583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,184000,1017415900,20950,20950,20950,20950,242
|
|
20240717,183900,1017415900,20950,20950,20950,20950,0
|
|
20240717,183800,1017415900,20950,20950,20950,20950,0
|
|
20240717,183700,1017415900,20950,20950,20950,20950,0
|
|
20240717,183600,1017415900,20950,20950,20950,20950,0
|
|
20240717,183500,1017415900,20950,20950,20950,20950,0
|
|
20240717,183400,1017415900,20950,20950,20950,20950,0
|
|
20240717,183300,1017415900,20950,20950,20950,20950,0
|
|
20240717,183200,1017415900,20950,20950,20950,20950,0
|
|
20240717,183100,1017415900,20950,20950,20950,20950,0
|
|
20240717,183000,1017415900,20950,20950,20950,20950,0
|
|
20240717,182900,1017415900,20950,20950,20950,20950,0
|
|
20240717,182800,1017415900,20950,20950,20950,20950,0
|
|
20240717,182700,1017415900,20950,20950,20950,20950,0
|
|
20240717,182600,1017415900,20950,20950,20950,20950,0
|
|
20240717,182500,1017415900,20950,20950,20950,20950,0
|
|
20240717,182400,1017415900,20950,20950,20950,20950,0
|
|
20240717,182300,1017415900,20950,20950,20950,20950,0
|
|
20240717,182200,1017415900,20950,20950,20950,20950,0
|
|
20240717,182100,1017415900,20950,20950,20950,20950,0
|
|
20240717,182000,1017415900,20950,20950,20950,20950,0
|
|
20240717,181900,1017415900,20950,20950,20950,20950,0
|
|
20240717,181800,1017415900,20950,20950,20950,20950,0
|
|
20240717,181700,1017415900,20950,20950,20950,20950,0
|
|
20240717,181600,1017415900,20950,20950,20950,20950,0
|
|
20240717,181500,1017415900,20950,20950,20950,20950,0
|
|
20240717,181400,1017415900,20950,20950,20950,20950,0
|
|
20240717,181300,1017415900,20950,20950,20950,20950,0
|
|
20240717,181200,1017415900,20950,20950,20950,20950,0
|
|
20240717,181100,1017415900,20950,20950,20950,20950,0
|
|
20240717,181000,1017415900,20950,20950,20950,20950,242
|
|
20240717,180900,1017415900,20950,20950,20950,20950,0
|
|
20240717,180800,1017415900,20950,20950,20950,20950,0
|
|
20240717,180700,1017415900,20950,20950,20950,20950,0
|
|
20240717,180600,1017415900,20950,20950,20950,20950,0
|
|
20240717,180500,1017415900,20950,20950,20950,20950,0
|
|
20240717,180400,1017415900,20950,20950,20950,20950,0
|
|
20240717,180300,1017415900,20950,20950,20950,20950,0
|
|
20240717,180200,1017415900,20950,20950,20950,20950,0
|
|
20240717,180100,1017415900,20950,20950,20950,20950,0
|
|
20240717,180000,1017415900,20950,20950,20950,20950,0
|
|
20240717,175900,1017415900,20950,20950,20950,20950,0
|
|
20240717,175800,1017415900,20950,20950,20950,20950,0
|
|
20240717,175700,1017415900,20950,20950,20950,20950,0
|
|
20240717,175600,1017415900,20950,20950,20950,20950,0
|
|
20240717,175500,1017415900,20950,20950,20950,20950,0
|
|
20240717,175400,1017415900,20950,20950,20950,20950,0
|
|
20240717,175300,1017415900,20950,20950,20950,20950,0
|
|
20240717,175200,1017415900,20950,20950,20950,20950,0
|
|
20240717,175100,1017415900,20950,20950,20950,20950,0
|
|
20240717,175000,1017415900,20950,20950,20950,20950,0
|
|
20240717,174900,1017415900,20950,20950,20950,20950,0
|
|
20240717,174800,1017415900,20950,20950,20950,20950,0
|
|
20240717,174700,1017415900,20950,20950,20950,20950,0
|
|
20240717,174600,1017415900,20950,20950,20950,20950,0
|
|
20240717,174500,1017415900,20950,20950,20950,20950,0
|
|
20240717,174400,1017415900,20950,20950,20950,20950,0
|
|
20240717,174300,1017415900,20950,20950,20950,20950,0
|
|
20240717,174200,1017415900,20950,20950,20950,20950,0
|
|
20240717,174100,1017415900,20950,20950,20950,20950,0
|
|
20240717,174000,1017415900,20950,20950,20950,20950,242
|
|
20240717,173900,1017415900,20950,20950,20950,20950,0
|
|
20240717,173800,1017415900,20950,20950,20950,20950,0
|
|
20240717,173700,1017415900,20950,20950,20950,20950,0
|
|
20240717,173600,1017415900,20950,20950,20950,20950,0
|
|
20240717,173500,1017415900,20950,20950,20950,20950,0
|
|
20240717,173400,1017415900,20950,20950,20950,20950,0
|
|
20240717,173300,1017415900,20950,20950,20950,20950,0
|
|
20240717,173200,1017415900,20950,20950,20950,20950,0
|
|
20240717,173100,1017415900,20950,20950,20950,20950,0
|
|
20240717,173000,1017415900,20950,20950,20950,20950,0
|
|
20240717,172900,1017415900,20950,20950,20950,20950,0
|
|
20240717,172800,1017415900,20950,20950,20950,20950,0
|
|
20240717,172700,1017415900,20950,20950,20950,20950,0
|
|
20240717,172600,1017415900,20950,20950,20950,20950,0
|
|
20240717,172500,1017415900,20950,20950,20950,20950,0
|
|
20240717,172400,1017415900,20950,20950,20950,20950,0
|
|
20240717,172300,1017415900,20950,20950,20950,20950,0
|
|
20240717,172200,1017415900,20950,20950,20950,20950,0
|
|
20240717,172100,1017415900,20950,20950,20950,20950,0
|
|
20240717,172000,1017415900,20950,20950,20950,20950,0
|
|
20240717,171900,1017415900,20950,20950,20950,20950,0
|
|
20240717,171800,1017415900,20950,20950,20950,20950,0
|
|
20240717,171700,1017415900,20950,20950,20950,20950,0
|
|
20240717,171600,1017415900,20950,20950,20950,20950,0
|
|
20240717,171500,1017415900,20950,20950,20950,20950,0
|
|
20240717,171400,1017415900,20950,20950,20950,20950,0
|
|
20240717,171300,1017415900,20950,20950,20950,20950,0
|
|
20240717,171200,1017415900,20950,20950,20950,20950,0
|
|
20240717,171100,1017415900,20950,20950,20950,20950,0
|
|
20240717,171000,1017415900,20950,20950,20950,20950,242
|
|
20240717,170900,1017415900,20950,20950,20950,20950,0
|
|
20240717,170800,1017415900,20950,20950,20950,20950,0
|
|
20240717,170700,1017415900,20950,20950,20950,20950,0
|
|
20240717,170600,1017415900,20950,20950,20950,20950,0
|
|
20240717,170500,1017415900,20950,20950,20950,20950,0
|
|
20240717,170400,1017415900,20950,20950,20950,20950,0
|
|
20240717,170300,1017415900,20950,20950,20950,20950,0
|
|
20240717,170200,1017415900,20950,20950,20950,20950,0
|
|
20240717,170100,1017415900,20950,20950,20950,20950,0
|
|
20240717,170000,1017415900,20950,20950,20950,20950,0
|
|
20240717,165900,1017415900,20950,20950,20950,20950,0
|
|
20240717,165800,1017415900,20950,20950,20950,20950,0
|
|
20240717,165700,1017415900,20950,20950,20950,20950,0
|
|
20240717,165600,1017415900,20950,20950,20950,20950,0
|
|
20240717,165500,1017415900,20950,20950,20950,20950,0
|
|
20240717,165400,1017415900,20950,20950,20950,20950,0
|
|
20240717,165300,1017415900,20950,20950,20950,20950,0
|
|
20240717,165200,1017415900,20950,20950,20950,20950,0
|
|
20240717,165100,1017415900,20950,20950,20950,20950,0
|
|
20240717,165000,1017415900,20950,20950,20950,20950,0
|
|
20240717,164900,1017415900,20950,20950,20950,20950,0
|
|
20240717,164800,1017415900,20950,20950,20950,20950,0
|
|
20240717,164700,1017415900,20950,20950,20950,20950,0
|
|
20240717,164600,1017415900,20950,20950,20950,20950,0
|
|
20240717,164500,1017415900,20950,20950,20950,20950,0
|
|
20240717,164400,1017415900,20950,20950,20950,20950,0
|
|
20240717,164300,1017415900,20950,20950,20950,20950,0
|
|
20240717,164200,1017415900,20950,20950,20950,20950,0
|
|
20240717,164100,1017415900,20950,20950,20950,20950,0
|
|
20240717,164000,1017415900,20950,20950,20950,20950,242
|
|
20240717,163900,1017415900,20950,20950,20950,20950,0
|
|
20240717,163800,1017415900,20950,20950,20950,20950,0
|
|
20240717,163700,1017415900,20950,20950,20950,20950,0
|
|
20240717,163600,1017415900,20950,20950,20950,20950,0
|
|
20240717,163500,1017415900,20950,20950,20950,20950,0
|
|
20240717,163400,1017415900,20950,20950,20950,20950,0
|
|
20240717,163300,1017415900,20950,20950,20950,20950,0
|
|
20240717,163200,1017415900,20950,20950,20950,20950,0
|
|
20240717,163100,1017415900,20950,20950,20950,20950,0
|
|
20240717,163000,1017415900,20950,20950,20950,20950,0
|
|
20240717,162900,1017415900,20950,20950,20950,20950,0
|
|
20240717,162800,1017415900,20950,20950,20950,20950,0
|
|
20240717,162700,1017415900,20950,20950,20950,20950,0
|
|
20240717,162600,1017415900,20950,20950,20950,20950,0
|
|
20240717,162500,1017415900,20950,20950,20950,20950,0
|
|
20240717,162400,1017415900,20950,20950,20950,20950,0
|
|
20240717,162300,1017415900,20950,20950,20950,20950,0
|
|
20240717,162200,1017415900,20950,20950,20950,20950,0
|
|
20240717,162100,1017415900,20950,20950,20950,20950,0
|
|
20240717,162000,1017415900,20950,20950,20950,20950,0
|
|
20240717,161900,1017415900,20950,20950,20950,20950,0
|
|
20240717,161800,1017415900,20950,20950,20950,20950,0
|
|
20240717,161700,1017415900,20950,20950,20950,20950,0
|
|
20240717,161600,1017415900,20950,20950,20950,20950,0
|
|
20240717,161500,1017415900,20950,20950,20950,20950,0
|
|
20240717,161400,1017415900,20950,20950,20950,20950,0
|
|
20240717,161300,1017415900,20950,20950,20950,20950,0
|
|
20240717,161200,1017415900,20950,20950,20950,20950,0
|
|
20240717,161100,1017415900,20950,20950,20950,20950,0
|
|
20240717,161000,1017415900,20950,20950,20950,20950,242
|
|
20240717,160900,1017415900,20950,20950,20950,20950,0
|
|
20240717,160800,1017415900,20950,20950,20950,20950,0
|
|
20240717,160700,1017415900,20950,20950,20950,20950,0
|
|
20240717,160600,1017415900,20950,20950,20950,20950,0
|
|
20240717,160500,1017415900,20950,20950,20950,20950,0
|
|
20240717,160400,1017415900,20950,20950,20950,20950,0
|
|
20240717,160300,1017415900,20950,20950,20950,20950,0
|
|
20240717,160200,1017415900,20950,20950,20950,20950,0
|
|
20240717,160100,1017415900,20950,20950,20950,20950,0
|
|
20240717,160000,1017415900,20950,20950,20950,20950,0
|
|
20240717,155900,1017415900,20950,20950,20950,20950,0
|
|
20240717,155800,1017415900,20950,20950,20950,20950,0
|
|
20240717,155700,1017415900,20950,20950,20950,20950,0
|
|
20240717,155600,1017415900,20950,20950,20950,20950,0
|
|
20240717,155500,1017415900,20950,20950,20950,20950,0
|
|
20240717,155400,1017415900,20950,20950,20950,20950,0
|
|
20240717,155300,1017415900,20950,20950,20950,20950,0
|
|
20240717,155200,1017415900,20950,20950,20950,20950,0
|
|
20240717,155100,1017415900,20950,20950,20950,20950,0
|
|
20240717,155000,1017415900,20950,20950,20950,20950,0
|
|
20240717,154900,1017415900,20950,20950,20950,20950,0
|
|
20240717,154800,1017415900,20950,20950,20950,20950,0
|
|
20240717,154700,1017415900,20950,20950,20950,20950,0
|
|
20240717,154600,1017415900,20950,20950,20950,20950,0
|
|
20240717,154500,1017415900,20950,20950,20950,20950,0
|
|
20240717,154400,1017415900,20950,20950,20950,20950,0
|
|
20240717,154300,1017415900,20950,20950,20950,20950,0
|
|
20240717,154200,1017415900,20950,20950,20950,20950,0
|
|
20240717,154100,1017415900,20950,20950,20950,20950,0
|
|
20240717,154000,1017415900,20950,20950,20950,20950,242
|
|
20240717,153900,1017415900,20950,20950,20950,20950,0
|
|
20240717,153800,1017415900,20950,20950,20950,20950,0
|
|
20240717,153700,1017415900,20950,20950,20950,20950,0
|
|
20240717,153600,1017415900,20950,20950,20950,20950,0
|
|
20240717,153500,1017415900,20950,20950,20950,20950,0
|
|
20240717,153400,1017415900,20950,20950,20950,20950,0
|
|
20240717,153300,1017415900,20950,20950,20950,20950,0
|
|
20240717,153200,1017415900,20950,20950,20950,20950,0
|
|
20240717,153100,1017415900,20950,20950,20950,20950,0
|
|
20240717,153000,1017415900,20950,20950,20950,20950,242
|
|
20240717,152900,1012346000,21000,21000,21000,21000,0
|
|
20240717,152800,1012346000,21000,21000,21000,21000,0
|
|
20240717,152700,1012346000,21000,21000,21000,21000,0
|
|
20240717,152600,1012346000,21000,21000,21000,21000,0
|
|
20240717,152500,1012346000,21000,21000,21000,21000,0
|
|
20240717,152400,1012346000,21000,21000,21000,21000,0
|
|
20240717,152300,1012346000,21000,21000,21000,21000,0
|
|
20240717,152200,1012346000,21000,21000,21000,21000,0
|
|
20240717,152100,1012346000,21000,21000,21000,21000,0
|
|
20240717,152000,1012346000,21000,21000,21000,21000,0
|
|
20240717,151900,1012346000,21000,21000,21000,20850,136
|
|
20240717,151800,1009499600,20950,21000,21000,20950,30
|
|
20240717,151700,1008870250,21000,20950,21000,20950,78
|
|
20240717,151600,1007233150,20950,20950,20950,20950,134
|
|
20240717,151500,1004425850,20950,20900,20950,20900,193
|
|
20240717,151400,1000391400,20900,20900,20900,20900,78
|
|
20240717,151300,998761200,20900,20900,20900,20900,60
|
|
20240717,151200,997507200,20900,20950,20950,20850,100
|
|
20240717,151100,995417750,20950,20950,20950,20900,86
|
|
20240717,151000,993617850,20900,20900,20950,20900,135
|
|
20240717,150900,990792450,20950,20950,20950,20900,64
|
|
20240717,150800,989452050,20900,20900,20950,20900,89
|
|
20240717,150700,987590200,20900,20850,20950,20850,134
|
|
20240717,150600,984787750,20950,20950,20950,20900,73
|
|
20240717,150500,983259900,20950,20900,20950,20900,141
|
|
20240717,150400,980308800,20900,20900,20950,20900,90
|
|
20240717,150300,978425900,20900,20900,20950,20850,212
|
|
20240717,150200,973998800,20950,20900,20950,20900,77
|
|
20240717,150100,972387800,20900,20900,20900,20900,73
|
|
20240717,150000,970862100,20900,20900,20900,20900,89
|
|
20240717,145900,969002000,20850,20850,20950,20850,329
|
|
20240717,145800,962133450,20850,20850,20850,20850,241
|
|
20240717,145700,957108600,20850,20850,20850,20850,87
|
|
20240717,145600,955294650,20850,20900,20900,20850,122
|
|
20240717,145500,952748400,20900,20900,20900,20900,83
|
|
20240717,145400,951013700,20900,20900,20900,20900,77
|
|
20240717,145300,949404400,20900,20850,20900,20850,81
|
|
20240717,145200,947712800,20850,20850,20850,20850,76
|
|
20240717,145100,946128200,20850,20850,20850,20800,115
|
|
20240717,145000,943732400,20850,20850,20850,20850,78
|
|
20240717,144900,942106100,20800,20850,20850,20800,66
|
|
20240717,144800,940731250,20850,20800,20850,20800,92
|
|
20240717,144700,938814800,20800,20800,20800,20800,102
|
|
20240717,144600,936693200,20800,20800,20800,20800,84
|
|
20240717,144500,934946000,20800,20900,20900,20800,175
|
|
20240717,144400,931302500,20900,20850,20900,20850,174
|
|
20240717,144300,927669000,20850,20850,20850,20850,69
|
|
20240717,144200,926230350,20850,20850,20850,20800,85
|
|
20240717,144100,924459600,20850,20800,20850,20800,125
|
|
20240717,144000,921857500,20800,20750,20800,20750,84
|
|
20240717,143900,920111800,20750,20750,20750,20750,138
|
|
20240717,143800,917248300,20750,20700,20800,20700,87
|
|
20240717,143700,915444600,20700,20700,20700,20600,152
|
|
20240717,143600,912306350,20700,20700,20700,20650,81
|
|
20240717,143500,910631500,20650,20700,20750,20600,280
|
|
20240717,143400,904849050,20650,20600,20650,20600,270
|
|
20240717,143300,899284750,20600,20600,20600,20600,57
|
|
20240717,143200,898110550,20600,20600,20600,20600,249
|
|
20240717,143100,892981150,20650,20650,20650,20650,9
|
|
20240717,143000,892795300,20650,20650,20650,20650,8
|
|
20240717,142900,892630100,20650,20750,20750,20600,1152
|
|
20240717,142800,868817750,20750,20700,20750,20700,307
|
|
20240717,142700,862462800,20750,20750,20750,20750,1
|
|
20240717,142600,862442050,20700,20700,20700,20700,2
|
|
20240717,142500,862400650,20750,20750,20750,20750,13
|
|
20240717,142400,862130900,20700,20700,20700,20700,0
|
|
20240717,142300,862130900,20700,20700,20700,20700,322
|
|
20240717,142200,855465500,20750,20750,20750,20750,120
|
|
20240717,142100,852975500,20750,20750,20750,20750,130
|
|
20240717,142000,850278000,20800,20800,20800,20800,14
|
|
20240717,141900,849986800,20750,20750,20750,20750,56
|
|
20240717,141800,848824800,20750,20800,20850,20750,176
|
|
20240717,141700,845166250,20750,20750,20750,20750,201
|
|
20240717,141600,840995500,20800,20750,20800,20750,201
|
|
20240717,141500,836824700,20750,20800,20800,20750,48
|
|
20240717,141400,835828650,20800,20800,20800,20800,0
|
|
20240717,141300,835828650,20800,20800,20800,20800,0
|
|
20240717,141200,835828650,20800,20800,20800,20800,0
|
|
20240717,141100,835828650,20800,20800,20800,20800,32
|
|
20240717,141000,835163050,20800,20850,20850,20800,58
|
|
20240717,140900,833956150,20800,20800,20800,20800,67
|
|
20240717,140800,832562550,20800,20800,20800,20800,292
|
|
20240717,140700,826488950,20800,20800,20800,20800,922
|
|
20240717,140600,807311350,20750,20750,20750,20750,4
|
|
20240717,140500,807228350,20800,20800,20800,20800,4
|
|
20240717,140400,807145150,20850,20800,20850,20800,3
|
|
20240717,140300,807082700,20850,20800,20850,20800,105
|
|
20240717,140200,804893700,20800,20800,20800,20800,117
|
|
20240717,140100,802460100,20850,20850,20850,20850,1
|
|
20240717,140000,802439250,20800,20950,20950,20800,1345
|
|
20240717,135900,774406950,20900,20900,20900,20900,5
|
|
20240717,135800,774302450,20900,20900,20900,20900,0
|
|
20240717,135700,774302450,20900,20850,20900,20850,5
|
|
20240717,135600,774198000,20850,20900,20900,20850,7
|
|
20240717,135500,774051750,20900,20950,20950,20900,64
|
|
20240717,135400,772713600,20850,20900,20900,20850,229
|
|
20240717,135300,767928400,20900,20900,20900,20900,0
|
|
20240717,135200,767928400,20900,20900,20900,20900,32
|
|
20240717,135100,767259600,20950,20950,20950,20900,56
|
|
20240717,135000,766088150,20950,20950,20950,20950,10
|
|
20240717,134900,765878650,20950,20950,20950,20950,200
|
|
20240717,134800,761688650,20900,20900,20900,20900,3
|
|
20240717,134700,761625950,20950,20850,20950,20850,5
|
|
20240717,134600,761521500,20850,20850,20850,20850,0
|
|
20240717,134500,761521500,20850,20900,20900,20850,101
|
|
20240717,134400,759415400,20900,20900,20900,20900,0
|
|
20240717,134300,759415400,20900,20850,20900,20850,101
|
|
20240717,134200,757309500,20950,20950,20950,20950,0
|
|
20240717,134100,757309500,20950,20950,20950,20950,5
|
|
20240717,134000,757204750,20950,20950,20950,20950,10
|
|
20240717,133900,756995250,20950,20900,20950,20900,31
|
|
20240717,133800,756347300,20900,20900,20900,20900,0
|
|
20240717,133700,756347300,20900,20900,20900,20900,0
|
|
20240717,133600,756347300,20900,20900,20900,20900,5
|
|
20240717,133500,756242800,20900,20900,20900,20900,0
|
|
20240717,133400,756242800,20900,20900,20900,20900,0
|
|
20240717,133300,756242800,20900,20900,20900,20900,0
|
|
20240717,133200,756242800,20900,20900,20900,20900,0
|
|
20240717,133100,756242800,20900,20900,20900,20900,139
|
|
20240717,133000,753337700,20950,20950,20950,20950,1
|
|
20240717,132900,753316750,20950,20950,20950,20950,4
|
|
20240717,132800,753232950,20950,20950,20950,20950,0
|
|
20240717,132700,753232950,20950,20900,20950,20900,43
|
|
20240717,132600,752333850,20900,20850,20900,20850,53
|
|
20240717,132500,751226400,20900,20900,20900,20900,10
|
|
20240717,132400,751017400,20900,20900,20900,20900,2
|
|
20240717,132300,750975600,20900,20900,20900,20900,3
|
|
20240717,132200,750912900,20850,20900,20900,20850,443
|
|
20240717,132100,741674550,20900,20900,20900,20900,63
|
|
20240717,132000,740357850,20900,20900,20900,20900,207
|
|
20240717,131900,736031550,20900,20850,20900,20850,499
|
|
20240717,131800,725624650,20850,20850,20850,20850,0
|
|
20240717,131700,725624650,20850,20850,20850,20850,0
|
|
20240717,131600,725624650,20850,20850,20850,20850,0
|
|
20240717,131500,725624650,20850,20850,20850,20850,16
|
|
20240717,131400,725291050,20850,20850,20850,20850,6
|
|
20240717,131300,725165950,20850,20850,20850,20850,0
|
|
20240717,131200,725165950,20850,20900,20900,20850,455
|
|
20240717,131100,715677200,20900,20900,20900,20900,1
|
|
20240717,131000,715656300,20900,20900,20900,20900,10
|
|
20240717,130900,715447300,20850,20850,20850,20850,57
|
|
20240717,130800,714258850,20850,20850,20850,20850,0
|
|
20240717,130700,714258850,20850,20850,20850,20850,481
|
|
20240717,130600,704230000,20900,20900,20900,20900,2
|
|
20240717,130500,704188200,20900,20900,20900,20900,0
|
|
20240717,130400,704188200,20900,20900,20900,20900,68
|
|
20240717,130300,702767000,20900,20900,20900,20900,7
|
|
20240717,130200,702620700,20900,20900,20900,20900,30
|
|
20240717,130100,701993700,20900,20900,20950,20900,183
|
|
20240717,130000,698168950,20950,20950,20950,20950,0
|
|
20240717,125900,698168950,20950,20900,20950,20900,87
|
|
20240717,125800,696349500,20950,20950,20950,20950,3
|
|
20240717,125700,696286650,20950,20950,20950,20950,6
|
|
20240717,125600,696160950,20950,20950,20950,20950,0
|
|
20240717,125500,696160950,20950,20950,20950,20950,10
|
|
20240717,125400,695951450,20900,20900,20900,20900,150
|
|
20240717,125300,692816450,20950,20950,20950,20950,13
|
|
20240717,125200,692544100,20950,20950,20950,20950,0
|
|
20240717,125100,692544100,20950,20950,20950,20950,23
|
|
20240717,125000,692062250,20950,20900,20950,20900,51
|
|
20240717,124900,690996300,20900,20950,20950,20850,1054
|
|
20240717,124800,668987700,20950,20950,20950,20950,300
|
|
20240717,124700,662702700,21000,21000,21000,21000,592
|
|
20240717,124600,650270700,21100,21100,21100,21100,0
|
|
20240717,124500,650270700,21100,21050,21100,21000,119
|
|
20240717,124400,647765750,21050,21100,21200,21050,267
|
|
20240717,124300,642144000,21100,21100,21100,21100,12
|
|
20240717,124200,641890800,21100,21100,21100,21100,80
|
|
20240717,124100,640202800,21100,21100,21100,21100,0
|
|
20240717,124000,640202800,21100,21100,21100,21100,30
|
|
20240717,123900,639569800,21100,21100,21100,21100,0
|
|
20240717,123800,639569800,21100,21100,21100,21100,1
|
|
20240717,123700,639548700,21100,21100,21100,21100,0
|
|
20240717,123600,639548700,21100,21100,21100,21100,0
|
|
20240717,123500,639548700,21100,21100,21100,21100,0
|
|
20240717,123400,639548700,21100,21100,21100,21100,0
|
|
20240717,123300,639548700,21100,21100,21100,21100,0
|
|
20240717,123200,639548700,21100,21100,21100,21100,5
|
|
20240717,123100,639443200,21100,21100,21100,21100,0
|
|
20240717,123000,639443200,21100,21100,21100,21000,7
|
|
20240717,122900,639295950,21100,21100,21100,21100,18
|
|
20240717,122800,638916150,21100,21100,21100,21100,0
|
|
20240717,122700,638916150,21100,21100,21100,21100,0
|
|
20240717,122600,638916150,21100,21050,21100,21050,33
|
|
20240717,122500,638221450,21100,21100,21100,21100,107
|
|
20240717,122400,635963750,21000,21000,21000,21000,25
|
|
20240717,122300,635438750,21100,21100,21100,21100,0
|
|
20240717,122200,635438750,21100,21100,21100,21100,0
|
|
20240717,122100,635438750,21100,21000,21100,21000,27
|
|
20240717,122000,634871600,21000,21000,21000,21000,1
|
|
20240717,121900,634850600,21100,21100,21100,21100,36
|
|
20240717,121800,634091000,21100,21050,21100,21050,9
|
|
20240717,121700,633901400,21050,21050,21050,21050,5
|
|
20240717,121600,633796150,21050,21050,21050,21050,104
|
|
20240717,121500,631606950,21100,21100,21100,21100,1
|
|
20240717,121400,631585850,21050,21100,21100,21050,2
|
|
20240717,121300,631543700,21050,21050,21050,21050,0
|
|
20240717,121200,631543700,21050,21050,21050,21050,94
|
|
20240717,121100,629565000,21000,21000,21000,21000,23
|
|
20240717,121000,629082000,21050,21050,21050,21050,110
|
|
20240717,120900,626766500,21050,21050,21050,21050,0
|
|
20240717,120800,626766500,21050,21050,21050,21050,0
|
|
20240717,120700,626766500,21050,21050,21050,21050,1
|
|
20240717,120600,626745450,21050,21050,21050,21050,1
|
|
20240717,120500,626724400,21000,21000,21000,21000,6
|
|
20240717,120400,626598400,21050,21000,21050,21000,147
|
|
20240717,120300,623510400,20950,20950,20950,20950,0
|
|
20240717,120200,623510400,20950,20950,20950,20950,173
|
|
20240717,120100,619886050,20950,20950,20950,20950,4
|
|
20240717,120000,619802250,20950,20950,20950,20950,0
|
|
20240717,115900,619802250,20950,21000,21000,20950,29
|
|
20240717,115800,619194200,21000,21000,21000,21000,0
|
|
20240717,115700,619194200,21000,21000,21000,21000,10
|
|
20240717,115600,618984200,20950,20950,20950,20950,100
|
|
20240717,115500,616889200,20950,21000,21000,20950,99
|
|
20240717,115400,614814650,21000,21000,21000,21000,0
|
|
20240717,115300,614814650,21000,21000,21000,21000,3
|
|
20240717,115200,614751650,21000,20950,21000,20950,51
|
|
20240717,115100,613680700,21000,21000,21000,21000,2
|
|
20240717,115000,613638700,21000,21000,21000,21000,123
|
|
20240717,114900,611055700,21050,21050,21050,21050,0
|
|
20240717,114800,611055700,21050,21050,21050,21050,0
|
|
20240717,114700,611055700,21050,21050,21050,21050,1
|
|
20240717,114600,611034650,21000,21000,21000,21000,138
|
|
20240717,114500,608136650,21050,21050,21050,21050,1
|
|
20240717,114400,608115600,21050,21050,21050,21050,5
|
|
20240717,114300,608010350,21050,21050,21050,21050,0
|
|
20240717,114200,608010350,21050,21050,21050,21050,138
|
|
20240717,114100,605105450,21050,21050,21050,21050,0
|
|
20240717,114000,605105450,21050,21050,21050,21050,10
|
|
20240717,113900,604894950,21050,21050,21050,21050,0
|
|
20240717,113800,604894950,21050,21050,21050,21050,0
|
|
20240717,113700,604894950,21050,21000,21050,21000,21
|
|
20240717,113600,604452950,21050,21000,21050,21000,3
|
|
20240717,113500,604389900,21050,21050,21050,21050,5
|
|
20240717,113400,604284650,21000,21000,21000,21000,1
|
|
20240717,113300,604263650,21000,21100,21100,21000,1032
|
|
20240717,113200,582557550,21100,21100,21100,21100,46
|
|
20240717,113100,581586950,21100,21100,21100,21100,0
|
|
20240717,113000,581586950,21100,21100,21100,21100,30
|
|
20240717,112900,580953950,21050,21050,21050,21050,0
|
|
20240717,112800,580953950,21050,21050,21050,21050,1
|
|
20240717,112700,580932900,21100,21050,21100,21050,21
|
|
20240717,112600,580490800,21050,21050,21050,21050,100
|
|
20240717,112500,578385800,21100,21150,21150,21100,13
|
|
20240717,112400,578111050,21100,21100,21100,21100,3
|
|
20240717,112300,578047750,21150,21100,21150,21100,24
|
|
20240717,112200,577541200,21050,21050,21050,21050,819
|
|
20240717,112100,560301250,21050,21050,21050,21050,2
|
|
20240717,112000,560259150,21050,21050,21050,21050,2
|
|
20240717,111900,560217050,21050,21050,21050,21050,1
|
|
20240717,111800,560196000,21050,21050,21050,21050,15
|
|
20240717,111700,559880250,21050,21050,21050,21050,1
|
|
20240717,111600,559859200,21050,21050,21050,21050,57
|
|
20240717,111500,558659350,21050,21050,21050,21050,1
|
|
20240717,111400,558638300,21000,21050,21050,21000,504
|
|
20240717,111300,548029200,21050,21050,21050,21050,1
|
|
20240717,111200,548008150,21050,21050,21050,21050,1
|
|
20240717,111100,547987100,21050,21050,21050,21050,0
|
|
20240717,111000,547987100,21050,21050,21050,21050,15
|
|
20240717,110900,547671350,21050,21050,21050,21050,5
|
|
20240717,110800,547566100,21050,21050,21050,21050,1
|
|
20240717,110700,547545050,21000,21000,21000,21000,0
|
|
20240717,110600,547545050,21000,21000,21000,21000,50
|
|
20240717,110500,546495050,21000,21050,21050,21000,6
|
|
20240717,110400,546369000,21050,21050,21050,21050,1
|
|
20240717,110300,546347950,21050,21050,21050,21050,6
|
|
20240717,110200,546221650,21050,21050,21050,21050,1
|
|
20240717,110100,546200600,21050,21050,21050,21050,1
|
|
20240717,110000,546179550,21050,21050,21050,21050,2
|
|
20240717,105900,546137450,21050,21050,21050,21050,5
|
|
20240717,105800,546032200,21050,21050,21050,21050,4
|
|
20240717,105700,545948000,21050,21050,21050,21050,0
|
|
20240717,105600,545948000,21050,21050,21050,21050,0
|
|
20240717,105500,545948000,21050,21050,21050,21050,9
|
|
20240717,105400,545758550,21000,21000,21000,21000,34
|
|
20240717,105300,545044550,21000,21050,21050,21000,395
|
|
20240717,105200,536749500,21050,21000,21050,21000,37
|
|
20240717,105100,535972400,21050,21050,21050,21050,3
|
|
20240717,105000,535909250,21000,21000,21000,21000,15
|
|
20240717,104900,535594250,21000,21000,21000,21000,1623
|
|
20240717,104800,501511250,21050,21050,21050,21050,50
|
|
20240717,104700,500458750,21050,21050,21050,21050,30
|
|
20240717,104600,499827250,21050,21050,21050,21050,288
|
|
20240717,104500,493764850,21000,21000,21000,21000,171
|
|
20240717,104400,490173850,21050,21000,21050,21000,22
|
|
20240717,104300,489711750,21000,21000,21000,21000,9
|
|
20240717,104200,489522750,21000,21050,21050,21000,1774
|
|
20240717,104100,452180550,21050,21100,21100,21050,62
|
|
20240717,104000,450875400,21100,21100,21100,21100,15
|
|
20240717,103900,450558900,21100,21100,21100,21100,11
|
|
20240717,103800,450326800,21050,21100,21100,21050,390
|
|
20240717,103700,442113600,21100,21100,21100,21100,12
|
|
20240717,103600,441860400,21100,21100,21100,21100,0
|
|
20240717,103500,441860400,21100,21100,21100,21100,2
|
|
20240717,103400,441818200,21100,21100,21100,21100,0
|
|
20240717,103300,441818200,21100,21100,21100,21100,52
|
|
20240717,103200,440721000,21100,21100,21100,21100,14
|
|
20240717,103100,440425600,21100,21100,21100,21100,1
|
|
20240717,103000,440404500,21100,21100,21100,21100,0
|
|
20240717,102900,440404500,21100,21100,21100,21050,19
|
|
20240717,102800,440004100,21050,21150,21150,21050,146
|
|
20240717,102700,436926100,21150,21050,21150,21050,7
|
|
20240717,102600,436778550,21150,21100,21150,21100,2
|
|
20240717,102500,436736300,21100,21150,21150,21100,77
|
|
20240717,102400,435110650,21150,21200,21200,21100,1106
|
|
20240717,102300,411772700,21200,21200,21200,21200,78
|
|
20240717,102200,410119100,21200,21200,21200,21150,219
|
|
20240717,102100,405487100,21200,21200,21200,21200,2
|
|
20240717,102000,405444700,21150,21150,21150,21150,2
|
|
20240717,101900,405402400,21200,21150,21200,21150,3
|
|
20240717,101800,405338850,21200,21200,21200,21200,7
|
|
20240717,101700,405190450,21200,21200,21200,21200,3
|
|
20240717,101600,405126850,21200,21200,21200,21200,0
|
|
20240717,101500,405126850,21200,21200,21200,21200,2
|
|
20240717,101400,405084450,21200,21200,21200,21200,0
|
|
20240717,101300,405084450,21200,21200,21200,21200,1
|
|
20240717,101200,405063250,21150,21150,21150,21150,544
|
|
20240717,101100,393557650,21200,21250,21250,21200,1112
|
|
20240717,101000,369983150,21250,21250,21250,21250,82
|
|
20240717,100900,368240650,21200,21200,21200,21200,464
|
|
20240717,100800,358403850,21200,21200,21200,21200,108
|
|
20240717,100700,356114250,21200,21250,21250,21200,1041
|
|
20240717,100600,334026950,21300,21300,21300,21300,19
|
|
20240717,100500,333622250,21350,21350,21350,21350,20
|
|
20240717,100400,333195250,21350,21300,21350,21300,7
|
|
20240717,100300,333045900,21300,21300,21350,21300,259
|
|
20240717,100200,327526800,21350,21350,21350,21300,88
|
|
20240717,100100,325651900,21350,21350,21350,21350,10
|
|
20240717,100000,325438400,21350,21250,21350,21250,518
|
|
20240717,095900,314409950,21250,21200,21250,21200,17
|
|
20240717,095800,314049500,21200,21200,21200,21200,235
|
|
20240717,095700,309067500,21200,21200,21200,21200,108
|
|
20240717,095600,306777900,21200,21200,21200,21200,1
|
|
20240717,095500,306756700,21200,21200,21200,21200,10
|
|
20240717,095400,306544700,21200,21150,21200,21150,200
|
|
20240717,095300,302314450,21200,21150,21200,21150,4
|
|
20240717,095200,302229800,21200,21200,21200,21100,250
|
|
20240717,095100,296943000,21150,21200,21200,21150,76
|
|
20240717,095000,295335550,21200,21200,21200,21200,7
|
|
20240717,094900,295187150,21200,21200,21200,21200,3
|
|
20240717,094800,295123550,21200,21200,21200,21150,3
|
|
20240717,094700,295060000,21200,21200,21200,21200,250
|
|
20240717,094600,289760000,21250,21200,21250,21200,7
|
|
20240717,094500,289611500,21250,21300,21300,21250,7
|
|
20240717,094400,289462650,21250,21250,21250,21250,614
|
|
20240717,094300,276415150,21300,21350,21350,21300,89
|
|
20240717,094200,274519300,21350,21350,21350,21300,107
|
|
20240717,094100,272239450,21350,21300,21350,21300,239
|
|
20240717,094000,267147900,21350,21350,21350,21350,119
|
|
20240717,093900,264607250,21350,21350,21350,21350,4
|
|
20240717,093800,264521850,21300,21200,21300,21200,1145
|
|
20240717,093700,240146250,21200,21200,21200,21200,226
|
|
20240717,093600,235355050,21150,21150,21200,21150,38
|
|
20240717,093500,234551150,21150,21200,21200,21150,265
|
|
20240717,093400,228945350,21150,21150,21150,21150,13
|
|
20240717,093300,228670400,21150,21150,21150,21150,322
|
|
20240717,093200,221860100,21150,21100,21150,21100,39
|
|
20240717,093100,221036750,21150,21150,21150,21150,448
|
|
20240717,093000,211561550,21150,21150,21150,21150,2
|
|
20240717,092900,211519250,21250,21200,21300,21200,1635
|
|
20240717,092800,176801000,21250,21300,21300,21250,97
|
|
20240717,092700,174737600,21300,21200,21300,21200,2488
|
|
20240717,092600,121910650,21200,21150,21200,21150,39
|
|
20240717,092500,121085750,21200,21200,21200,21200,0
|
|
20240717,092400,121085750,21200,21200,21200,21150,34
|
|
20240717,092300,120365200,21150,21100,21150,21100,519
|
|
20240717,092200,109408350,21050,21100,21100,21050,7
|
|
20240717,092100,109260750,21100,21100,21100,21100,33
|
|
20240717,092000,108564450,21100,21150,21150,21100,333
|
|
20240717,091900,101537950,21200,21150,21200,21100,79
|
|
20240717,091800,99867700,21200,21150,21200,21150,4
|
|
20240717,091700,99782950,21200,21200,21200,21200,1
|
|
20240717,091600,99761750,21150,21150,21200,21150,5
|
|
20240717,091500,99655900,21200,21150,21200,21150,314
|
|
20240717,091400,93014700,21150,21100,21150,21050,22
|
|
20240717,091300,92549550,21050,21050,21050,21050,4
|
|
20240717,091200,92465350,21150,21150,21150,21150,55
|
|
20240717,091100,91302100,21100,21150,21150,21100,478
|
|
20240717,091000,81208000,21200,21200,21250,21150,155
|
|
20240717,090900,77929200,21250,21050,21250,21050,1876
|
|
20240717,090800,38433100,21050,21050,21050,21050,5
|
|
20240717,090700,38327850,21050,21050,21050,21000,66
|
|
20240717,090600,36941000,21050,21000,21050,21000,35
|
|
20240717,090500,36205950,20950,20900,21000,20900,53
|
|
20240717,090400,35094150,21000,20950,21000,20950,344
|
|
20240717,090300,27886100,20900,20900,20900,20850,217
|
|
20240717,090200,23351950,20900,21050,21050,20900,306
|
|
20240717,090100,16942800,21100,21100,21100,21100,162
|
|
20240717,090000,13524600,21150,21200,21200,21150,638
|