584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,184100,1723067450,21050,21050,21050,21050,759
|
|
20240702,184000,1723067450,21050,21050,21050,21050,0
|
|
20240702,183900,1723067450,21050,21050,21050,21050,0
|
|
20240702,183800,1723067450,21050,21050,21050,21050,0
|
|
20240702,183700,1723067450,21050,21050,21050,21050,0
|
|
20240702,183600,1723067450,21050,21050,21050,21050,0
|
|
20240702,183500,1723067450,21050,21050,21050,21050,0
|
|
20240702,183400,1723067450,21050,21050,21050,21050,0
|
|
20240702,183300,1723067450,21050,21050,21050,21050,0
|
|
20240702,183200,1723067450,21050,21050,21050,21050,0
|
|
20240702,183100,1723067450,21050,21050,21050,21050,0
|
|
20240702,183000,1723067450,21050,21050,21050,21050,0
|
|
20240702,182900,1723067450,21050,21050,21050,21050,0
|
|
20240702,182800,1723067450,21050,21050,21050,21050,0
|
|
20240702,182700,1723067450,21050,21050,21050,21050,0
|
|
20240702,182600,1723067450,21050,21050,21050,21050,0
|
|
20240702,182500,1723067450,21050,21050,21050,21050,0
|
|
20240702,182400,1723067450,21050,21050,21050,21050,0
|
|
20240702,182300,1723067450,21050,21050,21050,21050,0
|
|
20240702,182200,1723067450,21050,21050,21050,21050,0
|
|
20240702,182100,1723067450,21050,21050,21050,21050,0
|
|
20240702,182000,1723067450,21050,21050,21050,21050,0
|
|
20240702,181900,1723067450,21050,21050,21050,21050,0
|
|
20240702,181800,1723067450,21050,21050,21050,21050,0
|
|
20240702,181700,1723067450,21050,21050,21050,21050,0
|
|
20240702,181600,1723067450,21050,21050,21050,21050,0
|
|
20240702,181500,1723067450,21050,21050,21050,21050,0
|
|
20240702,181400,1723067450,21050,21050,21050,21050,0
|
|
20240702,181300,1723067450,21050,21050,21050,21050,0
|
|
20240702,181200,1723067450,21050,21050,21050,21050,0
|
|
20240702,181100,1723067450,21050,21050,21050,21050,759
|
|
20240702,181000,1723067450,21050,21050,21050,21050,0
|
|
20240702,180900,1723067450,21050,21050,21050,21050,0
|
|
20240702,180800,1723067450,21050,21050,21050,21050,0
|
|
20240702,180700,1723067450,21050,21050,21050,21050,0
|
|
20240702,180600,1723067450,21050,21050,21050,21050,0
|
|
20240702,180500,1723067450,21050,21050,21050,21050,0
|
|
20240702,180400,1723067450,21050,21050,21050,21050,0
|
|
20240702,180300,1723067450,21050,21050,21050,21050,0
|
|
20240702,180200,1723067450,21050,21050,21050,21050,0
|
|
20240702,180100,1723067450,21050,21050,21050,21050,0
|
|
20240702,180000,1723067450,21050,21050,21050,21050,0
|
|
20240702,175900,1723067450,21050,21050,21050,21050,0
|
|
20240702,175800,1723067450,21050,21050,21050,21050,0
|
|
20240702,175700,1723067450,21050,21050,21050,21050,0
|
|
20240702,175600,1723067450,21050,21050,21050,21050,0
|
|
20240702,175500,1723067450,21050,21050,21050,21050,0
|
|
20240702,175400,1723067450,21050,21050,21050,21050,0
|
|
20240702,175300,1723067450,21050,21050,21050,21050,0
|
|
20240702,175200,1723067450,21050,21050,21050,21050,0
|
|
20240702,175100,1723067450,21050,21050,21050,21050,0
|
|
20240702,175000,1723067450,21050,21050,21050,21050,0
|
|
20240702,174900,1723067450,21050,21050,21050,21050,0
|
|
20240702,174800,1723067450,21050,21050,21050,21050,0
|
|
20240702,174700,1723067450,21050,21050,21050,21050,0
|
|
20240702,174600,1723067450,21050,21050,21050,21050,0
|
|
20240702,174500,1723067450,21050,21050,21050,21050,0
|
|
20240702,174400,1723067450,21050,21050,21050,21050,0
|
|
20240702,174300,1723067450,21050,21050,21050,21050,0
|
|
20240702,174200,1723067450,21050,21050,21050,21050,0
|
|
20240702,174100,1723067450,21050,21050,21050,21050,759
|
|
20240702,174000,1723067450,21050,21050,21050,21050,0
|
|
20240702,173900,1723067450,21050,21050,21050,21050,0
|
|
20240702,173800,1723067450,21050,21050,21050,21050,0
|
|
20240702,173700,1723067450,21050,21050,21050,21050,0
|
|
20240702,173600,1723067450,21050,21050,21050,21050,0
|
|
20240702,173500,1723067450,21050,21050,21050,21050,0
|
|
20240702,173400,1723067450,21050,21050,21050,21050,0
|
|
20240702,173300,1723067450,21050,21050,21050,21050,0
|
|
20240702,173200,1723067450,21050,21050,21050,21050,0
|
|
20240702,173100,1723067450,21050,21050,21050,21050,0
|
|
20240702,173000,1723067450,21050,21050,21050,21050,0
|
|
20240702,172900,1723067450,21050,21050,21050,21050,0
|
|
20240702,172800,1723067450,21050,21050,21050,21050,0
|
|
20240702,172700,1723067450,21050,21050,21050,21050,0
|
|
20240702,172600,1723067450,21050,21050,21050,21050,0
|
|
20240702,172500,1723067450,21050,21050,21050,21050,0
|
|
20240702,172400,1723067450,21050,21050,21050,21050,0
|
|
20240702,172300,1723067450,21050,21050,21050,21050,0
|
|
20240702,172200,1723067450,21050,21050,21050,21050,0
|
|
20240702,172100,1723067450,21050,21050,21050,21050,0
|
|
20240702,172000,1723067450,21050,21050,21050,21050,0
|
|
20240702,171900,1723067450,21050,21050,21050,21050,0
|
|
20240702,171800,1723067450,21050,21050,21050,21050,0
|
|
20240702,171700,1723067450,21050,21050,21050,21050,0
|
|
20240702,171600,1723067450,21050,21050,21050,21050,0
|
|
20240702,171500,1723067450,21050,21050,21050,21050,0
|
|
20240702,171400,1723067450,21050,21050,21050,21050,0
|
|
20240702,171300,1723067450,21050,21050,21050,21050,0
|
|
20240702,171200,1723067450,21050,21050,21050,21050,0
|
|
20240702,171100,1723067450,21050,21050,21050,21050,759
|
|
20240702,171000,1723067450,21050,21050,21050,21050,0
|
|
20240702,170900,1723067450,21050,21050,21050,21050,0
|
|
20240702,170800,1723067450,21050,21050,21050,21050,0
|
|
20240702,170700,1723067450,21050,21050,21050,21050,0
|
|
20240702,170600,1723067450,21050,21050,21050,21050,0
|
|
20240702,170500,1723067450,21050,21050,21050,21050,0
|
|
20240702,170400,1723067450,21050,21050,21050,21050,0
|
|
20240702,170300,1723067450,21050,21050,21050,21050,0
|
|
20240702,170200,1723067450,21050,21050,21050,21050,0
|
|
20240702,170100,1723067450,21050,21050,21050,21050,0
|
|
20240702,170000,1723067450,21050,21050,21050,21050,0
|
|
20240702,165900,1723067450,21050,21050,21050,21050,0
|
|
20240702,165800,1723067450,21050,21050,21050,21050,0
|
|
20240702,165700,1723067450,21050,21050,21050,21050,0
|
|
20240702,165600,1723067450,21050,21050,21050,21050,0
|
|
20240702,165500,1723067450,21050,21050,21050,21050,0
|
|
20240702,165400,1723067450,21050,21050,21050,21050,0
|
|
20240702,165300,1723067450,21050,21050,21050,21050,0
|
|
20240702,165200,1723067450,21050,21050,21050,21050,0
|
|
20240702,165100,1723067450,21050,21050,21050,21050,0
|
|
20240702,165000,1723067450,21050,21050,21050,21050,0
|
|
20240702,164900,1723067450,21050,21050,21050,21050,0
|
|
20240702,164800,1723067450,21050,21050,21050,21050,0
|
|
20240702,164700,1723067450,21050,21050,21050,21050,0
|
|
20240702,164600,1723067450,21050,21050,21050,21050,0
|
|
20240702,164500,1723067450,21050,21050,21050,21050,0
|
|
20240702,164400,1723067450,21050,21050,21050,21050,0
|
|
20240702,164300,1723067450,21050,21050,21050,21050,0
|
|
20240702,164200,1723067450,21050,21050,21050,21050,0
|
|
20240702,164100,1723067450,21050,21050,21050,21050,759
|
|
20240702,164000,1723067450,21050,21050,21050,21050,0
|
|
20240702,163900,1723067450,21050,21050,21050,21050,0
|
|
20240702,163800,1723067450,21050,21050,21050,21050,0
|
|
20240702,163700,1723067450,21050,21050,21050,21050,0
|
|
20240702,163600,1723067450,21050,21050,21050,21050,0
|
|
20240702,163500,1723067450,21050,21050,21050,21050,0
|
|
20240702,163400,1723067450,21050,21050,21050,21050,0
|
|
20240702,163300,1723067450,21050,21050,21050,21050,0
|
|
20240702,163200,1723067450,21050,21050,21050,21050,0
|
|
20240702,163100,1723067450,21050,21050,21050,21050,0
|
|
20240702,163000,1723067450,21050,21050,21050,21050,0
|
|
20240702,162900,1723067450,21050,21050,21050,21050,0
|
|
20240702,162800,1723067450,21050,21050,21050,21050,0
|
|
20240702,162700,1723067450,21050,21050,21050,21050,0
|
|
20240702,162600,1723067450,21050,21050,21050,21050,0
|
|
20240702,162500,1723067450,21050,21050,21050,21050,0
|
|
20240702,162400,1723067450,21050,21050,21050,21050,0
|
|
20240702,162300,1723067450,21050,21050,21050,21050,0
|
|
20240702,162200,1723067450,21050,21050,21050,21050,0
|
|
20240702,162100,1723067450,21050,21050,21050,21050,0
|
|
20240702,162000,1723067450,21050,21050,21050,21050,0
|
|
20240702,161900,1723067450,21050,21050,21050,21050,0
|
|
20240702,161800,1723067450,21050,21050,21050,21050,0
|
|
20240702,161700,1723067450,21050,21050,21050,21050,0
|
|
20240702,161600,1723067450,21050,21050,21050,21050,0
|
|
20240702,161500,1723067450,21050,21050,21050,21050,0
|
|
20240702,161400,1723067450,21050,21050,21050,21050,0
|
|
20240702,161300,1723067450,21050,21050,21050,21050,0
|
|
20240702,161200,1723067450,21050,21050,21050,21050,0
|
|
20240702,161100,1723067450,21050,21050,21050,21050,759
|
|
20240702,161000,1723067450,21050,21050,21050,21050,0
|
|
20240702,160900,1723067450,21050,21050,21050,21050,0
|
|
20240702,160800,1723067450,21050,21050,21050,21050,0
|
|
20240702,160700,1723067450,21050,21050,21050,21050,0
|
|
20240702,160600,1723067450,21050,21050,21050,21050,0
|
|
20240702,160500,1723067450,21050,21050,21050,21050,0
|
|
20240702,160400,1723067450,21050,21050,21050,21050,0
|
|
20240702,160300,1723067450,21050,21050,21050,21050,0
|
|
20240702,160200,1723067450,21050,21050,21050,21050,0
|
|
20240702,160100,1723067450,21050,21050,21050,21050,0
|
|
20240702,160000,1723067450,21050,21050,21050,21050,0
|
|
20240702,155900,1723067450,21050,21050,21050,21050,0
|
|
20240702,155800,1723067450,21050,21050,21050,21050,0
|
|
20240702,155700,1723067450,21050,21050,21050,21050,0
|
|
20240702,155600,1723067450,21050,21050,21050,21050,0
|
|
20240702,155500,1723067450,21050,21050,21050,21050,0
|
|
20240702,155400,1723067450,21050,21050,21050,21050,0
|
|
20240702,155300,1723067450,21050,21050,21050,21050,0
|
|
20240702,155200,1723067450,21050,21050,21050,21050,0
|
|
20240702,155100,1723067450,21050,21050,21050,21050,0
|
|
20240702,155000,1723067450,21050,21050,21050,21050,0
|
|
20240702,154900,1723067450,21050,21050,21050,21050,0
|
|
20240702,154800,1723067450,21050,21050,21050,21050,0
|
|
20240702,154700,1723067450,21050,21050,21050,21050,0
|
|
20240702,154600,1723067450,21050,21050,21050,21050,0
|
|
20240702,154500,1723067450,21050,21050,21050,21050,0
|
|
20240702,154400,1723067450,21050,21050,21050,21050,0
|
|
20240702,154300,1723067450,21050,21050,21050,21050,0
|
|
20240702,154200,1723067450,21050,21050,21050,21050,0
|
|
20240702,154100,1723067450,21050,21050,21050,21050,759
|
|
20240702,154000,1723067450,21050,21050,21050,21050,0
|
|
20240702,153900,1723067450,21050,21050,21050,21050,0
|
|
20240702,153800,1723067450,21050,21050,21050,21050,0
|
|
20240702,153700,1723067450,21050,21050,21050,21050,0
|
|
20240702,153600,1723067450,21050,21050,21050,21050,0
|
|
20240702,153500,1723067450,21050,21050,21050,21050,0
|
|
20240702,153400,1723067450,21050,21050,21050,21050,0
|
|
20240702,153300,1723067450,21050,21050,21050,21050,0
|
|
20240702,153200,1723067450,21050,21050,21050,21050,0
|
|
20240702,153100,1723067450,21050,21050,21050,21050,0
|
|
20240702,153000,1723067450,21050,21050,21050,21050,759
|
|
20240702,152900,1707090500,21150,21150,21150,21150,0
|
|
20240702,152800,1707090500,21150,21150,21150,21150,0
|
|
20240702,152700,1707090500,21150,21150,21150,21150,0
|
|
20240702,152600,1707090500,21150,21150,21150,21150,0
|
|
20240702,152500,1707090500,21150,21150,21150,21150,0
|
|
20240702,152400,1707090500,21150,21150,21150,21150,0
|
|
20240702,152300,1707090500,21150,21150,21150,21150,0
|
|
20240702,152200,1707090500,21150,21150,21150,21150,0
|
|
20240702,152100,1707090500,21150,21150,21150,21150,0
|
|
20240702,152000,1707090500,21150,21150,21150,21150,0
|
|
20240702,151900,1707090500,21150,21100,21150,21050,36
|
|
20240702,151800,1706331500,21150,21150,21150,21150,3
|
|
20240702,151700,1706268050,21050,21100,21100,21050,43
|
|
20240702,151600,1705362250,21100,21100,21150,21100,66
|
|
20240702,151500,1703968500,21100,21150,21150,21100,3
|
|
20240702,151400,1703905150,21100,21200,21200,21100,11
|
|
20240702,151300,1703672450,21200,21050,21200,21050,71
|
|
20240702,151200,1702169050,21150,21200,21200,21150,575
|
|
20240702,151100,1689979100,21200,21100,21200,21050,223
|
|
20240702,151000,1685257500,21200,21150,21200,21100,726
|
|
20240702,150900,1669903000,21100,21100,21100,21100,16
|
|
20240702,150800,1669565400,21100,21100,21100,21100,90
|
|
20240702,150700,1667666400,21100,21100,21100,21100,84
|
|
20240702,150600,1665894000,21100,21050,21100,21050,84
|
|
20240702,150500,1664121700,21050,21050,21050,21050,2
|
|
20240702,150400,1664079600,21050,21050,21100,21050,199
|
|
20240702,150300,1659886650,21050,21150,21150,21000,53
|
|
20240702,150200,1658766500,21100,21000,21100,21000,104
|
|
20240702,150100,1656572500,21000,21000,21000,21000,4
|
|
20240702,150000,1656488500,21100,21100,21100,21000,84
|
|
20240702,145900,1654719200,21100,21000,21100,21000,109
|
|
20240702,145800,1652419500,21000,21050,21050,21000,280
|
|
20240702,145700,1646535750,21050,21050,21050,21050,76
|
|
20240702,145600,1644935950,21050,21050,21050,21050,35
|
|
20240702,145500,1644199200,21100,21150,21150,21100,11
|
|
20240702,145400,1643966600,21150,21100,21150,21050,11
|
|
20240702,145300,1643734600,21150,21100,21150,21050,249
|
|
20240702,145200,1638468450,21100,21150,21150,21100,10
|
|
20240702,145100,1638257200,21000,21050,21150,21000,72
|
|
20240702,145000,1636741750,21200,21200,21200,21100,64
|
|
20240702,144900,1635385750,21050,21100,21100,21050,86
|
|
20240702,144800,1633575400,21050,21200,21200,21050,16
|
|
20240702,144700,1633237650,21200,21100,21200,21100,3
|
|
20240702,144600,1633174250,21100,21150,21150,21100,6
|
|
20240702,144500,1633047550,21100,21100,21100,21100,42
|
|
20240702,144400,1632161350,21150,21150,21150,21150,2424
|
|
20240702,144300,1580893750,21150,21150,21200,21150,19
|
|
20240702,144200,1580491600,21150,21150,21150,21150,44
|
|
20240702,144100,1579561000,21150,21150,21150,21100,32
|
|
20240702,144000,1578884700,21250,21200,21250,21150,619
|
|
20240702,143900,1565760250,21200,21150,21200,21100,140
|
|
20240702,143800,1562798900,21150,21150,21150,21150,45
|
|
20240702,143700,1561847150,21100,21150,21150,21100,56
|
|
20240702,143600,1560662950,21050,21050,21150,21050,170
|
|
20240702,143500,1557073250,21100,21050,21100,21050,195
|
|
20240702,143400,1552960200,21050,21000,21050,21000,49
|
|
20240702,143300,1551928850,21000,21050,21050,21000,7
|
|
20240702,143200,1551781600,21000,21000,21000,21000,3
|
|
20240702,143100,1551718600,21000,21050,21050,21000,5
|
|
20240702,143000,1551613550,21050,21050,21050,21000,62
|
|
20240702,142900,1550308600,21000,21000,21000,21000,12
|
|
20240702,142800,1550056600,21000,21000,21000,21000,24
|
|
20240702,142700,1549552600,21050,21050,21050,21050,97
|
|
20240702,142600,1547510750,21050,21050,21050,21050,2
|
|
20240702,142500,1547468650,21050,21050,21050,21050,2
|
|
20240702,142400,1547426550,21050,21000,21050,21000,24
|
|
20240702,142300,1546921450,21000,21000,21000,21000,69
|
|
20240702,142200,1545472450,21000,21000,21000,21000,54
|
|
20240702,142100,1544338450,21000,21000,21000,21000,14
|
|
20240702,142000,1544044450,21000,21000,21100,21000,72
|
|
20240702,141900,1542526150,21050,21050,21050,21000,139
|
|
20240702,141800,1539602000,21000,21000,21000,21000,3
|
|
20240702,141700,1539539000,21000,20950,21000,20950,175
|
|
20240702,141600,1535864100,21000,20950,21000,20950,7
|
|
20240702,141500,1535717200,20950,20900,20950,20900,95
|
|
20240702,141400,1533727650,20950,20950,20950,20950,476
|
|
20240702,141300,1523755450,20950,20950,20950,20950,80
|
|
20240702,141200,1522079450,20950,20950,20950,20950,31
|
|
20240702,141100,1521430000,21000,21000,21000,21000,65
|
|
20240702,141000,1520065000,20950,20950,21000,20950,74
|
|
20240702,140900,1518511200,21000,21000,21000,21000,1
|
|
20240702,140800,1518490200,20950,20950,20950,20950,77
|
|
20240702,140700,1516877050,20950,20950,20950,20950,2
|
|
20240702,140600,1516835150,20950,20950,20950,20950,110
|
|
20240702,140500,1514530650,20950,20950,20950,20950,12
|
|
20240702,140400,1514279250,20900,20950,20950,20900,17
|
|
20240702,140300,1513923650,20900,20900,20900,20900,3
|
|
20240702,140200,1513860950,20900,20950,20950,20900,261
|
|
20240702,140100,1508402050,20950,20950,20950,20950,5
|
|
20240702,140000,1508297300,21000,20950,21000,20950,61
|
|
20240702,135900,1507016500,20950,20950,20950,20950,0
|
|
20240702,135800,1507016500,20950,20950,20950,20950,36
|
|
20240702,135700,1506262300,20950,20950,20950,20950,2
|
|
20240702,135600,1506220400,20950,20900,20950,20900,16
|
|
20240702,135500,1505885450,21000,20900,21000,20900,21
|
|
20240702,135400,1505446150,20900,20900,20900,20900,12
|
|
20240702,135300,1505195350,20900,20900,20900,20900,2
|
|
20240702,135200,1505153550,20900,20850,20900,20850,15
|
|
20240702,135100,1504840100,20850,20850,20850,20850,4
|
|
20240702,135000,1504756700,20850,20900,20900,20850,65
|
|
20240702,134900,1503398450,20900,20900,20900,20900,26
|
|
20240702,134800,1502855050,20900,21000,21000,20900,34
|
|
20240702,134700,1502144350,21050,20900,21050,20900,5
|
|
20240702,134600,1502039500,20900,20900,20900,20900,4
|
|
20240702,134500,1501955900,20950,20950,20950,20950,3
|
|
20240702,134400,1501893050,20950,20950,20950,20950,103
|
|
20240702,134300,1499735200,20950,20950,20950,20950,5
|
|
20240702,134200,1499630450,21000,21000,21000,21000,0
|
|
20240702,134100,1499630450,21000,21000,21000,21000,75
|
|
20240702,134000,1498055450,21000,21000,21050,20950,65
|
|
20240702,133900,1496688350,21000,21000,21000,21000,33
|
|
20240702,133800,1495995350,21000,20950,21000,20950,93
|
|
20240702,133700,1494042500,20950,20950,20950,20950,3
|
|
20240702,133600,1493979650,20950,20950,20950,20950,2
|
|
20240702,133500,1493937750,20950,20950,20950,20950,4
|
|
20240702,133400,1493853950,20950,20950,21000,20950,75
|
|
20240702,133300,1492279300,20950,20950,20950,20950,2
|
|
20240702,133200,1492237400,20950,20950,20950,20950,7
|
|
20240702,133100,1492090750,20950,20950,20950,20950,54
|
|
20240702,133000,1490959450,21000,21000,21000,20950,64
|
|
20240702,132900,1489615550,20950,20950,20950,20950,2
|
|
20240702,132800,1489573650,20950,20950,20950,20950,4
|
|
20240702,132700,1489489850,20950,20900,20950,20900,48
|
|
20240702,132600,1488484300,20950,20950,20950,20950,5
|
|
20240702,132500,1488379550,20900,20900,20900,20900,6
|
|
20240702,132400,1488254150,20900,20900,20900,20900,4
|
|
20240702,132300,1488170550,20900,20900,20900,20900,7
|
|
20240702,132200,1488024250,20900,20900,20900,20900,8
|
|
20240702,132100,1487857050,20900,20900,20900,20900,53
|
|
20240702,132000,1486749350,20900,20900,21050,20900,288
|
|
20240702,131900,1480705700,20900,20900,20900,20900,4
|
|
20240702,131800,1480622100,20900,20800,20900,20800,4
|
|
20240702,131700,1480538700,20800,20800,20800,20800,3
|
|
20240702,131600,1480476300,20800,20900,20900,20800,585
|
|
20240702,131500,1468287750,20900,20900,20900,20900,4
|
|
20240702,131400,1468204150,20900,20900,20900,20900,2
|
|
20240702,131300,1468162350,20900,20900,20900,20900,2
|
|
20240702,131200,1468120550,20900,20950,20950,20900,81
|
|
20240702,131100,1466425650,21000,21000,21000,21000,869
|
|
20240702,131000,1448176650,21050,21000,21050,21000,89
|
|
20240702,130900,1446303600,21050,21000,21050,21000,30
|
|
20240702,130800,1445672250,21000,21000,21000,21000,2
|
|
20240702,130700,1445630250,21000,21000,21000,21000,2
|
|
20240702,130600,1445588250,21000,21050,21050,21000,7
|
|
20240702,130500,1445441150,21000,21000,21000,21000,2
|
|
20240702,130400,1445399150,21000,21000,21000,21000,2
|
|
20240702,130300,1445357150,21000,21050,21050,21000,10
|
|
20240702,130200,1445146850,21050,21000,21050,21000,20
|
|
20240702,130100,1444726250,21000,21000,21000,21000,17
|
|
20240702,130000,1444369250,21050,20950,21050,20950,473
|
|
20240702,125900,1434446400,20950,20950,20950,20950,2
|
|
20240702,125800,1434404500,20950,20950,20950,20950,3
|
|
20240702,125700,1434341650,20950,20950,21000,20950,4
|
|
20240702,125600,1434257800,20950,21050,21050,20950,100
|
|
20240702,125500,1432153100,21050,21050,21050,21050,179
|
|
20240702,125400,1428385150,21050,21000,21050,21000,202
|
|
20240702,125300,1424133200,21000,21000,21000,21000,9
|
|
20240702,125200,1423944200,21000,21000,21000,21000,131
|
|
20240702,125100,1421193200,21000,21000,21100,21000,40
|
|
20240702,125000,1420352500,21000,21100,21100,21000,147
|
|
20240702,124900,1417251200,21100,21000,21100,21000,67
|
|
20240702,124800,1415841100,21000,21000,21050,21000,83
|
|
20240702,124700,1414095600,21000,21050,21050,21000,34
|
|
20240702,124600,1413380150,21050,21050,21050,21000,69
|
|
20240702,124500,1411929300,21050,21100,21100,21050,129
|
|
20240702,124400,1409210400,21100,21000,21100,21000,29
|
|
20240702,124300,1408598900,21000,20950,21000,20950,249
|
|
20240702,124200,1403370900,20950,20850,20950,20850,812
|
|
20240702,124100,1386384900,20900,21000,21000,20900,565
|
|
20240702,124000,1374569100,21000,21150,21200,21000,2494
|
|
20240702,123900,1322105350,21150,21300,21300,21100,976
|
|
20240702,123800,1301417950,21300,21200,21300,21200,1938
|
|
20240702,123700,1260150450,21250,21150,21250,21150,22
|
|
20240702,123600,1259684850,21150,21250,21250,21150,365
|
|
20240702,123500,1251955500,21150,21200,21250,21150,182
|
|
20240702,123400,1248097150,21250,21350,21350,21200,144
|
|
20240702,123300,1245036150,21350,21200,21350,21200,6
|
|
20240702,123200,1244908800,21200,21250,21350,21200,5
|
|
20240702,123100,1244802550,21350,21250,21350,21200,94
|
|
20240702,123000,1242796100,21250,21250,21300,21200,169
|
|
20240702,122900,1239201900,21250,21200,21250,21200,6
|
|
20240702,122800,1239074550,21250,21250,21250,21250,2
|
|
20240702,122700,1239032050,21250,21300,21300,21200,21
|
|
20240702,122600,1238585950,21250,21250,21250,21250,60
|
|
20240702,122500,1237310950,21250,21250,21250,21200,26
|
|
20240702,122400,1236759650,21250,21200,21250,21200,351
|
|
20240702,122300,1229303450,21150,21150,21150,21150,2
|
|
20240702,122200,1229261150,21150,21150,21150,21150,38
|
|
20240702,122100,1228457450,21250,21150,21250,21150,239
|
|
20240702,122000,1223378900,21150,21250,21250,21150,89
|
|
20240702,121900,1221488150,21250,21200,21250,21200,458
|
|
20240702,121800,1211778500,21250,21250,21250,21250,250
|
|
20240702,121700,1206466000,21200,21200,21200,21200,5
|
|
20240702,121600,1206360000,21250,21250,21250,21250,11
|
|
20240702,121500,1206126250,21200,21200,21200,21200,4
|
|
20240702,121400,1206041450,21200,21250,21250,21200,46
|
|
20240702,121300,1205066050,21250,21250,21250,21250,253
|
|
20240702,121200,1199689800,21250,21250,21250,21250,9
|
|
20240702,121100,1199498550,21250,21250,21250,21250,18
|
|
20240702,121000,1199116050,21400,21350,21450,21350,84
|
|
20240702,120900,1197317500,21300,21300,21300,21300,458
|
|
20240702,120800,1187562100,21300,21300,21400,21300,630
|
|
20240702,120700,1174141100,21300,21300,21300,21300,2
|
|
20240702,120600,1174098500,21300,21300,21400,21300,8
|
|
20240702,120500,1173928000,21400,21350,21400,21350,870
|
|
20240702,120400,1155353450,21350,21350,21350,21350,14
|
|
20240702,120300,1155054550,21400,21450,21450,21350,89
|
|
20240702,120200,1153149450,21450,21350,21450,21350,407
|
|
20240702,120100,1144459900,21400,21400,21450,21400,19
|
|
20240702,120000,1144053050,21450,21450,21450,21400,71
|
|
20240702,115900,1142530200,21350,21350,21450,21350,8
|
|
20240702,115800,1142359000,21450,21400,21450,21400,237
|
|
20240702,115700,1137286050,21350,21350,21350,21350,5
|
|
20240702,115600,1137179300,21350,21350,21350,21350,2
|
|
20240702,115500,1137136600,21400,21350,21400,21350,154
|
|
20240702,115400,1133848600,21350,21400,21400,21350,353
|
|
20240702,115300,1126294600,21450,21400,21450,21400,5
|
|
20240702,115200,1126187550,21450,21450,21450,21450,1
|
|
20240702,115100,1126166100,21400,21450,21450,21400,191
|
|
20240702,115000,1122069350,21450,21400,21450,21400,332
|
|
20240702,114900,1114962900,21350,21350,21350,21350,2
|
|
20240702,114800,1114920200,21350,21350,21350,21350,5
|
|
20240702,114700,1114813450,21350,21350,21350,21350,9
|
|
20240702,114600,1114621300,21350,21350,21350,21350,23
|
|
20240702,114500,1114130250,21350,21350,21350,21350,65
|
|
20240702,114400,1112742500,21400,21350,21400,21350,32
|
|
20240702,114300,1112059250,21350,21300,21350,21300,35
|
|
20240702,114200,1111313700,21400,21350,21400,21350,9
|
|
20240702,114100,1111121250,21400,21300,21400,21300,7
|
|
20240702,114000,1110972050,21400,21400,21400,21300,88
|
|
20240702,113900,1109089050,21400,21300,21400,21300,3
|
|
20240702,113800,1109025050,21300,21350,21400,21300,109
|
|
20240702,113700,1106697850,21400,21350,21400,21350,5
|
|
20240702,113600,1106591050,21400,21400,21400,21350,36
|
|
20240702,113500,1105820800,21400,21350,21400,21350,171
|
|
20240702,113400,1102169000,21400,21400,21400,21400,30
|
|
20240702,113300,1101527000,21350,21400,21400,21350,6
|
|
20240702,113200,1101398850,21350,21350,21350,21350,4
|
|
20240702,113100,1101313450,21400,21400,21450,21400,37
|
|
20240702,113000,1100521450,21450,21450,21450,21350,107
|
|
20240702,112900,1098227500,21450,21350,21450,21350,249
|
|
20240702,112800,1092896700,21400,21400,21400,21400,0
|
|
20240702,112700,1092896700,21400,21400,21400,21300,81
|
|
20240702,112600,1091165850,21300,21300,21400,21300,5
|
|
20240702,112500,1091059250,21400,21400,21400,21300,4
|
|
20240702,112400,1090973850,21300,21350,21400,21300,28
|
|
20240702,112300,1090375750,21350,21400,21400,21350,19
|
|
20240702,112200,1089970000,21300,21350,21400,21300,518
|
|
20240702,112100,1078909700,21400,21350,21400,21350,20
|
|
20240702,112000,1078482400,21350,21350,21350,21250,86
|
|
20240702,111900,1076646700,21350,21300,21350,21300,174
|
|
20240702,111800,1072937850,21250,21150,21250,21150,428
|
|
20240702,111700,1063843050,21150,21150,21150,21150,3
|
|
20240702,111600,1063779600,21150,21150,21150,21150,2
|
|
20240702,111500,1063737300,21150,21150,21150,21150,5
|
|
20240702,111400,1063631550,21150,21150,21150,21150,2
|
|
20240702,111300,1063589250,21150,21150,21150,21150,2
|
|
20240702,111200,1063546950,21150,21150,21150,21150,19
|
|
20240702,111100,1063145100,21150,21150,21150,21150,4
|
|
20240702,111000,1063060500,21250,21200,21250,21200,141
|
|
20240702,110900,1060067050,21250,21150,21250,21150,4
|
|
20240702,110800,1059982350,21150,21150,21150,21150,4
|
|
20240702,110700,1059897750,21250,21250,21250,21250,30
|
|
20240702,110600,1059260250,21150,21150,21150,21150,5
|
|
20240702,110500,1059154500,21150,21150,21150,21150,8
|
|
20240702,110400,1058985300,21150,21150,21150,21150,12
|
|
20240702,110300,1058731500,21100,21100,21100,21100,4
|
|
20240702,110200,1058647100,21100,21250,21250,21100,102
|
|
20240702,110100,1056479900,21250,21100,21250,21100,32
|
|
20240702,110000,1055803050,21250,21100,21250,21100,201
|
|
20240702,105900,1051544550,21050,21050,21050,21050,23
|
|
20240702,105800,1051060400,21000,21100,21100,21000,28
|
|
20240702,105700,1050470100,21100,21000,21100,21000,143
|
|
20240702,105600,1047454900,21100,21000,21100,21000,70
|
|
20240702,105500,1045978250,21000,21000,21000,21000,2
|
|
20240702,105400,1045936250,21000,21000,21000,21000,4
|
|
20240702,105300,1045852250,21000,21100,21100,21000,70
|
|
20240702,105200,1044375550,21000,21000,21000,21000,2
|
|
20240702,105100,1044333550,21000,21000,21000,21000,4
|
|
20240702,105000,1044249550,21000,21050,21100,21000,78
|
|
20240702,104900,1042604000,21050,21050,21050,21050,501
|
|
20240702,104800,1032057950,21050,21050,21050,21050,504
|
|
20240702,104700,1021448750,21050,21100,21100,21050,14
|
|
20240702,104600,1021153450,21100,21100,21100,21100,162
|
|
20240702,104500,1017735250,21100,21100,21100,21100,4
|
|
20240702,104400,1017650850,21100,21250,21250,21100,67
|
|
20240702,104300,1016232700,21150,21150,21300,21150,49
|
|
20240702,104200,1015195000,21150,21150,21150,21150,62
|
|
20240702,104100,1013883700,21300,21300,21300,21150,8
|
|
20240702,104000,1013713700,21250,21200,21250,21100,130
|
|
20240702,103900,1010954400,21200,21200,21200,21100,32
|
|
20240702,103800,1010276500,21200,21150,21200,21150,300
|
|
20240702,103700,1003931250,21150,21150,21150,21100,1243
|
|
20240702,103600,977656350,21100,21050,21100,21050,99
|
|
20240702,103500,975567600,21050,21050,21050,21050,10
|
|
20240702,103400,975357100,21050,21100,21100,21050,506
|
|
20240702,103300,964705650,21050,21100,21100,21050,33
|
|
20240702,103200,964009550,21000,21050,21100,21000,36
|
|
20240702,103100,963251650,21100,20950,21100,20950,602
|
|
20240702,103000,950633600,20950,20950,20950,20800,17
|
|
20240702,102900,950277950,20950,20950,20950,20800,385
|
|
20240702,102800,942212500,20950,20800,20950,20800,154
|
|
20240702,102700,938991000,20950,20750,20950,20750,53
|
|
20240702,102600,937883550,20900,20850,20900,20850,541
|
|
20240702,102500,926603650,20900,20850,20900,20850,3
|
|
20240702,102400,926541050,20800,20750,20800,20750,640
|
|
20240702,102300,913229150,20750,20700,20750,20650,76
|
|
20240702,102200,911653050,20650,20650,20650,20650,4
|
|
20240702,102100,911570450,20700,20750,20750,20700,342
|
|
20240702,102000,904490100,20750,20750,20800,20750,15
|
|
20240702,101900,904178750,20750,20700,20750,20700,21
|
|
20240702,101800,903743100,20750,20800,20800,20750,400
|
|
20240702,101700,895427200,20800,20800,20900,20800,168
|
|
20240702,101600,891926000,20800,20700,20800,20700,552
|
|
20240702,101500,880471500,20750,20750,20750,20750,19
|
|
20240702,101400,880077250,20750,20750,20750,20750,48
|
|
20240702,101300,879081250,20800,20800,20800,20800,10
|
|
20240702,101200,878873250,20750,20800,20800,20750,55
|
|
20240702,101100,877731550,20800,20800,20800,20800,79
|
|
20240702,101000,876088350,20800,20800,20800,20800,2
|
|
20240702,100900,876046750,20800,20800,20800,20800,17
|
|
20240702,100800,875693150,20800,20700,20800,20700,48
|
|
20240702,100700,874694950,20700,20750,20750,20700,367
|
|
20240702,100600,867088400,20800,20800,20800,20750,72
|
|
20240702,100500,865591000,20800,20900,20950,20800,29
|
|
20240702,100400,864985200,20900,20750,20900,20750,283
|
|
20240702,100300,859112000,20750,20700,20750,20700,16
|
|
20240702,100200,858780700,20700,20700,20750,20700,10
|
|
20240702,100100,858573450,20800,20750,20800,20750,142
|
|
20240702,100000,855625600,20750,20750,20750,20750,12
|
|
20240702,095900,855376600,20750,20750,20750,20750,724
|
|
20240702,095800,840353600,20750,20750,20750,20750,2
|
|
20240702,095700,840312100,20750,20800,20800,20700,804
|
|
20240702,095600,823626300,20800,20800,20800,20800,107
|
|
20240702,095500,821400700,20800,20600,20800,20600,486
|
|
20240702,095400,811330700,20600,20800,20800,20500,3524
|
|
20240702,095300,738876700,20800,20800,20800,20600,606
|
|
20240702,095200,726326000,20800,20800,20800,20550,3492
|
|
20240702,095100,654196850,20800,20950,20950,20800,616
|
|
20240702,095000,641345100,20950,20950,20950,20950,507
|
|
20240702,094900,630723450,20900,20950,20950,20900,348
|
|
20240702,094800,623443450,20900,20900,20900,20800,932
|
|
20240702,094700,604022150,20900,20950,20950,20900,34
|
|
20240702,094600,603309950,21000,20800,21000,20800,530
|
|
20240702,094500,592237950,20800,20850,20900,20750,851
|
|
20240702,094400,574548150,20850,21000,21000,20850,1096
|
|
20240702,094300,551636650,20900,20900,20950,20900,404
|
|
20240702,094200,543192700,20900,21050,21050,20850,1986
|
|
20240702,094100,501643800,21050,21100,21150,21050,331
|
|
20240702,094000,494659600,21150,21150,21200,21150,547
|
|
20240702,093900,483070300,21100,21100,21150,21100,19
|
|
20240702,093800,482669050,21100,21100,21100,21000,146
|
|
20240702,093700,479590650,21000,21150,21150,21000,1094
|
|
20240702,093600,456578050,21150,21100,21150,21100,45
|
|
20240702,093500,455628500,21150,21150,21200,21150,392
|
|
20240702,093400,447336550,21150,21150,21150,21100,623
|
|
20240702,093300,434164700,21200,21250,21250,21200,730
|
|
20240702,093200,418669650,21300,21300,21300,21300,209
|
|
20240702,093100,414217950,21350,21350,21350,21350,91
|
|
20240702,093000,412275100,21350,21350,21350,21350,363
|
|
20240702,092900,404525050,21450,21400,21450,21350,211
|
|
20240702,092800,400005050,21450,21450,21450,21450,39
|
|
20240702,092700,399168500,21450,21400,21500,21400,54
|
|
20240702,092600,398009450,21400,21400,21400,21400,3
|
|
20240702,092500,397945250,21400,21550,21550,21400,59
|
|
20240702,092400,396676700,21550,21500,21550,21500,132
|
|
20240702,092300,393838200,21500,21500,21500,21400,284
|
|
20240702,092200,387743050,21450,21450,21450,21450,111
|
|
20240702,092100,385362100,21450,21550,21600,21450,359
|
|
20240702,092000,377634800,21550,21600,21650,21550,363
|
|
20240702,091900,369800600,21600,21600,21650,21600,569
|
|
20240702,091800,357506950,21650,21400,21650,21350,1254
|
|
20240702,091700,330631550,21400,21300,21450,21250,1365
|
|
20240702,091600,301434900,21300,21350,21350,21300,533
|
|
20240702,091500,290074700,21350,21350,21350,21350,4
|
|
20240702,091400,289989300,21350,21350,21400,21350,39
|
|
20240702,091300,289155900,21400,21400,21400,21300,407
|
|
20240702,091200,280479400,21300,21400,21400,21300,132
|
|
20240702,091100,277663600,21450,21350,21450,21350,204
|
|
20240702,091000,273301950,21350,21450,21450,21350,460
|
|
20240702,090900,263444900,21450,21450,21450,21450,146
|
|
20240702,090800,260313200,21450,21500,21500,21400,243
|
|
20240702,090700,255093700,21500,21450,21600,21450,4845
|
|
20240702,090600,150925300,21400,21550,21550,21400,1933
|
|
20240702,090500,109421650,21600,21550,21600,21500,717
|
|
20240702,090400,93963350,21500,21500,21500,21500,33
|
|
20240702,090300,93253850,21400,21550,21600,21300,939
|
|
20240702,090200,73041400,21550,21450,21550,21300,877
|
|
20240702,090100,54218300,21450,21300,21500,21300,2000
|
|
20240702,090000,11283200,21250,21300,21300,21200,333
|