665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,200200,990594000,23150,23150,23150,23150,450
|
|
20240701,200100,990594000,23150,23150,23150,23150,0
|
|
20240701,200000,990594000,23150,23150,23150,23150,0
|
|
20240701,195900,990594000,23150,23150,23150,23150,0
|
|
20240701,195800,990594000,23150,23150,23150,23150,0
|
|
20240701,195700,990594000,23150,23150,23150,23150,0
|
|
20240701,195600,990594000,23150,23150,23150,23150,0
|
|
20240701,195500,990594000,23150,23150,23150,23150,0
|
|
20240701,195400,990594000,23150,23150,23150,23150,0
|
|
20240701,195300,990594000,23150,23150,23150,23150,0
|
|
20240701,195200,990594000,23150,23150,23150,23150,0
|
|
20240701,195100,990594000,23150,23150,23150,23150,0
|
|
20240701,195000,990594000,23150,23150,23150,23150,0
|
|
20240701,194900,990594000,23150,23150,23150,23150,0
|
|
20240701,194800,990594000,23150,23150,23150,23150,0
|
|
20240701,194700,990594000,23150,23150,23150,23150,0
|
|
20240701,194600,990594000,23150,23150,23150,23150,0
|
|
20240701,194500,990594000,23150,23150,23150,23150,0
|
|
20240701,194400,990594000,23150,23150,23150,23150,0
|
|
20240701,194300,990594000,23150,23150,23150,23150,0
|
|
20240701,194200,990594000,23150,23150,23150,23150,0
|
|
20240701,194100,990594000,23150,23150,23150,23150,0
|
|
20240701,194000,990594000,23150,23150,23150,23150,0
|
|
20240701,193900,990594000,23150,23150,23150,23150,0
|
|
20240701,193800,990594000,23150,23150,23150,23150,0
|
|
20240701,193700,990594000,23150,23150,23150,23150,0
|
|
20240701,193600,990594000,23150,23150,23150,23150,0
|
|
20240701,193500,990594000,23150,23150,23150,23150,0
|
|
20240701,193400,990594000,23150,23150,23150,23150,0
|
|
20240701,193300,990594000,23150,23150,23150,23150,0
|
|
20240701,193200,990594000,23150,23150,23150,23150,450
|
|
20240701,193100,990594000,23150,23150,23150,23150,0
|
|
20240701,193000,990594000,23150,23150,23150,23150,0
|
|
20240701,192900,990594000,23150,23150,23150,23150,0
|
|
20240701,192800,990594000,23150,23150,23150,23150,0
|
|
20240701,192700,990594000,23150,23150,23150,23150,0
|
|
20240701,192600,990594000,23150,23150,23150,23150,0
|
|
20240701,192500,990594000,23150,23150,23150,23150,0
|
|
20240701,192400,990594000,23150,23150,23150,23150,0
|
|
20240701,192300,990594000,23150,23150,23150,23150,0
|
|
20240701,192200,990594000,23150,23150,23150,23150,0
|
|
20240701,192100,990594000,23150,23150,23150,23150,0
|
|
20240701,192000,990594000,23150,23150,23150,23150,0
|
|
20240701,191900,990594000,23150,23150,23150,23150,0
|
|
20240701,191800,990594000,23150,23150,23150,23150,0
|
|
20240701,191700,990594000,23150,23150,23150,23150,0
|
|
20240701,191600,990594000,23150,23150,23150,23150,0
|
|
20240701,191500,990594000,23150,23150,23150,23150,0
|
|
20240701,191400,990594000,23150,23150,23150,23150,0
|
|
20240701,191300,990594000,23150,23150,23150,23150,0
|
|
20240701,191200,990594000,23150,23150,23150,23150,0
|
|
20240701,191100,990594000,23150,23150,23150,23150,0
|
|
20240701,191000,990594000,23150,23150,23150,23150,0
|
|
20240701,190900,990594000,23150,23150,23150,23150,0
|
|
20240701,190800,990594000,23150,23150,23150,23150,0
|
|
20240701,190700,990594000,23150,23150,23150,23150,0
|
|
20240701,190600,990594000,23150,23150,23150,23150,0
|
|
20240701,190500,990594000,23150,23150,23150,23150,0
|
|
20240701,190400,990594000,23150,23150,23150,23150,0
|
|
20240701,190300,990594000,23150,23150,23150,23150,0
|
|
20240701,190200,990594000,23150,23150,23150,23150,450
|
|
20240701,190100,990594000,23150,23150,23150,23150,0
|
|
20240701,190000,990594000,23150,23150,23150,23150,0
|
|
20240701,185900,990594000,23150,23150,23150,23150,0
|
|
20240701,185800,990594000,23150,23150,23150,23150,0
|
|
20240701,185700,990594000,23150,23150,23150,23150,0
|
|
20240701,185600,990594000,23150,23150,23150,23150,0
|
|
20240701,185500,990594000,23150,23150,23150,23150,0
|
|
20240701,185400,990594000,23150,23150,23150,23150,0
|
|
20240701,185300,990594000,23150,23150,23150,23150,0
|
|
20240701,185200,990594000,23150,23150,23150,23150,0
|
|
20240701,185100,990594000,23150,23150,23150,23150,0
|
|
20240701,185000,990594000,23150,23150,23150,23150,0
|
|
20240701,184900,990594000,23150,23150,23150,23150,0
|
|
20240701,184800,990594000,23150,23150,23150,23150,0
|
|
20240701,184700,990594000,23150,23150,23150,23150,0
|
|
20240701,184600,990594000,23150,23150,23150,23150,0
|
|
20240701,184500,990594000,23150,23150,23150,23150,0
|
|
20240701,184400,990594000,23150,23150,23150,23150,0
|
|
20240701,184300,990594000,23150,23150,23150,23150,0
|
|
20240701,184200,990594000,23150,23150,23150,23150,0
|
|
20240701,184100,990594000,23150,23150,23150,23150,0
|
|
20240701,184000,990594000,23150,23150,23150,23150,0
|
|
20240701,183900,990594000,23150,23150,23150,23150,0
|
|
20240701,183800,990594000,23150,23150,23150,23150,0
|
|
20240701,183700,990594000,23150,23150,23150,23150,0
|
|
20240701,183600,990594000,23150,23150,23150,23150,0
|
|
20240701,183500,990594000,23150,23150,23150,23150,0
|
|
20240701,183400,990594000,23150,23150,23150,23150,0
|
|
20240701,183300,990594000,23150,23150,23150,23150,0
|
|
20240701,183200,990594000,23150,23150,23150,23150,450
|
|
20240701,183100,990594000,23150,23150,23150,23150,0
|
|
20240701,183000,990594000,23150,23150,23150,23150,0
|
|
20240701,182900,990594000,23150,23150,23150,23150,0
|
|
20240701,182800,990594000,23150,23150,23150,23150,0
|
|
20240701,182700,990594000,23150,23150,23150,23150,0
|
|
20240701,182600,990594000,23150,23150,23150,23150,0
|
|
20240701,182500,990594000,23150,23150,23150,23150,0
|
|
20240701,182400,990594000,23150,23150,23150,23150,0
|
|
20240701,182300,990594000,23150,23150,23150,23150,0
|
|
20240701,182200,990594000,23150,23150,23150,23150,0
|
|
20240701,182100,990594000,23150,23150,23150,23150,0
|
|
20240701,182000,990594000,23150,23150,23150,23150,0
|
|
20240701,181900,990594000,23150,23150,23150,23150,0
|
|
20240701,181800,990594000,23150,23150,23150,23150,0
|
|
20240701,181700,990594000,23150,23150,23150,23150,0
|
|
20240701,181600,990594000,23150,23150,23150,23150,0
|
|
20240701,181500,990594000,23150,23150,23150,23150,0
|
|
20240701,181400,990594000,23150,23150,23150,23150,0
|
|
20240701,181300,990594000,23150,23150,23150,23150,0
|
|
20240701,181200,990594000,23150,23150,23150,23150,0
|
|
20240701,181100,990594000,23150,23150,23150,23150,0
|
|
20240701,181000,990594000,23150,23150,23150,23150,0
|
|
20240701,180900,990594000,23150,23150,23150,23150,0
|
|
20240701,180800,990594000,23150,23150,23150,23150,0
|
|
20240701,180700,990594000,23150,23150,23150,23150,0
|
|
20240701,180600,990594000,23150,23150,23150,23150,0
|
|
20240701,180500,990594000,23150,23150,23150,23150,0
|
|
20240701,180400,990594000,23150,23150,23150,23150,0
|
|
20240701,180300,990594000,23150,23150,23150,23150,0
|
|
20240701,180200,990594000,23150,23150,23150,23150,450
|
|
20240701,180100,990594000,23150,23150,23150,23150,0
|
|
20240701,180000,990594000,23150,23150,23150,23150,0
|
|
20240701,175900,990594000,23150,23150,23150,23150,0
|
|
20240701,175800,990594000,23150,23150,23150,23150,0
|
|
20240701,175700,990594000,23150,23150,23150,23150,0
|
|
20240701,175600,990594000,23150,23150,23150,23150,0
|
|
20240701,175500,990594000,23150,23150,23150,23150,0
|
|
20240701,175400,990594000,23150,23150,23150,23150,0
|
|
20240701,175300,990594000,23150,23150,23150,23150,0
|
|
20240701,175200,990594000,23150,23150,23150,23150,0
|
|
20240701,175100,990594000,23150,23150,23150,23150,0
|
|
20240701,175000,990594000,23150,23150,23150,23150,0
|
|
20240701,174900,990594000,23150,23150,23150,23150,0
|
|
20240701,174800,990594000,23150,23150,23150,23150,0
|
|
20240701,174700,990594000,23150,23150,23150,23150,0
|
|
20240701,174600,990594000,23150,23150,23150,23150,0
|
|
20240701,174500,990594000,23150,23150,23150,23150,0
|
|
20240701,174400,990594000,23150,23150,23150,23150,0
|
|
20240701,174300,990594000,23150,23150,23150,23150,0
|
|
20240701,174200,990594000,23150,23150,23150,23150,0
|
|
20240701,174100,990594000,23150,23150,23150,23150,0
|
|
20240701,174000,990594000,23150,23150,23150,23150,0
|
|
20240701,173900,990594000,23150,23150,23150,23150,0
|
|
20240701,173800,990594000,23150,23150,23150,23150,0
|
|
20240701,173700,990594000,23150,23150,23150,23150,0
|
|
20240701,173600,990594000,23150,23150,23150,23150,0
|
|
20240701,173500,990594000,23150,23150,23150,23150,0
|
|
20240701,173400,990594000,23150,23150,23150,23150,0
|
|
20240701,173300,990594000,23150,23150,23150,23150,0
|
|
20240701,173200,990594000,23150,23150,23150,23150,450
|
|
20240701,173100,990594000,23150,23150,23150,23150,0
|
|
20240701,173000,990594000,23150,23150,23150,23150,0
|
|
20240701,172900,990594000,23150,23150,23150,23150,0
|
|
20240701,172800,990594000,23150,23150,23150,23150,0
|
|
20240701,172700,990594000,23150,23150,23150,23150,0
|
|
20240701,172600,990594000,23150,23150,23150,23150,0
|
|
20240701,172500,990594000,23150,23150,23150,23150,0
|
|
20240701,172400,990594000,23150,23150,23150,23150,0
|
|
20240701,172300,990594000,23150,23150,23150,23150,0
|
|
20240701,172200,990594000,23150,23150,23150,23150,0
|
|
20240701,172100,990594000,23150,23150,23150,23150,0
|
|
20240701,172000,990594000,23150,23150,23150,23150,0
|
|
20240701,171900,990594000,23150,23150,23150,23150,0
|
|
20240701,171800,990594000,23150,23150,23150,23150,0
|
|
20240701,171700,990594000,23150,23150,23150,23150,0
|
|
20240701,171600,990594000,23150,23150,23150,23150,0
|
|
20240701,171500,990594000,23150,23150,23150,23150,0
|
|
20240701,171400,990594000,23150,23150,23150,23150,0
|
|
20240701,171300,990594000,23150,23150,23150,23150,0
|
|
20240701,171200,990594000,23150,23150,23150,23150,0
|
|
20240701,171100,990594000,23150,23150,23150,23150,0
|
|
20240701,171000,990594000,23150,23150,23150,23150,0
|
|
20240701,170900,990594000,23150,23150,23150,23150,0
|
|
20240701,170800,990594000,23150,23150,23150,23150,0
|
|
20240701,170700,990594000,23150,23150,23150,23150,0
|
|
20240701,170600,990594000,23150,23150,23150,23150,0
|
|
20240701,170500,990594000,23150,23150,23150,23150,0
|
|
20240701,170400,990594000,23150,23150,23150,23150,0
|
|
20240701,170300,990594000,23150,23150,23150,23150,0
|
|
20240701,170200,990594000,23150,23150,23150,23150,450
|
|
20240701,170100,990594000,23150,23150,23150,23150,0
|
|
20240701,170000,990594000,23150,23150,23150,23150,0
|
|
20240701,165900,990594000,23150,23150,23150,23150,0
|
|
20240701,165800,990594000,23150,23150,23150,23150,0
|
|
20240701,165700,990594000,23150,23150,23150,23150,0
|
|
20240701,165600,990594000,23150,23150,23150,23150,0
|
|
20240701,165500,990594000,23150,23150,23150,23150,0
|
|
20240701,165400,990594000,23150,23150,23150,23150,0
|
|
20240701,165300,990594000,23150,23150,23150,23150,0
|
|
20240701,165200,990594000,23150,23150,23150,23150,0
|
|
20240701,165100,990594000,23150,23150,23150,23150,0
|
|
20240701,165000,990594000,23150,23150,23150,23150,0
|
|
20240701,164900,990594000,23150,23150,23150,23150,0
|
|
20240701,164800,990594000,23150,23150,23150,23150,0
|
|
20240701,164700,990594000,23150,23150,23150,23150,0
|
|
20240701,164600,990594000,23150,23150,23150,23150,0
|
|
20240701,164500,990594000,23150,23150,23150,23150,0
|
|
20240701,164400,990594000,23150,23150,23150,23150,0
|
|
20240701,164300,990594000,23150,23150,23150,23150,0
|
|
20240701,164200,990594000,23150,23150,23150,23150,0
|
|
20240701,164100,990594000,23150,23150,23150,23150,0
|
|
20240701,164000,990594000,23150,23150,23150,23150,0
|
|
20240701,163900,990594000,23150,23150,23150,23150,0
|
|
20240701,163800,990594000,23150,23150,23150,23150,0
|
|
20240701,163700,990594000,23150,23150,23150,23150,0
|
|
20240701,163600,990594000,23150,23150,23150,23150,0
|
|
20240701,163500,990594000,23150,23150,23150,23150,0
|
|
20240701,163400,990594000,23150,23150,23150,23150,0
|
|
20240701,163300,990594000,23150,23150,23150,23150,0
|
|
20240701,163200,990594000,23150,23150,23150,23150,450
|
|
20240701,163100,990594000,23150,23150,23150,23150,0
|
|
20240701,163000,990594000,23150,23150,23150,23150,0
|
|
20240701,162900,990594000,23150,23150,23150,23150,0
|
|
20240701,162800,990594000,23150,23150,23150,23150,0
|
|
20240701,162700,990594000,23150,23150,23150,23150,0
|
|
20240701,162600,990594000,23150,23150,23150,23150,0
|
|
20240701,162500,990594000,23150,23150,23150,23150,0
|
|
20240701,162400,990594000,23150,23150,23150,23150,0
|
|
20240701,162300,990594000,23150,23150,23150,23150,0
|
|
20240701,162200,990594000,23150,23150,23150,23150,0
|
|
20240701,162100,990594000,23150,23150,23150,23150,0
|
|
20240701,162000,990594000,23150,23150,23150,23150,0
|
|
20240701,161900,990594000,23150,23150,23150,23150,0
|
|
20240701,161800,990594000,23150,23150,23150,23150,0
|
|
20240701,161700,990594000,23150,23150,23150,23150,0
|
|
20240701,161600,990594000,23150,23150,23150,23150,0
|
|
20240701,161500,990594000,23150,23150,23150,23150,0
|
|
20240701,161400,990594000,23150,23150,23150,23150,0
|
|
20240701,161300,990594000,23150,23150,23150,23150,0
|
|
20240701,161200,990594000,23150,23150,23150,23150,0
|
|
20240701,161100,990594000,23150,23150,23150,23150,0
|
|
20240701,161000,990594000,23150,23150,23150,23150,0
|
|
20240701,160900,990594000,23150,23150,23150,23150,0
|
|
20240701,160800,990594000,23150,23150,23150,23150,0
|
|
20240701,160700,990594000,23150,23150,23150,23150,0
|
|
20240701,160600,990594000,23150,23150,23150,23150,0
|
|
20240701,160500,990594000,23150,23150,23150,23150,0
|
|
20240701,160400,990594000,23150,23150,23150,23150,0
|
|
20240701,160300,990594000,23150,23150,23150,23150,0
|
|
20240701,160200,990594000,23150,23150,23150,23150,450
|
|
20240701,160100,990594000,23150,23150,23150,23150,0
|
|
20240701,160000,990594000,23150,23150,23150,23150,0
|
|
20240701,155900,990594000,23150,23150,23150,23150,0
|
|
20240701,155800,990594000,23150,23150,23150,23150,0
|
|
20240701,155700,990594000,23150,23150,23150,23150,0
|
|
20240701,155600,990594000,23150,23150,23150,23150,0
|
|
20240701,155500,990594000,23150,23150,23150,23150,0
|
|
20240701,155400,990594000,23150,23150,23150,23150,0
|
|
20240701,155300,990594000,23150,23150,23150,23150,0
|
|
20240701,155200,990594000,23150,23150,23150,23150,0
|
|
20240701,155100,990594000,23150,23150,23150,23150,0
|
|
20240701,155000,990594000,23150,23150,23150,23150,0
|
|
20240701,154900,990594000,23150,23150,23150,23150,0
|
|
20240701,154800,990594000,23150,23150,23150,23150,0
|
|
20240701,154700,990594000,23150,23150,23150,23150,0
|
|
20240701,154600,990594000,23150,23150,23150,23150,0
|
|
20240701,154500,990594000,23150,23150,23150,23150,0
|
|
20240701,154400,990594000,23150,23150,23150,23150,0
|
|
20240701,154300,990594000,23150,23150,23150,23150,0
|
|
20240701,154200,990594000,23150,23150,23150,23150,0
|
|
20240701,154100,990594000,23150,23150,23150,23150,0
|
|
20240701,154000,990594000,23150,23150,23150,23150,0
|
|
20240701,153900,990594000,23150,23150,23150,23150,0
|
|
20240701,153800,990594000,23150,23150,23150,23150,0
|
|
20240701,153700,990594000,23150,23150,23150,23150,0
|
|
20240701,153600,990594000,23150,23150,23150,23150,0
|
|
20240701,153500,990594000,23150,23150,23150,23150,0
|
|
20240701,153400,990594000,23150,23150,23150,23150,0
|
|
20240701,153300,990594000,23150,23150,23150,23150,0
|
|
20240701,153200,990594000,23150,23150,23150,23150,450
|
|
20240701,153100,990594000,23150,23150,23150,23150,0
|
|
20240701,153000,990594000,23150,23150,23150,23150,450
|
|
20240701,152900,980176500,23150,23150,23150,23150,0
|
|
20240701,152800,980176500,23150,23150,23150,23150,0
|
|
20240701,152700,980176500,23150,23150,23150,23150,0
|
|
20240701,152600,980176500,23150,23150,23150,23150,0
|
|
20240701,152500,980176500,23150,23150,23150,23150,0
|
|
20240701,152400,980176500,23150,23150,23150,23150,0
|
|
20240701,152300,980176500,23150,23150,23150,23150,0
|
|
20240701,152200,980176500,23150,23150,23150,23150,0
|
|
20240701,152100,980176500,23150,23150,23150,23150,0
|
|
20240701,152000,980176500,23150,23150,23150,23150,0
|
|
20240701,151900,980176500,23150,23100,23150,23050,211
|
|
20240701,151800,975303350,23150,23100,23150,23100,123
|
|
20240701,151700,972459750,23150,23150,23150,23150,4
|
|
20240701,151600,972367150,23150,23150,23150,23150,0
|
|
20240701,151500,972367150,23150,23050,23150,23050,453
|
|
20240701,151400,961903550,23100,23100,23100,23050,500
|
|
20240701,151300,950378050,23100,23050,23100,23050,32
|
|
20240701,151200,949640050,23100,23050,23100,23050,26
|
|
20240701,151100,949040700,23100,23100,23100,23100,1
|
|
20240701,151000,949017600,23050,23050,23050,23000,7
|
|
20240701,150900,948856300,23050,23000,23050,23000,93
|
|
20240701,150800,946713800,23000,23050,23050,23000,17
|
|
20240701,150700,946322700,23000,23000,23000,23000,14
|
|
20240701,150600,946000700,23050,23050,23050,23050,0
|
|
20240701,150500,946000700,23050,23100,23100,23050,28
|
|
20240701,150400,945354550,23050,23050,23050,23050,35
|
|
20240701,150300,944547800,23050,23000,23050,23000,15
|
|
20240701,150200,944202750,23050,23050,23100,23050,264
|
|
20240701,150100,938117500,23050,23100,23100,23050,16
|
|
20240701,150000,937748650,23050,23050,23050,23050,60
|
|
20240701,145900,936365650,23050,23100,23100,23050,110
|
|
20240701,145800,933829850,23100,23100,23100,23050,60
|
|
20240701,145700,932444850,23050,23100,23100,23050,44
|
|
20240701,145600,931430600,23050,23050,23050,23050,16
|
|
20240701,145500,931061800,23100,23100,23100,23050,5
|
|
20240701,145400,930946450,23050,23050,23050,23050,14
|
|
20240701,145300,930623750,23100,23100,23100,23100,3
|
|
20240701,145200,930554450,23100,23100,23100,23100,10
|
|
20240701,145100,930323450,23100,23100,23100,23100,65
|
|
20240701,145000,928821950,23050,23050,23050,23050,15
|
|
20240701,144900,928476200,23050,23050,23050,23050,5
|
|
20240701,144800,928360950,23050,23050,23050,23050,14
|
|
20240701,144700,928038250,23100,23100,23100,23100,0
|
|
20240701,144600,928038250,23100,23100,23100,23100,18
|
|
20240701,144500,927622450,23050,23050,23050,23050,1
|
|
20240701,144400,927599400,23050,23050,23050,23050,17
|
|
20240701,144300,927207550,23050,23050,23050,23050,14
|
|
20240701,144200,926884850,23050,23050,23050,23050,0
|
|
20240701,144100,926884850,23050,23050,23050,23050,21
|
|
20240701,144000,926400800,23150,23200,23200,23150,5
|
|
20240701,143900,926284950,23150,23100,23150,23050,61
|
|
20240701,143800,924875200,23100,23150,23150,23100,40
|
|
20240701,143700,923951150,23100,23150,23150,23100,15
|
|
20240701,143600,923604600,23100,23100,23100,23100,0
|
|
20240701,143500,923604600,23100,23100,23150,23100,80
|
|
20240701,143400,921753350,23050,23050,23050,23050,0
|
|
20240701,143300,921753350,23050,23050,23050,23050,14
|
|
20240701,143200,921430650,23050,23050,23050,23050,1
|
|
20240701,143100,921407600,23050,23100,23100,23050,47
|
|
20240701,143000,920322600,23000,23000,23000,23000,30
|
|
20240701,142900,919632600,23000,23050,23050,23000,317
|
|
20240701,142800,912338400,23050,23050,23050,23050,0
|
|
20240701,142700,912338400,23050,23050,23050,23050,2
|
|
20240701,142600,912292300,23050,23100,23100,23050,214
|
|
20240701,142500,907353900,23150,23100,23150,23100,28
|
|
20240701,142400,906706950,23100,23100,23100,23100,14
|
|
20240701,142300,906383550,23100,23100,23100,23100,0
|
|
20240701,142200,906383550,23100,23200,23200,23100,1061
|
|
20240701,142100,881779750,23200,23200,23200,23200,0
|
|
20240701,142000,881779750,23200,23200,23200,23200,77
|
|
20240701,141900,879993350,23200,23200,23200,23200,10
|
|
20240701,141800,879761350,23200,23250,23250,23200,198
|
|
20240701,141700,875158650,23200,23200,23200,23200,0
|
|
20240701,141600,875158650,23200,23250,23250,23200,27
|
|
20240701,141500,874531800,23200,23200,23200,23200,57
|
|
20240701,141400,873209400,23200,23200,23200,23150,57
|
|
20240701,141300,871887700,23150,23200,23200,23150,6
|
|
20240701,141200,871748750,23150,23150,23150,23150,35
|
|
20240701,141100,870938500,23150,23100,23150,23100,31
|
|
20240701,141000,870221550,23150,23150,23150,23150,74
|
|
20240701,140900,868508450,23150,23150,23150,23150,28
|
|
20240701,140800,867860250,23200,23200,23200,23200,0
|
|
20240701,140700,867860250,23200,23150,23200,23150,51
|
|
20240701,140600,866678800,23150,23150,23150,23150,0
|
|
20240701,140500,866678800,23150,23150,23150,23150,489
|
|
20240701,140400,855358450,23150,23200,23200,23150,51
|
|
20240701,140300,854176850,23200,23250,23250,23200,40
|
|
20240701,140200,853247850,23250,23250,23250,23250,0
|
|
20240701,140100,853247850,23250,23250,23250,23250,119
|
|
20240701,140000,850481100,23300,23300,23300,23300,10
|
|
20240701,135900,850248100,23250,23250,23300,23250,25
|
|
20240701,135800,849666350,23250,23300,23300,23250,410
|
|
20240701,135700,840118350,23300,23300,23300,23300,14
|
|
20240701,135600,839792150,23300,23300,23300,23300,128
|
|
20240701,135500,836809750,23250,23250,23250,23250,115
|
|
20240701,135400,834136000,23250,23250,23250,23250,14
|
|
20240701,135300,833810500,23250,23250,23250,23250,3
|
|
20240701,135200,833740750,23250,23250,23250,23250,14
|
|
20240701,135100,833415250,23250,23250,23250,23250,25
|
|
20240701,135000,832834000,23200,23150,23200,23150,15
|
|
20240701,134900,832486700,23150,23150,23150,23150,1
|
|
20240701,134800,832463550,23200,23200,23200,23200,38
|
|
20240701,134700,831581950,23200,23250,23300,23200,12
|
|
20240701,134600,831302950,23250,23250,23250,23200,114
|
|
20240701,134500,828653150,23200,23200,23200,23200,18
|
|
20240701,134400,828235550,23150,23200,23200,23150,81
|
|
20240701,134300,826357900,23200,23200,23200,23200,33
|
|
20240701,134200,825592300,23150,23150,23150,23150,14
|
|
20240701,134100,825268200,23200,23200,23200,23200,64
|
|
20240701,134000,823783400,23150,23100,23150,23100,145
|
|
20240701,133900,820431650,23100,23150,23150,23100,34
|
|
20240701,133800,819644650,23150,23150,23150,23150,0
|
|
20240701,133700,819644650,23150,23100,23150,23100,24
|
|
20240701,133600,819089750,23100,23100,23100,23100,0
|
|
20240701,133500,819089750,23100,23100,23100,23100,15
|
|
20240701,133400,818743250,23100,23050,23100,23050,24
|
|
20240701,133300,818189300,23050,23050,23050,23050,0
|
|
20240701,133200,818189300,23050,23050,23050,23050,0
|
|
20240701,133100,818189300,23050,23100,23100,23050,114
|
|
20240701,133000,815558750,23150,23150,23150,23150,0
|
|
20240701,132900,815558750,23150,23100,23150,23100,47
|
|
20240701,132800,814471400,23100,23100,23100,23100,0
|
|
20240701,132700,814471400,23100,23100,23100,23100,16
|
|
20240701,132600,814101800,23100,23100,23100,23100,1
|
|
20240701,132500,814078700,23100,23100,23150,23100,35
|
|
20240701,132400,813270150,23100,23100,23100,23100,15
|
|
20240701,132300,812923650,23100,23100,23100,23100,25
|
|
20240701,132200,812346150,23100,23100,23100,23100,14
|
|
20240701,132100,812022750,23150,23100,23150,23100,4
|
|
20240701,132000,811930300,23100,23150,23150,23100,160
|
|
20240701,131900,808231200,23150,23150,23150,23150,34
|
|
20240701,131800,807444100,23150,23100,23150,23100,27
|
|
20240701,131700,806819750,23100,23100,23100,23100,152
|
|
20240701,131600,803308550,23050,23050,23050,23050,14
|
|
20240701,131500,802985850,23050,23050,23050,23050,40
|
|
20240701,131400,802063850,23050,23050,23050,23050,77
|
|
20240701,131300,800289000,23050,23050,23050,23050,50
|
|
20240701,131200,799136500,23050,23050,23050,23050,15
|
|
20240701,131100,798790750,23050,23050,23050,23050,9
|
|
20240701,131000,798583300,23050,23050,23050,23050,14
|
|
20240701,130900,798260600,23100,23100,23100,23100,0
|
|
20240701,130800,798260600,23100,23100,23200,23100,88
|
|
20240701,130700,796226600,23100,23050,23100,23050,44
|
|
20240701,130600,795212350,23050,23050,23050,23050,8
|
|
20240701,130500,795027950,23050,23000,23050,23000,18
|
|
20240701,130400,794613750,23000,23000,23000,23000,0
|
|
20240701,130300,794613750,23000,23000,23000,23000,14
|
|
20240701,130200,794291750,23000,23000,23000,23000,200
|
|
20240701,130100,789691750,23000,23000,23000,23000,293
|
|
20240701,130000,782952750,23000,23000,23000,23000,0
|
|
20240701,125900,782952750,23000,23000,23000,23000,20
|
|
20240701,125800,782492750,23000,23000,23000,23000,0
|
|
20240701,125700,782492750,23000,23000,23000,23000,14
|
|
20240701,125600,782170750,23050,23050,23050,23050,0
|
|
20240701,125500,782170750,23050,23050,23050,23050,82
|
|
20240701,125400,780280650,23100,23100,23100,23100,3
|
|
20240701,125300,780211350,23050,23100,23100,23050,49
|
|
20240701,125200,779080150,23050,23050,23050,23050,14
|
|
20240701,125100,778757450,23050,23050,23050,23050,30
|
|
20240701,125000,778065950,23000,23000,23050,23000,59
|
|
20240701,124900,776708900,23050,23050,23050,23050,22
|
|
20240701,124800,776201800,23050,23000,23050,23000,32
|
|
20240701,124700,775465500,23050,23050,23050,23050,0
|
|
20240701,124600,775465500,23050,23050,23100,23050,62
|
|
20240701,124500,774036300,23050,23050,23050,23050,30
|
|
20240701,124400,773344800,23050,23050,23050,23050,282
|
|
20240701,124300,766844700,23050,23050,23050,23050,10
|
|
20240701,124200,766614200,23050,23050,23050,23050,14
|
|
20240701,124100,766291500,23050,23050,23050,23050,0
|
|
20240701,124000,766291500,23050,23050,23050,23050,14
|
|
20240701,123900,765968800,23050,23050,23050,23050,0
|
|
20240701,123800,765968800,23050,23050,23050,23050,18
|
|
20240701,123700,765553900,23150,23150,23150,23150,0
|
|
20240701,123600,765553900,23150,23100,23150,23100,99
|
|
20240701,123500,763263700,23050,23050,23050,23050,14
|
|
20240701,123400,762941000,23050,23050,23050,23050,0
|
|
20240701,123300,762941000,23050,23050,23100,23050,216
|
|
20240701,123200,757959950,23100,23100,23100,23100,50
|
|
20240701,123100,756804950,23100,23100,23100,23100,5
|
|
20240701,123000,756689450,23100,23100,23100,23100,65
|
|
20240701,122900,755187950,23050,23100,23100,23050,10
|
|
20240701,122800,754957250,23100,23100,23100,23100,146
|
|
20240701,122700,751584650,23100,23100,23100,23100,14
|
|
20240701,122600,751261250,23100,23100,23100,23100,87
|
|
20240701,122500,749251550,23100,23100,23100,23100,18
|
|
20240701,122400,748835750,23100,23100,23100,23100,88
|
|
20240701,122300,746802950,23150,23150,23150,23150,30
|
|
20240701,122200,746108450,23100,23100,23100,23100,0
|
|
20240701,122100,746108450,23100,23100,23100,23100,15
|
|
20240701,122000,745761950,23100,23100,23100,23100,14
|
|
20240701,121900,745438550,23150,23100,23150,23100,52
|
|
20240701,121800,744236600,23100,23150,23150,23100,115
|
|
20240701,121700,741575100,23150,23150,23150,23150,20
|
|
20240701,121600,741112100,23150,23150,23150,23150,16
|
|
20240701,121500,740741700,23150,23150,23150,23150,0
|
|
20240701,121400,740741700,23150,23150,23150,23150,14
|
|
20240701,121300,740417600,23150,23150,23150,23150,3
|
|
20240701,121200,740348150,23150,23150,23150,23150,14
|
|
20240701,121100,740024050,23200,23200,23200,23200,10
|
|
20240701,121000,739792050,23200,23150,23200,23150,15
|
|
20240701,120900,739444750,23200,23200,23200,23200,0
|
|
20240701,120800,739444750,23200,23200,23200,23200,57
|
|
20240701,120700,738122350,23250,23250,23250,23250,2
|
|
20240701,120600,738075850,23200,23150,23200,23150,38
|
|
20240701,120500,737195150,23150,23100,23150,23100,17
|
|
20240701,120400,736801950,23100,23150,23150,23100,29
|
|
20240701,120300,736131300,23150,23100,23150,23100,43
|
|
20240701,120200,735136550,23100,23100,23100,23100,60
|
|
20240701,120100,733750550,23100,23100,23100,23100,14
|
|
20240701,120000,733427150,23300,23300,23300,23300,0
|
|
20240701,115900,733427150,23300,23150,23300,23150,50
|
|
20240701,115800,732265750,23300,23150,23300,23150,105
|
|
20240701,115700,729825500,23250,23100,23250,23100,374
|
|
20240701,115600,721135550,23200,23150,23200,23150,85
|
|
20240701,115500,719167700,23000,23000,23000,23000,17
|
|
20240701,115400,718776700,23200,23200,23200,23050,22
|
|
20240701,115300,718266450,23050,23050,23200,23050,20
|
|
20240701,115200,717805150,23200,23100,23200,23100,6
|
|
20240701,115100,717666200,23050,23050,23200,23050,19
|
|
20240701,115000,717227900,23150,23100,23200,23100,4
|
|
20240701,114900,717135300,23050,23100,23200,23050,17
|
|
20240701,114800,716743100,23050,23050,23050,23050,14
|
|
20240701,114700,716420400,23050,23050,23050,23050,2
|
|
20240701,114600,716374300,23200,23100,23200,23050,114
|
|
20240701,114500,713737600,23150,23150,23150,23150,1
|
|
20240701,114400,713714450,23100,23100,23150,23100,82
|
|
20240701,114300,711818450,23100,23100,23100,23100,43
|
|
20240701,114200,710825150,23100,23050,23100,23050,15
|
|
20240701,114100,710479350,23050,23050,23050,22950,209
|
|
20240701,114000,705677650,23050,23050,23050,23050,14
|
|
20240701,113900,705354950,23050,23050,23050,23050,53
|
|
20240701,113800,704133300,23000,23000,23000,23000,32
|
|
20240701,113700,703397300,23000,23000,23000,23000,37
|
|
20240701,113600,702546300,22950,23000,23000,22950,81
|
|
20240701,113500,700684050,22950,22950,22950,22950,4
|
|
20240701,113400,700592250,22950,23000,23000,22950,16
|
|
20240701,113300,700225000,23000,23000,23000,23000,86
|
|
20240701,113200,698247000,23000,23050,23050,23000,67
|
|
20240701,113100,696703350,23050,23050,23050,23050,14
|
|
20240701,113000,696380650,23050,23050,23050,23050,0
|
|
20240701,112900,696380650,23050,23050,23050,23050,14
|
|
20240701,112800,696057950,23050,23050,23050,23050,0
|
|
20240701,112700,696057950,23050,23050,23050,23050,14
|
|
20240701,112600,695735250,23050,23050,23050,23050,14
|
|
20240701,112500,695412550,23000,23000,23000,23000,14
|
|
20240701,112400,695090550,23050,23050,23050,23050,4
|
|
20240701,112300,694998350,23000,23000,23000,23000,6
|
|
20240701,112200,694860350,23000,23000,23000,23000,110
|
|
20240701,112100,692330350,23000,23050,23050,23000,64
|
|
20240701,112000,690856650,23000,23000,23000,23000,150
|
|
20240701,111900,687406650,23050,23000,23100,23000,83
|
|
20240701,111800,685496850,23050,23050,23050,23050,97
|
|
20240701,111700,683261000,23050,23000,23150,23000,167
|
|
20240701,111600,679408800,23000,23050,23050,23000,130
|
|
20240701,111500,676413950,23050,23100,23100,23050,70
|
|
20240701,111400,674799450,23100,23100,23100,23100,45
|
|
20240701,111300,673759950,23150,23150,23150,23150,0
|
|
20240701,111200,673759950,23150,23150,23150,23150,34
|
|
20240701,111100,672972850,23150,23100,23250,23100,1096
|
|
20240701,111000,647556600,23100,23050,23100,23050,82
|
|
20240701,110900,645663100,23050,23050,23050,23050,0
|
|
20240701,110800,645663100,23050,23050,23050,23050,14
|
|
20240701,110700,645340400,23050,23050,23050,23050,0
|
|
20240701,110600,645340400,23050,23000,23050,23000,21
|
|
20240701,110500,644857050,23000,23000,23000,23000,20
|
|
20240701,110400,644397050,23000,23000,23000,23000,55
|
|
20240701,110300,643132050,23000,23000,23000,23000,0
|
|
20240701,110200,643132050,23000,23000,23000,23000,617
|
|
20240701,110100,628941050,23000,23000,23000,23000,20
|
|
20240701,110000,628481050,23000,23050,23050,23000,16
|
|
20240701,105900,628113000,23050,22950,23050,22950,800
|
|
20240701,105800,609713900,22950,22950,22950,22950,400
|
|
20240701,105700,600533900,22950,22950,22950,22950,14
|
|
20240701,105600,600212600,22950,22950,22950,22900,219
|
|
20240701,105500,595187300,22900,22900,22900,22900,31
|
|
20240701,105400,594477400,22900,22900,22900,22900,36
|
|
20240701,105300,593653000,22850,22900,22900,22850,76
|
|
20240701,105200,591913300,22900,22900,22900,22900,0
|
|
20240701,105100,591913300,22900,22900,22900,22900,24
|
|
20240701,105000,591363700,22900,22950,22950,22900,91
|
|
20240701,104900,589279750,22950,22900,22950,22900,13
|
|
20240701,104800,588981550,22900,22900,22900,22900,0
|
|
20240701,104700,588981550,22900,22900,22900,22900,347
|
|
20240701,104600,581035250,23000,23100,23100,22950,33
|
|
20240701,104500,580277650,23050,22850,23050,22850,1248
|
|
20240701,104400,551592200,22850,22850,22850,22850,407
|
|
20240701,104300,542292250,22850,22850,22850,22850,18
|
|
20240701,104200,541880950,22900,22900,22900,22900,64
|
|
20240701,104100,540415350,22950,22950,22950,22850,164
|
|
20240701,104000,536663950,22850,22900,22900,22850,22
|
|
20240701,103900,536160250,22900,22900,22900,22900,225
|
|
20240701,103800,531007750,22950,22900,22950,22900,16
|
|
20240701,103700,530641300,22950,22950,22950,22950,17
|
|
20240701,103600,530251150,22900,22950,22950,22900,15
|
|
20240701,103500,529907600,22900,22900,22900,22900,14
|
|
20240701,103400,529587000,22850,22850,22900,22850,145
|
|
20240701,103300,526272800,22850,22900,22900,22850,395
|
|
20240701,103200,517246350,22850,22950,22950,22850,29
|
|
20240701,103100,516581600,22950,22900,22950,22900,47
|
|
20240701,103000,515504600,22900,22900,22950,22900,276
|
|
20240701,102900,509181850,22900,22900,22950,22900,72
|
|
20240701,102800,507531700,22950,22950,22950,22950,0
|
|
20240701,102700,507531700,22950,22900,22950,22900,31
|
|
20240701,102600,506820950,22950,23000,23000,22900,280
|
|
20240701,102500,500404850,23000,22950,23000,22950,105
|
|
20240701,102400,497994850,22950,23000,23000,22950,70
|
|
20240701,102300,496384900,23000,23000,23000,23000,108
|
|
20240701,102200,493900900,23050,23050,23050,23050,1
|
|
20240701,102100,493877850,23050,23000,23050,23000,18
|
|
20240701,102000,493463700,23000,23000,23000,23000,21
|
|
20240701,101900,492980700,23000,23050,23050,23000,144
|
|
20240701,101800,489668450,23000,23000,23000,23000,33
|
|
20240701,101700,488909450,22950,22950,22950,22950,91
|
|
20240701,101600,486821000,23000,23000,23000,23000,26
|
|
20240701,101500,486223000,23000,23000,23000,23000,119
|
|
20240701,101400,483486000,23000,23000,23000,23000,121
|
|
20240701,101300,480703000,22950,22950,23000,22950,33
|
|
20240701,101200,479944850,22950,22950,22950,22950,12
|
|
20240701,101100,479669450,22950,22850,22950,22850,22
|
|
20240701,101000,479165550,22800,22850,22900,22800,1502
|
|
20240701,100900,444860450,22900,22950,22950,22900,639
|
|
20240701,100800,430222750,23100,23000,23100,23000,37
|
|
20240701,100700,429370500,23100,22900,23100,22900,55
|
|
20240701,100600,428103000,22950,23000,23050,22950,29
|
|
20240701,100500,427436850,23100,23000,23100,22900,1068
|
|
20240701,100400,402938250,22950,23000,23000,22950,23
|
|
20240701,100300,402410100,23000,23000,23000,23000,71
|
|
20240701,100200,400777100,23000,23000,23000,22950,396
|
|
20240701,100100,391672000,23000,23000,23000,23000,22
|
|
20240701,100000,391166000,23000,23050,23100,23000,2064
|
|
20240701,095900,343681950,23050,23050,23050,23050,1
|
|
20240701,095800,343658900,23050,23050,23050,23050,64
|
|
20240701,095700,342183700,23050,23050,23050,23050,345
|
|
20240701,095600,334231450,23150,23150,23150,23150,17
|
|
20240701,095500,333837900,23050,23100,23100,23050,276
|
|
20240701,095400,327475200,23100,23100,23100,23100,361
|
|
20240701,095300,319136100,23100,23150,23150,23100,46
|
|
20240701,095200,318071650,23200,23150,23200,23150,116
|
|
20240701,095100,315385450,23150,23150,23150,23150,215
|
|
20240701,095000,310408200,23250,23150,23250,23150,117
|
|
20240701,094900,307690450,23150,23150,23150,23150,7
|
|
20240701,094800,307528400,23150,23150,23150,23150,0
|
|
20240701,094700,307528400,23150,23150,23150,23150,14
|
|
20240701,094600,307204300,23200,23100,23200,23100,7
|
|
20240701,094500,307042500,23250,23150,23250,23150,11
|
|
20240701,094400,306787750,23250,23200,23250,23200,31
|
|
20240701,094300,306068500,23200,23200,23200,23150,29
|
|
20240701,094200,305396450,23100,23100,23100,23100,100
|
|
20240701,094100,303086450,23100,23150,23150,23100,1438
|
|
20240701,094000,269800200,23100,23200,23200,23100,1079
|
|
20240701,093900,244832750,23200,23200,23200,23200,2
|
|
20240701,093800,244786350,23200,23200,23200,23150,167
|
|
20240701,093700,240912650,23250,23250,23250,23250,1
|
|
20240701,093600,240889400,23250,23250,23300,23200,33
|
|
20240701,093500,240122550,23300,23250,23300,23250,90
|
|
20240701,093400,238027900,23250,23100,23250,23100,49
|
|
20240701,093300,236893350,23100,23200,23200,23100,620
|
|
20240701,093200,222544850,23200,23250,23250,23200,323
|
|
20240701,093100,215049950,23300,23250,23300,23250,108
|
|
20240701,093000,212534850,23250,23300,23300,23250,8
|
|
20240701,092900,212348700,23300,23300,23300,23300,0
|
|
20240701,092800,212348700,23300,23300,23350,23250,608
|
|
20240701,092700,198202500,23300,23300,23300,23300,16
|
|
20240701,092600,197829700,23300,23350,23350,23300,39
|
|
20240701,092500,196919750,23350,23400,23400,23350,217
|
|
20240701,092400,191849300,23400,23400,23400,23400,33
|
|
20240701,092300,191077100,23400,23350,23400,23350,70
|
|
20240701,092200,189439850,23450,23300,23450,23250,1722
|
|
20240701,092100,149280500,23250,23300,23300,23250,25
|
|
20240701,092000,148698700,23350,23350,23350,23350,0
|
|
20240701,091900,148698700,23350,23300,23350,23300,181
|
|
20240701,091800,144480700,23300,23250,23350,23250,1062
|
|
20240701,091700,119788700,23250,23250,23250,23250,94
|
|
20240701,091600,117603200,23250,23250,23350,23250,24
|
|
20240701,091500,117044950,23250,23250,23250,23250,15
|
|
20240701,091400,116696200,23250,23400,23400,23250,451
|
|
20240701,091300,106165400,23400,23250,23400,23200,1149
|
|
20240701,091200,79484900,23300,23300,23300,23300,0
|
|
20240701,091100,79484900,23300,23300,23300,23300,9
|
|
20240701,091000,79275200,23300,23300,23300,23300,10
|
|
20240701,090900,79042200,23300,23300,23350,23300,71
|
|
20240701,090800,77387050,23200,23250,23250,23200,12
|
|
20240701,090700,77108600,23200,23250,23250,23200,116
|
|
20240701,090600,74411700,23100,23150,23150,23100,240
|
|
20240701,090500,68865950,23150,23350,23350,23150,78
|
|
20240701,090400,67056950,23300,23300,23300,23300,100
|
|
20240701,090300,64726950,23350,23200,23350,23150,36
|
|
20240701,090200,63891850,23300,23200,23300,23200,599
|
|
20240701,090100,49991650,23200,23000,23200,23000,539
|
|
20240701,090000,37545200,23100,23450,23450,23050,1610
|