622 lines
35 KiB
CSV
622 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,191900,531890475050,20900,20900,20900,20900,370935
|
|
20240712,191800,531890475050,20900,20900,20900,20900,0
|
|
20240712,191700,531890475050,20900,20900,20900,20900,0
|
|
20240712,191600,531890475050,20900,20900,20900,20900,0
|
|
20240712,191500,531890475050,20900,20900,20900,20900,0
|
|
20240712,191400,531890475050,20900,20900,20900,20900,0
|
|
20240712,191300,531890475050,20900,20900,20900,20900,0
|
|
20240712,191200,531890475050,20900,20900,20900,20900,0
|
|
20240712,191100,531890475050,20900,20900,20900,20900,0
|
|
20240712,191000,531890475050,20900,20900,20900,20900,0
|
|
20240712,190900,531890475050,20900,20900,20900,20900,0
|
|
20240712,190800,531890475050,20900,20900,20900,20900,0
|
|
20240712,190700,531890475050,20900,20900,20900,20900,0
|
|
20240712,190600,531890475050,20900,20900,20900,20900,0
|
|
20240712,190500,531890475050,20900,20900,20900,20900,0
|
|
20240712,190400,531890475050,20900,20900,20900,20900,0
|
|
20240712,190300,531890475050,20900,20900,20900,20900,0
|
|
20240712,190200,531890475050,20900,20900,20900,20900,0
|
|
20240712,190100,531890475050,20900,20900,20900,20900,0
|
|
20240712,190000,531890475050,20900,20900,20900,20900,0
|
|
20240712,185900,531890475050,20900,20900,20900,20900,0
|
|
20240712,185800,531890475050,20900,20900,20900,20900,0
|
|
20240712,185700,531890475050,20900,20900,20900,20900,0
|
|
20240712,185600,531890475050,20900,20900,20900,20900,0
|
|
20240712,185500,531890475050,20900,20900,20900,20900,0
|
|
20240712,185400,531890475050,20900,20900,20900,20900,0
|
|
20240712,185300,531890475050,20900,20900,20900,20900,0
|
|
20240712,185200,531890475050,20900,20900,20900,20900,0
|
|
20240712,185100,531890475050,20900,20900,20900,20900,0
|
|
20240712,185000,531890475050,20900,20900,20900,20900,0
|
|
20240712,184900,531890475050,20900,20900,20900,20900,370935
|
|
20240712,184800,531890475050,20900,20900,20900,20900,0
|
|
20240712,184700,531890475050,20900,20900,20900,20900,0
|
|
20240712,184600,531890475050,20900,20900,20900,20900,0
|
|
20240712,184500,531890475050,20900,20900,20900,20900,0
|
|
20240712,184400,531890475050,20900,20900,20900,20900,0
|
|
20240712,184300,531890475050,20900,20900,20900,20900,0
|
|
20240712,184200,531890475050,20900,20900,20900,20900,0
|
|
20240712,184100,531890475050,20900,20900,20900,20900,0
|
|
20240712,184000,531890475050,20900,20900,20900,20900,0
|
|
20240712,183900,531890475050,20900,20900,20900,20900,0
|
|
20240712,183800,531890475050,20900,20900,20900,20900,0
|
|
20240712,183700,531890475050,20900,20900,20900,20900,0
|
|
20240712,183600,531890475050,20900,20900,20900,20900,0
|
|
20240712,183500,531890475050,20900,20900,20900,20900,0
|
|
20240712,183400,531890475050,20900,20900,20900,20900,0
|
|
20240712,183300,531890475050,20900,20900,20900,20900,0
|
|
20240712,183200,531890475050,20900,20900,20900,20900,0
|
|
20240712,183100,531890475050,20900,20900,20900,20900,0
|
|
20240712,183000,531890475050,20900,20900,20900,20900,0
|
|
20240712,182900,531890475050,20900,20900,20900,20900,0
|
|
20240712,182800,531890475050,20900,20900,20900,20900,0
|
|
20240712,182700,531890475050,20900,20900,20900,20900,0
|
|
20240712,182600,531890475050,20900,20900,20900,20900,0
|
|
20240712,182500,531890475050,20900,20900,20900,20900,0
|
|
20240712,182400,531890475050,20900,20900,20900,20900,0
|
|
20240712,182300,531890475050,20900,20900,20900,20900,0
|
|
20240712,182200,531890475050,20900,20900,20900,20900,0
|
|
20240712,182100,531890475050,20900,20900,20900,20900,0
|
|
20240712,182000,531890475050,20900,20900,20900,20900,0
|
|
20240712,181900,531890475050,20900,20900,20900,20900,370935
|
|
20240712,181800,531890475050,20900,20900,20900,20900,0
|
|
20240712,181700,531890475050,20900,20900,20900,20900,0
|
|
20240712,181600,531890475050,20900,20900,20900,20900,0
|
|
20240712,181500,531890475050,20900,20900,20900,20900,0
|
|
20240712,181400,531890475050,20900,20900,20900,20900,0
|
|
20240712,181300,531890475050,20900,20900,20900,20900,0
|
|
20240712,181200,531890475050,20900,20900,20900,20900,0
|
|
20240712,181100,531890475050,20900,20900,20900,20900,0
|
|
20240712,181000,531890475050,20900,20900,20900,20900,0
|
|
20240712,180900,531890475050,20900,20900,20900,20900,0
|
|
20240712,180800,531890475050,20900,20900,20900,20900,0
|
|
20240712,180700,531890475050,20900,20900,20900,20900,0
|
|
20240712,180600,531890475050,20900,20900,20900,20900,0
|
|
20240712,180500,531890475050,20900,20900,20900,20900,0
|
|
20240712,180400,531890475050,20900,20900,20900,20900,0
|
|
20240712,180300,531890475050,20900,20900,20900,20900,0
|
|
20240712,180200,531890475050,20900,20900,20900,20900,0
|
|
20240712,180100,531890475050,20900,20900,20900,20900,0
|
|
20240712,180000,531890475050,20900,20900,20900,20900,0
|
|
20240712,175900,531890475050,20900,20900,20900,20900,0
|
|
20240712,175800,531890475050,20900,20900,20900,20900,0
|
|
20240712,175700,531890475050,20900,20900,20900,20900,0
|
|
20240712,175600,531890475050,20900,20900,20900,20900,0
|
|
20240712,175500,531890475050,20900,20900,20900,20900,0
|
|
20240712,175400,531890475050,20900,20900,20900,20900,0
|
|
20240712,175300,531890475050,20900,20900,20900,20900,0
|
|
20240712,175200,531890475050,20900,20900,20900,20900,0
|
|
20240712,175100,531890475050,20900,20900,20900,20900,0
|
|
20240712,175000,531890475050,20900,20900,20900,20900,0
|
|
20240712,174900,531890475050,20900,20900,20900,20900,370935
|
|
20240712,174800,531890475050,20900,20900,20900,20900,0
|
|
20240712,174700,531890475050,20900,20900,20900,20900,0
|
|
20240712,174600,531890475050,20900,20900,20900,20900,0
|
|
20240712,174500,531890475050,20900,20900,20900,20900,0
|
|
20240712,174400,531890475050,20900,20900,20900,20900,0
|
|
20240712,174300,531890475050,20900,20900,20900,20900,0
|
|
20240712,174200,531890475050,20900,20900,20900,20900,0
|
|
20240712,174100,531890475050,20900,20900,20900,20900,0
|
|
20240712,174000,531890475050,20900,20900,20900,20900,0
|
|
20240712,173900,531890475050,20900,20900,20900,20900,0
|
|
20240712,173800,531890475050,20900,20900,20900,20900,0
|
|
20240712,173700,531890475050,20900,20900,20900,20900,0
|
|
20240712,173600,531890475050,20900,20900,20900,20900,0
|
|
20240712,173500,531890475050,20900,20900,20900,20900,0
|
|
20240712,173400,531890475050,20900,20900,20900,20900,0
|
|
20240712,173300,531890475050,20900,20900,20900,20900,0
|
|
20240712,173200,531890475050,20900,20900,20900,20900,0
|
|
20240712,173100,531890475050,20900,20900,20900,20900,0
|
|
20240712,173000,531890475050,20900,20900,20900,20900,0
|
|
20240712,172900,531890475050,20900,20900,20900,20900,0
|
|
20240712,172800,531890475050,20900,20900,20900,20900,0
|
|
20240712,172700,531890475050,20900,20900,20900,20900,0
|
|
20240712,172600,531890475050,20900,20900,20900,20900,0
|
|
20240712,172500,531890475050,20900,20900,20900,20900,0
|
|
20240712,172400,531890475050,20900,20900,20900,20900,0
|
|
20240712,172300,531890475050,20900,20900,20900,20900,0
|
|
20240712,172200,531890475050,20900,20900,20900,20900,0
|
|
20240712,172100,531890475050,20900,20900,20900,20900,0
|
|
20240712,172000,531890475050,20900,20900,20900,20900,0
|
|
20240712,171900,531890475050,20900,20900,20900,20900,370935
|
|
20240712,171800,531890475050,20900,20900,20900,20900,0
|
|
20240712,171700,531890475050,20900,20900,20900,20900,0
|
|
20240712,171600,531890475050,20900,20900,20900,20900,0
|
|
20240712,171500,531890475050,20900,20900,20900,20900,0
|
|
20240712,171400,531890475050,20900,20900,20900,20900,0
|
|
20240712,171300,531890475050,20900,20900,20900,20900,0
|
|
20240712,171200,531890475050,20900,20900,20900,20900,0
|
|
20240712,171100,531890475050,20900,20900,20900,20900,0
|
|
20240712,171000,531890475050,20900,20900,20900,20900,0
|
|
20240712,170900,531890475050,20900,20900,20900,20900,0
|
|
20240712,170800,531890475050,20900,20900,20900,20900,0
|
|
20240712,170700,531890475050,20900,20900,20900,20900,0
|
|
20240712,170600,531890475050,20900,20900,20900,20900,0
|
|
20240712,170500,531890475050,20900,20900,20900,20900,0
|
|
20240712,170400,531890475050,20900,20900,20900,20900,0
|
|
20240712,170300,531890475050,20900,20900,20900,20900,0
|
|
20240712,170200,531890475050,20900,20900,20900,20900,0
|
|
20240712,170100,531890475050,20900,20900,20900,20900,0
|
|
20240712,170000,531890475050,20900,20900,20900,20900,0
|
|
20240712,165900,531890475050,20900,20900,20900,20900,0
|
|
20240712,165800,531890475050,20900,20900,20900,20900,0
|
|
20240712,165700,531890475050,20900,20900,20900,20900,0
|
|
20240712,165600,531890475050,20900,20900,20900,20900,0
|
|
20240712,165500,531890475050,20900,20900,20900,20900,0
|
|
20240712,165400,531890475050,20900,20900,20900,20900,0
|
|
20240712,165300,531890475050,20900,20900,20900,20900,0
|
|
20240712,165200,531890475050,20900,20900,20900,20900,0
|
|
20240712,165100,531890475050,20900,20900,20900,20900,0
|
|
20240712,165000,531890475050,20900,20900,20900,20900,0
|
|
20240712,164900,531890475050,20900,20900,20900,20900,370935
|
|
20240712,164800,531890475050,20900,20900,20900,20900,0
|
|
20240712,164700,531890475050,20900,20900,20900,20900,0
|
|
20240712,164600,531890475050,20900,20900,20900,20900,0
|
|
20240712,164500,531890475050,20900,20900,20900,20900,0
|
|
20240712,164400,531890475050,20900,20900,20900,20900,0
|
|
20240712,164300,531890475050,20900,20900,20900,20900,0
|
|
20240712,164200,531890475050,20900,20900,20900,20900,0
|
|
20240712,164100,531890475050,20900,20900,20900,20900,0
|
|
20240712,164000,531890475050,20900,20900,20900,20900,0
|
|
20240712,163900,531890475050,20900,20900,20900,20900,0
|
|
20240712,163800,531890475050,20900,20900,20900,20900,0
|
|
20240712,163700,531890475050,20900,20900,20900,20900,0
|
|
20240712,163600,531890475050,20900,20900,20900,20900,0
|
|
20240712,163500,531890475050,20900,20900,20900,20900,0
|
|
20240712,163400,531890475050,20900,20900,20900,20900,0
|
|
20240712,163300,531890475050,20900,20900,20900,20900,0
|
|
20240712,163200,531890475050,20900,20900,20900,20900,0
|
|
20240712,163100,531890475050,20900,20900,20900,20900,0
|
|
20240712,163000,531890475050,20900,20900,20900,20900,0
|
|
20240712,162900,531890475050,20900,20900,20900,20900,0
|
|
20240712,162800,531890475050,20900,20900,20900,20900,0
|
|
20240712,162700,531890475050,20900,20900,20900,20900,0
|
|
20240712,162600,531890475050,20900,20900,20900,20900,0
|
|
20240712,162500,531890475050,20900,20900,20900,20900,0
|
|
20240712,162400,531890475050,20900,20900,20900,20900,0
|
|
20240712,162300,531890475050,20900,20900,20900,20900,0
|
|
20240712,162200,531890475050,20900,20900,20900,20900,0
|
|
20240712,162100,531890475050,20900,20900,20900,20900,0
|
|
20240712,162000,531890475050,20900,20900,20900,20900,0
|
|
20240712,161900,531890475050,20900,20900,20900,20900,370935
|
|
20240712,161800,531890475050,20900,20900,20900,20900,0
|
|
20240712,161700,531890475050,20900,20900,20900,20900,0
|
|
20240712,161600,531890475050,20900,20900,20900,20900,0
|
|
20240712,161500,531890475050,20900,20900,20900,20900,0
|
|
20240712,161400,531890475050,20900,20900,20900,20900,0
|
|
20240712,161300,531890475050,20900,20900,20900,20900,0
|
|
20240712,161200,531890475050,20900,20900,20900,20900,0
|
|
20240712,161100,531890475050,20900,20900,20900,20900,0
|
|
20240712,161000,531890475050,20900,20900,20900,20900,0
|
|
20240712,160900,531890475050,20900,20900,20900,20900,0
|
|
20240712,160800,531890475050,20900,20900,20900,20900,0
|
|
20240712,160700,531890475050,20900,20900,20900,20900,0
|
|
20240712,160600,531890475050,20900,20900,20900,20900,0
|
|
20240712,160500,531890475050,20900,20900,20900,20900,0
|
|
20240712,160400,531890475050,20900,20900,20900,20900,0
|
|
20240712,160300,531890475050,20900,20900,20900,20900,0
|
|
20240712,160200,531890475050,20900,20900,20900,20900,0
|
|
20240712,160100,531890475050,20900,20900,20900,20900,0
|
|
20240712,160000,531890475050,20900,20900,20900,20900,0
|
|
20240712,155900,531890475050,20900,20900,20900,20900,0
|
|
20240712,155800,531890475050,20900,20900,20900,20900,0
|
|
20240712,155700,531890475050,20900,20900,20900,20900,0
|
|
20240712,155600,531890475050,20900,20900,20900,20900,0
|
|
20240712,155500,531890475050,20900,20900,20900,20900,0
|
|
20240712,155400,531890475050,20900,20900,20900,20900,0
|
|
20240712,155300,531890475050,20900,20900,20900,20900,0
|
|
20240712,155200,531890475050,20900,20900,20900,20900,0
|
|
20240712,155100,531890475050,20900,20900,20900,20900,0
|
|
20240712,155000,531890475050,20900,20900,20900,20900,0
|
|
20240712,154900,531890475050,20900,20900,20900,20900,370935
|
|
20240712,154800,531890475050,20900,20900,20900,20900,0
|
|
20240712,154700,531890475050,20900,20900,20900,20900,0
|
|
20240712,154600,531890475050,20900,20900,20900,20900,0
|
|
20240712,154500,531890475050,20900,20900,20900,20900,0
|
|
20240712,154400,531890475050,20900,20900,20900,20900,0
|
|
20240712,154300,531890475050,20900,20900,20900,20900,0
|
|
20240712,154200,531890475050,20900,20900,20900,20900,0
|
|
20240712,154100,531890475050,20900,20900,20900,20900,0
|
|
20240712,154000,531890475050,20900,20900,20900,20900,0
|
|
20240712,153900,531890475050,20900,20900,20900,20900,0
|
|
20240712,153800,531890475050,20900,20900,20900,20900,0
|
|
20240712,153700,531890475050,20900,20900,20900,20900,0
|
|
20240712,153600,531890475050,20900,20900,20900,20900,0
|
|
20240712,153500,531890475050,20900,20900,20900,20900,0
|
|
20240712,153400,531890475050,20900,20900,20900,20900,0
|
|
20240712,153300,531890475050,20900,20900,20900,20900,0
|
|
20240712,153200,531890475050,20900,20900,20900,20900,0
|
|
20240712,153100,531890475050,20900,20900,20900,20900,0
|
|
20240712,153000,531890475050,20900,20900,20900,20900,370935
|
|
20240712,152900,524137933550,20900,20900,20900,20900,0
|
|
20240712,152800,524137933550,20900,20900,20900,20900,0
|
|
20240712,152700,524137933550,20900,20900,20900,20900,0
|
|
20240712,152600,524137933550,20900,20900,20900,20900,0
|
|
20240712,152500,524137933550,20900,20900,20900,20900,0
|
|
20240712,152400,524137933550,20900,20900,20900,20900,0
|
|
20240712,152300,524137933550,20900,20900,20900,20900,0
|
|
20240712,152200,524137933550,20900,20900,20900,20900,0
|
|
20240712,152100,524137933550,20900,20900,20900,20900,0
|
|
20240712,152000,524137933550,20900,20900,20900,20900,0
|
|
20240712,151900,524137933550,20900,20850,20950,20850,104958
|
|
20240712,151800,521945558850,20850,20850,20900,20800,72270
|
|
20240712,151700,520439224850,20850,20850,20900,20800,56124
|
|
20240712,151600,519268867300,20850,20850,20900,20800,40645
|
|
20240712,151500,518421177550,20850,20850,20900,20800,39073
|
|
20240712,151400,517606543600,20850,20850,20900,20800,34708
|
|
20240712,151300,516882788450,20900,20900,20900,20800,119497
|
|
20240712,151200,514390881300,20850,20850,20900,20850,47425
|
|
20240712,151100,513401627300,20850,20950,20950,20850,64426
|
|
20240712,151000,512055388650,20900,20950,20950,20900,30390
|
|
20240712,150900,511419511950,20900,20900,20950,20900,20043
|
|
20240712,150800,511000159200,20900,20900,20950,20900,18150
|
|
20240712,150700,510620530500,20900,20900,20950,20900,18935
|
|
20240712,150600,510224369650,20900,20950,20950,20900,19886
|
|
20240712,150500,509808309000,20950,20950,21000,20900,19156
|
|
20240712,150400,509407174400,20950,20950,21000,20950,13647
|
|
20240712,150300,509121183300,20950,20950,21000,20900,53347
|
|
20240712,150200,508004093950,20950,20900,20950,20900,6580
|
|
20240712,150100,507866494650,20900,20900,20950,20900,25069
|
|
20240712,150000,507342055900,20950,20900,20950,20850,95061
|
|
20240712,145900,505353658650,20900,20900,20950,20900,40822
|
|
20240712,145800,504500349600,20900,20900,20950,20900,11143
|
|
20240712,145700,504267319150,20900,20900,20950,20900,28630
|
|
20240712,145600,503668376050,20900,21000,21050,20900,133494
|
|
20240712,145500,500869618450,21050,21000,21050,21000,10817
|
|
20240712,145400,500642333350,21050,21050,21050,21000,17149
|
|
20240712,145300,500281959250,21000,21000,21050,21000,13574
|
|
20240712,145200,499996560500,21050,21050,21050,21000,28889
|
|
20240712,145100,499388984800,21050,21050,21050,21000,16945
|
|
20240712,145000,499033013550,21050,21050,21050,21000,18795
|
|
20240712,144900,498638071000,21050,21050,21100,21000,20710
|
|
20240712,144800,498202197950,21050,21050,21050,21000,20567
|
|
20240712,144700,497769555450,21050,21000,21050,21000,21374
|
|
20240712,144600,497319913400,21050,21050,21050,21000,18917
|
|
20240712,144500,496921996450,21050,21000,21050,21000,9850
|
|
20240712,144400,496714936100,21050,21000,21050,21000,12174
|
|
20240712,144300,496459059900,21050,21050,21050,21000,12594
|
|
20240712,144200,496194289100,21050,21050,21100,21000,27644
|
|
20240712,144100,495612569000,21050,20950,21050,20950,58288
|
|
20240712,144000,494388724850,20950,20950,21000,20950,9462
|
|
20240712,143900,494190407150,20950,20950,21000,20950,20204
|
|
20240712,143800,493767024350,21000,21000,21000,20950,24109
|
|
20240712,143700,493261756900,20950,20950,21000,20900,24016
|
|
20240712,143600,492758699750,21000,21000,21000,20950,22636
|
|
20240712,143500,492284409700,20950,21000,21000,20950,10029
|
|
20240712,143400,492074244350,21000,20900,21000,20900,16415
|
|
20240712,143300,491730389500,20950,20950,21000,20900,29954
|
|
20240712,143200,491102798000,20950,21000,21000,20950,18126
|
|
20240712,143100,490722955300,21000,21000,21000,20950,10865
|
|
20240712,143000,490495158900,20950,20950,21000,20900,13024
|
|
20240712,142900,490222305550,20900,20900,21000,20900,28690
|
|
20240712,142800,489621624700,20950,20950,21000,20900,26349
|
|
20240712,142700,489069854950,20950,20950,21000,20950,13160
|
|
20240712,142600,488794119450,21000,21000,21000,20950,13143
|
|
20240712,142500,488518736200,21000,20950,21000,20900,19492
|
|
20240712,142400,488110264400,20950,20950,21000,20900,30736
|
|
20240712,142300,487466835900,21000,20950,21000,20900,23312
|
|
20240712,142200,486978414300,20950,20950,21000,20900,68471
|
|
20240712,142100,485544196600,20950,21000,21050,20950,61584
|
|
20240712,142000,484251756350,21050,21000,21050,21000,12719
|
|
20240712,141900,483984563950,21000,21000,21100,21000,28690
|
|
20240712,141800,483379975950,21050,21050,21100,21000,17610
|
|
20240712,141700,483009417300,21050,21050,21100,21050,13584
|
|
20240712,141600,482723149000,21100,21050,21100,21050,11717
|
|
20240712,141500,482476331650,21100,21100,21150,21050,11712
|
|
20240712,141400,482229614700,21100,21000,21150,21000,43343
|
|
20240712,141300,481315720800,21050,21050,21100,21000,13034
|
|
20240712,141200,481041315450,21050,21050,21100,21000,37304
|
|
20240712,141100,480256029000,21050,21050,21100,21050,14583
|
|
20240712,141000,479948949550,21050,21100,21100,21050,8469
|
|
20240712,140900,479770616000,21050,21050,21100,21050,12931
|
|
20240712,140800,479498225050,21050,21050,21100,21050,13907
|
|
20240712,140700,479205343300,21050,21000,21100,20950,83051
|
|
20240712,140600,477459336700,21050,21050,21100,20950,86761
|
|
20240712,140500,475637352550,21050,21050,21100,21000,47922
|
|
20240712,140400,474628710600,21050,21050,21150,21050,60957
|
|
20240712,140300,473343161400,21050,21100,21150,21050,72543
|
|
20240712,140200,471814181800,21100,21150,21200,21100,54958
|
|
20240712,140100,470652778600,21150,21200,21200,21150,16823
|
|
20240712,140000,470296646850,21200,21150,21200,21150,21928
|
|
20240712,135900,469832752100,21150,21200,21250,21150,57365
|
|
20240712,135800,468616892100,21200,21200,21300,21200,24141
|
|
20240712,135700,468104330300,21250,21250,21350,21200,46692
|
|
20240712,135600,467111561600,21300,21200,21350,21200,54200
|
|
20240712,135500,465958594500,21200,21200,21250,21200,40172
|
|
20240712,135400,465106863850,21200,21200,21250,21200,17655
|
|
20240712,135300,464732393150,21200,21200,21250,21200,15835
|
|
20240712,135200,464396547750,21250,21200,21250,21200,14882
|
|
20240712,135100,464080885900,21200,21200,21250,21200,17353
|
|
20240712,135000,463712907750,21200,21200,21250,21200,12766
|
|
20240712,134900,463442116850,21200,21200,21250,21200,19737
|
|
20240712,134800,463023165300,21200,21250,21300,21200,25191
|
|
20240712,134700,462488165700,21250,21250,21300,21200,17899
|
|
20240712,134600,462108193550,21250,21250,21300,21200,36074
|
|
20240712,134500,461341735000,21200,21250,21300,21200,43149
|
|
20240712,134400,460425000100,21250,21300,21300,21250,23979
|
|
20240712,134300,459915288050,21250,21300,21350,21250,29583
|
|
20240712,134200,459285603250,21300,21300,21350,21300,24439
|
|
20240712,134100,458764924950,21300,21350,21400,21300,30505
|
|
20240712,134000,458113873800,21350,21400,21500,21350,50371
|
|
20240712,133900,457035290500,21400,21350,21450,21300,29292
|
|
20240712,133800,456408325650,21350,21350,21400,21300,25139
|
|
20240712,133700,455871548000,21350,21300,21400,21300,37833
|
|
20240712,133600,455063998700,21350,21300,21400,21300,40999
|
|
20240712,133500,454189001750,21350,21450,21500,21300,68962
|
|
20240712,133400,452716318400,21450,21400,21500,21400,39032
|
|
20240712,133300,451879455900,21400,21500,21500,21400,30221
|
|
20240712,133200,451231668750,21500,21450,21500,21400,45693
|
|
20240712,133100,450251678850,21450,21550,21600,21450,71327
|
|
20240712,133000,448717997650,21550,21550,21600,21500,57974
|
|
20240712,132900,447468888800,21550,21600,21650,21500,78629
|
|
20240712,132800,445772436650,21550,21550,21600,21500,48793
|
|
20240712,132700,444720844450,21600,21550,21650,21500,89215
|
|
20240712,132600,442796803900,21550,21500,21600,21500,78329
|
|
20240712,132500,441108920800,21500,21650,21700,21500,120815
|
|
20240712,132400,438503519900,21650,21450,21700,21450,282985
|
|
20240712,132300,432399888500,21450,21400,21500,21400,129231
|
|
20240712,132200,429627752200,21450,21350,21450,21300,147288
|
|
20240712,132100,426477763500,21350,21250,21350,21250,56195
|
|
20240712,132000,425280778600,21250,21200,21300,21150,71950
|
|
20240712,131900,423753627900,21200,21150,21250,21150,31382
|
|
20240712,131800,423088664500,21150,21200,21250,21150,31186
|
|
20240712,131700,422427131850,21200,21150,21250,21100,63948
|
|
20240712,131600,421071572600,21200,21050,21200,21050,31179
|
|
20240712,131500,420412864050,21050,21050,21150,21050,23630
|
|
20240712,131400,419914535050,21050,21050,21100,21000,55532
|
|
20240712,131300,418745820250,21100,21000,21100,21000,59941
|
|
20240712,131200,417484371350,21000,21050,21150,21000,55249
|
|
20240712,131100,416320474400,21050,21050,21150,21050,19115
|
|
20240712,131000,415917645100,21050,21150,21200,21050,92671
|
|
20240712,130900,413960088000,21150,21200,21250,21150,19861
|
|
20240712,130800,413539482100,21200,21150,21250,21150,18572
|
|
20240712,130700,413145448900,21150,21150,21250,21150,46140
|
|
20240712,130600,412167122400,21150,21200,21250,21150,30188
|
|
20240712,130500,411527678750,21150,21200,21250,21150,54033
|
|
20240712,130400,410381840350,21250,21250,21300,21200,37028
|
|
20240712,130300,409594868300,21250,21350,21400,21250,80636
|
|
20240712,130200,407876535850,21350,21300,21400,21300,61165
|
|
20240712,130100,406570227300,21350,21150,21400,21150,242048
|
|
20240712,130000,401419176600,21150,21150,21200,21150,19207
|
|
20240712,125900,401012594250,21150,21150,21250,21150,42868
|
|
20240712,125800,400104171450,21150,21200,21250,21150,39119
|
|
20240712,125700,399275378850,21200,21200,21200,21150,31123
|
|
20240712,125600,398615931400,21200,21150,21200,21150,11837
|
|
20240712,125500,398365350450,21150,21200,21250,21150,43918
|
|
20240712,125400,397434447900,21200,21200,21250,21200,35032
|
|
20240712,125300,396690913600,21200,21100,21250,21050,80290
|
|
20240712,125200,394992562600,21100,21100,21150,21100,19058
|
|
20240712,125100,394589913700,21150,21100,21150,21100,19575
|
|
20240712,125000,394176420550,21150,21100,21150,21100,15359
|
|
20240712,124900,393851963650,21100,21100,21150,21100,12924
|
|
20240712,124800,393579170250,21100,21100,21150,21050,12997
|
|
20240712,124700,393305120300,21050,21100,21150,21050,22175
|
|
20240712,124600,392837387700,21100,21050,21150,21050,24954
|
|
20240712,124500,392311200850,21050,21050,21100,21050,11978
|
|
20240712,124400,392058878900,21100,21150,21150,21050,23373
|
|
20240712,124300,391565837850,21100,21100,21200,21100,31877
|
|
20240712,124200,390891848450,21150,21100,21150,21100,18513
|
|
20240712,124100,390501057050,21100,21100,21200,21100,20931
|
|
20240712,124000,390058714400,21150,21200,21200,21100,39514
|
|
20240712,123900,389222953900,21150,21200,21250,21150,31800
|
|
20240712,123800,388548664900,21200,21200,21250,21150,17123
|
|
20240712,123700,388185539200,21200,21150,21200,21150,16809
|
|
20240712,123600,387829627700,21150,21250,21300,21150,45825
|
|
20240712,123500,386857235650,21250,21200,21300,21200,30029
|
|
20240712,123400,386218941800,21250,21200,21300,21100,94284
|
|
20240712,123300,384216169550,21200,21050,21250,21050,132361
|
|
20240712,123200,381414146500,21050,21050,21100,21050,14804
|
|
20240712,123100,381102359700,21100,21000,21100,21000,24027
|
|
20240712,123000,380596912750,21000,21000,21050,21000,13942
|
|
20240712,122900,380303841300,21050,21050,21050,21000,16424
|
|
20240712,122800,379958624300,21050,21050,21100,21000,18814
|
|
20240712,122700,379562948600,21000,21000,21050,21000,18619
|
|
20240712,122600,379171550050,21000,21000,21050,20950,26467
|
|
20240712,122500,378615789350,20950,20950,21000,20950,18474
|
|
20240712,122400,378228475100,20950,21000,21050,20950,50601
|
|
20240712,122300,377165932300,21000,21000,21050,21000,17337
|
|
20240712,122200,376801352850,21000,21050,21100,21000,27611
|
|
20240712,122100,376220722700,21050,21100,21100,21000,48757
|
|
20240712,122000,375194020250,21050,21050,21100,21050,15764
|
|
20240712,121900,374861854050,21100,21100,21150,21050,20176
|
|
20240712,121800,374436545500,21050,21050,21100,21050,23562
|
|
20240712,121700,373939854850,21050,21200,21200,21050,105827
|
|
20240712,121600,371701312400,21200,21150,21200,21150,39812
|
|
20240712,121500,370857786150,21200,21200,21200,21150,28705
|
|
20240712,121400,370249757450,21150,21100,21200,21100,80269
|
|
20240712,121300,368552200300,21150,21100,21150,21100,20653
|
|
20240712,121200,368115790550,21150,21100,21150,21050,62800
|
|
20240712,121100,366790745650,21050,21050,21100,21000,18760
|
|
20240712,121000,366395693450,21100,21050,21100,21050,19586
|
|
20240712,120900,365983050150,21050,21050,21100,21000,32164
|
|
20240712,120800,365305730550,21050,21050,21100,21050,28801
|
|
20240712,120700,364698564000,21050,21000,21100,21000,31048
|
|
20240712,120600,364044609900,21050,21000,21100,21000,84710
|
|
20240712,120500,362261286950,21000,20950,21050,20950,61445
|
|
20240712,120400,360971473450,20950,20900,21000,20900,14856
|
|
20240712,120300,360660255700,20950,20950,21000,20900,13586
|
|
20240712,120200,360375775450,20950,20950,21000,20850,59745
|
|
20240712,120100,359124744150,20900,20900,20950,20900,13401
|
|
20240712,120000,358844548650,20900,20950,20950,20900,17269
|
|
20240712,115900,358483501150,20900,20900,20950,20850,75169
|
|
20240712,115800,356912830900,20900,20950,20950,20900,18234
|
|
20240712,115700,356531595050,20950,20900,20950,20900,25632
|
|
20240712,115600,355995750700,20950,20950,21000,20900,13307
|
|
20240712,115500,355717120200,20950,20900,21000,20900,17082
|
|
20240712,115400,355359195550,20950,20950,20950,20900,9437
|
|
20240712,115300,355161773100,20950,20950,21000,20900,37504
|
|
20240712,115200,354376488500,20950,20900,20950,20900,13398
|
|
20240712,115100,354096358350,20900,20900,20950,20850,18869
|
|
20240712,115000,353702213750,20900,20950,20950,20850,31971
|
|
20240712,114900,353034002250,20900,20950,21000,20900,17373
|
|
20240712,114800,352670512050,20900,21000,21000,20900,28124
|
|
20240712,114700,352081358000,21000,21000,21000,20950,19827
|
|
20240712,114600,351665456450,20950,20900,21000,20900,61459
|
|
20240712,114500,350377774700,20900,20900,20950,20900,12207
|
|
20240712,114400,350122383850,20900,20900,20950,20900,13701
|
|
20240712,114300,349835876700,20900,20900,20950,20850,34080
|
|
20240712,114200,349123489500,20900,20850,20900,20850,21164
|
|
20240712,114100,348682086100,20850,20800,20900,20800,28864
|
|
20240712,114000,348080550700,20800,20800,20850,20800,29777
|
|
20240712,113900,347460426550,20850,20900,20950,20800,100555
|
|
20240712,113800,345362315900,20950,20900,20950,20900,20130
|
|
20240712,113700,344941247050,20950,20950,20950,20900,42443
|
|
20240712,113600,344053443000,20950,20950,21000,20900,16400
|
|
20240712,113500,343710200900,20900,21000,21050,20900,33148
|
|
20240712,113400,343015340250,21000,21000,21050,20950,23883
|
|
20240712,113300,342513615750,21050,21050,21050,21000,35398
|
|
20240712,113200,341768997100,21050,21000,21050,21000,15901
|
|
20240712,113100,341434821050,21000,21000,21050,20900,52685
|
|
20240712,113000,340329010050,20950,21000,21000,20900,25634
|
|
20240712,112900,339791789400,20950,20950,21000,20950,14171
|
|
20240712,112800,339494773650,20950,20950,21000,20950,13395
|
|
20240712,112700,339214006350,20950,21000,21000,20950,18336
|
|
20240712,112600,338829649150,20950,20950,21000,20950,24130
|
|
20240712,112500,338323953000,20950,21000,21000,20950,11401
|
|
20240712,112400,338084889000,20950,21000,21000,20950,20827
|
|
20240712,112300,337648399850,21000,20950,21000,20950,22299
|
|
20240712,112200,337181002150,20950,21000,21050,20950,17911
|
|
20240712,112100,336804997000,21000,21050,21050,20950,46595
|
|
20240712,112000,335826354700,21000,21000,21050,21000,12727
|
|
20240712,111900,335558962000,21050,20900,21050,20900,63087
|
|
20240712,111800,334234594400,20900,20950,21000,20900,15477
|
|
20240712,111700,333910686150,20950,21000,21000,20950,28574
|
|
20240712,111600,333311782850,20950,20950,21000,20950,19397
|
|
20240712,111500,332905221600,21000,20950,21000,20950,15257
|
|
20240712,111400,332585247250,20950,21000,21050,20950,25892
|
|
20240712,111300,332041789000,21000,21050,21050,21000,27287
|
|
20240712,111200,331468382450,21050,21000,21100,20950,35807
|
|
20240712,111100,330714881200,20950,20900,21050,20900,77229
|
|
20240712,111000,329095453450,20900,20900,21000,20900,14219
|
|
20240712,110900,328797620450,20900,21000,21000,20850,74608
|
|
20240712,110800,327237269450,20950,21000,21050,20950,45110
|
|
20240712,110700,326290479750,21000,21050,21100,21000,29346
|
|
20240712,110600,325672773750,21050,21050,21100,21000,39915
|
|
20240712,110500,324832359850,21050,21050,21100,21000,67620
|
|
20240712,110400,323408801200,21050,21050,21050,21000,42040
|
|
20240712,110300,322525664350,21050,21100,21100,20950,156615
|
|
20240712,110200,319226418850,21050,21100,21100,21050,33831
|
|
20240712,110100,318513354650,21100,21050,21100,21050,35059
|
|
20240712,110000,317774845950,21050,21000,21100,21000,58006
|
|
20240712,105900,316554233400,21000,20950,21050,20900,65732
|
|
20240712,105800,315175293050,20950,20900,20950,20850,49020
|
|
20240712,105700,314150602950,20950,21000,21100,20850,135326
|
|
20240712,105600,311316203650,21000,21000,21050,20950,230152
|
|
20240712,105500,306482939200,21000,20900,21000,20900,139976
|
|
20240712,105400,303549833950,20900,20900,20950,20850,71326
|
|
20240712,105300,302058731600,20900,20950,20950,20900,53990
|
|
20240712,105200,300929798850,20950,20900,20950,20850,56084
|
|
20240712,105100,299758110400,20850,20850,20900,20800,80173
|
|
20240712,105000,298087054350,20850,20900,20950,20850,106263
|
|
20240712,104900,295865594900,20950,20950,20950,20900,83686
|
|
20240712,104800,294113995800,20950,20800,20950,20750,246597
|
|
20240712,104700,288970056850,20800,20800,20800,20750,50246
|
|
20240712,104600,287925795900,20800,20750,20800,20750,47162
|
|
20240712,104500,286945622900,20800,20750,20800,20750,24138
|
|
20240712,104400,286443959150,20800,20700,20800,20700,118933
|
|
20240712,104300,283976215600,20700,20700,20750,20650,37229
|
|
20240712,104200,283206182950,20650,20600,20750,20600,75088
|
|
20240712,104100,281652818100,20600,20700,20700,20550,36686
|
|
20240712,104000,280895584850,20650,20600,20700,20550,93074
|
|
20240712,103900,278976013000,20600,20600,20650,20550,59396
|
|
20240712,103800,277752327150,20600,20750,20750,20550,189135
|
|
20240712,103700,273844747950,20750,20650,20750,20650,65581
|
|
20240712,103600,272485570150,20700,20650,20700,20650,63821
|
|
20240712,103500,271164670750,20650,20650,20700,20650,40209
|
|
20240712,103400,270333301400,20700,20600,20700,20600,72099
|
|
20240712,103300,268843688600,20650,20600,20700,20550,147653
|
|
20240712,103200,265796611450,20600,20450,20650,20450,213229
|
|
20240712,103100,261415988700,20500,20500,20500,20450,39929
|
|
20240712,103000,260598104800,20450,20500,20500,20450,35133
|
|
20240712,102900,259878412750,20500,20500,20500,20450,87991
|
|
20240712,102800,258075176200,20450,20400,20500,20400,72041
|
|
20240712,102700,256602052150,20450,20350,20450,20300,109247
|
|
20240712,102600,254374580000,20350,20250,20350,20250,90581
|
|
20240712,102500,252534520300,20250,20250,20300,20200,32276
|
|
20240712,102400,251881120650,20200,20200,20250,20200,25002
|
|
20240712,102300,251375561950,20200,20150,20250,20150,35818
|
|
20240712,102200,250652407550,20200,20150,20250,20150,54464
|
|
20240712,102100,249553312750,20200,20200,20200,20150,39501
|
|
20240712,102000,248756862850,20200,20200,20250,20150,25318
|
|
20240712,101900,248245761400,20250,20200,20250,20150,33982
|
|
20240712,101800,247559626550,20150,20200,20200,20150,21636
|
|
20240712,101700,247123507200,20150,20100,20200,20100,43794
|
|
20240712,101600,246241103700,20150,20100,20150,20100,34351
|
|
20240712,101500,245550001950,20100,20100,20150,20100,38033
|
|
20240712,101400,244784925850,20100,20100,20150,20100,47374
|
|
20240712,101300,243831827850,20100,20250,20250,20100,162649
|
|
20240712,101200,240550235450,20200,20250,20300,20200,47108
|
|
20240712,101100,239596824750,20250,20200,20250,20200,39729
|
|
20240712,101000,238793196200,20200,20200,20250,20150,56523
|
|
20240712,100900,237651660650,20150,20150,20200,20100,77183
|
|
20240712,100800,236097045300,20150,20150,20150,20100,41061
|
|
20240712,100700,235270401250,20100,20150,20200,20100,57486
|
|
20240712,100600,234112986900,20100,20100,20150,20050,116261
|
|
20240712,100500,231777643450,20100,20050,20100,20050,97455
|
|
20240712,100400,229823445900,20050,20100,20150,20050,138125
|
|
20240712,100300,227050249950,20150,20150,20150,20100,105489
|
|
20240712,100200,224928683900,20150,20150,20200,20100,158591
|
|
20240712,100100,221736129500,20150,20300,20350,20150,190860
|
|
20240712,100000,217877788500,20300,20250,20350,20250,47756
|
|
20240712,095900,216908920700,20300,20250,20300,20250,26951
|
|
20240712,095800,216362537600,20300,20300,20300,20250,99063
|
|
20240712,095700,214352937850,20300,20250,20300,20200,43105
|
|
20240712,095600,213479086850,20200,20250,20300,20200,108618
|
|
20240712,095500,211280604900,20250,20200,20250,20200,60536
|
|
20240712,095400,210056048200,20200,20300,20300,20200,129150
|
|
20240712,095300,207439695250,20300,20300,20300,20250,40614
|
|
20240712,095200,206616221650,20300,20300,20350,20250,61421
|
|
20240712,095100,205371402350,20300,20350,20350,20250,49317
|
|
20240712,095000,204369769600,20350,20400,20400,20250,140548
|
|
20240712,094900,201512672050,20350,20400,20500,20350,79197
|
|
20240712,094800,199897658150,20400,20500,20500,20400,81850
|
|
20240712,094700,198222536400,20500,20500,20600,20500,50642
|
|
20240712,094600,197183110700,20500,20600,20650,20500,140596
|
|
20240712,094500,194291381300,20600,20650,20650,20550,98630
|
|
20240712,094400,192259400000,20600,20600,20650,20550,81863
|
|
20240712,094300,190572362200,20650,20550,20650,20500,144910
|
|
20240712,094200,187594572200,20550,20500,20550,20450,45071
|
|
20240712,094100,186669329500,20500,20450,20550,20450,65547
|
|
20240712,094000,185326131350,20450,20450,20500,20400,64052
|
|
20240712,093900,184016010600,20450,20400,20500,20350,42933
|
|
20240712,093800,183139431700,20400,20400,20500,20350,118003
|
|
20240712,093700,180734198350,20450,20450,20500,20400,108416
|
|
20240712,093600,178516100200,20450,20400,20500,20350,83186
|
|
20240712,093500,176817185950,20400,20550,20550,20350,192216
|
|
20240712,093400,172884539300,20550,20500,20550,20450,149309
|
|
20240712,093300,169822560500,20500,20400,20500,20350,130756
|
|
20240712,093200,167149615500,20400,20300,20400,20250,100506
|
|
20240712,093100,165108170500,20300,20250,20300,20200,61654
|
|
20240712,093000,163859684200,20250,20250,20300,20200,89952
|
|
20240712,092900,162039223300,20250,20200,20400,20150,123303
|
|
20240712,092800,159538726750,20200,20300,20400,20150,224752
|
|
20240712,092700,154981276900,20300,20200,20350,20200,57563
|
|
20240712,092600,153813701000,20250,20350,20400,20200,165368
|
|
20240712,092500,150456844300,20300,20250,20350,20200,230882
|
|
20240712,092400,145767780700,20250,20150,20300,20100,161031
|
|
20240712,092300,142512436950,20100,20050,20200,20000,215110
|
|
20240712,092200,138186856400,20100,20200,20200,19970,561687
|
|
20240712,092100,126929666450,20150,20150,20250,20100,170614
|
|
20240712,092000,123488282650,20200,20500,20500,20100,632034
|
|
20240712,091900,110705394600,20450,20550,20550,20450,217275
|
|
20240712,091800,106250493200,20550,20500,20550,20400,202620
|
|
20240712,091700,102097168500,20500,20600,20600,20450,455515
|
|
20240712,091600,92757887600,20550,20650,20700,20550,377841
|
|
20240712,091500,84970752200,20650,20900,20900,20650,505187
|
|
20240712,091400,74473522400,20900,20850,20950,20850,64622
|
|
20240712,091300,73124800450,20900,20950,20950,20850,202507
|
|
20240712,091200,68893681700,20950,20900,20950,20900,65931
|
|
20240712,091100,67513677550,20950,20950,21000,20900,103091
|
|
20240712,091000,65356967750,20900,20900,21000,20900,103692
|
|
20240712,090900,63187863100,20900,20950,21000,20900,102584
|
|
20240712,090800,61041262200,20950,21000,21050,20900,213998
|
|
20240712,090700,56551061000,21050,21050,21150,21000,186229
|
|
20240712,090600,52626743150,21100,21000,21100,20950,89423
|
|
20240712,090500,50747427150,21000,21000,21050,20900,145379
|
|
20240712,090400,47695906700,21000,20900,21000,20800,314579
|
|
20240712,090300,41131488400,20850,20900,20950,20850,271513
|
|
20240712,090200,35454684700,20950,21050,21100,20900,179400
|
|
20240712,090100,31689798750,21050,21050,21100,20800,432339
|
|
20240712,090000,22648929850,21050,20800,21150,20750,1086799
|