622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,191900,511091800,23300,23300,23300,23300,1158
|
|
20240705,191800,511091800,23300,23300,23300,23300,0
|
|
20240705,191700,511091800,23300,23300,23300,23300,0
|
|
20240705,191600,511091800,23300,23300,23300,23300,0
|
|
20240705,191500,511091800,23300,23300,23300,23300,0
|
|
20240705,191400,511091800,23300,23300,23300,23300,0
|
|
20240705,191300,511091800,23300,23300,23300,23300,0
|
|
20240705,191200,511091800,23300,23300,23300,23300,0
|
|
20240705,191100,511091800,23300,23300,23300,23300,0
|
|
20240705,191000,511091800,23300,23300,23300,23300,0
|
|
20240705,190900,511091800,23300,23300,23300,23300,0
|
|
20240705,190800,511091800,23300,23300,23300,23300,0
|
|
20240705,190700,511091800,23300,23300,23300,23300,0
|
|
20240705,190600,511091800,23300,23300,23300,23300,0
|
|
20240705,190500,511091800,23300,23300,23300,23300,0
|
|
20240705,190400,511091800,23300,23300,23300,23300,0
|
|
20240705,190300,511091800,23300,23300,23300,23300,0
|
|
20240705,190200,511091800,23300,23300,23300,23300,0
|
|
20240705,190100,511091800,23300,23300,23300,23300,0
|
|
20240705,190000,511091800,23300,23300,23300,23300,0
|
|
20240705,185900,511091800,23300,23300,23300,23300,0
|
|
20240705,185800,511091800,23300,23300,23300,23300,0
|
|
20240705,185700,511091800,23300,23300,23300,23300,0
|
|
20240705,185600,511091800,23300,23300,23300,23300,0
|
|
20240705,185500,511091800,23300,23300,23300,23300,0
|
|
20240705,185400,511091800,23300,23300,23300,23300,0
|
|
20240705,185300,511091800,23300,23300,23300,23300,0
|
|
20240705,185200,511091800,23300,23300,23300,23300,0
|
|
20240705,185100,511091800,23300,23300,23300,23300,0
|
|
20240705,185000,511091800,23300,23300,23300,23300,0
|
|
20240705,184900,511091800,23300,23300,23300,23300,1158
|
|
20240705,184800,511091800,23300,23300,23300,23300,0
|
|
20240705,184700,511091800,23300,23300,23300,23300,0
|
|
20240705,184600,511091800,23300,23300,23300,23300,0
|
|
20240705,184500,511091800,23300,23300,23300,23300,0
|
|
20240705,184400,511091800,23300,23300,23300,23300,0
|
|
20240705,184300,511091800,23300,23300,23300,23300,0
|
|
20240705,184200,511091800,23300,23300,23300,23300,0
|
|
20240705,184100,511091800,23300,23300,23300,23300,0
|
|
20240705,184000,511091800,23300,23300,23300,23300,0
|
|
20240705,183900,511091800,23300,23300,23300,23300,0
|
|
20240705,183800,511091800,23300,23300,23300,23300,0
|
|
20240705,183700,511091800,23300,23300,23300,23300,0
|
|
20240705,183600,511091800,23300,23300,23300,23300,0
|
|
20240705,183500,511091800,23300,23300,23300,23300,0
|
|
20240705,183400,511091800,23300,23300,23300,23300,0
|
|
20240705,183300,511091800,23300,23300,23300,23300,0
|
|
20240705,183200,511091800,23300,23300,23300,23300,0
|
|
20240705,183100,511091800,23300,23300,23300,23300,0
|
|
20240705,183000,511091800,23300,23300,23300,23300,0
|
|
20240705,182900,511091800,23300,23300,23300,23300,0
|
|
20240705,182800,511091800,23300,23300,23300,23300,0
|
|
20240705,182700,511091800,23300,23300,23300,23300,0
|
|
20240705,182600,511091800,23300,23300,23300,23300,0
|
|
20240705,182500,511091800,23300,23300,23300,23300,0
|
|
20240705,182400,511091800,23300,23300,23300,23300,0
|
|
20240705,182300,511091800,23300,23300,23300,23300,0
|
|
20240705,182200,511091800,23300,23300,23300,23300,0
|
|
20240705,182100,511091800,23300,23300,23300,23300,0
|
|
20240705,182000,511091800,23300,23300,23300,23300,0
|
|
20240705,181900,511091800,23300,23300,23300,23300,1158
|
|
20240705,181800,511091800,23300,23300,23300,23300,0
|
|
20240705,181700,511091800,23300,23300,23300,23300,0
|
|
20240705,181600,511091800,23300,23300,23300,23300,0
|
|
20240705,181500,511091800,23300,23300,23300,23300,0
|
|
20240705,181400,511091800,23300,23300,23300,23300,0
|
|
20240705,181300,511091800,23300,23300,23300,23300,0
|
|
20240705,181200,511091800,23300,23300,23300,23300,0
|
|
20240705,181100,511091800,23300,23300,23300,23300,0
|
|
20240705,181000,511091800,23300,23300,23300,23300,0
|
|
20240705,180900,511091800,23300,23300,23300,23300,0
|
|
20240705,180800,511091800,23300,23300,23300,23300,0
|
|
20240705,180700,511091800,23300,23300,23300,23300,0
|
|
20240705,180600,511091800,23300,23300,23300,23300,0
|
|
20240705,180500,511091800,23300,23300,23300,23300,0
|
|
20240705,180400,511091800,23300,23300,23300,23300,0
|
|
20240705,180300,511091800,23300,23300,23300,23300,0
|
|
20240705,180200,511091800,23300,23300,23300,23300,0
|
|
20240705,180100,511091800,23300,23300,23300,23300,0
|
|
20240705,180000,511091800,23300,23300,23300,23300,0
|
|
20240705,175900,511091800,23300,23300,23300,23300,0
|
|
20240705,175800,511091800,23300,23300,23300,23300,0
|
|
20240705,175700,511091800,23300,23300,23300,23300,0
|
|
20240705,175600,511091800,23300,23300,23300,23300,0
|
|
20240705,175500,511091800,23300,23300,23300,23300,0
|
|
20240705,175400,511091800,23300,23300,23300,23300,0
|
|
20240705,175300,511091800,23300,23300,23300,23300,0
|
|
20240705,175200,511091800,23300,23300,23300,23300,0
|
|
20240705,175100,511091800,23300,23300,23300,23300,0
|
|
20240705,175000,511091800,23300,23300,23300,23300,0
|
|
20240705,174900,511091800,23300,23300,23300,23300,1158
|
|
20240705,174800,511091800,23300,23300,23300,23300,0
|
|
20240705,174700,511091800,23300,23300,23300,23300,0
|
|
20240705,174600,511091800,23300,23300,23300,23300,0
|
|
20240705,174500,511091800,23300,23300,23300,23300,0
|
|
20240705,174400,511091800,23300,23300,23300,23300,0
|
|
20240705,174300,511091800,23300,23300,23300,23300,0
|
|
20240705,174200,511091800,23300,23300,23300,23300,0
|
|
20240705,174100,511091800,23300,23300,23300,23300,0
|
|
20240705,174000,511091800,23300,23300,23300,23300,0
|
|
20240705,173900,511091800,23300,23300,23300,23300,0
|
|
20240705,173800,511091800,23300,23300,23300,23300,0
|
|
20240705,173700,511091800,23300,23300,23300,23300,0
|
|
20240705,173600,511091800,23300,23300,23300,23300,0
|
|
20240705,173500,511091800,23300,23300,23300,23300,0
|
|
20240705,173400,511091800,23300,23300,23300,23300,0
|
|
20240705,173300,511091800,23300,23300,23300,23300,0
|
|
20240705,173200,511091800,23300,23300,23300,23300,0
|
|
20240705,173100,511091800,23300,23300,23300,23300,0
|
|
20240705,173000,511091800,23300,23300,23300,23300,0
|
|
20240705,172900,511091800,23300,23300,23300,23300,0
|
|
20240705,172800,511091800,23300,23300,23300,23300,0
|
|
20240705,172700,511091800,23300,23300,23300,23300,0
|
|
20240705,172600,511091800,23300,23300,23300,23300,0
|
|
20240705,172500,511091800,23300,23300,23300,23300,0
|
|
20240705,172400,511091800,23300,23300,23300,23300,0
|
|
20240705,172300,511091800,23300,23300,23300,23300,0
|
|
20240705,172200,511091800,23300,23300,23300,23300,0
|
|
20240705,172100,511091800,23300,23300,23300,23300,0
|
|
20240705,172000,511091800,23300,23300,23300,23300,0
|
|
20240705,171900,511091800,23300,23300,23300,23300,1158
|
|
20240705,171800,511091800,23300,23300,23300,23300,0
|
|
20240705,171700,511091800,23300,23300,23300,23300,0
|
|
20240705,171600,511091800,23300,23300,23300,23300,0
|
|
20240705,171500,511091800,23300,23300,23300,23300,0
|
|
20240705,171400,511091800,23300,23300,23300,23300,0
|
|
20240705,171300,511091800,23300,23300,23300,23300,0
|
|
20240705,171200,511091800,23300,23300,23300,23300,0
|
|
20240705,171100,511091800,23300,23300,23300,23300,0
|
|
20240705,171000,511091800,23300,23300,23300,23300,0
|
|
20240705,170900,511091800,23300,23300,23300,23300,0
|
|
20240705,170800,511091800,23300,23300,23300,23300,0
|
|
20240705,170700,511091800,23300,23300,23300,23300,0
|
|
20240705,170600,511091800,23300,23300,23300,23300,0
|
|
20240705,170500,511091800,23300,23300,23300,23300,0
|
|
20240705,170400,511091800,23300,23300,23300,23300,0
|
|
20240705,170300,511091800,23300,23300,23300,23300,0
|
|
20240705,170200,511091800,23300,23300,23300,23300,0
|
|
20240705,170100,511091800,23300,23300,23300,23300,0
|
|
20240705,170000,511091800,23300,23300,23300,23300,0
|
|
20240705,165900,511091800,23300,23300,23300,23300,0
|
|
20240705,165800,511091800,23300,23300,23300,23300,0
|
|
20240705,165700,511091800,23300,23300,23300,23300,0
|
|
20240705,165600,511091800,23300,23300,23300,23300,0
|
|
20240705,165500,511091800,23300,23300,23300,23300,0
|
|
20240705,165400,511091800,23300,23300,23300,23300,0
|
|
20240705,165300,511091800,23300,23300,23300,23300,0
|
|
20240705,165200,511091800,23300,23300,23300,23300,0
|
|
20240705,165100,511091800,23300,23300,23300,23300,0
|
|
20240705,165000,511091800,23300,23300,23300,23300,0
|
|
20240705,164900,511091800,23300,23300,23300,23300,1158
|
|
20240705,164800,511091800,23300,23300,23300,23300,0
|
|
20240705,164700,511091800,23300,23300,23300,23300,0
|
|
20240705,164600,511091800,23300,23300,23300,23300,0
|
|
20240705,164500,511091800,23300,23300,23300,23300,0
|
|
20240705,164400,511091800,23300,23300,23300,23300,0
|
|
20240705,164300,511091800,23300,23300,23300,23300,0
|
|
20240705,164200,511091800,23300,23300,23300,23300,0
|
|
20240705,164100,511091800,23300,23300,23300,23300,0
|
|
20240705,164000,511091800,23300,23300,23300,23300,0
|
|
20240705,163900,511091800,23300,23300,23300,23300,0
|
|
20240705,163800,511091800,23300,23300,23300,23300,0
|
|
20240705,163700,511091800,23300,23300,23300,23300,0
|
|
20240705,163600,511091800,23300,23300,23300,23300,0
|
|
20240705,163500,511091800,23300,23300,23300,23300,0
|
|
20240705,163400,511091800,23300,23300,23300,23300,0
|
|
20240705,163300,511091800,23300,23300,23300,23300,0
|
|
20240705,163200,511091800,23300,23300,23300,23300,0
|
|
20240705,163100,511091800,23300,23300,23300,23300,0
|
|
20240705,163000,511091800,23300,23300,23300,23300,0
|
|
20240705,162900,511091800,23300,23300,23300,23300,0
|
|
20240705,162800,511091800,23300,23300,23300,23300,0
|
|
20240705,162700,511091800,23300,23300,23300,23300,0
|
|
20240705,162600,511091800,23300,23300,23300,23300,0
|
|
20240705,162500,511091800,23300,23300,23300,23300,0
|
|
20240705,162400,511091800,23300,23300,23300,23300,0
|
|
20240705,162300,511091800,23300,23300,23300,23300,0
|
|
20240705,162200,511091800,23300,23300,23300,23300,0
|
|
20240705,162100,511091800,23300,23300,23300,23300,0
|
|
20240705,162000,511091800,23300,23300,23300,23300,0
|
|
20240705,161900,511091800,23300,23300,23300,23300,1158
|
|
20240705,161800,511091800,23300,23300,23300,23300,0
|
|
20240705,161700,511091800,23300,23300,23300,23300,0
|
|
20240705,161600,511091800,23300,23300,23300,23300,0
|
|
20240705,161500,511091800,23300,23300,23300,23300,0
|
|
20240705,161400,511091800,23300,23300,23300,23300,0
|
|
20240705,161300,511091800,23300,23300,23300,23300,0
|
|
20240705,161200,511091800,23300,23300,23300,23300,0
|
|
20240705,161100,511091800,23300,23300,23300,23300,0
|
|
20240705,161000,511091800,23300,23300,23300,23300,0
|
|
20240705,160900,511091800,23300,23300,23300,23300,0
|
|
20240705,160800,511091800,23300,23300,23300,23300,0
|
|
20240705,160700,511091800,23300,23300,23300,23300,0
|
|
20240705,160600,511091800,23300,23300,23300,23300,0
|
|
20240705,160500,511091800,23300,23300,23300,23300,0
|
|
20240705,160400,511091800,23300,23300,23300,23300,0
|
|
20240705,160300,511091800,23300,23300,23300,23300,0
|
|
20240705,160200,511091800,23300,23300,23300,23300,0
|
|
20240705,160100,511091800,23300,23300,23300,23300,0
|
|
20240705,160000,511091800,23300,23300,23300,23300,0
|
|
20240705,155900,511091800,23300,23300,23300,23300,0
|
|
20240705,155800,511091800,23300,23300,23300,23300,0
|
|
20240705,155700,511091800,23300,23300,23300,23300,0
|
|
20240705,155600,511091800,23300,23300,23300,23300,0
|
|
20240705,155500,511091800,23300,23300,23300,23300,0
|
|
20240705,155400,511091800,23300,23300,23300,23300,0
|
|
20240705,155300,511091800,23300,23300,23300,23300,0
|
|
20240705,155200,511091800,23300,23300,23300,23300,0
|
|
20240705,155100,511091800,23300,23300,23300,23300,0
|
|
20240705,155000,511091800,23300,23300,23300,23300,0
|
|
20240705,154900,511091800,23300,23300,23300,23300,1158
|
|
20240705,154800,511091800,23300,23300,23300,23300,0
|
|
20240705,154700,511091800,23300,23300,23300,23300,0
|
|
20240705,154600,511091800,23300,23300,23300,23300,0
|
|
20240705,154500,511091800,23300,23300,23300,23300,0
|
|
20240705,154400,511091800,23300,23300,23300,23300,0
|
|
20240705,154300,511091800,23300,23300,23300,23300,0
|
|
20240705,154200,511091800,23300,23300,23300,23300,0
|
|
20240705,154100,511091800,23300,23300,23300,23300,0
|
|
20240705,154000,511091800,23300,23300,23300,23300,0
|
|
20240705,153900,511091800,23300,23300,23300,23300,0
|
|
20240705,153800,511091800,23300,23300,23300,23300,0
|
|
20240705,153700,511091800,23300,23300,23300,23300,0
|
|
20240705,153600,511091800,23300,23300,23300,23300,0
|
|
20240705,153500,511091800,23300,23300,23300,23300,0
|
|
20240705,153400,511091800,23300,23300,23300,23300,0
|
|
20240705,153300,511091800,23300,23300,23300,23300,0
|
|
20240705,153200,511091800,23300,23300,23300,23300,0
|
|
20240705,153100,511091800,23300,23300,23300,23300,0
|
|
20240705,153000,511091800,23300,23300,23300,23300,1158
|
|
20240705,152900,484110400,23300,23300,23300,23300,0
|
|
20240705,152800,484110400,23300,23300,23300,23300,0
|
|
20240705,152700,484110400,23300,23300,23300,23300,0
|
|
20240705,152600,484110400,23300,23300,23300,23300,0
|
|
20240705,152500,484110400,23300,23300,23300,23300,0
|
|
20240705,152400,484110400,23300,23300,23300,23300,0
|
|
20240705,152300,484110400,23300,23300,23300,23300,0
|
|
20240705,152200,484110400,23300,23300,23300,23300,0
|
|
20240705,152100,484110400,23300,23300,23300,23300,0
|
|
20240705,152000,484110400,23300,23300,23300,23300,0
|
|
20240705,151900,484110400,23300,23300,23300,23250,121
|
|
20240705,151800,481291150,23300,23250,23300,23250,6
|
|
20240705,151700,481151550,23300,23250,23300,23200,53
|
|
20240705,151600,479919650,23300,23300,23300,23300,0
|
|
20240705,151500,479919650,23300,23300,23300,23300,0
|
|
20240705,151400,479919650,23300,23300,23300,23300,1
|
|
20240705,151300,479896350,23250,23250,23250,23250,0
|
|
20240705,151200,479896350,23250,23250,23250,23250,0
|
|
20240705,151100,479896350,23250,23250,23250,23250,0
|
|
20240705,151000,479896350,23250,23250,23250,23250,1
|
|
20240705,150900,479873100,23250,23250,23250,23250,146
|
|
20240705,150800,476478600,23300,23300,23300,23300,17
|
|
20240705,150700,476082500,23250,23250,23250,23250,8
|
|
20240705,150600,475896500,23250,23250,23250,23250,100
|
|
20240705,150500,473571500,23300,23300,23300,23300,0
|
|
20240705,150400,473571500,23300,23250,23300,23250,27
|
|
20240705,150300,472943700,23200,23250,23250,23200,44
|
|
20240705,150200,471922850,23150,23150,23150,23150,0
|
|
20240705,150100,471922850,23150,23200,23200,23150,42
|
|
20240705,150000,470949450,23200,23200,23200,23200,20
|
|
20240705,145900,470485450,23250,23200,23250,23200,15
|
|
20240705,145800,470137250,23200,23200,23200,23200,22
|
|
20240705,145700,469626850,23250,23200,23250,23200,40
|
|
20240705,145600,468698750,23200,23200,23200,23200,12
|
|
20240705,145500,468420350,23200,23200,23250,23150,23
|
|
20240705,145400,467887550,23250,23200,23250,23200,2
|
|
20240705,145300,467841100,23250,23200,23250,23200,235
|
|
20240705,145200,462380400,23250,23200,23250,23200,4
|
|
20240705,145100,462287500,23200,23250,23250,23200,3
|
|
20240705,145000,462217850,23200,23200,23200,23200,21
|
|
20240705,144900,461730650,23250,23200,23250,23200,4
|
|
20240705,144800,461637700,23200,23200,23200,23200,19
|
|
20240705,144700,461196900,23200,23200,23250,23200,3
|
|
20240705,144600,461127250,23200,23200,23200,23200,18
|
|
20240705,144500,460709650,23200,23200,23250,23200,6
|
|
20240705,144400,460570350,23200,23200,23200,23200,18
|
|
20240705,144300,460152750,23250,23200,23250,23200,4
|
|
20240705,144200,460059850,23200,23250,23250,23200,7
|
|
20240705,144100,459897150,23200,23200,23250,23200,21
|
|
20240705,144000,459409800,23200,23200,23200,23200,1
|
|
20240705,143900,459386600,23200,23250,23250,23200,17
|
|
20240705,143800,458992150,23250,23200,23250,23200,4
|
|
20240705,143700,458899300,23250,23200,23250,23200,20
|
|
20240705,143600,458435150,23200,23200,23200,23200,3
|
|
20240705,143500,458365550,23200,23200,23250,23200,21
|
|
20240705,143400,457878300,23200,23200,23200,23200,1
|
|
20240705,143300,457855100,23200,23200,23250,23200,105
|
|
20240705,143200,455419000,23200,23200,23200,23200,17
|
|
20240705,143100,455024600,23250,23250,23250,23250,2
|
|
20240705,143000,454978100,23200,23200,23250,23200,123
|
|
20240705,142900,452119500,23200,23250,23250,23200,3
|
|
20240705,142800,452049800,23200,23200,23200,23200,20
|
|
20240705,142700,451585800,23200,23200,23250,23200,4
|
|
20240705,142600,451492950,23200,23200,23200,23200,119
|
|
20240705,142500,448732150,23200,23250,23250,23200,6
|
|
20240705,142400,448592800,23200,23200,23200,23200,1
|
|
20240705,142300,448569600,23200,23200,23250,23200,435
|
|
20240705,142200,438477550,23200,23200,23200,23200,2
|
|
20240705,142100,438431150,23200,23200,23250,23200,21
|
|
20240705,142000,437943850,23200,23200,23200,23200,4
|
|
20240705,141900,437851050,23200,23250,23250,23200,11
|
|
20240705,141800,437595350,23200,23200,23200,23200,3
|
|
20240705,141700,437525750,23250,23250,23250,23250,17
|
|
20240705,141600,437130500,23250,23250,23250,23250,5
|
|
20240705,141500,437014250,23250,23300,23300,23250,4
|
|
20240705,141400,436921100,23250,23250,23250,23250,19
|
|
20240705,141300,436479350,23250,23300,23300,23250,6
|
|
20240705,141200,436339750,23250,23250,23250,23250,17
|
|
20240705,141100,435944500,23250,23300,23300,23250,4
|
|
20240705,141000,435851400,23250,23250,23250,23200,378
|
|
20240705,140900,427062950,23250,23300,23300,23250,16
|
|
20240705,140800,426690250,23250,23250,23300,23250,69
|
|
20240705,140700,425083500,23250,23300,23300,23250,3
|
|
20240705,140600,425013650,23250,23250,23250,23250,46
|
|
20240705,140500,423944150,23250,23300,23300,23250,19
|
|
20240705,140400,423502350,23300,23250,23300,23250,10
|
|
20240705,140300,423269450,23250,23250,23250,23250,21
|
|
20240705,140200,422781200,23300,23250,23300,23250,9
|
|
20240705,140100,422571800,23250,23250,23250,23250,18
|
|
20240705,140000,422153300,23300,23250,23300,23250,3
|
|
20240705,135900,422083500,23200,23200,23200,23200,16
|
|
20240705,135800,421712300,23250,23300,23300,23250,2
|
|
20240705,135700,421665750,23200,23250,23250,23200,11
|
|
20240705,135600,421410400,23300,23200,23300,23200,49
|
|
20240705,135500,420273400,23200,23200,23200,23200,51
|
|
20240705,135400,419090200,23300,23250,23300,23200,941
|
|
20240705,135300,397254850,23250,23250,23250,23250,6
|
|
20240705,135200,397115350,23300,23250,23300,23250,60
|
|
20240705,135100,395720300,23300,23300,23300,23300,0
|
|
20240705,135000,395720300,23300,23250,23300,23250,23
|
|
20240705,134900,395185400,23300,23300,23300,23300,0
|
|
20240705,134800,395185400,23300,23300,23300,23300,1
|
|
20240705,134700,395162100,23250,23250,23250,23250,19
|
|
20240705,134600,394720350,23300,23300,23300,23300,2
|
|
20240705,134500,394673750,23250,23250,23250,23250,22
|
|
20240705,134400,394162250,23300,23300,23300,23300,2
|
|
20240705,134300,394115650,23250,23250,23250,23250,20
|
|
20240705,134200,393650650,23300,23300,23300,23300,2
|
|
20240705,134100,393604050,23250,23250,23250,23250,19
|
|
20240705,134000,393162300,23300,23250,23300,23250,55
|
|
20240705,133900,391880900,23250,23250,23250,23250,0
|
|
20240705,133800,391880900,23250,23300,23300,23250,18
|
|
20240705,133700,391462300,23250,23250,23250,23250,3
|
|
20240705,133600,391392550,23300,23250,23300,23250,19
|
|
20240705,133500,390950700,23300,23300,23300,23300,0
|
|
20240705,133400,390950700,23300,23250,23300,23250,19
|
|
20240705,133300,390508850,23250,23250,23250,23250,2
|
|
20240705,133200,390462350,23300,23250,23300,23250,18
|
|
20240705,133100,390043750,23300,23300,23300,23300,9
|
|
20240705,133000,389834050,23300,23300,23300,23250,6
|
|
20240705,132900,389694400,23250,23250,23250,23250,17
|
|
20240705,132800,389299150,23300,23300,23300,23300,3
|
|
20240705,132700,389229250,23250,23250,23250,23250,19
|
|
20240705,132600,388787500,23300,23300,23300,23300,2
|
|
20240705,132500,388740900,23300,23250,23300,23250,18
|
|
20240705,132400,388322300,23300,23250,23300,23250,5
|
|
20240705,132300,388205950,23250,23250,23250,23250,0
|
|
20240705,132200,388205950,23250,23300,23300,23250,19
|
|
20240705,132100,387764100,23250,23250,23250,23250,0
|
|
20240705,132000,387764100,23250,23350,23350,23250,19
|
|
20240705,131900,387322150,23250,23250,23250,23250,0
|
|
20240705,131800,387322150,23250,23350,23350,23250,17
|
|
20240705,131700,386926800,23300,23300,23300,23300,3
|
|
20240705,131600,386856900,23350,23350,23350,23250,21
|
|
20240705,131500,386368250,23350,23300,23350,23300,149
|
|
20240705,131400,382896050,23300,23250,23300,23250,3
|
|
20240705,131300,382826250,23250,23250,23250,23250,17
|
|
20240705,131200,382431000,23300,23300,23300,23300,2
|
|
20240705,131100,382384400,23250,23250,23250,23250,16
|
|
20240705,131000,382012400,23250,23300,23300,23250,5
|
|
20240705,130900,381896050,23200,23200,23200,23200,17
|
|
20240705,130800,381501650,23300,23300,23300,23300,2
|
|
20240705,130700,381455050,23250,23200,23300,23200,39
|
|
20240705,130600,380548150,23300,23300,23300,23300,1
|
|
20240705,130500,380524850,23250,23250,23250,23250,2
|
|
20240705,130400,380478350,23250,23300,23300,23250,20
|
|
20240705,130300,380013200,23250,23250,23250,23250,0
|
|
20240705,130200,380013200,23250,23250,23250,23200,29
|
|
20240705,130100,379339800,23200,23200,23200,23200,0
|
|
20240705,130000,379339800,23200,23300,23300,23200,19
|
|
20240705,125900,378898850,23250,23250,23250,23250,0
|
|
20240705,125800,378898850,23250,23250,23250,23250,61
|
|
20240705,125700,377480600,23250,23250,23250,23250,0
|
|
20240705,125600,377480600,23250,23250,23250,23250,0
|
|
20240705,125500,377480600,23250,23300,23300,23250,19
|
|
20240705,125400,377038750,23250,23250,23250,23250,2
|
|
20240705,125300,376992250,23200,23200,23200,23200,17
|
|
20240705,125200,376597850,23200,23200,23200,23200,0
|
|
20240705,125100,376597850,23200,23200,23250,23200,90
|
|
20240705,125000,374508800,23250,23250,23250,23250,0
|
|
20240705,124900,374508800,23250,23250,23250,23250,16
|
|
20240705,124800,374136800,23250,23250,23250,23250,0
|
|
20240705,124700,374136800,23250,23250,23250,23250,2
|
|
20240705,124600,374090300,23200,23250,23250,23200,1892
|
|
20240705,124500,330158350,23250,23250,23250,23250,0
|
|
20240705,124400,330158350,23250,23250,23250,23250,33
|
|
20240705,124300,329391100,23250,23250,23250,23250,0
|
|
20240705,124200,329391100,23250,23250,23250,23250,17
|
|
20240705,124100,328995850,23250,23250,23250,23250,2
|
|
20240705,124000,328949350,23300,23300,23300,23300,27
|
|
20240705,123900,328320250,23300,23300,23300,23300,2
|
|
20240705,123800,328273650,23250,23250,23250,23250,0
|
|
20240705,123700,328273650,23250,23250,23250,23250,19
|
|
20240705,123600,327831900,23250,23250,23250,23250,0
|
|
20240705,123500,327831900,23250,23300,23300,23250,210
|
|
20240705,123400,322939750,23300,23300,23300,23300,52
|
|
20240705,123300,321728150,23300,23300,23300,23300,17
|
|
20240705,123200,321332050,23350,23350,23350,23350,0
|
|
20240705,123100,321332050,23350,23300,23350,23300,44
|
|
20240705,123000,320305600,23300,23300,23300,23300,30
|
|
20240705,122900,319606600,23300,23300,23300,23300,20
|
|
20240705,122800,319140600,23300,23300,23300,23300,17
|
|
20240705,122700,318744500,23300,23350,23350,23300,24
|
|
20240705,122600,318185200,23300,23300,23300,23300,17
|
|
20240705,122500,317789100,23300,23300,23300,23300,0
|
|
20240705,122400,317789100,23300,23250,23300,23250,18
|
|
20240705,122300,317370500,23250,23250,23250,23250,0
|
|
20240705,122200,317370500,23250,23250,23250,23250,17
|
|
20240705,122100,316975250,23300,23300,23300,23300,164
|
|
20240705,122000,313154050,23300,23300,23300,23300,10
|
|
20240705,121900,312921050,23250,23250,23250,23250,17
|
|
20240705,121800,312525800,23250,23250,23250,23250,2
|
|
20240705,121700,312479300,23250,23250,23250,23250,31
|
|
20240705,121600,311758550,23250,23250,23250,23250,0
|
|
20240705,121500,311758550,23250,23250,23250,23250,17
|
|
20240705,121400,311363300,23250,23250,23250,23250,2
|
|
20240705,121300,311316800,23300,23300,23300,23300,2
|
|
20240705,121200,311270200,23300,23300,23300,23300,0
|
|
20240705,121100,311270200,23300,23300,23300,23300,2
|
|
20240705,121000,311223600,23300,23250,23300,23250,58
|
|
20240705,120900,309873000,23300,23300,23300,23300,4
|
|
20240705,120800,309779800,23250,23300,23300,23250,19
|
|
20240705,120700,309337950,23300,23300,23300,23300,0
|
|
20240705,120600,309337950,23300,23300,23300,23300,173
|
|
20240705,120500,305307050,23350,23350,23350,23350,2
|
|
20240705,120400,305260350,23300,23300,23300,23300,18
|
|
20240705,120300,304840950,23350,23350,23350,23350,0
|
|
20240705,120200,304840950,23350,23350,23350,23350,1
|
|
20240705,120100,304817600,23300,23300,23300,23300,19
|
|
20240705,120000,304374900,23350,23350,23350,23350,2
|
|
20240705,115900,304328200,23250,23350,23350,23250,63
|
|
20240705,115800,302862050,23300,23250,23300,23250,6
|
|
20240705,115700,302722450,23350,23250,23350,23250,17
|
|
20240705,115600,302327100,23350,23350,23350,23350,1
|
|
20240705,115500,302303750,23300,23250,23350,23250,65
|
|
20240705,115400,300790100,23300,23300,23300,23300,2044
|
|
20240705,115300,253164900,23300,23300,23300,23300,1
|
|
20240705,115200,253141600,23250,23300,23300,23250,19
|
|
20240705,115100,252699750,23300,23300,23300,23250,4
|
|
20240705,115000,252606650,23250,23300,23300,23250,17
|
|
20240705,114900,252211350,23300,23300,23300,23300,1
|
|
20240705,114800,252188050,23300,23300,23300,23250,35
|
|
20240705,114700,251373500,23300,23300,23300,23300,3
|
|
20240705,114600,251303600,23250,23250,23250,23250,0
|
|
20240705,114500,251303600,23250,23250,23300,23250,64
|
|
20240705,114400,249815550,23300,23300,23300,23250,52
|
|
20240705,114300,248606450,23250,23300,23300,23250,17
|
|
20240705,114200,248211150,23300,23300,23300,23300,2
|
|
20240705,114100,248164550,23250,23250,23250,23250,19
|
|
20240705,114000,247722800,23300,23300,23300,23300,2
|
|
20240705,113900,247676200,23300,23250,23300,23250,118
|
|
20240705,113800,244932650,23300,23300,23350,23300,159
|
|
20240705,113700,241227900,23300,23300,23300,23300,2
|
|
20240705,113600,241181300,23250,23300,23300,23250,50
|
|
20240705,113500,240017100,23300,23250,23300,23250,104
|
|
20240705,113400,237594000,23250,23250,23250,23250,17
|
|
20240705,113300,237198750,23300,23300,23300,23300,2
|
|
20240705,113200,237152150,23300,23250,23300,23250,19
|
|
20240705,113100,236710300,23250,23250,23250,23250,2
|
|
20240705,113000,236663800,23300,23250,23300,23250,18
|
|
20240705,112900,236245200,23300,23250,23300,23250,2
|
|
20240705,112800,236198650,23300,23300,23300,23300,2
|
|
20240705,112700,236152050,23300,23300,23300,23250,19
|
|
20240705,112600,235710200,23350,23350,23350,23350,0
|
|
20240705,112500,235710200,23350,23300,23350,23250,20
|
|
20240705,112400,235245000,23250,23250,23250,23250,0
|
|
20240705,112300,235245000,23250,23350,23350,23250,18
|
|
20240705,112200,234826300,23300,23300,23300,23300,101
|
|
20240705,112100,232473000,23250,23250,23300,23250,20
|
|
20240705,112000,232007950,23300,23250,23300,23250,204
|
|
20240705,111900,227264850,23250,23250,23250,23250,0
|
|
20240705,111800,227264850,23250,23300,23300,23250,22
|
|
20240705,111700,226753200,23300,23250,23300,23250,201
|
|
20240705,111600,222079900,23250,23300,23300,23250,58
|
|
20240705,111500,220731300,23300,23250,23300,23250,3
|
|
20240705,111400,220661500,23250,23300,23300,23250,18
|
|
20240705,111300,220242950,23300,23300,23300,23300,2
|
|
20240705,111200,220196350,23300,23250,23300,23250,29
|
|
20240705,111100,219521500,23300,23300,23300,23300,186
|
|
20240705,111000,215187700,23350,23350,23350,23350,1
|
|
20240705,110900,215164350,23250,23300,23300,23250,427
|
|
20240705,110800,205216050,23250,23300,23300,23250,3
|
|
20240705,110700,205146250,23250,23300,23300,23250,32
|
|
20240705,110600,204402200,23300,23300,23300,23300,18
|
|
20240705,110500,203982800,23300,23200,23300,23200,1060
|
|
20240705,110400,179386500,23300,23250,23350,23250,502
|
|
20240705,110300,167699500,23250,23150,23250,23150,18
|
|
20240705,110200,167282600,23200,23200,23200,23150,63
|
|
20240705,110100,165821100,23200,23200,23200,23200,2
|
|
20240705,110000,165774700,23150,23200,23200,23150,18
|
|
20240705,105900,165357950,23200,23200,23200,23200,7
|
|
20240705,105800,165195550,23150,23150,23200,23150,20
|
|
20240705,105700,164732500,23200,23200,23200,23200,1
|
|
20240705,105600,164709300,23200,23200,23200,23100,18
|
|
20240705,105500,164293300,23200,23150,23200,23150,140
|
|
20240705,105400,161052250,23250,23150,23250,23150,18
|
|
20240705,105300,160635450,23250,23250,23250,23250,1
|
|
20240705,105200,160612200,23200,23250,23250,23200,3
|
|
20240705,105100,160542550,23150,23200,23250,23150,19
|
|
20240705,105000,160102550,23200,23200,23200,23200,0
|
|
20240705,104900,160102550,23200,23150,23200,23150,17
|
|
20240705,104800,159708950,23200,23150,23250,23150,6
|
|
20240705,104700,159569900,23250,23150,23250,23150,19
|
|
20240705,104600,159129850,23200,23200,23200,23200,2
|
|
20240705,104500,159083450,23250,23150,23250,23150,18
|
|
20240705,104400,158666650,23250,23200,23250,23200,2
|
|
20240705,104300,158620200,23200,23200,23200,23200,0
|
|
20240705,104200,158620200,23200,23150,23200,23150,17
|
|
20240705,104100,158226600,23250,23200,23250,23200,2
|
|
20240705,104000,158180150,23200,23200,23250,23200,72
|
|
20240705,103900,156509700,23200,23150,23200,23150,20
|
|
20240705,103800,156045800,23200,23250,23250,23200,23
|
|
20240705,103700,155512150,23250,23250,23250,23250,1
|
|
20240705,103600,155488900,23250,23150,23250,23150,18
|
|
20240705,103500,155072050,23200,23200,23200,23200,1
|
|
20240705,103400,155048850,23250,23250,23250,23250,1
|
|
20240705,103300,155025600,23150,23200,23200,23150,19
|
|
20240705,103200,154585650,23250,23250,23250,23250,0
|
|
20240705,103100,154585650,23250,23250,23250,23150,19
|
|
20240705,103000,154145600,23250,23200,23250,23200,11
|
|
20240705,102900,153890350,23250,23150,23250,23150,48
|
|
20240705,102800,152777550,23150,23200,23200,23150,14
|
|
20240705,102700,152453350,23150,23150,23200,23150,158
|
|
20240705,102600,148795600,23250,23250,23250,23250,3
|
|
20240705,102500,148725850,23250,23200,23250,23200,111
|
|
20240705,102400,146145550,23150,23200,23200,23150,18
|
|
20240705,102300,145728800,23200,23150,23200,23150,103
|
|
20240705,102200,143344200,23150,23250,23250,23150,18
|
|
20240705,102100,142927300,23250,23200,23250,23200,2
|
|
20240705,102000,142880850,23200,23150,23200,23150,18
|
|
20240705,101900,142464100,23200,23250,23250,23200,52
|
|
20240705,101800,141257600,23150,23150,23250,23150,22
|
|
20240705,101700,140748200,23250,23250,23250,23250,81
|
|
20240705,101600,138864950,23250,23200,23250,23200,3
|
|
20240705,101500,138795300,23150,23250,23250,23150,17
|
|
20240705,101400,138401650,23250,23250,23250,23250,3
|
|
20240705,101300,138331900,23150,23250,23250,23150,20
|
|
20240705,101200,137868600,23300,23300,23300,23200,110
|
|
20240705,101100,135316300,23300,23300,23300,23200,19
|
|
20240705,101000,134875300,23300,23300,23300,23300,1
|
|
20240705,100900,134852000,23300,23200,23300,23200,14
|
|
20240705,100800,134526150,23250,23250,23250,23250,16
|
|
20240705,100700,134154150,23350,23350,23350,23350,25
|
|
20240705,100600,133570400,23350,23300,23350,23200,28
|
|
20240705,100500,132919650,23350,23350,23350,23300,12
|
|
20240705,100400,132639500,23350,23200,23350,23200,1263
|
|
20240705,100300,103230250,23200,23150,23200,23150,575
|
|
20240705,100200,89909100,23100,23050,23150,23050,23
|
|
20240705,100100,89378650,23050,23050,23050,23050,32
|
|
20240705,100000,88641050,23100,23150,23150,23100,124
|
|
20240705,095900,85771300,23050,23100,23100,23050,69
|
|
20240705,095800,84180750,23050,23150,23150,23050,103
|
|
20240705,095700,81804750,23100,23100,23100,23100,17
|
|
20240705,095600,81412050,23100,23100,23100,23100,2
|
|
20240705,095500,81365850,23050,23050,23050,23050,57
|
|
20240705,095400,80052000,23150,23150,23150,23150,201
|
|
20240705,095300,75398850,23150,23150,23150,23000,128
|
|
20240705,095200,72438200,23100,23050,23100,23050,570
|
|
20240705,095100,59276800,23000,23000,23000,23000,0
|
|
20240705,095000,59276800,23000,22950,23000,22950,18
|
|
20240705,094900,58863650,23000,23000,23000,23000,0
|
|
20240705,094800,58863650,23000,23000,23000,23000,16
|
|
20240705,094700,58495650,23000,23000,23000,23000,0
|
|
20240705,094600,58495650,23000,23050,23050,23000,19
|
|
20240705,094500,58058550,23050,23050,23050,23050,33
|
|
20240705,094400,57297900,23000,23050,23050,23000,20
|
|
20240705,094300,56837750,23050,23050,23050,23050,0
|
|
20240705,094200,56837750,23050,23100,23100,23050,132
|
|
20240705,094100,53788650,23000,23050,23050,23000,22
|
|
20240705,094000,53282350,23050,23050,23050,23050,20
|
|
20240705,093900,52821350,23000,23000,23000,22950,222
|
|
20240705,093800,47716200,23000,23000,23000,23000,0
|
|
20240705,093700,47716200,23000,23000,23000,23000,17
|
|
20240705,093600,47325200,23000,23000,23000,23000,2
|
|
20240705,093500,47279200,23000,23000,23000,23000,16
|
|
20240705,093400,46911200,23000,23000,23000,23000,0
|
|
20240705,093300,46911200,23000,23000,23000,23000,0
|
|
20240705,093200,46911200,23000,23050,23050,23000,178
|
|
20240705,093100,42809150,23000,23000,23000,23000,50
|
|
20240705,093000,41659150,23000,23000,23000,23000,17
|
|
20240705,092900,41268150,23000,23000,23000,23000,42
|
|
20240705,092800,40302150,23000,23050,23050,23000,17
|
|
20240705,092700,39911100,23000,23000,23000,23000,0
|
|
20240705,092600,39911100,23000,23000,23000,23000,19
|
|
20240705,092500,39474100,23000,23000,23000,23000,6
|
|
20240705,092400,39336100,23000,23000,23000,23000,0
|
|
20240705,092300,39336100,23000,23000,23000,23000,13
|
|
20240705,092200,39037100,23000,23000,23000,23000,0
|
|
20240705,092100,39037100,23000,23000,23000,23000,99
|
|
20240705,092000,36760100,23000,23000,23000,23000,0
|
|
20240705,091900,36760100,23000,22950,23050,22900,520
|
|
20240705,091800,24842550,22950,23000,23000,22950,628
|
|
20240705,091700,10423450,22950,22950,22950,22950,5
|
|
20240705,091600,10308700,22950,22950,22950,22950,2
|
|
20240705,091500,10262800,23000,23000,23000,23000,0
|
|
20240705,091400,10262800,23000,23000,23000,23000,66
|
|
20240705,091300,8744800,23000,22950,23000,22950,55
|
|
20240705,091200,7482500,23100,23100,23100,23100,0
|
|
20240705,091100,7482500,23100,23100,23100,23100,0
|
|
20240705,091000,7482500,23100,23050,23100,23050,4
|
|
20240705,090900,7390200,23100,23100,23100,23100,0
|
|
20240705,090800,7390200,23100,23050,23100,23050,5
|
|
20240705,090700,7274900,23050,23050,23050,23050,8
|
|
20240705,090600,7090500,22950,23000,23100,22950,18
|
|
20240705,090500,6675850,23000,23000,23000,23000,12
|
|
20240705,090400,6399850,23100,23100,23100,23100,10
|
|
20240705,090300,6168850,23100,23000,23100,23000,210
|
|
20240705,090200,1318050,23050,23100,23100,23050,16
|
|
20240705,090100,948850,23050,23050,23050,23050,0
|
|
20240705,090000,948850,23050,23150,23150,23050,41
|