31900,31900,31900,0
|
|
20240724,161400,3120409150,31900,31900,31900,31900,0
|
|
20240724,161300,3120409150,31900,31900,31900,31900,0
|
|
20240724,161200,3120409150,31900,31900,31900,31900,0
|
|
20240724,161100,3120409150,31900,31900,31900,31900,0
|
|
20240724,161000,3120409150,31900,31900,31900,31900,0
|
|
20240724,160900,3120409150,31900,31900,31900,31900,0
|
|
20240724,160800,3120409150,31900,31900,31900,31900,0
|
|
20240724,160700,3120409150,31900,31900,31900,31900,0
|
|
20240724,160600,3120409150,31900,31900,31900,31900,0
|
|
20240724,160500,3120409150,31900,31900,31900,31900,0
|
|
20240724,160400,3120409150,31900,31900,31900,31900,0
|
|
20240724,160300,3120409150,31900,31900,31900,31900,2961
|
|
20240724,160200,3120409150,31900,31900,31900,31900,0
|
|
20240724,160100,3120409150,31900,31900,31900,31900,0
|
|
20240724,160000,3120409150,31900,31900,31900,31900,0
|
|
20240724,155900,3120409150,31900,31900,31900,31900,0
|
|
20240724,155800,3120409150,31900,31900,31900,31900,0
|
|
20240724,155700,3120409150,31900,31900,31900,31900,0
|
|
20240724,155600,3120409150,31900,31900,31900,31900,0
|
|
20240724,155500,3120409150,31900,31900,31900,31900,0
|
|
20240724,155400,3120409150,31900,31900,31900,31900,0
|
|
20240724,155300,3120409150,31900,31900,31900,31900,0
|
|
20240724,155200,3120409150,31900,31900,31900,31900,0
|
|
20240724,155100,3120409150,31900,31900,31900,31900,0
|
|
20240724,155000,3120409150,31900,31900,31900,31900,0
|
|
20240724,154900,3120409150,31900,31900,31900,31900,0
|
|
20240724,154800,3120409150,31900,31900,31900,31900,0
|
|
20240724,154700,3120409150,31900,31900,31900,31900,0
|
|
20240724,154600,3120409150,31900,31900,31900,31900,0
|
|
20240724,154500,3120409150,31900,31900,31900,31900,0
|
|
20240724,154400,3120409150,31900,31900,31900,31900,0
|
|
20240724,154300,3120409150,31900,31900,31900,31900,0
|
|
20240724,154200,3120409150,31900,31900,31900,31900,0
|
|
20240724,154100,3120409150,31900,31900,31900,31900,0
|
|
20240724,154000,3120409150,31900,31900,31900,31900,0
|
|
20240724,153900,3120409150,31900,31900,31900,31900,0
|
|
20240724,153800,3120409150,31900,31900,31900,31900,0
|
|
20240724,153700,3120409150,31900,31900,31900,31900,0
|
|
20240724,153600,3120409150,31900,31900,31900,31900,0
|
|
20240724,153500,3120409150,31900,31900,31900,31900,0
|
|
20240724,153400,3120409150,31900,31900,31900,31900,0
|
|
20240724,153300,3120409150,31900,31900,31900,31900,2961
|
|
20240724,153200,3120409150,31900,31900,31900,31900,0
|
|
20240724,153100,3120409150,31900,31900,31900,31900,0
|
|
20240724,153000,3120409150,31900,31900,31900,31900,2961
|
|
20240724,152900,3025953250,31900,31900,31900,31900,0
|
|
20240724,152800,3025953250,31900,31900,31900,31900,0
|
|
20240724,152700,3025953250,31900,31900,31900,31900,0
|
|
20240724,152600,3025953250,31900,31900,31900,31900,0
|
|
20240724,152500,3025953250,31900,31900,31900,31900,0
|
|
20240724,152400,3025953250,31900,31900,31900,31900,0
|
|
20240724,152300,3025953250,31900,31900,31900,31900,0
|
|
20240724,152200,3025953250,31900,31900,31900,31900,0
|
|
20240724,152100,3025953250,31900,31900,31900,31900,0
|
|
20240724,152000,3025953250,31900,31900,31900,31900,0
|
|
20240724,151900,3025953250,31900,31850,31900,31800,553
|
|
20240724,151800,3008358000,31850,31850,31850,31850,89
|
|
20240724,151700,3005523350,31900,31850,31900,31800,154
|
|
20240724,151600,3000616850,31850,31900,31900,31850,146
|
|
20240724,151500,2995961900,31850,31900,31900,31850,165
|
|
20240724,151400,2990702150,31900,31850,31900,31800,280
|
|
20240724,151300,2981786950,31850,31850,31900,31850,647
|
|
20240724,151200,2961170900,31850,31850,31850,31850,67
|
|
20240724,151100,2959036950,31800,31900,31900,31800,197
|
|
20240724,151000,2952761850,31950,31900,31950,31900,203
|
|
20240724,150900,2946276150,31950,31950,31950,31900,343
|
|
20240724,150800,2935330650,31900,31900,31950,31900,300
|
|
20240724,150700,2925755700,31850,31900,31900,31800,1426
|
|
20240724,150600,2880386450,31850,31850,31900,31850,143
|
|
20240724,150500,2875828950,31900,31950,31950,31900,251
|
|
20240724,150400,2867818200,31900,31900,31950,31900,132
|
|
20240724,150300,2863602800,31900,31900,31900,31900,80
|
|
20240724,150200,2861050800,31950,31950,31950,31900,218
|
|
20240724,150100,2854093350,31950,31850,31950,31850,1249
|
|
20240724,150000,2814231600,31800,31900,31900,31800,500
|
|
20240724,145900,2798298500,31850,31900,31900,31850,62
|
|
20240724,145800,2796320750,31900,31850,31900,31850,194
|
|
20240724,145700,2790136950,31900,31900,31900,31900,178
|
|
20240724,145600,2784458750,31900,31850,31900,31850,99
|
|
20240724,145500,2781302200,31800,31800,31900,31800,260
|
|
20240724,145400,2773026200,31850,31850,31850,31850,50
|
|
20240724,145300,2771433700,31850,31850,31850,31850,97
|
|
20240724,145200,2768344250,31900,31900,31900,31850,83
|
|
20240724,145100,2765700550,31900,31900,31950,31900,486
|
|
20240724,145000,2750197050,31900,31900,31900,31900,14
|
|
20240724,144900,2749750450,31900,31850,31900,31850,117
|
|
20240724,144800,2746022950,31850,31850,31850,31850,67
|
|
20240724,144700,2743889000,31850,31850,31850,31850,90
|
|
20240724,144600,2741022500,31850,31950,31950,31850,93
|
|
20240724,144500,2738056250,31950,31950,31950,31950,16
|
|
20240724,144400,2737545050,31950,31950,31950,31900,90
|
|
20240724,144300,2734673550,31950,31950,31950,31950,4
|
|
20240724,144200,2734545750,31900,31950,31950,31900,56
|
|
20240724,144100,2732759100,31900,31950,31950,31900,170
|
|
20240724,144000,2727331600,31950,31950,31950,31950,80
|
|
20240724,143900,2724775600,31950,31900,31950,31900,240
|
|
20240724,143800,2717111600,31950,31950,31950,31950,418
|
|
20240724,143700,2703756500,31950,31950,31950,31950,42
|
|
20240724,143600,2702414600,31950,31900,31950,31900,112
|
|
20240724,143500,2698840250,31950,31900,31950,31900,452
|
|
20240724,143400,2684420650,31900,31900,31900,31900,97
|
|
20240724,143300,2681326350,31850,31850,31850,31850,82
|
|
20240724,143200,2678714650,31850,31900,31900,31800,151
|
|
20240724,143100,2673901250,31900,31800,31900,31800,110
|
|
20240724,143000,2670400900,31800,31850,31900,31800,578
|
|
20240724,142900,2651995300,31800,31800,31800,31800,25
|
|
20240724,142800,2651200300,31800,31850,31850,31800,219
|
|
20240724,142700,2644230300,31850,31900,31900,31850,585
|
|
20240724,142600,2625596300,31900,31900,31900,31900,1
|
|
20240724,142500,2625564400,31850,31850,31900,31800,187
|
|
20240724,142400,2619608750,31850,31850,31850,31850,36
|
|
20240724,142300,2618462150,31850,31800,31850,31750,232
|
|
20240724,142200,2611084150,31750,31700,31750,31700,665
|
|
20240724,142100,2589989450,31700,31700,31700,31700,0
|
|
20240724,142000,2589989450,31700,31700,31750,31700,84
|
|
20240724,141900,2587326600,31750,31700,31750,31700,177
|
|
20240724,141800,2581707850,31700,31700,31700,31700,110
|
|
20240724,141700,2578220850,31700,31750,31750,31700,117
|
|
20240724,141600,2574511850,31750,31650,31750,31650,56
|
|
20240724,141500,2572734850,31650,31650,31650,31650,36
|
|
20240724,141400,2571595450,31700,31650,31700,31650,536
|
|
20240724,141300,2554610050,31650,31650,31650,31650,82
|
|
20240724,141200,2552014750,31650,31650,31650,31650,0
|
|
20240724,141100,2552014750,31650,31700,31700,31650,87
|
|
20240724,141000,2549261150,31700,31700,31700,31700,42
|
|
20240724,140900,2547929750,31600,31600,31600,31600,80
|
|
20240724,140800,2545401750,31700,31550,31700,31550,863
|
|
20240724,140700,2518092550,31550,31550,31550,31550,0
|
|
20240724,140600,2518092550,31550,31550,31550,31500,123
|
|
20240724,140500,2514213800,31550,31550,31550,31550,87
|
|
20240724,140400,2511468950,31550,31550,31550,31550,90
|
|
20240724,140300,2508629450,31500,31550,31550,31500,249
|
|
20240724,140200,2500777650,31550,31550,31550,31550,120
|
|
20240724,140100,2496991650,31500,31500,31550,31500,142
|
|
20240724,140000,2492517650,31500,31500,31550,31500,144
|
|
20240724,135900,2487980650,31650,31500,31650,31450,1951
|
|
20240724,135800,2426521000,31550,31550,31550,31550,1250
|
|
20240724,135700,2387083500,31550,31550,31600,31550,702
|
|
20240724,135600,2364917500,31550,31550,31550,31550,94
|
|
20240724,135500,2361951800,31700,31650,31700,31550,679
|
|
20240724,135400,2340498000,31600,31600,31600,31600,624
|
|
20240724,135300,2320779600,31650,31650,31650,31650,301
|
|
20240724,135200,2311252950,31650,31650,31650,31650,80
|
|
20240724,135100,2308720950,31750,31750,31750,31750,103
|
|
20240724,135000,2305450700,31700,31700,31700,31700,136
|
|
20240724,134900,2301139500,31650,31650,31650,31650,350
|
|
20240724,134800,2290062000,31650,31650,31650,31650,62
|
|
20240724,134700,2288099700,31650,31650,31650,31650,83
|
|
20240724,134600,2285472750,31650,31650,31650,31600,1083
|
|
20240724,134500,2251198750,31650,31650,31650,31650,341
|
|
20240724,134400,2240406100,31650,31700,31700,31650,99
|
|
20240724,134300,2237271800,31700,31700,31700,31700,399
|
|
20240724,134200,2224623500,31700,31700,31700,31700,182
|
|
20240724,134100,2218854100,31700,31700,31700,31700,98
|
|
20240724,134000,2215747500,31750,31750,31750,31750,11
|
|
20240724,133900,2215398250,31700,31750,31750,31700,139
|
|
20240724,133800,2210991450,31750,31750,31750,31750,35
|
|
20240724,133700,2209880200,31750,31700,31750,31700,292
|
|
20240724,133600,2200610100,31700,31700,31700,31700,98
|
|
20240724,133500,2197503500,31700,31700,31700,31700,187
|
|
20240724,133400,2191575600,31700,31700,31750,31700,205
|
|
20240724,133300,2185072100,31700,31700,31700,31700,309
|
|
20240724,133200,2175276800,31700,31700,31700,31700,36
|
|
20240724,133100,2174135600,31700,31700,31700,31700,429
|
|
20240724,133000,2160536300,31700,31750,31750,31700,65
|
|
20240724,132900,2158475650,31750,31750,31750,31750,329
|
|
20240724,132800,2148029900,31750,31750,31750,31750,158
|
|
20240724,132700,2143013400,31750,31750,31750,31750,27
|
|
20240724,132600,2142156150,31750,31750,31750,31750,18
|
|
20240724,132500,2141584650,31750,31750,31750,31750,177
|
|
20240724,132400,2135964900,31800,31750,31800,31750,11
|
|
20240724,132300,2135615600,31750,31750,31750,31750,32
|
|
20240724,132200,2134599600,31700,31750,31750,31700,137
|
|
20240724,132100,2130253850,31750,31750,31750,31750,20
|
|
20240724,132000,2129618850,31750,31700,31750,31700,95
|
|
20240724,131900,2126606850,31700,31700,31700,31700,37
|
|
20240724,131800,2125433950,31700,31700,31700,31700,0
|
|
20240724,131700,2125433950,31700,31750,31750,31700,91
|
|
20240724,131600,2122548700,31750,31750,31750,31750,11
|
|
20240724,131500,2122199450,31750,31700,31750,31700,290
|
|
20240724,131400,2112999950,31700,31700,31700,31700,81
|
|
20240724,131300,2110432250,31700,31700,31700,31700,300
|
|
20240724,131200,2100922250,31750,31750,31750,31750,50
|
|
20240724,131100,2099334750,31700,31700,31700,31700,130
|
|
20240724,131000,2095213750,31700,31700,31700,31700,5
|
|
20240724,130900,2095055250,31800,31800,31800,31750,219
|
|
20240724,130800,2088095050,31800,31750,31800,31750,363
|
|
20240724,130700,2076554300,31750,31750,31750,31750,29
|
|
20240724,130600,2075633550,31750,31700,31750,31700,257
|
|
20240724,130500,2067477850,31700,31700,31700,31700,39
|
|
20240724,130400,2066241550,31650,31650,31650,31650,64
|
|
20240724,130300,2064215950,31700,31700,31750,31650,966
|
|
20240724,130200,2033595200,31800,31750,31800,31700,3751
|
|
20240724,130100,1914644400,31750,31750,31750,31750,1081
|
|
20240724,130000,1880322650,31850,31850,31850,31850,1
|
|
20240724,125900,1880290800,31750,31800,31800,31750,82
|
|
20240724,125800,1877683700,31800,31800,31800,31800,14
|
|
20240724,125700,1877238500,31800,31800,31800,31800,1
|
|
20240724,125600,1877206700,31800,31800,31800,31800,96
|
|
20240724,125500,1874153900,31800,31800,31800,31800,39
|
|
20240724,125400,1872913700,31800,31800,31800,31800,77
|
|
20240724,125300,1870465100,31800,31750,31800,31750,88
|
|
20240724,125200,1867670700,31800,31800,31800,31800,11
|
|
20240724,125100,1867320900,31800,31800,31800,31800,1
|
|
20240724,125000,1867289100,31800,31800,31800,31750,92
|
|
20240724,124900,1864367500,31800,31800,31800,31800,3
|
|
20240724,124800,1864272100,31800,31800,31800,31800,0
|
|
20240724,124700,1864272100,31800,31800,31800,31800,130
|
|
20240724,124600,1860138100,31800,31800,31800,31800,250
|
|
20240724,124500,1852188100,31750,31750,31750,31750,0
|
|
20240724,124400,1852188100,31750,31750,31750,31750,114
|
|
20240724,124300,1848568600,31700,31750,31750,31700,93
|
|
20240724,124200,1845618350,31700,31750,31750,31700,134
|
|
20240724,124100,1841370500,31750,31750,31750,31750,8
|
|
20240724,124000,1841116500,31750,31700,31750,31700,167
|
|
20240724,123900,1835814300,31700,31750,31750,31700,332
|
|
20240724,123800,1825289750,31750,31750,31750,31750,5
|
|
20240724,123700,1825131000,31750,31750,31750,31750,150
|
|
20240724,123600,1820368500,31750,31750,31750,31750,72
|
|
20240724,123500,1818082500,31800,31750,31800,31750,51
|
|
20240724,123400,1816463200,31750,31700,31750,31700,138
|
|
20240724,123300,1812085700,31700,31700,31700,31700,1
|
|
20240724,123200,1812054000,31700,31700,31750,31700,1235
|
|
20240724,123100,1772904400,31700,31700,31750,31650,1164
|
|
20240724,123000,1736005350,31700,31700,31700,31700,13
|
|
20240724,122900,1735593250,31700,31700,31700,31700,274
|
|
20240724,122800,1726907450,31700,31700,31700,31700,80
|
|
20240724,122700,1724371450,31750,31700,31750,31700,202
|
|
20240724,122600,1717967950,31700,31700,31700,31700,1052
|
|
20240724,122500,1684619550,31700,31800,31850,31700,2157
|
|
20240724,122400,1616166000,31800,31800,31800,31800,176
|
|
20240724,122300,1610569200,31850,31800,31850,31800,86
|
|
20240724,122200,1607834350,31850,31800,31850,31800,66
|
|
20240724,122100,1605734150,31850,31800,31850,31800,2108
|
|
20240724,122000,1538699500,31800,31800,31800,31800,80
|
|
20240724,121900,1536155500,31900,31900,31900,31900,419
|
|
20240724,121800,1522789400,31900,31900,31900,31900,92
|
|
20240724,121700,1519854600,31850,31850,31850,31850,112
|
|
20240724,121600,1516287400,31850,31850,31850,31850,1273
|
|
20240724,121500,1475742350,31900,31900,31900,31900,40
|
|
20240724,121400,1474466350,31900,31900,31900,31900,54
|
|
20240724,121300,1472743750,31950,31950,31950,31950,0
|
|
20240724,121200,1472743750,31950,31900,31950,31900,82
|
|
20240724,121100,1470127900,31900,31900,31900,31900,60
|
|
20240724,121000,1468213900,31900,31950,31950,31900,45
|
|
20240724,120900,1466778300,31900,31900,31900,31900,131
|
|
20240724,120800,1462599400,31900,31900,31900,31900,197
|
|
20240724,120700,1456315100,31900,31900,31900,31900,11
|
|
20240724,120600,1455964200,31850,31900,31900,31850,634
|
|
20240724,120500,1435746300,31850,31850,31850,31850,2
|
|
20240724,120400,1435682600,31900,31850,31900,31850,81
|
|
20240724,120300,1433102700,31850,31850,31850,31850,0
|
|
20240724,120200,1433102700,31850,31850,31850,31850,1045
|
|
20240724,120100,1399819450,31900,31900,31900,31900,82
|
|
20240724,120000,1397203650,31900,31900,31900,31900,1
|
|
20240724,115900,1397171750,31900,31900,31900,31900,68
|
|
20240724,115800,1395002550,31900,31900,31900,31850,116
|
|
20240724,115700,1391306800,31850,31850,31850,31850,20
|
|
20240724,115600,1390669800,31850,31900,31900,31850,83
|
|
20240724,115500,1388022150,31900,31900,31900,31900,10
|
|
20240724,115400,1387703150,31900,31900,31900,31900,40
|
|
20240724,115300,1386427150,31900,31900,31900,31900,80
|
|
20240724,115200,1383875150,31900,31900,31900,31900,158
|
|
20240724,115100,1378834950,31900,31900,31900,31900,0
|
|
20240724,115000,1378834950,31900,31900,31900,31900,80
|
|
20240724,114900,1376282950,31900,31900,31900,31900,0
|
|
20240724,114800,1376282950,31900,31900,31900,31900,2
|
|
20240724,114700,1376219150,31900,31900,31900,31900,88
|
|
20240724,114600,1373411950,31900,31900,31900,31900,1
|
|
20240724,114500,1373380050,31900,31900,31900,31900,138
|
|
20240724,114400,1368977850,31900,31900,31900,31900,0
|
|
20240724,114300,1368977850,31900,31950,31950,31900,102
|
|
20240724,114200,1365723950,31850,31850,31850,31850,81
|
|
20240724,114100,1363144100,31900,31900,31900,31900,15
|
|
20240724,114000,1362665600,31900,31900,31900,31900,2
|
|
20240724,113900,1362601800,31850,31900,31900,31850,161
|
|
20240724,113800,1357469950,31900,31900,31900,31900,0
|
|
20240724,113700,1357469950,31900,31900,31900,31900,81
|
|
20240724,113600,1354886050,31900,31900,31900,31900,30
|
|
20240724,113500,1353929050,31900,31900,31900,31900,0
|
|
20240724,113400,1353929050,31900,31900,31900,31900,80
|
|
20240724,113300,1351377050,31900,31900,31900,31900,0
|
|
20240724,113200,1351377050,31900,31900,31900,31900,67
|
|
20240724,113100,1349239750,31900,31900,31950,31900,169
|
|
20240724,113000,1343845150,31900,31900,31900,31900,618
|
|
20240724,112900,1324130950,31900,31900,31900,31900,174
|
|
20240724,112800,1318580350,31900,31950,31950,31900,466
|
|
20240724,112700,1303713700,31950,31950,31950,31900,54
|
|
20240724,112600,1301990700,31950,31950,31950,31950,58
|
|
20240724,112500,1300137600,31950,31950,31950,31950,671
|
|
20240724,112400,1278699150,31950,31950,31950,31950,337
|
|
20240724,112300,1267932000,32000,32000,32000,31950,164
|
|
20240724,112200,1262686250,32000,32000,32000,32000,19
|
|
20240724,112100,1262078250,32000,32000,32000,32000,53
|
|
20240724,112000,1260382250,32000,32050,32050,32000,83
|
|
20240724,111900,1257726200,32050,32050,32050,32050,0
|
|
20240724,111800,1257726200,32050,32000,32050,32000,127
|
|
20240724,111700,1253659900,32000,32050,32050,32000,51
|
|
20240724,111600,1252025400,32000,32000,32000,32000,1
|
|
20240724,111500,1251993400,31950,32000,32000,31950,120
|
|
20240724,111400,1248157450,31950,32000,32000,31950,18
|
|
20240724,111300,1247581500,32000,32000,32000,31950,603
|
|
20240724,111200,1228285550,32000,32000,32000,32000,117
|
|
20240724,111100,1224541550,32000,32000,32000,32000,2
|
|
20240724,111000,1224477550,32050,32100,32100,32050,11
|
|
20240724,110900,1224124500,32050,32100,32100,32050,94
|
|
20240724,110800,1221111150,32050,32050,32050,32050,1
|
|
20240724,110700,1221079100,32100,32000,32100,32000,222
|
|
20240724,110600,1213960900,32000,32000,32050,32000,428
|
|
20240724,110500,1200246850,32000,32000,32000,31950,198
|
|
20240724,110400,1193914950,32000,32000,32000,31950,297
|
|
20240724,110300,1184415950,32000,32050,32050,32000,432
|
|
20240724,110200,1170590600,32000,32000,32000,31950,1201
|
|
20240724,110100,1132158650,31950,31900,32000,31900,813
|
|
20240724,110000,1106183950,31800,31900,31900,31800,1750
|
|
20240724,105900,1050445550,31950,31950,31950,31900,668
|
|
20240724,105800,1029107000,31950,32000,32050,31950,1779
|
|
20240724,105700,972236050,32000,32050,32050,32000,213
|
|
20240724,105600,965409450,32050,32050,32050,32050,169
|
|
20240724,105500,959993000,32050,32050,32050,32050,11
|
|
20240724,105400,959640450,32050,32050,32050,32050,430
|
|
20240724,105300,945858950,32050,32100,32100,32050,752
|
|
20240724,105200,921727000,32100,32100,32100,32100,1
|
|
20240724,105100,921694900,32100,32100,32100,32100,76
|
|
20240724,105000,919255300,32100,32100,32100,32100,101
|
|
20240724,104900,916013200,32100,32100,32100,32100,58
|
|
20240724,104800,914151400,32150,32200,32200,32150,469
|
|
20240724,104700,899073000,32200,32200,32200,32150,47
|
|
20240724,104600,897561650,32150,32200,32200,32150,13
|
|
20240724,104500,897143650,32200,32250,32250,32200,1987
|
|
20240724,104400,833162150,32200,32200,32200,32200,52
|
|
20240724,104300,831487750,32200,32300,32300,32200,5
|
|
20240724,104200,831326650,32300,32250,32300,32250,416
|
|
20240724,104100,817909650,32200,32250,32250,32200,1191
|
|
20240724,104000,779507400,32250,32300,32300,32250,3
|
|
20240724,103900,779410550,32300,32300,32300,32300,42
|
|
20240724,103800,778053950,32350,32300,32350,32300,87
|
|
20240724,103700,775241350,32300,32300,32350,32300,204
|
|
20240724,103600,768645200,32300,32300,32300,32300,161
|
|
20240724,103500,763444900,32300,32300,32300,32300,31
|
|
20240724,103400,762443600,32300,32300,32350,32300,14
|
|
20240724,103300,761990850,32300,32300,32300,32300,17
|
|
20240724,103200,761441750,32300,32300,32300,32300,60
|
|
20240724,103100,759503750,32300,32300,32300,32250,10
|
|
20240724,103000,759180800,32300,32300,32300,32300,11
|
|
20240724,102900,758825500,32300,32300,32300,32300,8
|
|
20240724,102800,758567100,32350,32350,32350,32350,0
|
|
20240724,102700,758567100,32350,32350,32350,32350,0
|
|
20240724,102600,758567100,32350,32350,32350,32350,1
|
|
20240724,102500,758534750,32350,32250,32350,32250,45
|
|
20240724,102400,757083000,32350,32250,32350,32250,121
|
|
20240724,102300,753175550,32300,32300,32300,32300,46
|
|
20240724,102200,751689750,32350,32300,32350,32300,103
|
|
20240724,102100,748357800,32350,32300,32350,32300,79
|
|
20240724,102000,745802700,32300,32200,32300,32200,780
|
|
20240724,101900,720650150,32200,32200,32200,32150,311
|
|
20240724,101800,710636000,32200,32200,32200,32200,0
|
|
20240724,101700,710636000,32200,32200,32200,32200,0
|
|
20240724,101600,710636000,32200,32150,32200,32100,345
|
|
20240724,101500,699546500,32100,32100,32100,32100,1
|
|
20240724,101400,699514400,32100,32100,32100,32100,0
|
|
20240724,101300,699514400,32100,32100,32100,32100,205
|
|
20240724,101200,692933900,32100,32150,32150,32100,102
|
|
20240724,101100,689657250,32100,32100,32100,32100,181
|
|
20240724,101000,683847150,32100,32100,32100,32100,1
|
|
20240724,100900,683815050,32100,32150,32150,32100,67
|
|
20240724,100800,681661950,32150,32100,32150,32100,326
|
|
20240724,100700,671197300,32050,32050,32050,32050,50
|
|
20240724,100600,669594800,32100,32100,32100,32100,2
|
|
20240724,100500,669530600,32100,32050,32100,32050,6
|
|
20240724,100400,669338050,32050,32100,32100,32050,36
|
|
20240724,100300,668182950,32150,32150,32150,32150,53
|
|
20240724,100200,666479000,32100,32100,32100,32100,78
|
|
20240724,100100,663975200,32100,32100,32100,32100,54
|
|
20240724,100000,662241800,32100,32100,32100,32100,7
|
|
20240724,095900,662017100,32100,32100,32100,32100,149
|
|
20240724,095800,657234200,32100,32100,32100,32100,45
|
|
20240724,095700,655789700,32100,32150,32150,32100,247
|
|
20240724,095600,647850500,32150,32150,32150,32150,0
|
|
20240724,095500,647850500,32150,32100,32150,32100,67
|
|
20240724,095400,645699700,32050,32050,32150,32050,798
|
|
20240724,095300,620123600,32100,32100,32100,32100,258
|
|
20240724,095200,611841800,32150,32150,32150,32150,13
|
|
20240724,095100,611423850,32100,32100,32100,32100,37
|
|
20240724,095000,610236150,32100,32100,32150,32100,29
|
|
20240724,094900,609304750,32150,32200,32200,32150,233
|
|
20240724,094800,601813750,32150,32150,32150,32150,0
|
|
20240724,094700,601813750,32150,32150,32150,32150,51
|
|
20240724,094600,600174100,32150,32150,32150,32150,100
|
|
20240724,094500,596959100,32200,32200,32200,32200,1000
|
|
20240724,094400,564759100,32200,32150,32200,32150,561
|
|
20240724,094300,546698050,32150,32150,32150,32150,1
|
|
20240724,094200,546665900,32100,32150,32150,32050,259
|
|
20240724,094100,538341950,32150,32150,32150,32150,66
|
|
20240724,094000,536220050,32150,32000,32150,32000,268
|
|
20240724,093900,527643600,32050,32050,32050,32050,549
|
|
20240724,093800,510048150,32050,32050,32050,32050,0
|
|
20240724,093700,510048150,32050,32150,32150,32050,360
|
|
20240724,093600,498509050,32150,32050,32200,32050,49
|
|
20240724,093500,496932800,32050,32100,32100,32050,62
|
|
20240724,093400,494942950,32100,32150,32200,32100,349
|
|
20240724,093300,483734950,32150,32100,32150,32100,57
|
|
20240724,093200,481904950,32100,32100,32100,32100,4
|
|
20240724,093100,481776550,32050,32050,32050,32050,185
|
|
20240724,093000,475847300,32050,32200,32200,32050,16
|
|
20240724,092900,475333900,32200,32200,32200,32200,3
|
|
20240724,092800,475237300,32200,32200,32200,32200,2
|
|
20240724,092700,475172900,32200,32100,32200,32000,1015
|
|
20240724,092600,442560950,32100,32000,32100,32000,248
|
|
20240724,092500,434624550,32000,32100,32100,32000,429
|
|
20240724,092400,420885450,32150,32150,32150,32100,5
|
|
20240724,092300,420724750,32000,32000,32000,32000,102
|
|
20240724,092200,417460750,32150,31950,32150,31950,245
|
|
20240724,092100,409624400,32000,32000,32000,31950,170
|
|
20240724,092000,404187350,32050,32050,32100,31950,1991
|
|
20240724,091900,340475800,32050,32100,32100,32050,328
|
|
20240724,091800,329956750,32100,32100,32150,32100,436
|
|
20240724,091700,315960650,32100,32200,32200,32100,469
|
|
20240724,091600,300882400,32200,32200,32250,32200,564
|
|
20240724,091500,282716500,32300,32250,32300,32250,68
|
|
20240724,091400,280523450,32250,32250,32250,32200,38
|
|
20240724,091300,279299100,32250,32300,32300,32250,153
|
|
20240724,091200,274363750,32300,32400,32400,32300,366
|
|
20240724,091100,262533750,32400,32400,32500,32350,409
|
|
20240724,091000,249276050,32500,32500,32500,32400,78
|
|
20240724,090900,246741550,32500,32450,32500,32450,288
|
|
20240724,090800,237395050,32450,32450,32500,32300,1166
|
|
20240724,090700,199603750,32450,32400,32450,32300,864
|
|
20240724,090600,171582100,32350,32250,32450,32250,2504
|
|
20240724,090500,90478600,32100,32150,32200,32100,379
|
|
20240724,090400,78276850,32200,32200,32200,32200,110
|
|
20240724,090300,74734850,32200,32200,32200,32200,0
|
|
20240724,090200,74734850,32200,32100,32200,32100,93
|
|
20240724,090100,71745250,32150,32150,32150,32150,30
|
|
20240724,090000,70780750,32150,32200,32200,31950,2194
|