617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,191400,410333850,23550,23550,23550,23550,413
|
|
20240722,191300,410333850,23550,23550,23550,23550,0
|
|
20240722,191200,410333850,23550,23550,23550,23550,0
|
|
20240722,191100,410333850,23550,23550,23550,23550,0
|
|
20240722,191000,410333850,23550,23550,23550,23550,0
|
|
20240722,190900,410333850,23550,23550,23550,23550,0
|
|
20240722,190800,410333850,23550,23550,23550,23550,0
|
|
20240722,190700,410333850,23550,23550,23550,23550,0
|
|
20240722,190600,410333850,23550,23550,23550,23550,0
|
|
20240722,190500,410333850,23550,23550,23550,23550,0
|
|
20240722,190400,410333850,23550,23550,23550,23550,0
|
|
20240722,190300,410333850,23550,23550,23550,23550,0
|
|
20240722,190200,410333850,23550,23550,23550,23550,0
|
|
20240722,190100,410333850,23550,23550,23550,23550,0
|
|
20240722,190000,410333850,23550,23550,23550,23550,0
|
|
20240722,185900,410333850,23550,23550,23550,23550,0
|
|
20240722,185800,410333850,23550,23550,23550,23550,0
|
|
20240722,185700,410333850,23550,23550,23550,23550,0
|
|
20240722,185600,410333850,23550,23550,23550,23550,0
|
|
20240722,185500,410333850,23550,23550,23550,23550,0
|
|
20240722,185400,410333850,23550,23550,23550,23550,0
|
|
20240722,185300,410333850,23550,23550,23550,23550,0
|
|
20240722,185200,410333850,23550,23550,23550,23550,0
|
|
20240722,185100,410333850,23550,23550,23550,23550,0
|
|
20240722,185000,410333850,23550,23550,23550,23550,0
|
|
20240722,184900,410333850,23550,23550,23550,23550,0
|
|
20240722,184800,410333850,23550,23550,23550,23550,0
|
|
20240722,184700,410333850,23550,23550,23550,23550,0
|
|
20240722,184600,410333850,23550,23550,23550,23550,0
|
|
20240722,184500,410333850,23550,23550,23550,23550,0
|
|
20240722,184400,410333850,23550,23550,23550,23550,413
|
|
20240722,184300,410333850,23550,23550,23550,23550,0
|
|
20240722,184200,410333850,23550,23550,23550,23550,0
|
|
20240722,184100,410333850,23550,23550,23550,23550,0
|
|
20240722,184000,410333850,23550,23550,23550,23550,0
|
|
20240722,183900,410333850,23550,23550,23550,23550,0
|
|
20240722,183800,410333850,23550,23550,23550,23550,0
|
|
20240722,183700,410333850,23550,23550,23550,23550,0
|
|
20240722,183600,410333850,23550,23550,23550,23550,0
|
|
20240722,183500,410333850,23550,23550,23550,23550,0
|
|
20240722,183400,410333850,23550,23550,23550,23550,0
|
|
20240722,183300,410333850,23550,23550,23550,23550,0
|
|
20240722,183200,410333850,23550,23550,23550,23550,0
|
|
20240722,183100,410333850,23550,23550,23550,23550,0
|
|
20240722,183000,410333850,23550,23550,23550,23550,0
|
|
20240722,182900,410333850,23550,23550,23550,23550,0
|
|
20240722,182800,410333850,23550,23550,23550,23550,0
|
|
20240722,182700,410333850,23550,23550,23550,23550,0
|
|
20240722,182600,410333850,23550,23550,23550,23550,0
|
|
20240722,182500,410333850,23550,23550,23550,23550,0
|
|
20240722,182400,410333850,23550,23550,23550,23550,0
|
|
20240722,182300,410333850,23550,23550,23550,23550,0
|
|
20240722,182200,410333850,23550,23550,23550,23550,0
|
|
20240722,182100,410333850,23550,23550,23550,23550,0
|
|
20240722,182000,410333850,23550,23550,23550,23550,0
|
|
20240722,181900,410333850,23550,23550,23550,23550,0
|
|
20240722,181800,410333850,23550,23550,23550,23550,0
|
|
20240722,181700,410333850,23550,23550,23550,23550,0
|
|
20240722,181600,410333850,23550,23550,23550,23550,0
|
|
20240722,181500,410333850,23550,23550,23550,23550,0
|
|
20240722,181400,410333850,23550,23550,23550,23550,413
|
|
20240722,181300,410333850,23550,23550,23550,23550,0
|
|
20240722,181200,410333850,23550,23550,23550,23550,0
|
|
20240722,181100,410333850,23550,23550,23550,23550,0
|
|
20240722,181000,410333850,23550,23550,23550,23550,0
|
|
20240722,180900,410333850,23550,23550,23550,23550,0
|
|
20240722,180800,410333850,23550,23550,23550,23550,0
|
|
20240722,180700,410333850,23550,23550,23550,23550,0
|
|
20240722,180600,410333850,23550,23550,23550,23550,0
|
|
20240722,180500,410333850,23550,23550,23550,23550,0
|
|
20240722,180400,410333850,23550,23550,23550,23550,0
|
|
20240722,180300,410333850,23550,23550,23550,23550,0
|
|
20240722,180200,410333850,23550,23550,23550,23550,0
|
|
20240722,180100,410333850,23550,23550,23550,23550,0
|
|
20240722,180000,410333850,23550,23550,23550,23550,0
|
|
20240722,175900,410333850,23550,23550,23550,23550,0
|
|
20240722,175800,410333850,23550,23550,23550,23550,0
|
|
20240722,175700,410333850,23550,23550,23550,23550,0
|
|
20240722,175600,410333850,23550,23550,23550,23550,0
|
|
20240722,175500,410333850,23550,23550,23550,23550,0
|
|
20240722,175400,410333850,23550,23550,23550,23550,0
|
|
20240722,175300,410333850,23550,23550,23550,23550,0
|
|
20240722,175200,410333850,23550,23550,23550,23550,0
|
|
20240722,175100,410333850,23550,23550,23550,23550,0
|
|
20240722,175000,410333850,23550,23550,23550,23550,0
|
|
20240722,174900,410333850,23550,23550,23550,23550,0
|
|
20240722,174800,410333850,23550,23550,23550,23550,0
|
|
20240722,174700,410333850,23550,23550,23550,23550,0
|
|
20240722,174600,410333850,23550,23550,23550,23550,0
|
|
20240722,174500,410333850,23550,23550,23550,23550,0
|
|
20240722,174400,410333850,23550,23550,23550,23550,413
|
|
20240722,174300,410333850,23550,23550,23550,23550,0
|
|
20240722,174200,410333850,23550,23550,23550,23550,0
|
|
20240722,174100,410333850,23550,23550,23550,23550,0
|
|
20240722,174000,410333850,23550,23550,23550,23550,0
|
|
20240722,173900,410333850,23550,23550,23550,23550,0
|
|
20240722,173800,410333850,23550,23550,23550,23550,0
|
|
20240722,173700,410333850,23550,23550,23550,23550,0
|
|
20240722,173600,410333850,23550,23550,23550,23550,0
|
|
20240722,173500,410333850,23550,23550,23550,23550,0
|
|
20240722,173400,410333850,23550,23550,23550,23550,0
|
|
20240722,173300,410333850,23550,23550,23550,23550,0
|
|
20240722,173200,410333850,23550,23550,23550,23550,0
|
|
20240722,173100,410333850,23550,23550,23550,23550,0
|
|
20240722,173000,410333850,23550,23550,23550,23550,0
|
|
20240722,172900,410333850,23550,23550,23550,23550,0
|
|
20240722,172800,410333850,23550,23550,23550,23550,0
|
|
20240722,172700,410333850,23550,23550,23550,23550,0
|
|
20240722,172600,410333850,23550,23550,23550,23550,0
|
|
20240722,172500,410333850,23550,23550,23550,23550,0
|
|
20240722,172400,410333850,23550,23550,23550,23550,0
|
|
20240722,172300,410333850,23550,23550,23550,23550,0
|
|
20240722,172200,410333850,23550,23550,23550,23550,0
|
|
20240722,172100,410333850,23550,23550,23550,23550,0
|
|
20240722,172000,410333850,23550,23550,23550,23550,0
|
|
20240722,171900,410333850,23550,23550,23550,23550,0
|
|
20240722,171800,410333850,23550,23550,23550,23550,0
|
|
20240722,171700,410333850,23550,23550,23550,23550,0
|
|
20240722,171600,410333850,23550,23550,23550,23550,0
|
|
20240722,171500,410333850,23550,23550,23550,23550,0
|
|
20240722,171400,410333850,23550,23550,23550,23550,413
|
|
20240722,171300,410333850,23550,23550,23550,23550,0
|
|
20240722,171200,410333850,23550,23550,23550,23550,0
|
|
20240722,171100,410333850,23550,23550,23550,23550,0
|
|
20240722,171000,410333850,23550,23550,23550,23550,0
|
|
20240722,170900,410333850,23550,23550,23550,23550,0
|
|
20240722,170800,410333850,23550,23550,23550,23550,0
|
|
20240722,170700,410333850,23550,23550,23550,23550,0
|
|
20240722,170600,410333850,23550,23550,23550,23550,0
|
|
20240722,170500,410333850,23550,23550,23550,23550,0
|
|
20240722,170400,410333850,23550,23550,23550,23550,0
|
|
20240722,170300,410333850,23550,23550,23550,23550,0
|
|
20240722,170200,410333850,23550,23550,23550,23550,0
|
|
20240722,170100,410333850,23550,23550,23550,23550,0
|
|
20240722,170000,410333850,23550,23550,23550,23550,0
|
|
20240722,165900,410333850,23550,23550,23550,23550,0
|
|
20240722,165800,410333850,23550,23550,23550,23550,0
|
|
20240722,165700,410333850,23550,23550,23550,23550,0
|
|
20240722,165600,410333850,23550,23550,23550,23550,0
|
|
20240722,165500,410333850,23550,23550,23550,23550,0
|
|
20240722,165400,410333850,23550,23550,23550,23550,0
|
|
20240722,165300,410333850,23550,23550,23550,23550,0
|
|
20240722,165200,410333850,23550,23550,23550,23550,0
|
|
20240722,165100,410333850,23550,23550,23550,23550,0
|
|
20240722,165000,410333850,23550,23550,23550,23550,0
|
|
20240722,164900,410333850,23550,23550,23550,23550,0
|
|
20240722,164800,410333850,23550,23550,23550,23550,0
|
|
20240722,164700,410333850,23550,23550,23550,23550,0
|
|
20240722,164600,410333850,23550,23550,23550,23550,0
|
|
20240722,164500,410333850,23550,23550,23550,23550,0
|
|
20240722,164400,410333850,23550,23550,23550,23550,413
|
|
20240722,164300,410333850,23550,23550,23550,23550,0
|
|
20240722,164200,410333850,23550,23550,23550,23550,0
|
|
20240722,164100,410333850,23550,23550,23550,23550,0
|
|
20240722,164000,410333850,23550,23550,23550,23550,0
|
|
20240722,163900,410333850,23550,23550,23550,23550,0
|
|
20240722,163800,410333850,23550,23550,23550,23550,0
|
|
20240722,163700,410333850,23550,23550,23550,23550,0
|
|
20240722,163600,410333850,23550,23550,23550,23550,0
|
|
20240722,163500,410333850,23550,23550,23550,23550,0
|
|
20240722,163400,410333850,23550,23550,23550,23550,0
|
|
20240722,163300,410333850,23550,23550,23550,23550,0
|
|
20240722,163200,410333850,23550,23550,23550,23550,0
|
|
20240722,163100,410333850,23550,23550,23550,23550,0
|
|
20240722,163000,410333850,23550,23550,23550,23550,0
|
|
20240722,162900,410333850,23550,23550,23550,23550,0
|
|
20240722,162800,410333850,23550,23550,23550,23550,0
|
|
20240722,162700,410333850,23550,23550,23550,23550,0
|
|
20240722,162600,410333850,23550,23550,23550,23550,0
|
|
20240722,162500,410333850,23550,23550,23550,23550,0
|
|
20240722,162400,410333850,23550,23550,23550,23550,0
|
|
20240722,162300,410333850,23550,23550,23550,23550,0
|
|
20240722,162200,410333850,23550,23550,23550,23550,0
|
|
20240722,162100,410333850,23550,23550,23550,23550,0
|
|
20240722,162000,410333850,23550,23550,23550,23550,0
|
|
20240722,161900,410333850,23550,23550,23550,23550,0
|
|
20240722,161800,410333850,23550,23550,23550,23550,0
|
|
20240722,161700,410333850,23550,23550,23550,23550,0
|
|
20240722,161600,410333850,23550,23550,23550,23550,0
|
|
20240722,161500,410333850,23550,23550,23550,23550,0
|
|
20240722,161400,410333850,23550,23550,23550,23550,413
|
|
20240722,161300,410333850,23550,23550,23550,23550,0
|
|
20240722,161200,410333850,23550,23550,23550,23550,0
|
|
20240722,161100,410333850,23550,23550,23550,23550,0
|
|
20240722,161000,410333850,23550,23550,23550,23550,0
|
|
20240722,160900,410333850,23550,23550,23550,23550,0
|
|
20240722,160800,410333850,23550,23550,23550,23550,0
|
|
20240722,160700,410333850,23550,23550,23550,23550,0
|
|
20240722,160600,410333850,23550,23550,23550,23550,0
|
|
20240722,160500,410333850,23550,23550,23550,23550,0
|
|
20240722,160400,410333850,23550,23550,23550,23550,0
|
|
20240722,160300,410333850,23550,23550,23550,23550,0
|
|
20240722,160200,410333850,23550,23550,23550,23550,0
|
|
20240722,160100,410333850,23550,23550,23550,23550,0
|
|
20240722,160000,410333850,23550,23550,23550,23550,0
|
|
20240722,155900,410333850,23550,23550,23550,23550,0
|
|
20240722,155800,410333850,23550,23550,23550,23550,0
|
|
20240722,155700,410333850,23550,23550,23550,23550,0
|
|
20240722,155600,410333850,23550,23550,23550,23550,0
|
|
20240722,155500,410333850,23550,23550,23550,23550,0
|
|
20240722,155400,410333850,23550,23550,23550,23550,0
|
|
20240722,155300,410333850,23550,23550,23550,23550,0
|
|
20240722,155200,410333850,23550,23550,23550,23550,0
|
|
20240722,155100,410333850,23550,23550,23550,23550,0
|
|
20240722,155000,410333850,23550,23550,23550,23550,0
|
|
20240722,154900,410333850,23550,23550,23550,23550,0
|
|
20240722,154800,410333850,23550,23550,23550,23550,0
|
|
20240722,154700,410333850,23550,23550,23550,23550,0
|
|
20240722,154600,410333850,23550,23550,23550,23550,0
|
|
20240722,154500,410333850,23550,23550,23550,23550,0
|
|
20240722,154400,410333850,23550,23550,23550,23550,413
|
|
20240722,154300,410333850,23550,23550,23550,23550,0
|
|
20240722,154200,410333850,23550,23550,23550,23550,0
|
|
20240722,154100,410333850,23550,23550,23550,23550,0
|
|
20240722,154000,410333850,23550,23550,23550,23550,0
|
|
20240722,153900,410333850,23550,23550,23550,23550,0
|
|
20240722,153800,410333850,23550,23550,23550,23550,0
|
|
20240722,153700,410333850,23550,23550,23550,23550,0
|
|
20240722,153600,410333850,23550,23550,23550,23550,0
|
|
20240722,153500,410333850,23550,23550,23550,23550,0
|
|
20240722,153400,410333850,23550,23550,23550,23550,0
|
|
20240722,153300,410333850,23550,23550,23550,23550,0
|
|
20240722,153200,410333850,23550,23550,23550,23550,0
|
|
20240722,153100,410333850,23550,23550,23550,23550,0
|
|
20240722,153000,410333850,23550,23550,23550,23550,413
|
|
20240722,152900,400607700,23600,23600,23600,23600,0
|
|
20240722,152800,400607700,23600,23600,23600,23600,0
|
|
20240722,152700,400607700,23600,23600,23600,23600,0
|
|
20240722,152600,400607700,23600,23600,23600,23600,0
|
|
20240722,152500,400607700,23600,23600,23600,23600,0
|
|
20240722,152400,400607700,23600,23600,23600,23600,0
|
|
20240722,152300,400607700,23600,23600,23600,23600,0
|
|
20240722,152200,400607700,23600,23600,23600,23600,0
|
|
20240722,152100,400607700,23600,23600,23600,23600,0
|
|
20240722,152000,400607700,23600,23600,23600,23600,0
|
|
20240722,151900,400607700,23600,23700,23700,23600,11
|
|
20240722,151800,400347750,23700,23700,23700,23700,0
|
|
20240722,151700,400347750,23700,23650,23700,23650,22
|
|
20240722,151600,399827350,23650,23650,23650,23650,0
|
|
20240722,151500,399827350,23650,23650,23650,23650,0
|
|
20240722,151400,399827350,23650,23650,23650,23650,544
|
|
20240722,151300,386961750,23650,23650,23650,23650,0
|
|
20240722,151200,386961750,23650,23650,23650,23650,11
|
|
20240722,151100,386701600,23650,23650,23650,23650,4
|
|
20240722,151000,386607000,23650,23650,23650,23650,2
|
|
20240722,150900,386559700,23700,23700,23700,23700,0
|
|
20240722,150800,386559700,23700,23700,23700,23700,0
|
|
20240722,150700,386559700,23700,23700,23700,23700,0
|
|
20240722,150600,386559700,23700,23700,23700,23700,0
|
|
20240722,150500,386559700,23700,23700,23700,23700,0
|
|
20240722,150400,386559700,23700,23700,23700,23700,0
|
|
20240722,150300,386559700,23700,23700,23700,23700,5
|
|
20240722,150200,386441200,23700,23700,23700,23700,7
|
|
20240722,150100,386275300,23600,23600,23600,23600,22
|
|
20240722,150000,385756100,23600,23600,23600,23600,2
|
|
20240722,145900,385708900,23700,23700,23700,23700,0
|
|
20240722,145800,385708900,23700,23700,23700,23700,1
|
|
20240722,145700,385685200,23700,23700,23700,23700,5
|
|
20240722,145600,385566700,23700,23700,23700,23700,0
|
|
20240722,145500,385566700,23700,23700,23700,23700,0
|
|
20240722,145400,385566700,23700,23700,23700,23700,0
|
|
20240722,145300,385566700,23700,23700,23700,23700,0
|
|
20240722,145200,385566700,23700,23700,23700,23700,0
|
|
20240722,145100,385566700,23700,23700,23700,23700,0
|
|
20240722,145000,385566700,23700,23700,23700,23700,0
|
|
20240722,144900,385566700,23700,23700,23700,23700,0
|
|
20240722,144800,385566700,23700,23700,23700,23700,0
|
|
20240722,144700,385566700,23700,23700,23700,23700,0
|
|
20240722,144600,385566700,23700,23700,23700,23700,99
|
|
20240722,144500,383220400,23700,23700,23700,23700,0
|
|
20240722,144400,383220400,23700,23700,23700,23700,0
|
|
20240722,144300,383220400,23700,23700,23700,23700,0
|
|
20240722,144200,383220400,23700,23700,23700,23700,0
|
|
20240722,144100,383220400,23700,23700,23700,23700,0
|
|
20240722,144000,383220400,23700,23550,23700,23550,600
|
|
20240722,143900,369067400,23550,23550,23550,23550,0
|
|
20240722,143800,369067400,23550,23550,23550,23550,0
|
|
20240722,143700,369067400,23550,23550,23550,23550,0
|
|
20240722,143600,369067400,23550,23550,23550,23550,12
|
|
20240722,143500,368784800,23550,23550,23550,23550,0
|
|
20240722,143400,368784800,23550,23550,23550,23550,0
|
|
20240722,143300,368784800,23550,23550,23550,23550,6
|
|
20240722,143200,368643500,23550,23550,23550,23550,0
|
|
20240722,143100,368643500,23550,23650,23650,23550,3
|
|
20240722,143000,368572650,23650,23650,23650,23650,0
|
|
20240722,142900,368572650,23650,23650,23650,23650,0
|
|
20240722,142800,368572650,23650,23650,23650,23650,0
|
|
20240722,142700,368572650,23650,23650,23650,23650,0
|
|
20240722,142600,368572650,23650,23650,23650,23650,112
|
|
20240722,142500,365923850,23650,23650,23650,23650,0
|
|
20240722,142400,365923850,23650,23650,23650,23650,0
|
|
20240722,142300,365923850,23650,23650,23650,23650,69
|
|
20240722,142200,364292000,23600,23600,23600,23600,0
|
|
20240722,142100,364292000,23600,23600,23600,23600,87
|
|
20240722,142000,362238800,23600,23600,23600,23600,1
|
|
20240722,141900,362215200,23500,23500,23500,23500,0
|
|
20240722,141800,362215200,23500,23500,23500,23500,100
|
|
20240722,141700,359865200,23500,23500,23500,23500,246
|
|
20240722,141600,354084200,23500,23500,23500,23500,35
|
|
20240722,141500,353261700,23550,23550,23550,23550,0
|
|
20240722,141400,353261700,23550,23550,23550,23550,0
|
|
20240722,141300,353261700,23550,23550,23550,23550,0
|
|
20240722,141200,353261700,23550,23550,23550,23550,0
|
|
20240722,141100,353261700,23550,23550,23550,23550,50
|
|
20240722,141000,352084200,23500,23550,23550,23500,389
|
|
20240722,140900,342942650,23550,23550,23550,23550,462
|
|
20240722,140800,332062550,23600,23600,23600,23600,0
|
|
20240722,140700,332062550,23600,23600,23600,23600,0
|
|
20240722,140600,332062550,23600,23600,23600,23600,0
|
|
20240722,140500,332062550,23600,23600,23600,23600,0
|
|
20240722,140400,332062550,23600,23600,23600,23600,6
|
|
20240722,140300,331920950,23600,23600,23600,23600,6
|
|
20240722,140200,331779350,23600,23600,23600,23600,1
|
|
20240722,140100,331755750,23550,23550,23550,23550,6
|
|
20240722,140000,331614450,23550,23550,23550,23550,0
|
|
20240722,135900,331614450,23550,23550,23550,23550,0
|
|
20240722,135800,331614450,23550,23550,23550,23550,0
|
|
20240722,135700,331614450,23550,23550,23550,23550,0
|
|
20240722,135600,331614450,23550,23550,23550,23550,0
|
|
20240722,135500,331614450,23550,23550,23550,23500,221
|
|
20240722,135400,326419350,23600,23600,23600,23600,37
|
|
20240722,135300,325546150,23600,23600,23600,23600,0
|
|
20240722,135200,325546150,23600,23600,23600,23600,0
|
|
20240722,135100,325546150,23600,23600,23600,23600,0
|
|
20240722,135000,325546150,23600,23600,23600,23600,0
|
|
20240722,134900,325546150,23600,23600,23600,23600,0
|
|
20240722,134800,325546150,23600,23600,23600,23600,0
|
|
20240722,134700,325546150,23600,23600,23600,23600,0
|
|
20240722,134600,325546150,23600,23600,23600,23600,0
|
|
20240722,134500,325546150,23600,23600,23600,23600,0
|
|
20240722,134400,325546150,23600,23600,23600,23600,0
|
|
20240722,134300,325546150,23600,23600,23600,23600,1
|
|
20240722,134200,325522550,23600,23600,23600,23600,0
|
|
20240722,134100,325522550,23600,23600,23600,23600,0
|
|
20240722,134000,325522550,23600,23600,23600,23600,2
|
|
20240722,133900,325475350,23600,23600,23600,23550,25
|
|
20240722,133800,324885550,23550,23550,23550,23550,0
|
|
20240722,133700,324885550,23550,23550,23550,23550,0
|
|
20240722,133600,324885550,23550,23550,23550,23550,50
|
|
20240722,133500,323708050,23500,23500,23500,23500,73
|
|
20240722,133400,321992550,23500,23500,23500,23500,0
|
|
20240722,133300,321992550,23500,23500,23500,23500,0
|
|
20240722,133200,321992550,23500,23500,23500,23500,0
|
|
20240722,133100,321992550,23500,23500,23500,23500,74
|
|
20240722,133000,320253550,23500,23500,23500,23500,71
|
|
20240722,132900,318585050,23500,23500,23500,23500,25
|
|
20240722,132800,317997550,23500,23500,23500,23500,0
|
|
20240722,132700,317997550,23500,23500,23500,23500,0
|
|
20240722,132600,317997550,23500,23500,23500,23500,0
|
|
20240722,132500,317997550,23500,23500,23500,23500,1
|
|
20240722,132400,317974050,23450,23450,23450,23450,50
|
|
20240722,132300,316801550,23500,23500,23500,23500,0
|
|
20240722,132200,316801550,23500,23500,23500,23500,0
|
|
20240722,132100,316801550,23500,23500,23500,23500,0
|
|
20240722,132000,316801550,23500,23500,23500,23500,0
|
|
20240722,131900,316801550,23500,23500,23500,23500,0
|
|
20240722,131800,316801550,23500,23500,23500,23500,0
|
|
20240722,131700,316801550,23500,23500,23500,23500,0
|
|
20240722,131600,316801550,23500,23500,23500,23500,0
|
|
20240722,131500,316801550,23500,23500,23500,23500,8
|
|
20240722,131400,316613550,23500,23500,23500,23500,25
|
|
20240722,131300,316026050,23500,23500,23500,23500,10
|
|
20240722,131200,315791050,23500,23500,23500,23500,10
|
|
20240722,131100,315556050,23500,23500,23500,23500,18
|
|
20240722,131000,315133050,23450,23450,23450,23450,0
|
|
20240722,130900,315133050,23450,23450,23450,23450,0
|
|
20240722,130800,315133050,23450,23450,23450,23450,0
|
|
20240722,130700,315133050,23450,23450,23450,23450,0
|
|
20240722,130600,315133050,23450,23450,23450,23450,150
|
|
20240722,130500,311615550,23450,23450,23450,23450,0
|
|
20240722,130400,311615550,23450,23450,23450,23450,1051
|
|
20240722,130300,286969600,23500,23500,23500,23500,50
|
|
20240722,130200,285794600,23500,23500,23500,23500,0
|
|
20240722,130100,285794600,23500,23500,23500,23500,39
|
|
20240722,130000,284878100,23450,23450,23450,23450,39
|
|
20240722,125900,283963550,23500,23500,23500,23500,2
|
|
20240722,125800,283916550,23500,23500,23500,23500,0
|
|
20240722,125700,283916550,23500,23500,23500,23500,1
|
|
20240722,125600,283893050,23500,23450,23500,23450,32
|
|
20240722,125500,283142550,23500,23500,23500,23500,0
|
|
20240722,125400,283142550,23500,23500,23500,23500,58
|
|
20240722,125300,281779550,23500,23450,23500,23450,2
|
|
20240722,125200,281732600,23500,23500,23500,23500,0
|
|
20240722,125100,281732600,23500,23500,23500,23500,210
|
|
20240722,125000,276797600,23500,23500,23500,23500,0
|
|
20240722,124900,276797600,23500,23500,23500,23500,0
|
|
20240722,124800,276797600,23500,23500,23500,23500,0
|
|
20240722,124700,276797600,23500,23500,23500,23500,30
|
|
20240722,124600,276092600,23500,23500,23500,23500,129
|
|
20240722,124500,273061100,23500,23500,23500,23500,0
|
|
20240722,124400,273061100,23500,23500,23500,23500,0
|
|
20240722,124300,273061100,23500,23500,23500,23500,0
|
|
20240722,124200,273061100,23500,23500,23500,23500,67
|
|
20240722,124100,271486600,23500,23500,23500,23500,0
|
|
20240722,124000,271486600,23500,23500,23500,23500,0
|
|
20240722,123900,271486600,23500,23500,23500,23500,4
|
|
20240722,123800,271392600,23500,23500,23500,23500,1
|
|
20240722,123700,271369100,23500,23500,23500,23500,10
|
|
20240722,123600,271134100,23500,23500,23500,23500,0
|
|
20240722,123500,271134100,23500,23500,23500,23500,0
|
|
20240722,123400,271134100,23500,23500,23500,23500,1
|
|
20240722,123300,271110600,23500,23500,23500,23500,140
|
|
20240722,123200,267820600,23550,23550,23550,23550,0
|
|
20240722,123100,267820600,23550,23550,23550,23550,0
|
|
20240722,123000,267820600,23550,23550,23550,23550,0
|
|
20240722,122900,267820600,23550,23550,23550,23550,128
|
|
20240722,122800,264806200,23600,23600,23600,23600,0
|
|
20240722,122700,264806200,23600,23600,23600,23600,18
|
|
20240722,122600,264381400,23600,23600,23600,23600,2
|
|
20240722,122500,264334200,23600,23600,23600,23600,0
|
|
20240722,122400,264334200,23600,23600,23600,23600,0
|
|
20240722,122300,264334200,23600,23600,23600,23600,0
|
|
20240722,122200,264334200,23600,23600,23600,23600,0
|
|
20240722,122100,264334200,23600,23600,23600,23600,4
|
|
20240722,122000,264239800,23600,23600,23600,23600,0
|
|
20240722,121900,264239800,23600,23600,23600,23600,0
|
|
20240722,121800,264239800,23600,23600,23600,23600,0
|
|
20240722,121700,264239800,23600,23600,23600,23600,0
|
|
20240722,121600,264239800,23600,23600,23600,23600,0
|
|
20240722,121500,264239800,23600,23600,23600,23600,0
|
|
20240722,121400,264239800,23600,23600,23600,23600,0
|
|
20240722,121300,264239800,23600,23600,23600,23600,39
|
|
20240722,121200,263319400,23600,23600,23600,23600,0
|
|
20240722,121100,263319400,23600,23600,23600,23600,0
|
|
20240722,121000,263319400,23600,23600,23600,23600,0
|
|
20240722,120900,263319400,23600,23600,23600,23600,0
|
|
20240722,120800,263319400,23600,23600,23600,23600,0
|
|
20240722,120700,263319400,23600,23600,23600,23600,0
|
|
20240722,120600,263319400,23600,23600,23600,23600,0
|
|
20240722,120500,263319400,23600,23600,23600,23600,0
|
|
20240722,120400,263319400,23600,23600,23600,23600,0
|
|
20240722,120300,263319400,23600,23600,23600,23600,0
|
|
20240722,120200,263319400,23600,23600,23600,23600,0
|
|
20240722,120100,263319400,23600,23600,23600,23600,0
|
|
20240722,120000,263319400,23600,23600,23600,23600,31
|
|
20240722,115900,262587800,23600,23600,23600,23600,10
|
|
20240722,115800,262351800,23600,23600,23600,23600,0
|
|
20240722,115700,262351800,23600,23600,23600,23600,0
|
|
20240722,115600,262351800,23600,23600,23600,23600,0
|
|
20240722,115500,262351800,23600,23600,23600,23600,1
|
|
20240722,115400,262328200,23700,23700,23700,23700,0
|
|
20240722,115300,262328200,23700,23700,23700,23700,0
|
|
20240722,115200,262328200,23700,23700,23700,23700,60
|
|
20240722,115100,260906200,23700,23700,23700,23700,10
|
|
20240722,115000,260669200,23700,23700,23700,23700,0
|
|
20240722,114900,260669200,23700,23700,23700,23700,7
|
|
20240722,114800,260503300,23650,23650,23650,23650,0
|
|
20240722,114700,260503300,23650,23650,23650,23650,0
|
|
20240722,114600,260503300,23650,23700,23700,23650,2
|
|
20240722,114500,260455950,23700,23700,23700,23700,0
|
|
20240722,114400,260455950,23700,23700,23700,23700,0
|
|
20240722,114300,260455950,23700,23700,23700,23700,40
|
|
20240722,114200,259507950,23700,23700,23700,23700,74
|
|
20240722,114100,257754150,23700,23700,23700,23700,0
|
|
20240722,114000,257754150,23700,23550,23700,23550,350
|
|
20240722,113900,249472650,23650,23550,23650,23550,13
|
|
20240722,113800,249165300,23650,23650,23650,23650,0
|
|
20240722,113700,249165300,23650,23650,23650,23650,3
|
|
20240722,113600,249094350,23550,23550,23550,23550,100
|
|
20240722,113500,246739350,23550,23550,23550,23550,50
|
|
20240722,113400,245561850,23550,23550,23550,23550,0
|
|
20240722,113300,245561850,23550,23550,23550,23550,0
|
|
20240722,113200,245561850,23550,23550,23550,23550,0
|
|
20240722,113100,245561850,23550,23550,23550,23550,0
|
|
20240722,113000,245561850,23550,23550,23550,23550,0
|
|
20240722,112900,245561850,23550,23550,23550,23550,0
|
|
20240722,112800,245561850,23550,23550,23550,23550,0
|
|
20240722,112700,245561850,23550,23550,23550,23550,0
|
|
20240722,112600,245561850,23550,23550,23550,23550,37
|
|
20240722,112500,244690500,23550,23650,23650,23550,76
|
|
20240722,112400,242900000,23600,23600,23600,23600,0
|
|
20240722,112300,242900000,23600,23600,23600,23600,12
|
|
20240722,112200,242616800,23600,23600,23600,23600,0
|
|
20240722,112100,242616800,23600,23600,23600,23600,1
|
|
20240722,112000,242593200,23600,23600,23600,23600,0
|
|
20240722,111900,242593200,23600,23600,23600,23600,0
|
|
20240722,111800,242593200,23600,23600,23600,23600,0
|
|
20240722,111700,242593200,23600,23600,23600,23600,1
|
|
20240722,111600,242569600,23700,23650,23700,23650,51
|
|
20240722,111500,241363400,23650,23650,23650,23650,0
|
|
20240722,111400,241363400,23650,23650,23650,23650,0
|
|
20240722,111300,241363400,23650,23650,23650,23650,200
|
|
20240722,111200,236633400,23650,23650,23650,23650,60
|
|
20240722,111100,235214400,23600,23600,23600,23600,0
|
|
20240722,111000,235214400,23600,23600,23600,23600,20
|
|
20240722,110900,234742400,23600,23600,23600,23600,13
|
|
20240722,110800,234435600,23550,23550,23550,23550,21
|
|
20240722,110700,233941050,23500,23500,23500,23500,0
|
|
20240722,110600,233941050,23500,23500,23500,23500,21
|
|
20240722,110500,233447550,23650,23650,23650,23650,0
|
|
20240722,110400,233447550,23650,23650,23650,23650,0
|
|
20240722,110300,233447550,23650,23650,23650,23650,0
|
|
20240722,110200,233447550,23650,23600,23650,23600,5
|
|
20240722,110100,233329400,23500,23500,23500,23500,1
|
|
20240722,110000,233305900,23500,23500,23500,23500,0
|
|
20240722,105900,233305900,23500,23500,23500,23500,20
|
|
20240722,105800,232835900,23500,23500,23500,23500,25
|
|
20240722,105700,232248400,23450,23450,23450,23450,0
|
|
20240722,105600,232248400,23450,23450,23450,23450,0
|
|
20240722,105500,232248400,23450,23450,23450,23450,1
|
|
20240722,105400,232224950,23500,23500,23500,23500,424
|
|
20240722,105300,222260950,23500,23500,23500,23500,0
|
|
20240722,105200,222260950,23500,23500,23500,23500,0
|
|
20240722,105100,222260950,23500,23500,23500,23500,0
|
|
20240722,105000,222260950,23500,23500,23500,23500,6
|
|
20240722,104900,222119950,23500,23500,23500,23500,4
|
|
20240722,104800,222025950,23550,23600,23600,23550,122
|
|
20240722,104700,219147800,23600,23600,23600,23600,0
|
|
20240722,104600,219147800,23600,23600,23600,23600,1
|
|
20240722,104500,219124200,23600,23600,23600,23600,0
|
|
20240722,104400,219124200,23600,23600,23600,23600,0
|
|
20240722,104300,219124200,23600,23600,23600,23600,0
|
|
20240722,104200,219124200,23600,23600,23600,23600,0
|
|
20240722,104100,219124200,23600,23600,23600,23600,15
|
|
20240722,104000,218770200,23600,23600,23600,23600,10
|
|
20240722,103900,218534200,23600,23600,23600,23600,0
|
|
20240722,103800,218534200,23600,23600,23600,23600,54
|
|
20240722,103700,217259800,23600,23450,23600,23450,473
|
|
20240722,103600,206166750,23500,23500,23500,23500,63
|
|
20240722,103500,204686250,23500,23500,23500,23500,4
|
|
20240722,103400,204592250,23500,23500,23500,23500,0
|
|
20240722,103300,204592250,23500,23500,23500,23500,31
|
|
20240722,103200,203863750,23500,23500,23500,23450,123
|
|
20240722,103100,200973300,23500,23500,23500,23500,393
|
|
20240722,103000,191737800,23500,23500,23500,23500,20
|
|
20240722,102900,191267800,23550,23500,23550,23500,547
|
|
20240722,102800,178411500,23550,23550,23550,23550,11
|
|
20240722,102700,178152450,23550,23550,23550,23550,0
|
|
20240722,102600,178152450,23550,23550,23550,23550,81
|
|
20240722,102500,176244900,23550,23550,23550,23550,80
|
|
20240722,102400,174360900,23650,23650,23650,23650,0
|
|
20240722,102300,174360900,23650,23650,23650,23650,0
|
|
20240722,102200,174360900,23650,23650,23650,23650,0
|
|
20240722,102100,174360900,23650,23550,23650,23550,645
|
|
20240722,102000,159168750,23600,23600,23600,23600,25
|
|
20240722,101900,158578750,23600,23600,23600,23600,50
|
|
20240722,101800,157398750,23600,23650,23650,23600,556
|
|
20240722,101700,144277050,23650,23650,23650,23650,29
|
|
20240722,101600,143591200,23650,23650,23650,23650,40
|
|
20240722,101500,142645200,23650,23650,23650,23650,45
|
|
20240722,101400,141580950,23650,23650,23650,23650,0
|
|
20240722,101300,141580950,23650,23650,23650,23650,0
|
|
20240722,101200,141580950,23650,23650,23650,23650,0
|
|
20240722,101100,141580950,23650,23650,23650,23650,0
|
|
20240722,101000,141580950,23650,23700,23700,23650,2
|
|
20240722,100900,141533600,23600,23600,23600,23600,0
|
|
20240722,100800,141533600,23600,23600,23600,23600,20
|
|
20240722,100700,141061600,23700,23600,23700,23600,58
|
|
20240722,100600,139691800,23700,23600,23700,23600,65
|
|
20240722,100500,138157700,23700,23700,23700,23700,1
|
|
20240722,100400,138134000,23700,23700,23700,23700,1
|
|
20240722,100300,138110300,23700,23700,23700,23700,0
|
|
20240722,100200,138110300,23700,23700,23700,23700,0
|
|
20240722,100100,138110300,23700,23700,23700,23700,10
|
|
20240722,100000,137873300,23700,23700,23700,23700,13
|
|
20240722,095900,137565200,23700,23700,23700,23700,0
|
|
20240722,095800,137565200,23700,23700,23700,23700,0
|
|
20240722,095700,137565200,23700,23650,23700,23600,475
|
|
20240722,095600,126354600,23600,23650,23650,23600,300
|
|
20240722,095500,119273700,23750,23750,23750,23750,2
|
|
20240722,095400,119226200,23650,23650,23650,23650,126
|
|
20240722,095300,116246300,23650,23650,23650,23650,0
|
|
20240722,095200,116246300,23650,23650,23650,23650,0
|
|
20240722,095100,116246300,23650,23700,23700,23650,264
|
|
20240722,095000,109997550,23750,23750,23750,23750,14
|
|
20240722,094900,109665050,23750,23750,23750,23750,0
|
|
20240722,094800,109665050,23750,23750,23750,23750,105
|
|
20240722,094700,107171300,23750,23700,23750,23700,109
|
|
20240722,094600,104582700,23700,23700,23700,23700,300
|
|
20240722,094500,97472700,23700,23700,23700,23700,66
|
|
20240722,094400,95908500,23700,23700,23700,23700,170
|
|
20240722,094300,91879500,23700,23700,23700,23700,43
|
|
20240722,094200,90860400,23650,23650,23650,23650,46
|
|
20240722,094100,89772500,23650,23650,23650,23650,100
|
|
20240722,094000,87407500,23650,23650,23650,23650,100
|
|
20240722,093900,85042500,23700,23700,23700,23700,0
|
|
20240722,093800,85042500,23700,23700,23700,23700,8
|
|
20240722,093700,84852900,23750,23750,23750,23750,22
|
|
20240722,093600,84330400,23650,23650,23650,23650,0
|
|
20240722,093500,84330400,23650,23650,23650,23650,519
|
|
20240722,093400,72056050,23700,23700,23700,23700,0
|
|
20240722,093300,72056050,23700,23700,23700,23700,781
|
|
20240722,093200,53546350,23750,23750,23750,23750,0
|
|
20240722,093100,53546350,23750,23750,23750,23750,106
|
|
20240722,093000,51028850,23800,23800,23800,23800,214
|
|
20240722,092900,45935650,23750,23750,23750,23750,30
|
|
20240722,092800,45223150,23800,23800,23800,23800,0
|
|
20240722,092700,45223150,23800,23800,23800,23800,336
|
|
20240722,092600,37226350,23800,23900,23950,23800,591
|
|
20240722,092500,23135250,23800,23800,23800,23800,52
|
|
20240722,092400,21897650,23800,23800,23800,23800,0
|
|
20240722,092300,21897650,23800,23800,23800,23800,0
|
|
20240722,092200,21897650,23800,23800,23800,23800,52
|
|
20240722,092100,20660050,23800,23800,23800,23800,0
|
|
20240722,092000,20660050,23800,23800,23800,23800,0
|
|
20240722,091900,20660050,23800,23800,23800,23800,38
|
|
20240722,091800,19755650,23900,23900,23900,23900,0
|
|
20240722,091700,19755650,23900,23900,23900,23900,0
|
|
20240722,091600,19755650,23900,23900,23900,23900,0
|
|
20240722,091500,19755650,23900,23900,23900,23900,0
|
|
20240722,091400,19755650,23900,23700,23900,23700,126
|
|
20240722,091300,16766250,23900,23700,23900,23650,113
|
|
20240722,091200,14086650,23950,23900,23950,23900,106
|
|
20240722,091100,11552550,23900,23900,23900,23900,0
|
|
20240722,091000,11552550,23900,23900,23900,23900,0
|
|
20240722,090900,11552550,23900,23900,23900,23900,1
|
|
20240722,090800,11528650,23900,23850,23900,23850,20
|
|
20240722,090700,11050750,23850,23850,23850,23850,6
|
|
20240722,090600,10907650,23850,23850,23850,23850,12
|
|
20240722,090500,10621450,23900,23900,23900,23900,0
|
|
20240722,090400,10621450,23900,23900,23900,23900,0
|
|
20240722,090300,10621450,23900,23900,23900,23900,0
|
|
20240722,090200,10621450,23900,23900,23900,23900,0
|
|
20240722,090100,10621450,23900,23900,23900,23900,30
|
|
20240722,090000,9904450,23950,23600,23950,23600,419
|