584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,184100,3134191650,21000,21000,21000,21000,2264
|
|
20240701,184000,3134191650,21000,21000,21000,21000,0
|
|
20240701,183900,3134191650,21000,21000,21000,21000,0
|
|
20240701,183800,3134191650,21000,21000,21000,21000,0
|
|
20240701,183700,3134191650,21000,21000,21000,21000,0
|
|
20240701,183600,3134191650,21000,21000,21000,21000,0
|
|
20240701,183500,3134191650,21000,21000,21000,21000,0
|
|
20240701,183400,3134191650,21000,21000,21000,21000,0
|
|
20240701,183300,3134191650,21000,21000,21000,21000,0
|
|
20240701,183200,3134191650,21000,21000,21000,21000,0
|
|
20240701,183100,3134191650,21000,21000,21000,21000,0
|
|
20240701,183000,3134191650,21000,21000,21000,21000,0
|
|
20240701,182900,3134191650,21000,21000,21000,21000,0
|
|
20240701,182800,3134191650,21000,21000,21000,21000,0
|
|
20240701,182700,3134191650,21000,21000,21000,21000,0
|
|
20240701,182600,3134191650,21000,21000,21000,21000,0
|
|
20240701,182500,3134191650,21000,21000,21000,21000,0
|
|
20240701,182400,3134191650,21000,21000,21000,21000,0
|
|
20240701,182300,3134191650,21000,21000,21000,21000,0
|
|
20240701,182200,3134191650,21000,21000,21000,21000,0
|
|
20240701,182100,3134191650,21000,21000,21000,21000,0
|
|
20240701,182000,3134191650,21000,21000,21000,21000,0
|
|
20240701,181900,3134191650,21000,21000,21000,21000,0
|
|
20240701,181800,3134191650,21000,21000,21000,21000,0
|
|
20240701,181700,3134191650,21000,21000,21000,21000,0
|
|
20240701,181600,3134191650,21000,21000,21000,21000,0
|
|
20240701,181500,3134191650,21000,21000,21000,21000,0
|
|
20240701,181400,3134191650,21000,21000,21000,21000,0
|
|
20240701,181300,3134191650,21000,21000,21000,21000,0
|
|
20240701,181200,3134191650,21000,21000,21000,21000,0
|
|
20240701,181100,3134191650,21000,21000,21000,21000,2264
|
|
20240701,181000,3134191650,21000,21000,21000,21000,0
|
|
20240701,180900,3134191650,21000,21000,21000,21000,0
|
|
20240701,180800,3134191650,21000,21000,21000,21000,0
|
|
20240701,180700,3134191650,21000,21000,21000,21000,0
|
|
20240701,180600,3134191650,21000,21000,21000,21000,0
|
|
20240701,180500,3134191650,21000,21000,21000,21000,0
|
|
20240701,180400,3134191650,21000,21000,21000,21000,0
|
|
20240701,180300,3134191650,21000,21000,21000,21000,0
|
|
20240701,180200,3134191650,21000,21000,21000,21000,0
|
|
20240701,180100,3134191650,21000,21000,21000,21000,0
|
|
20240701,180000,3134191650,21000,21000,21000,21000,0
|
|
20240701,175900,3134191650,21000,21000,21000,21000,0
|
|
20240701,175800,3134191650,21000,21000,21000,21000,0
|
|
20240701,175700,3134191650,21000,21000,21000,21000,0
|
|
20240701,175600,3134191650,21000,21000,21000,21000,0
|
|
20240701,175500,3134191650,21000,21000,21000,21000,0
|
|
20240701,175400,3134191650,21000,21000,21000,21000,0
|
|
20240701,175300,3134191650,21000,21000,21000,21000,0
|
|
20240701,175200,3134191650,21000,21000,21000,21000,0
|
|
20240701,175100,3134191650,21000,21000,21000,21000,0
|
|
20240701,175000,3134191650,21000,21000,21000,21000,0
|
|
20240701,174900,3134191650,21000,21000,21000,21000,0
|
|
20240701,174800,3134191650,21000,21000,21000,21000,0
|
|
20240701,174700,3134191650,21000,21000,21000,21000,0
|
|
20240701,174600,3134191650,21000,21000,21000,21000,0
|
|
20240701,174500,3134191650,21000,21000,21000,21000,0
|
|
20240701,174400,3134191650,21000,21000,21000,21000,0
|
|
20240701,174300,3134191650,21000,21000,21000,21000,0
|
|
20240701,174200,3134191650,21000,21000,21000,21000,0
|
|
20240701,174100,3134191650,21000,21000,21000,21000,2264
|
|
20240701,174000,3134191650,21000,21000,21000,21000,0
|
|
20240701,173900,3134191650,21000,21000,21000,21000,0
|
|
20240701,173800,3134191650,21000,21000,21000,21000,0
|
|
20240701,173700,3134191650,21000,21000,21000,21000,0
|
|
20240701,173600,3134191650,21000,21000,21000,21000,0
|
|
20240701,173500,3134191650,21000,21000,21000,21000,0
|
|
20240701,173400,3134191650,21000,21000,21000,21000,0
|
|
20240701,173300,3134191650,21000,21000,21000,21000,0
|
|
20240701,173200,3134191650,21000,21000,21000,21000,0
|
|
20240701,173100,3134191650,21000,21000,21000,21000,0
|
|
20240701,173000,3134191650,21000,21000,21000,21000,0
|
|
20240701,172900,3134191650,21000,21000,21000,21000,0
|
|
20240701,172800,3134191650,21000,21000,21000,21000,0
|
|
20240701,172700,3134191650,21000,21000,21000,21000,0
|
|
20240701,172600,3134191650,21000,21000,21000,21000,0
|
|
20240701,172500,3134191650,21000,21000,21000,21000,0
|
|
20240701,172400,3134191650,21000,21000,21000,21000,0
|
|
20240701,172300,3134191650,21000,21000,21000,21000,0
|
|
20240701,172200,3134191650,21000,21000,21000,21000,0
|
|
20240701,172100,3134191650,21000,21000,21000,21000,0
|
|
20240701,172000,3134191650,21000,21000,21000,21000,0
|
|
20240701,171900,3134191650,21000,21000,21000,21000,0
|
|
20240701,171800,3134191650,21000,21000,21000,21000,0
|
|
20240701,171700,3134191650,21000,21000,21000,21000,0
|
|
20240701,171600,3134191650,21000,21000,21000,21000,0
|
|
20240701,171500,3134191650,21000,21000,21000,21000,0
|
|
20240701,171400,3134191650,21000,21000,21000,21000,0
|
|
20240701,171300,3134191650,21000,21000,21000,21000,0
|
|
20240701,171200,3134191650,21000,21000,21000,21000,0
|
|
20240701,171100,3134191650,21000,21000,21000,21000,2264
|
|
20240701,171000,3134191650,21000,21000,21000,21000,0
|
|
20240701,170900,3134191650,21000,21000,21000,21000,0
|
|
20240701,170800,3134191650,21000,21000,21000,21000,0
|
|
20240701,170700,3134191650,21000,21000,21000,21000,0
|
|
20240701,170600,3134191650,21000,21000,21000,21000,0
|
|
20240701,170500,3134191650,21000,21000,21000,21000,0
|
|
20240701,170400,3134191650,21000,21000,21000,21000,0
|
|
20240701,170300,3134191650,21000,21000,21000,21000,0
|
|
20240701,170200,3134191650,21000,21000,21000,21000,0
|
|
20240701,170100,3134191650,21000,21000,21000,21000,0
|
|
20240701,170000,3134191650,21000,21000,21000,21000,0
|
|
20240701,165900,3134191650,21000,21000,21000,21000,0
|
|
20240701,165800,3134191650,21000,21000,21000,21000,0
|
|
20240701,165700,3134191650,21000,21000,21000,21000,0
|
|
20240701,165600,3134191650,21000,21000,21000,21000,0
|
|
20240701,165500,3134191650,21000,21000,21000,21000,0
|
|
20240701,165400,3134191650,21000,21000,21000,21000,0
|
|
20240701,165300,3134191650,21000,21000,21000,21000,0
|
|
20240701,165200,3134191650,21000,21000,21000,21000,0
|
|
20240701,165100,3134191650,21000,21000,21000,21000,0
|
|
20240701,165000,3134191650,21000,21000,21000,21000,0
|
|
20240701,164900,3134191650,21000,21000,21000,21000,0
|
|
20240701,164800,3134191650,21000,21000,21000,21000,0
|
|
20240701,164700,3134191650,21000,21000,21000,21000,0
|
|
20240701,164600,3134191650,21000,21000,21000,21000,0
|
|
20240701,164500,3134191650,21000,21000,21000,21000,0
|
|
20240701,164400,3134191650,21000,21000,21000,21000,0
|
|
20240701,164300,3134191650,21000,21000,21000,21000,0
|
|
20240701,164200,3134191650,21000,21000,21000,21000,0
|
|
20240701,164100,3134191650,21000,21000,21000,21000,2264
|
|
20240701,164000,3134191650,21000,21000,21000,21000,0
|
|
20240701,163900,3134191650,21000,21000,21000,21000,0
|
|
20240701,163800,3134191650,21000,21000,21000,21000,0
|
|
20240701,163700,3134191650,21000,21000,21000,21000,0
|
|
20240701,163600,3134191650,21000,21000,21000,21000,0
|
|
20240701,163500,3134191650,21000,21000,21000,21000,0
|
|
20240701,163400,3134191650,21000,21000,21000,21000,0
|
|
20240701,163300,3134191650,21000,21000,21000,21000,0
|
|
20240701,163200,3134191650,21000,21000,21000,21000,0
|
|
20240701,163100,3134191650,21000,21000,21000,21000,0
|
|
20240701,163000,3134191650,21000,21000,21000,21000,0
|
|
20240701,162900,3134191650,21000,21000,21000,21000,0
|
|
20240701,162800,3134191650,21000,21000,21000,21000,0
|
|
20240701,162700,3134191650,21000,21000,21000,21000,0
|
|
20240701,162600,3134191650,21000,21000,21000,21000,0
|
|
20240701,162500,3134191650,21000,21000,21000,21000,0
|
|
20240701,162400,3134191650,21000,21000,21000,21000,0
|
|
20240701,162300,3134191650,21000,21000,21000,21000,0
|
|
20240701,162200,3134191650,21000,21000,21000,21000,0
|
|
20240701,162100,3134191650,21000,21000,21000,21000,0
|
|
20240701,162000,3134191650,21000,21000,21000,21000,0
|
|
20240701,161900,3134191650,21000,21000,21000,21000,0
|
|
20240701,161800,3134191650,21000,21000,21000,21000,0
|
|
20240701,161700,3134191650,21000,21000,21000,21000,0
|
|
20240701,161600,3134191650,21000,21000,21000,21000,0
|
|
20240701,161500,3134191650,21000,21000,21000,21000,0
|
|
20240701,161400,3134191650,21000,21000,21000,21000,0
|
|
20240701,161300,3134191650,21000,21000,21000,21000,0
|
|
20240701,161200,3134191650,21000,21000,21000,21000,0
|
|
20240701,161100,3134191650,21000,21000,21000,21000,2264
|
|
20240701,161000,3134191650,21000,21000,21000,21000,0
|
|
20240701,160900,3134191650,21000,21000,21000,21000,0
|
|
20240701,160800,3134191650,21000,21000,21000,21000,0
|
|
20240701,160700,3134191650,21000,21000,21000,21000,0
|
|
20240701,160600,3134191650,21000,21000,21000,21000,0
|
|
20240701,160500,3134191650,21000,21000,21000,21000,0
|
|
20240701,160400,3134191650,21000,21000,21000,21000,0
|
|
20240701,160300,3134191650,21000,21000,21000,21000,0
|
|
20240701,160200,3134191650,21000,21000,21000,21000,0
|
|
20240701,160100,3134191650,21000,21000,21000,21000,0
|
|
20240701,160000,3134191650,21000,21000,21000,21000,0
|
|
20240701,155900,3134191650,21000,21000,21000,21000,0
|
|
20240701,155800,3134191650,21000,21000,21000,21000,0
|
|
20240701,155700,3134191650,21000,21000,21000,21000,0
|
|
20240701,155600,3134191650,21000,21000,21000,21000,0
|
|
20240701,155500,3134191650,21000,21000,21000,21000,0
|
|
20240701,155400,3134191650,21000,21000,21000,21000,0
|
|
20240701,155300,3134191650,21000,21000,21000,21000,0
|
|
20240701,155200,3134191650,21000,21000,21000,21000,0
|
|
20240701,155100,3134191650,21000,21000,21000,21000,0
|
|
20240701,155000,3134191650,21000,21000,21000,21000,0
|
|
20240701,154900,3134191650,21000,21000,21000,21000,0
|
|
20240701,154800,3134191650,21000,21000,21000,21000,0
|
|
20240701,154700,3134191650,21000,21000,21000,21000,0
|
|
20240701,154600,3134191650,21000,21000,21000,21000,0
|
|
20240701,154500,3134191650,21000,21000,21000,21000,0
|
|
20240701,154400,3134191650,21000,21000,21000,21000,0
|
|
20240701,154300,3134191650,21000,21000,21000,21000,0
|
|
20240701,154200,3134191650,21000,21000,21000,21000,0
|
|
20240701,154100,3134191650,21000,21000,21000,21000,2264
|
|
20240701,154000,3134191650,21000,21000,21000,21000,0
|
|
20240701,153900,3134191650,21000,21000,21000,21000,0
|
|
20240701,153800,3134191650,21000,21000,21000,21000,0
|
|
20240701,153700,3134191650,21000,21000,21000,21000,0
|
|
20240701,153600,3134191650,21000,21000,21000,21000,0
|
|
20240701,153500,3134191650,21000,21000,21000,21000,0
|
|
20240701,153400,3134191650,21000,21000,21000,21000,0
|
|
20240701,153300,3134191650,21000,21000,21000,21000,0
|
|
20240701,153200,3134191650,21000,21000,21000,21000,0
|
|
20240701,153100,3134191650,21000,21000,21000,21000,0
|
|
20240701,153000,3134191650,21000,21000,21000,21000,2264
|
|
20240701,152900,3086647650,21150,21150,21150,21150,0
|
|
20240701,152800,3086647650,21150,21150,21150,21150,0
|
|
20240701,152700,3086647650,21150,21150,21150,21150,0
|
|
20240701,152600,3086647650,21150,21150,21150,21150,0
|
|
20240701,152500,3086647650,21150,21150,21150,21150,0
|
|
20240701,152400,3086647650,21150,21150,21150,21150,0
|
|
20240701,152300,3086647650,21150,21150,21150,21150,0
|
|
20240701,152200,3086647650,21150,21150,21150,21150,0
|
|
20240701,152100,3086647650,21150,21150,21150,21150,0
|
|
20240701,152000,3086647650,21150,21150,21150,21150,0
|
|
20240701,151900,3086647650,21150,21250,21350,21150,1636
|
|
20240701,151800,3051825900,21400,21450,21450,21250,1221
|
|
20240701,151700,3025787350,21450,21200,21450,21200,3482
|
|
20240701,151600,2951544600,21150,21150,21150,21150,712
|
|
20240701,151500,2936485800,21100,21000,21100,21000,1554
|
|
20240701,151400,2903729050,21000,20900,21000,20900,776
|
|
20240701,151300,2887480950,20900,21050,21050,20900,607
|
|
20240701,151200,2874763450,21050,21150,21150,21000,616
|
|
20240701,151100,2861812050,21150,21150,21150,21050,522
|
|
20240701,151000,2850804450,21100,21150,21150,21000,591
|
|
20240701,150900,2838314800,21150,21150,21200,21050,1161
|
|
20240701,150800,2813795950,21150,21100,21150,21100,874
|
|
20240701,150700,2795340350,21100,21150,21150,21050,496
|
|
20240701,150600,2784875500,21150,21150,21150,21100,265
|
|
20240701,150500,2779270800,21150,21150,21150,21100,789
|
|
20240701,150400,2762583900,21100,21050,21100,21000,1171
|
|
20240701,150300,2737885300,21050,20950,21050,20950,439
|
|
20240701,150200,2728668200,20950,21100,21100,20950,572
|
|
20240701,150100,2716654950,21100,21050,21100,21000,757
|
|
20240701,150000,2700703650,21100,21050,21150,21050,1085
|
|
20240701,145900,2677819500,21050,21100,21150,21000,1829
|
|
20240701,145800,2639280750,21100,21050,21100,21050,758
|
|
20240701,145700,2623317250,21000,21050,21050,20950,984
|
|
20240701,145600,2602605600,21050,21050,21050,21000,424
|
|
20240701,145500,2593693100,21050,21000,21050,20950,307
|
|
20240701,145400,2587239900,21000,20950,21050,20950,1057
|
|
20240701,145300,2565034750,21000,20850,21000,20850,2537
|
|
20240701,145200,2511917950,20850,20850,20850,20850,298
|
|
20240701,145100,2505704650,20800,20700,20800,20650,1749
|
|
20240701,145000,2469434350,20700,20650,20750,20650,458
|
|
20240701,144900,2459956150,20650,20700,20700,20600,504
|
|
20240701,144800,2449551900,20700,20700,20700,20700,191
|
|
20240701,144700,2445598200,20700,20650,20700,20650,60
|
|
20240701,144600,2444356850,20700,20700,20700,20700,158
|
|
20240701,144500,2441086250,20750,20750,20750,20750,238
|
|
20240701,144400,2436147750,20700,20700,20700,20700,39
|
|
20240701,144300,2435340450,20650,20750,20750,20650,695
|
|
20240701,144200,2420948450,20750,20750,20750,20750,35
|
|
20240701,144100,2420222200,20750,20750,20750,20750,72
|
|
20240701,144000,2418728200,20700,20800,20800,20700,384
|
|
20240701,143900,2410758050,20800,20800,20800,20800,368
|
|
20240701,143800,2403103650,20800,20750,20800,20750,171
|
|
20240701,143700,2399553150,20800,20800,20800,20800,100
|
|
20240701,143600,2397473150,20800,20800,20800,20800,36
|
|
20240701,143500,2396724350,20800,20800,20800,20800,283
|
|
20240701,143400,2390837950,20750,20750,20750,20750,113
|
|
20240701,143300,2388493200,20750,20750,20750,20700,304
|
|
20240701,143200,2382198750,20750,20700,20750,20700,72
|
|
20240701,143100,2380705300,20750,20650,20750,20650,263
|
|
20240701,143000,2375265450,20650,20450,20650,20450,1822
|
|
20240701,142900,2337882100,20450,20500,20500,20400,2159
|
|
20240701,142800,2293674200,20500,20600,20600,20500,637
|
|
20240701,142700,2280586550,20600,20600,20650,20600,245
|
|
20240701,142600,2275537700,20600,20550,20600,20550,654
|
|
20240701,142500,2262071900,20600,20550,20600,20550,864
|
|
20240701,142400,2244301450,20550,20550,20600,20550,262
|
|
20240701,142300,2238916400,20600,20600,20650,20600,1327
|
|
20240701,142200,2211578450,20600,20600,20600,20600,175
|
|
20240701,142100,2207973450,20600,20650,20650,20600,510
|
|
20240701,142000,2197450700,20650,20700,20700,20650,444
|
|
20240701,141900,2188280050,20650,20650,20700,20650,352
|
|
20240701,141800,2181009350,20650,20700,20700,20650,173
|
|
20240701,141700,2177428550,20700,20700,20700,20650,121
|
|
20240701,141600,2174928100,20650,20650,20700,20650,103
|
|
20240701,141500,2172799950,20650,20650,20650,20600,318
|
|
20240701,141400,2166243600,20650,20650,20650,20600,126
|
|
20240701,141300,2163645800,20650,20650,20650,20600,86
|
|
20240701,141200,2161870200,20650,20650,20650,20600,214
|
|
20240701,141100,2157454900,20600,20700,20700,20600,143
|
|
20240701,141000,2154502400,20600,20650,20650,20600,176
|
|
20240701,140900,2150868800,20650,20650,20700,20650,215
|
|
20240701,140800,2146427250,20700,20650,20700,20650,112
|
|
20240701,140700,2144114350,20650,20650,20700,20650,91
|
|
20240701,140600,2142234700,20650,20700,20700,20650,163
|
|
20240701,140500,2138865500,20700,20700,20700,20650,938
|
|
20240701,140400,2119458800,20700,20700,20700,20650,191
|
|
20240701,140300,2115510550,20700,20650,20700,20650,416
|
|
20240701,140200,2106918050,20650,20650,20750,20650,465
|
|
20240701,140100,2097304450,20650,20700,20750,20650,186
|
|
20240701,140000,2093460650,20700,20700,20700,20700,205
|
|
20240701,135900,2089217150,20750,20800,20800,20750,93
|
|
20240701,135800,2087286100,20800,20700,20800,20700,82
|
|
20240701,135700,2085582950,20700,20750,20750,20700,194
|
|
20240701,135600,2081559700,20750,20700,20750,20700,306
|
|
20240701,135500,2075222650,20650,20650,20650,20600,1009
|
|
20240701,135400,2054391250,20650,20700,20700,20650,227
|
|
20240701,135300,2049700900,20700,20650,20700,20650,60
|
|
20240701,135200,2048460100,20650,20650,20700,20650,220
|
|
20240701,135100,2043913550,20650,20750,20750,20650,1647
|
|
20240701,135000,2009827550,20700,20700,20750,20700,406
|
|
20240701,134900,2001421600,20700,20700,20800,20700,306
|
|
20240701,134800,1995082800,20700,20750,20750,20700,307
|
|
20240701,134700,1988723000,20750,20750,20750,20700,134
|
|
20240701,134600,1985944600,20700,20750,20750,20700,147
|
|
20240701,134500,1982898550,20700,20750,20750,20700,200
|
|
20240701,134400,1978754100,20750,20700,20750,20700,131
|
|
20240701,134300,1976038250,20700,20700,20700,20700,53
|
|
20240701,134200,1974941150,20750,20750,20750,20750,105
|
|
20240701,134100,1972762400,20700,20750,20750,20700,137
|
|
20240701,134000,1969923700,20700,20700,20700,20700,117
|
|
20240701,133900,1967501800,20700,20700,20700,20700,185
|
|
20240701,133800,1963672300,20700,20700,20700,20700,0
|
|
20240701,133700,1963672300,20700,20700,20750,20700,183
|
|
20240701,133600,1959884150,20700,20700,20750,20700,616
|
|
20240701,133500,1947132850,20700,20700,20750,20700,393
|
|
20240701,133400,1938996250,20750,20750,20750,20750,656
|
|
20240701,133300,1925384250,20750,20750,20750,20750,1567
|
|
20240701,133200,1892869000,20750,20800,20800,20750,81
|
|
20240701,133100,1891187900,20800,20800,20800,20800,3
|
|
20240701,133000,1891125500,20850,20850,20850,20750,265
|
|
20240701,132900,1885613550,20850,20850,20850,20800,51
|
|
20240701,132800,1884552450,20800,20800,20850,20800,78
|
|
20240701,132700,1882929950,20800,20800,20800,20800,47
|
|
20240701,132600,1881952350,20800,20850,20850,20800,139
|
|
20240701,132500,1879058850,20850,20800,20850,20800,37
|
|
20240701,132400,1878289200,20800,20800,20800,20800,46
|
|
20240701,132300,1877332400,20800,20800,20850,20800,100
|
|
20240701,132200,1875252350,20800,20850,20850,20800,259
|
|
20240701,132100,1869852250,20850,20850,20850,20850,44
|
|
20240701,132000,1868934850,20850,20850,20850,20850,126
|
|
20240701,131900,1866307750,20850,20850,20850,20850,47
|
|
20240701,131800,1865327800,20900,20900,20900,20900,97
|
|
20240701,131700,1863300500,20900,20850,20900,20850,109
|
|
20240701,131600,1861027300,20850,20900,20900,20850,95
|
|
20240701,131500,1859046300,20900,20850,20900,20850,180
|
|
20240701,131400,1855293250,20850,20850,20850,20850,46
|
|
20240701,131300,1854334150,20850,20850,20850,20850,45
|
|
20240701,131200,1853395900,20850,20850,20850,20850,161
|
|
20240701,131100,1850039050,20850,20850,20850,20850,81
|
|
20240701,131000,1848350200,20850,20950,20950,20850,109
|
|
20240701,130900,1846077450,20850,20850,20900,20850,288
|
|
20240701,130800,1840064500,20850,20800,20850,20800,232
|
|
20240701,130700,1835231400,20850,20850,20850,20850,98
|
|
20240701,130600,1833188100,20800,20750,20800,20750,106
|
|
20240701,130500,1830985250,20800,20800,20800,20750,449
|
|
20240701,130400,1821647700,20750,20750,20750,20750,126
|
|
20240701,130300,1819033200,20700,20750,20750,20700,1134
|
|
20240701,130200,1795521600,20750,20750,20750,20750,6
|
|
20240701,130100,1795397100,20750,20750,20750,20750,96
|
|
20240701,130000,1793405100,20750,20750,20750,20750,80
|
|
20240701,125900,1791745100,20750,20750,20750,20750,0
|
|
20240701,125800,1791745100,20750,20800,20800,20750,119
|
|
20240701,125700,1789270200,20850,20800,20850,20800,25
|
|
20240701,125600,1788749250,20800,20850,20850,20750,1529
|
|
20240701,125500,1757002850,20850,20850,20850,20850,272
|
|
20240701,125400,1751331650,20850,20850,20900,20850,141
|
|
20240701,125300,1748389300,20850,20850,20850,20850,263
|
|
20240701,125200,1742905750,20850,20800,20850,20800,46
|
|
20240701,125100,1741948900,20800,20750,20800,20750,404
|
|
20240701,125000,1733548200,20750,20800,20800,20750,239
|
|
20240701,124900,1728581950,20800,20800,20800,20750,231
|
|
20240701,124800,1723781200,20750,20750,20800,20750,93
|
|
20240701,124700,1721851400,20750,20750,20750,20750,6
|
|
20240701,124600,1721726900,20750,20750,20750,20750,96
|
|
20240701,124500,1719734900,20750,20750,20750,20750,118
|
|
20240701,124400,1717286400,20750,20700,20750,20700,87
|
|
20240701,124300,1715481450,20700,20700,20700,20700,45
|
|
20240701,124200,1714549950,20750,20750,20750,20750,224
|
|
20240701,124100,1709901950,20750,20750,20750,20750,254
|
|
20240701,124000,1704631450,20750,20800,20800,20750,216
|
|
20240701,123900,1700145950,20800,20800,20850,20750,385
|
|
20240701,123800,1692145550,20800,20750,20850,20750,501
|
|
20240701,123700,1681724850,20800,20800,20800,20800,3
|
|
20240701,123600,1681662450,20800,20750,20800,20750,94
|
|
20240701,123500,1679711800,20750,20800,20800,20750,212
|
|
20240701,123400,1675307900,20800,20750,20800,20750,7
|
|
20240701,123300,1675162600,20750,20750,20750,20750,41
|
|
20240701,123200,1674311850,20750,20800,20800,20750,135
|
|
20240701,123100,1671508750,20800,20750,20800,20750,87
|
|
20240701,123000,1669703350,20750,20800,20800,20750,236
|
|
20240701,122900,1664797850,20800,20800,20800,20750,289
|
|
20240701,122800,1658786950,20800,20800,20800,20750,121
|
|
20240701,122700,1656272100,20750,20700,20750,20700,1097
|
|
20240701,122600,1633546350,20700,20700,20750,20700,192
|
|
20240701,122500,1629570150,20700,20700,20700,20700,136
|
|
20240701,122400,1626754950,20700,20700,20750,20700,188
|
|
20240701,122300,1622857450,20700,20700,20700,20700,207
|
|
20240701,122200,1618572550,20700,20700,20700,20700,35
|
|
20240701,122100,1617848050,20700,20700,20700,20700,71
|
|
20240701,122000,1616378350,20700,20700,20700,20700,59
|
|
20240701,121900,1615157050,20750,20700,20800,20700,70
|
|
20240701,121800,1613702650,20700,20650,20700,20600,792
|
|
20240701,121700,1597362150,20650,20700,20700,20650,107
|
|
20240701,121600,1595152250,20650,20650,20650,20650,106
|
|
20240701,121500,1592963350,20700,20700,20700,20650,281
|
|
20240701,121400,1587159300,20700,20700,20700,20700,11
|
|
20240701,121300,1586931600,20700,20700,20700,20650,1321
|
|
20240701,121200,1559641350,20700,20750,20750,20700,567
|
|
20240701,121100,1547904400,20700,20750,20750,20700,504
|
|
20240701,121000,1537468650,20750,20800,20850,20750,632
|
|
20240701,120900,1524333900,20800,20800,20800,20800,146
|
|
20240701,120800,1521297100,20800,20800,20800,20800,217
|
|
20240701,120700,1516783500,20800,20850,20850,20800,5
|
|
20240701,120600,1516679400,20800,20850,20850,20800,83
|
|
20240701,120500,1514951400,20850,20800,20850,20800,70
|
|
20240701,120400,1513495350,20850,20850,20850,20800,56
|
|
20240701,120300,1512330000,20850,20850,20850,20800,90
|
|
20240701,120200,1510455850,20850,20800,20850,20800,86
|
|
20240701,120100,1508666500,20800,20850,20850,20800,62
|
|
20240701,120000,1507376800,20850,20800,20850,20800,66
|
|
20240701,115900,1506003950,20800,20850,20850,20800,26
|
|
20240701,115800,1505462900,20800,20800,20850,20800,115
|
|
20240701,115700,1503070850,20800,20800,20850,20800,878
|
|
20240701,115600,1484808400,20800,20850,20850,20800,38
|
|
20240701,115500,1484017350,20850,20850,20900,20850,373
|
|
20240701,115400,1476237800,20850,20850,20850,20850,65
|
|
20240701,115300,1474882550,20850,20850,20850,20850,56
|
|
20240701,115200,1473714950,20850,20850,20850,20850,51
|
|
20240701,115100,1472651600,20850,20850,20850,20850,82
|
|
20240701,115000,1470941900,20850,20900,20900,20850,98
|
|
20240701,114900,1468894450,20850,20800,20850,20800,1522
|
|
20240701,114800,1437234600,20800,20950,20950,20750,3131
|
|
20240701,114700,1371832800,20950,20950,21000,20950,55
|
|
20240701,114600,1370680350,21000,20950,21000,20950,30
|
|
20240701,114500,1370050700,20950,20950,21000,20950,450
|
|
20240701,114400,1360623150,20950,20950,21000,20950,122
|
|
20240701,114300,1358067150,21000,21000,21000,21000,12
|
|
20240701,114200,1357815150,20950,20950,21000,20950,87
|
|
20240701,114100,1355992400,20950,21000,21000,20950,947
|
|
20240701,114000,1336122950,21050,21000,21050,21000,243
|
|
20240701,113900,1331019850,21050,21000,21050,21000,272
|
|
20240701,113800,1325307250,21050,21100,21100,21000,403
|
|
20240701,113700,1316839700,21050,21050,21100,21050,177
|
|
20240701,113600,1313113600,21050,21050,21050,21050,73
|
|
20240701,113500,1311576950,21050,21050,21100,21050,881
|
|
20240701,113400,1293029100,21100,21100,21100,21100,6
|
|
20240701,113300,1292902500,21100,21100,21100,21050,96
|
|
20240701,113200,1290880600,21050,21100,21100,21050,46
|
|
20240701,113100,1289912200,21100,21100,21100,21050,68
|
|
20240701,113000,1288477750,21050,21050,21050,21050,169
|
|
20240701,112900,1284920300,21100,21100,21150,21100,195
|
|
20240701,112800,1280805550,21100,21150,21150,21100,1557
|
|
20240701,112700,1247935250,21100,21100,21150,21100,103
|
|
20240701,112600,1245761900,21100,21100,21100,21100,10
|
|
20240701,112500,1245550900,21100,21100,21100,21100,118
|
|
20240701,112400,1243061100,21100,21050,21100,21050,384
|
|
20240701,112300,1234961750,21100,21150,21150,21100,206
|
|
20240701,112200,1230614650,21150,21100,21150,21100,103
|
|
20240701,112100,1228440850,21100,21100,21100,21100,54
|
|
20240701,112000,1227301450,21100,21100,21100,21100,44
|
|
20240701,111900,1226373050,21100,21200,21200,21100,694
|
|
20240701,111800,1211685150,21100,21150,21200,21100,366
|
|
20240701,111700,1203946250,21200,21200,21200,21150,163
|
|
20240701,111600,1200498200,21150,21200,21200,21150,62
|
|
20240701,111500,1199186500,21150,21150,21200,21150,641
|
|
20240701,111400,1185628350,21150,21200,21200,21150,20
|
|
20240701,111300,1185204650,21200,21200,21200,21150,180
|
|
20240701,111200,1181395850,21200,21150,21200,21150,37
|
|
20240701,111100,1180613200,21200,21150,21200,21150,27
|
|
20240701,111000,1180042100,21150,21150,21150,21100,230
|
|
20240701,110900,1175180250,21150,21150,21150,21100,626
|
|
20240701,110800,1161940700,21150,21150,21150,21150,76
|
|
20240701,110700,1160333300,21150,21150,21150,21100,100
|
|
20240701,110600,1158222800,21150,21150,21150,21150,114
|
|
20240701,110500,1155811700,21100,21150,21200,21100,1096
|
|
20240701,110400,1132631650,21200,21150,21200,21150,186
|
|
20240701,110300,1128697550,21150,21200,21200,21150,148
|
|
20240701,110200,1125560250,21200,21250,21250,21200,411
|
|
20240701,110100,1116846900,21200,21250,21250,21200,53
|
|
20240701,110000,1115723250,21250,21200,21250,21200,83
|
|
20240701,105900,1113962500,21250,21200,21250,21200,492
|
|
20240701,105800,1103532050,21200,21200,21250,21200,170
|
|
20240701,105700,1099926700,21250,21200,21300,21200,23
|
|
20240701,105600,1099438000,21200,21250,21250,21200,552
|
|
20240701,105500,1087717450,21250,21300,21300,21250,467
|
|
20240701,105400,1077781700,21300,21300,21350,21300,451
|
|
20240701,105300,1068175150,21300,21350,21450,21300,2088
|
|
20240701,105200,1023606050,21350,21350,21450,21350,282
|
|
20240701,105100,1017580350,21350,21400,21450,21350,309
|
|
20240701,105000,1010973800,21400,21350,21450,21350,303
|
|
20240701,104900,1004494950,21400,21400,21450,21400,369
|
|
20240701,104800,996597450,21400,21400,21400,21400,6
|
|
20240701,104700,996469050,21450,21400,21500,21400,78
|
|
20240701,104600,994797950,21500,21450,21500,21450,120
|
|
20240701,104500,992222300,21400,21450,21450,21400,57
|
|
20240701,104400,991001100,21500,21400,21500,21400,1665
|
|
20240701,104300,955336050,21350,21400,21400,21350,15
|
|
20240701,104200,955015500,21300,21300,21300,21300,3
|
|
20240701,104100,954951600,21300,21350,21400,21300,130
|
|
20240701,104000,952175200,21300,21350,21400,21300,574
|
|
20240701,103900,939934400,21300,21300,21300,21300,7
|
|
20240701,103800,939785300,21300,21350,21350,21300,24
|
|
20240701,103700,939273200,21350,21350,21350,21350,7
|
|
20240701,103600,939123750,21350,21350,21350,21350,400
|
|
20240701,103500,930583750,21300,21300,21300,21300,224
|
|
20240701,103400,925812550,21300,21300,21300,21300,81
|
|
20240701,103300,924087250,21300,21350,21350,21300,597
|
|
20240701,103200,911370900,21350,21350,21350,21300,38
|
|
20240701,103100,910559950,21350,21350,21350,21350,468
|
|
20240701,103000,900568150,21350,21300,21350,21300,271
|
|
20240701,102900,894795750,21300,21300,21300,21300,101
|
|
20240701,102800,892644450,21300,21300,21300,21300,222
|
|
20240701,102700,887915850,21300,21350,21350,21300,186
|
|
20240701,102600,883954000,21300,21400,21400,21300,8
|
|
20240701,102500,883783400,21400,21250,21400,21250,166
|
|
20240701,102400,880247450,21250,21300,21300,21200,579
|
|
20240701,102300,867938300,21300,21250,21400,21250,795
|
|
20240701,102200,851006500,21200,21200,21200,21200,52
|
|
20240701,102100,849904100,21200,21200,21200,21200,278
|
|
20240701,102000,844010500,21200,21200,21300,21200,508
|
|
20240701,101900,833238600,21200,21300,21300,21200,2006
|
|
20240701,101800,790663600,21300,21300,21300,21300,162
|
|
20240701,101700,787213000,21350,21300,21350,21300,319
|
|
20240701,101600,780415850,21300,21400,21400,21300,351
|
|
20240701,101500,772927250,21400,21350,21400,21300,256
|
|
20240701,101400,767466600,21350,21400,21400,21350,239
|
|
20240701,101300,762357500,21400,21400,21400,21400,86
|
|
20240701,101200,760517100,21400,21450,21450,21400,249
|
|
20240701,101100,755187500,21400,21400,21400,21400,95
|
|
20240701,101000,753154500,21400,21400,21400,21400,975
|
|
20240701,100900,732289500,21400,21500,21500,21400,460
|
|
20240701,100800,722429000,21500,21550,21550,21500,1881
|
|
20240701,100700,681977800,21550,21500,21550,21500,5
|
|
20240701,100600,681870100,21500,21600,21600,21500,643
|
|
20240701,100500,668012900,21600,21550,21600,21550,19
|
|
20240701,100400,667603350,21550,21550,21550,21550,83
|
|
20240701,100300,665814700,21550,21500,21550,21500,151
|
|
20240701,100200,662563250,21550,21600,21600,21500,631
|
|
20240701,100100,648981450,21600,21600,21600,21600,448
|
|
20240701,100000,639304650,21600,21600,21650,21600,19
|
|
20240701,095900,638894200,21600,21600,21650,21600,897
|
|
20240701,095800,619518950,21600,21600,21650,21600,27
|
|
20240701,095700,618935700,21600,21650,21650,21600,823
|
|
20240701,095600,601117950,21650,21700,21700,21650,45
|
|
20240701,095500,600141900,21650,21650,21650,21650,103
|
|
20240701,095400,597911950,21650,21650,21650,21650,10
|
|
20240701,095300,597695450,21650,21700,21700,21650,213
|
|
20240701,095200,593083650,21650,21650,21700,21650,431
|
|
20240701,095100,583750750,21650,21700,21700,21650,36
|
|
20240701,095000,582971150,21700,21700,21750,21700,779
|
|
20240701,094900,566066800,21700,21700,21700,21650,343
|
|
20240701,094800,558629500,21650,21600,21650,21600,119
|
|
20240701,094700,556053600,21650,21650,21650,21650,379
|
|
20240701,094600,547848250,21700,21650,21700,21650,37
|
|
20240701,094500,547046200,21650,21650,21700,21650,235
|
|
20240701,094400,541958400,21650,21650,21650,21650,67
|
|
20240701,094300,540507850,21650,21650,21650,21650,59
|
|
20240701,094200,539230500,21650,21600,21700,21600,434
|
|
20240701,094100,529830550,21650,21650,21700,21650,200
|
|
20240701,094000,525500500,21650,21700,21700,21650,343
|
|
20240701,093900,518058850,21700,21750,21750,21700,179
|
|
20240701,093800,514174400,21750,21750,21750,21700,51
|
|
20240701,093700,513065650,21750,21700,21750,21700,81
|
|
20240701,093600,511305200,21750,21700,21750,21700,138
|
|
20240701,093500,508310100,21750,21750,21750,21700,42
|
|
20240701,093400,507396750,21750,21750,21750,21700,57
|
|
20240701,093300,506157050,21750,21800,21800,21750,827
|
|
20240701,093200,488157800,21750,21800,21800,21750,113
|
|
20240701,093100,485694950,21800,21850,21900,21800,810
|
|
20240701,093000,468012150,21850,21800,21850,21800,73
|
|
20240701,092900,466417900,21800,21900,21900,21800,304
|
|
20240701,092800,459772100,21900,21900,21950,21900,1462
|
|
20240701,092700,427754000,21950,22000,22000,21900,395
|
|
20240701,092600,419085800,22000,22000,22000,21950,221
|
|
20240701,092500,414229300,22000,22000,22000,22000,42
|
|
20240701,092400,413305300,22000,22100,22100,22000,2864
|
|
20240701,092300,350102700,22150,22100,22150,22100,156
|
|
20240701,092200,346652550,22100,22150,22200,22100,1042
|
|
20240701,092100,323568350,22300,22250,22300,22150,2155
|
|
20240701,092000,275677000,22400,22300,22400,22250,194
|
|
20240701,091900,271350850,22400,22300,22400,22250,285
|
|
20240701,091800,264996250,22400,22400,22400,22400,34
|
|
20240701,091700,264234650,22350,22400,22450,22300,881
|
|
20240701,091600,244487200,22450,22350,22450,22350,599
|
|
20240701,091500,231095750,22350,22400,22400,22350,127
|
|
20240701,091400,228252300,22400,22400,22400,22350,500
|
|
20240701,091300,217059650,22400,22350,22400,22350,244
|
|
20240701,091200,211605250,22300,22300,22300,22300,462
|
|
20240701,091100,201302650,22250,22250,22250,22250,130
|
|
20240701,091000,198410150,22200,22150,22200,22150,114
|
|
20240701,090900,195884850,22150,22200,22200,22150,238
|
|
20240701,090800,190609850,22200,22300,22300,22200,186
|
|
20240701,090700,186479650,22350,22350,22350,22200,453
|
|
20240701,090600,176356600,22200,22400,22400,22200,2441
|
|
20240701,090500,121919250,22400,22400,22400,22400,205
|
|
20240701,090400,117327250,22450,22300,22550,22300,1193
|
|
20240701,090300,90550750,22300,22100,22300,22100,194
|
|
20240701,090200,86245350,22100,22100,22100,22000,326
|
|
20240701,090100,79046000,22100,22200,22200,22000,1115
|
|
20240701,090000,54460650,22250,22400,22400,22200,1336
|