679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,201600,1211621200,22150,22150,22150,22150,586
|
|
20240709,201500,1211621200,22150,22150,22150,22150,0
|
|
20240709,201400,1211621200,22150,22150,22150,22150,0
|
|
20240709,201300,1211621200,22150,22150,22150,22150,0
|
|
20240709,201200,1211621200,22150,22150,22150,22150,0
|
|
20240709,201100,1211621200,22150,22150,22150,22150,0
|
|
20240709,201000,1211621200,22150,22150,22150,22150,0
|
|
20240709,200900,1211621200,22150,22150,22150,22150,0
|
|
20240709,200800,1211621200,22150,22150,22150,22150,0
|
|
20240709,200700,1211621200,22150,22150,22150,22150,0
|
|
20240709,200600,1211621200,22150,22150,22150,22150,0
|
|
20240709,200500,1211621200,22150,22150,22150,22150,0
|
|
20240709,200400,1211621200,22150,22150,22150,22150,0
|
|
20240709,200300,1211621200,22150,22150,22150,22150,0
|
|
20240709,200200,1211621200,22150,22150,22150,22150,0
|
|
20240709,200100,1211621200,22150,22150,22150,22150,0
|
|
20240709,200000,1211621200,22150,22150,22150,22150,0
|
|
20240709,195900,1211621200,22150,22150,22150,22150,0
|
|
20240709,195800,1211621200,22150,22150,22150,22150,0
|
|
20240709,195700,1211621200,22150,22150,22150,22150,0
|
|
20240709,195600,1211621200,22150,22150,22150,22150,0
|
|
20240709,195500,1211621200,22150,22150,22150,22150,0
|
|
20240709,195400,1211621200,22150,22150,22150,22150,0
|
|
20240709,195300,1211621200,22150,22150,22150,22150,0
|
|
20240709,195200,1211621200,22150,22150,22150,22150,0
|
|
20240709,195100,1211621200,22150,22150,22150,22150,0
|
|
20240709,195000,1211621200,22150,22150,22150,22150,0
|
|
20240709,194900,1211621200,22150,22150,22150,22150,0
|
|
20240709,194800,1211621200,22150,22150,22150,22150,0
|
|
20240709,194700,1211621200,22150,22150,22150,22150,0
|
|
20240709,194600,1211621200,22150,22150,22150,22150,586
|
|
20240709,194500,1211621200,22150,22150,22150,22150,0
|
|
20240709,194400,1211621200,22150,22150,22150,22150,0
|
|
20240709,194300,1211621200,22150,22150,22150,22150,0
|
|
20240709,194200,1211621200,22150,22150,22150,22150,0
|
|
20240709,194100,1211621200,22150,22150,22150,22150,0
|
|
20240709,194000,1211621200,22150,22150,22150,22150,0
|
|
20240709,193900,1211621200,22150,22150,22150,22150,0
|
|
20240709,193800,1211621200,22150,22150,22150,22150,0
|
|
20240709,193700,1211621200,22150,22150,22150,22150,0
|
|
20240709,193600,1211621200,22150,22150,22150,22150,0
|
|
20240709,193500,1211621200,22150,22150,22150,22150,0
|
|
20240709,193400,1211621200,22150,22150,22150,22150,0
|
|
20240709,193300,1211621200,22150,22150,22150,22150,0
|
|
20240709,193200,1211621200,22150,22150,22150,22150,0
|
|
20240709,193100,1211621200,22150,22150,22150,22150,0
|
|
20240709,193000,1211621200,22150,22150,22150,22150,0
|
|
20240709,192900,1211621200,22150,22150,22150,22150,0
|
|
20240709,192800,1211621200,22150,22150,22150,22150,0
|
|
20240709,192700,1211621200,22150,22150,22150,22150,0
|
|
20240709,192600,1211621200,22150,22150,22150,22150,0
|
|
20240709,192500,1211621200,22150,22150,22150,22150,0
|
|
20240709,192400,1211621200,22150,22150,22150,22150,0
|
|
20240709,192300,1211621200,22150,22150,22150,22150,0
|
|
20240709,192200,1211621200,22150,22150,22150,22150,0
|
|
20240709,192100,1211621200,22150,22150,22150,22150,0
|
|
20240709,192000,1211621200,22150,22150,22150,22150,0
|
|
20240709,191900,1211621200,22150,22150,22150,22150,0
|
|
20240709,191800,1211621200,22150,22150,22150,22150,0
|
|
20240709,191700,1211621200,22150,22150,22150,22150,0
|
|
20240709,191600,1211621200,22150,22150,22150,22150,586
|
|
20240709,191500,1211621200,22150,22150,22150,22150,0
|
|
20240709,191400,1211621200,22150,22150,22150,22150,0
|
|
20240709,191300,1211621200,22150,22150,22150,22150,0
|
|
20240709,191200,1211621200,22150,22150,22150,22150,0
|
|
20240709,191100,1211621200,22150,22150,22150,22150,0
|
|
20240709,191000,1211621200,22150,22150,22150,22150,0
|
|
20240709,190900,1211621200,22150,22150,22150,22150,0
|
|
20240709,190800,1211621200,22150,22150,22150,22150,0
|
|
20240709,190700,1211621200,22150,22150,22150,22150,0
|
|
20240709,190600,1211621200,22150,22150,22150,22150,0
|
|
20240709,190500,1211621200,22150,22150,22150,22150,0
|
|
20240709,190400,1211621200,22150,22150,22150,22150,0
|
|
20240709,190300,1211621200,22150,22150,22150,22150,0
|
|
20240709,190200,1211621200,22150,22150,22150,22150,0
|
|
20240709,190100,1211621200,22150,22150,22150,22150,0
|
|
20240709,190000,1211621200,22150,22150,22150,22150,0
|
|
20240709,185900,1211621200,22150,22150,22150,22150,0
|
|
20240709,185800,1211621200,22150,22150,22150,22150,0
|
|
20240709,185700,1211621200,22150,22150,22150,22150,0
|
|
20240709,185600,1211621200,22150,22150,22150,22150,0
|
|
20240709,185500,1211621200,22150,22150,22150,22150,0
|
|
20240709,185400,1211621200,22150,22150,22150,22150,0
|
|
20240709,185300,1211621200,22150,22150,22150,22150,0
|
|
20240709,185200,1211621200,22150,22150,22150,22150,0
|
|
20240709,185100,1211621200,22150,22150,22150,22150,0
|
|
20240709,185000,1211621200,22150,22150,22150,22150,0
|
|
20240709,184900,1211621200,22150,22150,22150,22150,0
|
|
20240709,184800,1211621200,22150,22150,22150,22150,0
|
|
20240709,184700,1211621200,22150,22150,22150,22150,0
|
|
20240709,184600,1211621200,22150,22150,22150,22150,586
|
|
20240709,184500,1211621200,22150,22150,22150,22150,0
|
|
20240709,184400,1211621200,22150,22150,22150,22150,0
|
|
20240709,184300,1211621200,22150,22150,22150,22150,0
|
|
20240709,184200,1211621200,22150,22150,22150,22150,0
|
|
20240709,184100,1211621200,22150,22150,22150,22150,0
|
|
20240709,184000,1211621200,22150,22150,22150,22150,0
|
|
20240709,183900,1211621200,22150,22150,22150,22150,0
|
|
20240709,183800,1211621200,22150,22150,22150,22150,0
|
|
20240709,183700,1211621200,22150,22150,22150,22150,0
|
|
20240709,183600,1211621200,22150,22150,22150,22150,0
|
|
20240709,183500,1211621200,22150,22150,22150,22150,0
|
|
20240709,183400,1211621200,22150,22150,22150,22150,0
|
|
20240709,183300,1211621200,22150,22150,22150,22150,0
|
|
20240709,183200,1211621200,22150,22150,22150,22150,0
|
|
20240709,183100,1211621200,22150,22150,22150,22150,0
|
|
20240709,183000,1211621200,22150,22150,22150,22150,0
|
|
20240709,182900,1211621200,22150,22150,22150,22150,0
|
|
20240709,182800,1211621200,22150,22150,22150,22150,0
|
|
20240709,182700,1211621200,22150,22150,22150,22150,0
|
|
20240709,182600,1211621200,22150,22150,22150,22150,0
|
|
20240709,182500,1211621200,22150,22150,22150,22150,0
|
|
20240709,182400,1211621200,22150,22150,22150,22150,0
|
|
20240709,182300,1211621200,22150,22150,22150,22150,0
|
|
20240709,182200,1211621200,22150,22150,22150,22150,0
|
|
20240709,182100,1211621200,22150,22150,22150,22150,0
|
|
20240709,182000,1211621200,22150,22150,22150,22150,0
|
|
20240709,181900,1211621200,22150,22150,22150,22150,0
|
|
20240709,181800,1211621200,22150,22150,22150,22150,0
|
|
20240709,181700,1211621200,22150,22150,22150,22150,0
|
|
20240709,181600,1211621200,22150,22150,22150,22150,586
|
|
20240709,181500,1211621200,22150,22150,22150,22150,0
|
|
20240709,181400,1211621200,22150,22150,22150,22150,0
|
|
20240709,181300,1211621200,22150,22150,22150,22150,0
|
|
20240709,181200,1211621200,22150,22150,22150,22150,0
|
|
20240709,181100,1211621200,22150,22150,22150,22150,0
|
|
20240709,181000,1211621200,22150,22150,22150,22150,0
|
|
20240709,180900,1211621200,22150,22150,22150,22150,0
|
|
20240709,180800,1211621200,22150,22150,22150,22150,0
|
|
20240709,180700,1211621200,22150,22150,22150,22150,0
|
|
20240709,180600,1211621200,22150,22150,22150,22150,0
|
|
20240709,180500,1211621200,22150,22150,22150,22150,0
|
|
20240709,180400,1211621200,22150,22150,22150,22150,0
|
|
20240709,180300,1211621200,22150,22150,22150,22150,0
|
|
20240709,180200,1211621200,22150,22150,22150,22150,0
|
|
20240709,180100,1211621200,22150,22150,22150,22150,0
|
|
20240709,180000,1211621200,22150,22150,22150,22150,0
|
|
20240709,175900,1211621200,22150,22150,22150,22150,0
|
|
20240709,175800,1211621200,22150,22150,22150,22150,0
|
|
20240709,175700,1211621200,22150,22150,22150,22150,0
|
|
20240709,175600,1211621200,22150,22150,22150,22150,0
|
|
20240709,175500,1211621200,22150,22150,22150,22150,0
|
|
20240709,175400,1211621200,22150,22150,22150,22150,0
|
|
20240709,175300,1211621200,22150,22150,22150,22150,0
|
|
20240709,175200,1211621200,22150,22150,22150,22150,0
|
|
20240709,175100,1211621200,22150,22150,22150,22150,0
|
|
20240709,175000,1211621200,22150,22150,22150,22150,0
|
|
20240709,174900,1211621200,22150,22150,22150,22150,0
|
|
20240709,174800,1211621200,22150,22150,22150,22150,0
|
|
20240709,174700,1211621200,22150,22150,22150,22150,0
|
|
20240709,174600,1211621200,22150,22150,22150,22150,586
|
|
20240709,174500,1211621200,22150,22150,22150,22150,0
|
|
20240709,174400,1211621200,22150,22150,22150,22150,0
|
|
20240709,174300,1211621200,22150,22150,22150,22150,0
|
|
20240709,174200,1211621200,22150,22150,22150,22150,0
|
|
20240709,174100,1211621200,22150,22150,22150,22150,0
|
|
20240709,174000,1211621200,22150,22150,22150,22150,0
|
|
20240709,173900,1211621200,22150,22150,22150,22150,0
|
|
20240709,173800,1211621200,22150,22150,22150,22150,0
|
|
20240709,173700,1211621200,22150,22150,22150,22150,0
|
|
20240709,173600,1211621200,22150,22150,22150,22150,0
|
|
20240709,173500,1211621200,22150,22150,22150,22150,0
|
|
20240709,173400,1211621200,22150,22150,22150,22150,0
|
|
20240709,173300,1211621200,22150,22150,22150,22150,0
|
|
20240709,173200,1211621200,22150,22150,22150,22150,0
|
|
20240709,173100,1211621200,22150,22150,22150,22150,0
|
|
20240709,173000,1211621200,22150,22150,22150,22150,0
|
|
20240709,172900,1211621200,22150,22150,22150,22150,0
|
|
20240709,172800,1211621200,22150,22150,22150,22150,0
|
|
20240709,172700,1211621200,22150,22150,22150,22150,0
|
|
20240709,172600,1211621200,22150,22150,22150,22150,0
|
|
20240709,172500,1211621200,22150,22150,22150,22150,0
|
|
20240709,172400,1211621200,22150,22150,22150,22150,0
|
|
20240709,172300,1211621200,22150,22150,22150,22150,0
|
|
20240709,172200,1211621200,22150,22150,22150,22150,0
|
|
20240709,172100,1211621200,22150,22150,22150,22150,0
|
|
20240709,172000,1211621200,22150,22150,22150,22150,0
|
|
20240709,171900,1211621200,22150,22150,22150,22150,0
|
|
20240709,171800,1211621200,22150,22150,22150,22150,0
|
|
20240709,171700,1211621200,22150,22150,22150,22150,0
|
|
20240709,171600,1211621200,22150,22150,22150,22150,586
|
|
20240709,171500,1211621200,22150,22150,22150,22150,0
|
|
20240709,171400,1211621200,22150,22150,22150,22150,0
|
|
20240709,171300,1211621200,22150,22150,22150,22150,0
|
|
20240709,171200,1211621200,22150,22150,22150,22150,0
|
|
20240709,171100,1211621200,22150,22150,22150,22150,0
|
|
20240709,171000,1211621200,22150,22150,22150,22150,0
|
|
20240709,170900,1211621200,22150,22150,22150,22150,0
|
|
20240709,170800,1211621200,22150,22150,22150,22150,0
|
|
20240709,170700,1211621200,22150,22150,22150,22150,0
|
|
20240709,170600,1211621200,22150,22150,22150,22150,0
|
|
20240709,170500,1211621200,22150,22150,22150,22150,0
|
|
20240709,170400,1211621200,22150,22150,22150,22150,0
|
|
20240709,170300,1211621200,22150,22150,22150,22150,0
|
|
20240709,170200,1211621200,22150,22150,22150,22150,0
|
|
20240709,170100,1211621200,22150,22150,22150,22150,0
|
|
20240709,170000,1211621200,22150,22150,22150,22150,0
|
|
20240709,165900,1211621200,22150,22150,22150,22150,0
|
|
20240709,165800,1211621200,22150,22150,22150,22150,0
|
|
20240709,165700,1211621200,22150,22150,22150,22150,0
|
|
20240709,165600,1211621200,22150,22150,22150,22150,0
|
|
20240709,165500,1211621200,22150,22150,22150,22150,0
|
|
20240709,165400,1211621200,22150,22150,22150,22150,0
|
|
20240709,165300,1211621200,22150,22150,22150,22150,0
|
|
20240709,165200,1211621200,22150,22150,22150,22150,0
|
|
20240709,165100,1211621200,22150,22150,22150,22150,0
|
|
20240709,165000,1211621200,22150,22150,22150,22150,0
|
|
20240709,164900,1211621200,22150,22150,22150,22150,0
|
|
20240709,164800,1211621200,22150,22150,22150,22150,0
|
|
20240709,164700,1211621200,22150,22150,22150,22150,0
|
|
20240709,164600,1211621200,22150,22150,22150,22150,586
|
|
20240709,164500,1211621200,22150,22150,22150,22150,0
|
|
20240709,164400,1211621200,22150,22150,22150,22150,0
|
|
20240709,164300,1211621200,22150,22150,22150,22150,0
|
|
20240709,164200,1211621200,22150,22150,22150,22150,0
|
|
20240709,164100,1211621200,22150,22150,22150,22150,0
|
|
20240709,164000,1211621200,22150,22150,22150,22150,0
|
|
20240709,163900,1211621200,22150,22150,22150,22150,0
|
|
20240709,163800,1211621200,22150,22150,22150,22150,0
|
|
20240709,163700,1211621200,22150,22150,22150,22150,0
|
|
20240709,163600,1211621200,22150,22150,22150,22150,0
|
|
20240709,163500,1211621200,22150,22150,22150,22150,0
|
|
20240709,163400,1211621200,22150,22150,22150,22150,0
|
|
20240709,163300,1211621200,22150,22150,22150,22150,0
|
|
20240709,163200,1211621200,22150,22150,22150,22150,0
|
|
20240709,163100,1211621200,22150,22150,22150,22150,0
|
|
20240709,163000,1211621200,22150,22150,22150,22150,0
|
|
20240709,162900,1211621200,22150,22150,22150,22150,0
|
|
20240709,162800,1211621200,22150,22150,22150,22150,0
|
|
20240709,162700,1211621200,22150,22150,22150,22150,0
|
|
20240709,162600,1211621200,22150,22150,22150,22150,0
|
|
20240709,162500,1211621200,22150,22150,22150,22150,0
|
|
20240709,162400,1211621200,22150,22150,22150,22150,0
|
|
20240709,162300,1211621200,22150,22150,22150,22150,0
|
|
20240709,162200,1211621200,22150,22150,22150,22150,0
|
|
20240709,162100,1211621200,22150,22150,22150,22150,0
|
|
20240709,162000,1211621200,22150,22150,22150,22150,0
|
|
20240709,161900,1211621200,22150,22150,22150,22150,0
|
|
20240709,161800,1211621200,22150,22150,22150,22150,0
|
|
20240709,161700,1211621200,22150,22150,22150,22150,0
|
|
20240709,161600,1211621200,22150,22150,22150,22150,586
|
|
20240709,161500,1211621200,22150,22150,22150,22150,0
|
|
20240709,161400,1211621200,22150,22150,22150,22150,0
|
|
20240709,161300,1211621200,22150,22150,22150,22150,0
|
|
20240709,161200,1211621200,22150,22150,22150,22150,0
|
|
20240709,161100,1211621200,22150,22150,22150,22150,0
|
|
20240709,161000,1211621200,22150,22150,22150,22150,0
|
|
20240709,160900,1211621200,22150,22150,22150,22150,0
|
|
20240709,160800,1211621200,22150,22150,22150,22150,0
|
|
20240709,160700,1211621200,22150,22150,22150,22150,0
|
|
20240709,160600,1211621200,22150,22150,22150,22150,0
|
|
20240709,160500,1211621200,22150,22150,22150,22150,0
|
|
20240709,160400,1211621200,22150,22150,22150,22150,0
|
|
20240709,160300,1211621200,22150,22150,22150,22150,0
|
|
20240709,160200,1211621200,22150,22150,22150,22150,0
|
|
20240709,160100,1211621200,22150,22150,22150,22150,0
|
|
20240709,160000,1211621200,22150,22150,22150,22150,0
|
|
20240709,155900,1211621200,22150,22150,22150,22150,0
|
|
20240709,155800,1211621200,22150,22150,22150,22150,0
|
|
20240709,155700,1211621200,22150,22150,22150,22150,0
|
|
20240709,155600,1211621200,22150,22150,22150,22150,0
|
|
20240709,155500,1211621200,22150,22150,22150,22150,0
|
|
20240709,155400,1211621200,22150,22150,22150,22150,0
|
|
20240709,155300,1211621200,22150,22150,22150,22150,0
|
|
20240709,155200,1211621200,22150,22150,22150,22150,0
|
|
20240709,155100,1211621200,22150,22150,22150,22150,0
|
|
20240709,155000,1211621200,22150,22150,22150,22150,0
|
|
20240709,154900,1211621200,22150,22150,22150,22150,0
|
|
20240709,154800,1211621200,22150,22150,22150,22150,0
|
|
20240709,154700,1211621200,22150,22150,22150,22150,0
|
|
20240709,154600,1211621200,22150,22150,22150,22150,586
|
|
20240709,154500,1211621200,22150,22150,22150,22150,0
|
|
20240709,154400,1211621200,22150,22150,22150,22150,0
|
|
20240709,154300,1211621200,22150,22150,22150,22150,0
|
|
20240709,154200,1211621200,22150,22150,22150,22150,0
|
|
20240709,154100,1211621200,22150,22150,22150,22150,0
|
|
20240709,154000,1211621200,22150,22150,22150,22150,0
|
|
20240709,153900,1211621200,22150,22150,22150,22150,0
|
|
20240709,153800,1211621200,22150,22150,22150,22150,0
|
|
20240709,153700,1211621200,22150,22150,22150,22150,0
|
|
20240709,153600,1211621200,22150,22150,22150,22150,0
|
|
20240709,153500,1211621200,22150,22150,22150,22150,0
|
|
20240709,153400,1211621200,22150,22150,22150,22150,0
|
|
20240709,153300,1211621200,22150,22150,22150,22150,0
|
|
20240709,153200,1211621200,22150,22150,22150,22150,0
|
|
20240709,153100,1211621200,22150,22150,22150,22150,0
|
|
20240709,153000,1211621200,22150,22150,22150,22150,586
|
|
20240709,152900,1198641300,22350,22350,22350,22350,0
|
|
20240709,152800,1198641300,22350,22350,22350,22350,0
|
|
20240709,152700,1198641300,22350,22350,22350,22350,0
|
|
20240709,152600,1198641300,22350,22350,22350,22350,0
|
|
20240709,152500,1198641300,22350,22350,22350,22350,0
|
|
20240709,152400,1198641300,22350,22350,22350,22350,0
|
|
20240709,152300,1198641300,22350,22350,22350,22350,0
|
|
20240709,152200,1198641300,22350,22350,22350,22350,0
|
|
20240709,152100,1198641300,22350,22350,22350,22350,0
|
|
20240709,152000,1198641300,22350,22350,22350,22350,0
|
|
20240709,151900,1198641300,22350,21950,22350,21950,204
|
|
20240709,151800,1194122300,22000,22100,22100,22000,300
|
|
20240709,151700,1187517300,22100,22000,22100,22000,107
|
|
20240709,151600,1185152700,22000,22000,22000,22000,201
|
|
20240709,151500,1180730700,22000,22000,22000,22000,23
|
|
20240709,151400,1180224700,22000,22000,22000,22000,35
|
|
20240709,151300,1179454700,22050,22050,22050,22050,1
|
|
20240709,151200,1179432650,22050,22050,22050,22050,48
|
|
20240709,151100,1178374250,22050,22050,22050,22050,1
|
|
20240709,151000,1178352200,22000,22000,22000,22000,21
|
|
20240709,150900,1177890200,22000,22100,22100,22000,2
|
|
20240709,150800,1177846100,22100,22100,22100,22100,4
|
|
20240709,150700,1177757700,22100,22100,22100,22100,20
|
|
20240709,150600,1177315700,22100,22100,22100,22100,4
|
|
20240709,150500,1177227300,22000,22100,22100,22000,2500
|
|
20240709,150400,1122212200,22150,22150,22150,22150,0
|
|
20240709,150300,1122212200,22150,22150,22150,22150,177
|
|
20240709,150200,1118291650,22100,22100,22100,22100,2
|
|
20240709,150100,1118247450,22100,22100,22100,22100,93
|
|
20240709,150000,1116192150,22100,22150,22200,22100,130
|
|
20240709,145900,1113317950,22150,22150,22150,22150,145
|
|
20240709,145800,1110106200,22150,22150,22150,22150,256
|
|
20240709,145700,1104435800,22150,22150,22150,22150,0
|
|
20240709,145600,1104435800,22150,22150,22150,22150,0
|
|
20240709,145500,1104435800,22150,22150,22150,22150,60
|
|
20240709,145400,1103106800,22150,22150,22150,22100,201
|
|
20240709,145300,1098659950,22250,22250,22250,22250,0
|
|
20240709,145200,1098659950,22250,22250,22250,22200,84
|
|
20240709,145100,1096791000,22150,22150,22200,22150,334
|
|
20240709,145000,1089377600,22200,22200,22200,22200,0
|
|
20240709,144900,1089377600,22200,22200,22200,22200,40
|
|
20240709,144800,1088489600,22150,22150,22150,22150,320
|
|
20240709,144700,1081401600,22100,22100,22100,22100,260
|
|
20240709,144600,1075655600,21950,22000,22000,21950,126
|
|
20240709,144500,1072886850,22050,22100,22100,22050,86
|
|
20240709,144400,1070988600,22100,22050,22100,22050,161
|
|
20240709,144300,1067430550,22100,22100,22100,22100,1
|
|
20240709,144200,1067408450,22100,22100,22100,22100,0
|
|
20240709,144100,1067408450,22100,22050,22100,22050,500
|
|
20240709,144000,1056368000,22050,22050,22050,22050,0
|
|
20240709,143900,1056368000,22050,22000,22050,22000,70
|
|
20240709,143800,1054827000,22000,22000,22000,22000,0
|
|
20240709,143700,1054827000,22000,22050,22050,22000,172
|
|
20240709,143600,1051037900,22100,22100,22100,22100,32
|
|
20240709,143500,1050330700,22100,22100,22100,22100,0
|
|
20240709,143400,1050330700,22100,22100,22100,22100,5
|
|
20240709,143300,1050220200,22100,22100,22100,22100,30
|
|
20240709,143200,1049557200,22100,22100,22100,22100,88
|
|
20240709,143100,1047612400,22100,22100,22100,22100,0
|
|
20240709,143000,1047612400,22100,22100,22100,22100,3
|
|
20240709,142900,1047546100,22100,22100,22100,22100,0
|
|
20240709,142800,1047546100,22100,22100,22100,22100,10
|
|
20240709,142700,1047325100,22100,22100,22100,22100,8
|
|
20240709,142600,1047148300,22100,22100,22100,22100,1
|
|
20240709,142500,1047126200,22150,22150,22150,22150,3
|
|
20240709,142400,1047059750,22150,22150,22150,22150,0
|
|
20240709,142300,1047059750,22150,22150,22150,22150,100
|
|
20240709,142200,1044844750,22150,22150,22150,22150,10
|
|
20240709,142100,1044623250,22100,22100,22100,22100,21
|
|
20240709,142000,1044159150,22100,22100,22100,22100,193
|
|
20240709,141900,1039893850,22100,22100,22100,22100,0
|
|
20240709,141800,1039893850,22100,22100,22100,22100,10
|
|
20240709,141700,1039672850,22100,22100,22100,22100,414
|
|
20240709,141600,1030523450,22100,22100,22100,22100,0
|
|
20240709,141500,1030523450,22100,22100,22100,22100,0
|
|
20240709,141400,1030523450,22100,22100,22100,22100,0
|
|
20240709,141300,1030523450,22100,21950,22100,21950,4037
|
|
20240709,141200,941711000,21850,21950,22100,21850,216
|
|
20240709,141100,936971950,21900,21900,21900,21850,203
|
|
20240709,141000,932536250,21900,21900,21900,21850,205
|
|
20240709,140900,928056750,22000,21950,22000,21950,3
|
|
20240709,140800,927990850,21900,21850,21900,21850,314
|
|
20240709,140700,921122200,21900,21950,21950,21900,356
|
|
20240709,140600,913325750,21950,21950,21950,21950,30
|
|
20240709,140500,912667250,22000,22000,22000,22000,23
|
|
20240709,140400,912161250,22000,22000,22000,22000,400
|
|
20240709,140300,903361250,21950,21950,21950,21950,3
|
|
20240709,140200,903295400,21900,21950,22000,21900,883
|
|
20240709,140100,883938550,22000,22000,22000,22000,496
|
|
20240709,140000,873026550,22200,22200,22200,22200,10
|
|
20240709,135900,872804550,22150,22100,22150,22100,47
|
|
20240709,135800,871763600,22000,22100,22100,22000,1002
|
|
20240709,135700,849704550,22100,22100,22100,22100,0
|
|
20240709,135600,849704550,22100,22100,22100,22100,14
|
|
20240709,135500,849395150,22100,22100,22100,22100,0
|
|
20240709,135400,849395150,22100,22100,22100,22100,2
|
|
20240709,135300,849350950,22100,22100,22100,22100,0
|
|
20240709,135200,849350950,22100,22100,22100,22100,0
|
|
20240709,135100,849350950,22100,22100,22100,22100,0
|
|
20240709,135000,849350950,22100,22100,22100,22100,396
|
|
20240709,134900,840599350,22100,22100,22100,22100,56
|
|
20240709,134800,839361750,22150,22200,22200,22150,234
|
|
20240709,134700,834172600,22200,22200,22200,22200,17
|
|
20240709,134600,833795200,22200,22200,22200,22200,182
|
|
20240709,134500,829754800,22200,22200,22200,22200,0
|
|
20240709,134400,829754800,22200,22200,22200,22200,0
|
|
20240709,134300,829754800,22200,22200,22200,22200,44
|
|
20240709,134200,828778000,22150,22150,22150,22150,1
|
|
20240709,134100,828755850,22150,22150,22150,22150,0
|
|
20240709,134000,828755850,22150,22150,22150,22150,0
|
|
20240709,133900,828755850,22150,22150,22150,22150,0
|
|
20240709,133800,828755850,22150,22150,22150,22150,0
|
|
20240709,133700,828755850,22150,22200,22200,22150,64
|
|
20240709,133600,827335100,22200,22200,22200,22200,10
|
|
20240709,133500,827113100,22250,22250,22250,22250,3
|
|
20240709,133400,827046350,22200,22200,22200,22200,0
|
|
20240709,133300,827046350,22200,22200,22200,22200,0
|
|
20240709,133200,827046350,22200,22200,22200,22200,0
|
|
20240709,133100,827046350,22200,22200,22200,22200,130
|
|
20240709,133000,824160350,22200,22200,22200,22200,0
|
|
20240709,132900,824160350,22200,22200,22200,22200,0
|
|
20240709,132800,824160350,22200,22200,22200,22200,1
|
|
20240709,132700,824138150,22200,22150,22200,22150,23
|
|
20240709,132600,823628650,22150,22100,22150,22100,12
|
|
20240709,132500,823363400,22100,22100,22100,22100,1
|
|
20240709,132400,823341300,22200,22200,22200,22200,0
|
|
20240709,132300,823341300,22200,22050,22200,22050,151
|
|
20240709,132200,820011600,22050,22050,22050,22050,150
|
|
20240709,132100,816704100,22250,22050,22250,22050,473
|
|
20240709,132000,806214650,22250,22250,22250,22250,173
|
|
20240709,131900,802365400,22250,22150,22250,22150,344
|
|
20240709,131800,794725050,22050,22050,22050,22000,298
|
|
20240709,131700,788154850,22050,22100,22100,22050,360
|
|
20240709,131600,780211550,22150,22150,22150,22150,0
|
|
20240709,131500,780211550,22150,22150,22150,22150,1
|
|
20240709,131400,780189400,22150,22150,22150,22150,475
|
|
20240709,131300,769668150,22100,22100,22150,22100,5
|
|
20240709,131200,769557600,22100,22100,22100,22100,0
|
|
20240709,131100,769557600,22100,22100,22100,22100,1
|
|
20240709,131000,769535500,22050,22050,22050,22050,1
|
|
20240709,130900,769513450,22100,22100,22100,22100,176
|
|
20240709,130800,765623850,22100,22100,22100,22100,0
|
|
20240709,130700,765623850,22100,22100,22100,22100,7
|
|
20240709,130600,765469150,22100,22100,22100,22100,0
|
|
20240709,130500,765469150,22100,22100,22100,22100,0
|
|
20240709,130400,765469150,22100,22100,22100,22100,0
|
|
20240709,130300,765469150,22100,22000,22100,22000,712
|
|
20240709,130200,749760950,22000,22000,22000,22000,50
|
|
20240709,130100,748660950,22000,22000,22000,22000,100
|
|
20240709,130000,746460950,21900,21900,21900,21900,1
|
|
20240709,125900,746439050,21900,22000,22000,21900,98
|
|
20240709,125800,744285950,22000,22000,22000,22000,0
|
|
20240709,125700,744285950,22000,22000,22000,22000,0
|
|
20240709,125600,744285950,22000,21950,22000,21950,74
|
|
20240709,125500,742658000,21950,21950,21950,21950,51
|
|
20240709,125400,741538550,21950,21950,21950,21950,106
|
|
20240709,125300,739211850,22000,22050,22050,22000,27
|
|
20240709,125200,738617600,22050,22000,22050,22000,58
|
|
20240709,125100,737339200,22000,22000,22000,22000,1
|
|
20240709,125000,737317200,22000,22000,22000,22000,86
|
|
20240709,124900,735425200,22000,22000,22000,22000,2
|
|
20240709,124800,735381200,21950,21950,21950,21950,0
|
|
20240709,124700,735381200,21950,21950,21950,21950,1
|
|
20240709,124600,735359250,21950,22050,22050,21950,354
|
|
20240709,124500,727553650,21950,21950,21950,21950,1
|
|
20240709,124400,727531700,21950,21900,21950,21900,12
|
|
20240709,124300,727268850,21950,21950,21950,21950,155
|
|
20240709,124200,723866600,21850,21850,21850,21850,0
|
|
20240709,124100,723866600,21850,21850,21850,21850,0
|
|
20240709,124000,723866600,21850,22200,22200,21700,6398
|
|
20240709,123900,583745850,22200,22200,22200,22200,0
|
|
20240709,123800,583745850,22200,22200,22200,22200,0
|
|
20240709,123700,583745850,22200,22200,22200,22200,19
|
|
20240709,123600,583324050,22200,22200,22200,22200,381
|
|
20240709,123500,574865850,22250,22250,22250,22250,1
|
|
20240709,123400,574843600,22300,22300,22300,22300,0
|
|
20240709,123300,574843600,22300,22300,22300,22300,21
|
|
20240709,123200,574375300,22300,22250,22300,22200,278
|
|
20240709,123100,568194500,22250,22250,22250,22250,3
|
|
20240709,123000,568127750,22250,22250,22250,22250,1
|
|
20240709,122900,568105500,22250,22250,22250,22250,0
|
|
20240709,122800,568105500,22250,22250,22250,22250,32
|
|
20240709,122700,567393500,22250,22250,22250,22250,0
|
|
20240709,122600,567393500,22250,22250,22250,22250,44
|
|
20240709,122500,566414500,22200,22200,22200,22200,213
|
|
20240709,122400,561685900,22200,22200,22200,22200,0
|
|
20240709,122300,561685900,22200,22200,22200,22200,38
|
|
20240709,122200,560842300,22200,22200,22200,22200,0
|
|
20240709,122100,560842300,22200,22200,22200,22200,10
|
|
20240709,122000,560620300,22200,22200,22200,22200,0
|
|
20240709,121900,560620300,22200,22200,22200,22200,2
|
|
20240709,121800,560575900,22250,22250,22250,22250,1
|
|
20240709,121700,560553650,22250,22250,22250,22250,6
|
|
20240709,121600,560420150,22200,22200,22200,22200,0
|
|
20240709,121500,560420150,22200,22200,22200,22200,11
|
|
20240709,121400,560175950,22250,22250,22250,22250,1
|
|
20240709,121300,560153700,22250,22250,22250,22250,0
|
|
20240709,121200,560153700,22250,22250,22250,22250,0
|
|
20240709,121100,560153700,22250,22250,22250,22250,0
|
|
20240709,121000,560153700,22250,22250,22250,22250,9
|
|
20240709,120900,559953450,22250,22250,22250,22250,100
|
|
20240709,120800,557728450,22250,22250,22250,22250,189
|
|
20240709,120700,553523200,22250,22250,22250,22250,20
|
|
20240709,120600,553078200,22250,22250,22250,22250,0
|
|
20240709,120500,553078200,22250,22250,22250,22250,0
|
|
20240709,120400,553078200,22250,22300,22300,22250,37
|
|
20240709,120300,552254900,22200,22200,22200,22200,0
|
|
20240709,120200,552254900,22200,22200,22200,22200,0
|
|
20240709,120100,552254900,22200,22200,22200,22200,0
|
|
20240709,120000,552254900,22200,22200,22200,22200,0
|
|
20240709,115900,552254900,22200,22200,22200,22200,0
|
|
20240709,115800,552254900,22200,22200,22200,22200,0
|
|
20240709,115700,552254900,22200,22200,22200,22200,0
|
|
20240709,115600,552254900,22200,22200,22200,22200,0
|
|
20240709,115500,552254900,22200,22200,22200,22200,0
|
|
20240709,115400,552254900,22200,22200,22200,22200,20
|
|
20240709,115300,551810900,22200,22200,22200,22200,8
|
|
20240709,115200,551633300,22200,22200,22200,22200,0
|
|
20240709,115100,551633300,22200,22200,22200,22200,137
|
|
20240709,115000,548591900,22300,22300,22300,22300,134
|
|
20240709,114900,545603700,22350,22350,22350,22350,1
|
|
20240709,114800,545581350,22300,22250,22300,22250,66
|
|
20240709,114700,544110200,22250,22250,22250,22250,1000
|
|
20240709,114600,521860200,22150,22150,22150,22150,0
|
|
20240709,114500,521860200,22150,22150,22150,22150,0
|
|
20240709,114400,521860200,22150,22150,22150,22150,126
|
|
20240709,114300,519069300,22250,22250,22250,22250,5
|
|
20240709,114200,518958050,22150,22350,22350,22150,503
|
|
20240709,114100,507798150,22200,22250,22350,22200,24
|
|
20240709,114000,507264750,22400,22400,22400,22400,0
|
|
20240709,113900,507264750,22400,22400,22400,22400,0
|
|
20240709,113800,507264750,22400,22400,22400,22400,22
|
|
20240709,113700,506771950,22400,22400,22400,22400,0
|
|
20240709,113600,506771950,22400,22400,22400,22400,2
|
|
20240709,113500,506727150,22400,22400,22400,22400,3
|
|
20240709,113400,506659950,22350,22350,22350,22350,0
|
|
20240709,113300,506659950,22350,22350,22350,22350,57
|
|
20240709,113200,505386000,22200,22200,22200,22200,0
|
|
20240709,113100,505386000,22200,22200,22200,22200,0
|
|
20240709,113000,505386000,22200,22350,22400,22200,504
|
|
20240709,112900,494195300,22250,22450,22550,22250,340
|
|
20240709,112800,486593750,22450,22450,22450,22450,0
|
|
20240709,112700,486593750,22450,22350,22450,22350,9
|
|
20240709,112600,486392400,22400,22400,22400,22400,53
|
|
20240709,112500,485205200,22400,22400,22400,22400,0
|
|
20240709,112400,485205200,22400,22400,22400,22400,0
|
|
20240709,112300,485205200,22400,22450,22450,22400,253
|
|
20240709,112200,479537750,22400,22400,22400,22400,13
|
|
20240709,112100,479246550,22350,22350,22350,22350,200
|
|
20240709,112000,474776550,22450,22400,22450,22400,101
|
|
20240709,111900,472514100,22450,22450,22450,22450,0
|
|
20240709,111800,472514100,22450,22450,22450,22450,0
|
|
20240709,111700,472514100,22450,22450,22450,22450,10
|
|
20240709,111600,472289600,22450,22450,22450,22450,1
|
|
20240709,111500,472267150,22500,22500,22500,22500,0
|
|
20240709,111400,472267150,22500,22450,22500,22400,105
|
|
20240709,111300,469910100,22400,22400,22400,22400,0
|
|
20240709,111200,469910100,22400,22400,22400,22400,1
|
|
20240709,111100,469887700,22400,22400,22400,22400,0
|
|
20240709,111000,469887700,22400,22450,22450,22350,227
|
|
20240709,110900,464813650,22450,22450,22450,22450,199
|
|
20240709,110800,460346100,22450,22450,22450,22450,4
|
|
20240709,110700,460256300,22400,22400,22400,22400,0
|
|
20240709,110600,460256300,22400,22400,22400,22400,8
|
|
20240709,110500,460077100,22400,22400,22400,22400,66
|
|
20240709,110400,458598700,22350,22350,22350,22350,1
|
|
20240709,110300,458576350,22350,22350,22350,22350,51
|
|
20240709,110200,457436500,22350,22350,22350,22350,1
|
|
20240709,110100,457414150,22400,22400,22400,22400,0
|
|
20240709,110000,457414150,22400,22400,22400,22400,48
|
|
20240709,105900,456338950,22400,22400,22400,22400,2
|
|
20240709,105800,456294150,22400,22400,22400,22400,0
|
|
20240709,105700,456294150,22400,22400,22400,22400,0
|
|
20240709,105600,456294150,22400,22400,22400,22400,17
|
|
20240709,105500,455913350,22350,22350,22350,22350,61
|
|
20240709,105400,454550000,22300,22300,22300,22300,0
|
|
20240709,105300,454550000,22300,22300,22300,22300,0
|
|
20240709,105200,454550000,22300,22300,22300,22300,0
|
|
20240709,105100,454550000,22300,22300,22300,22300,0
|
|
20240709,105000,454550000,22300,22300,22300,22300,53
|
|
20240709,104900,453368100,22300,22300,22300,22300,10
|
|
20240709,104800,453145100,22300,22250,22300,22250,31
|
|
20240709,104700,452455300,22250,22250,22250,22250,10
|
|
20240709,104600,452232800,22250,22250,22250,22250,0
|
|
20240709,104500,452232800,22250,22250,22250,22250,1
|
|
20240709,104400,452210550,22300,22200,22300,22200,62
|
|
20240709,104300,450833850,22150,22150,22150,22150,0
|
|
20240709,104200,450833850,22150,22150,22150,22150,0
|
|
20240709,104100,450833850,22150,22150,22150,22150,0
|
|
20240709,104000,450833850,22150,22150,22150,22150,0
|
|
20240709,103900,450833850,22150,22150,22150,22150,0
|
|
20240709,103800,450833850,22150,22200,22200,22150,210
|
|
20240709,103700,446181850,22200,22250,22250,22150,184
|
|
20240709,103600,442100900,22300,22300,22300,22300,818
|
|
20240709,103500,423859500,22400,22400,22400,22400,0
|
|
20240709,103400,423859500,22400,22400,22400,22400,0
|
|
20240709,103300,423859500,22400,22400,22400,22400,0
|
|
20240709,103200,423859500,22400,22400,22400,22400,100
|
|
20240709,103100,421619500,22400,22350,22400,22350,199
|
|
20240709,103000,417168850,22350,22300,22350,22300,25
|
|
20240709,102900,416611300,22200,22250,22250,22200,11
|
|
20240709,102800,416366600,22200,22150,22200,22150,151
|
|
20240709,102700,413021900,22100,22150,22150,22100,1461
|
|
20240709,102600,380670700,22150,22200,22200,22150,1143
|
|
20240709,102500,355320400,22200,22300,22300,22200,1699
|
|
20240709,102400,317448600,22400,22350,22400,22350,768
|
|
20240709,102300,300283750,22400,22400,22400,22400,25
|
|
20240709,102200,299723750,22400,22400,22400,22400,25
|
|
20240709,102100,299163750,22350,22350,22350,22350,6
|
|
20240709,102000,299029650,22350,22350,22350,22350,2
|
|
20240709,101900,298984950,22350,22350,22350,22350,45
|
|
20240709,101800,297979200,22400,22350,22400,22350,241
|
|
20240709,101700,292592800,22400,22400,22400,22400,0
|
|
20240709,101600,292592800,22400,22500,22500,22400,275
|
|
20240709,101500,286431800,22400,22450,22450,22400,102
|
|
20240709,101400,284141950,22450,22450,22450,22450,0
|
|
20240709,101300,284141950,22450,22400,22450,22400,148
|
|
20240709,101200,280824350,22450,22450,22450,22450,2
|
|
20240709,101100,280779450,22500,22450,22500,22450,203
|
|
20240709,101000,276222000,22500,22500,22500,22500,0
|
|
20240709,100900,276222000,22500,22500,22500,22500,153
|
|
20240709,100800,272779500,22500,22500,22500,22500,0
|
|
20240709,100700,272779500,22500,22500,22500,22500,126
|
|
20240709,100600,269944500,22650,22650,22650,22650,0
|
|
20240709,100500,269944500,22650,22650,22650,22650,8
|
|
20240709,100400,269763300,22650,22650,22650,22650,0
|
|
20240709,100300,269763300,22650,22650,22650,22650,2
|
|
20240709,100200,269718000,22650,22650,22650,22650,18
|
|
20240709,100100,269310300,22600,22600,22600,22600,36
|
|
20240709,100000,268496700,22600,22500,22600,22400,116
|
|
20240709,095900,265876650,22450,22450,22600,22450,53
|
|
20240709,095800,264686650,22450,22450,22450,22450,92
|
|
20240709,095700,262621250,22500,22500,22600,22500,117
|
|
20240709,095600,259988650,22450,22450,22450,22450,0
|
|
20240709,095500,259988650,22450,22450,22450,22450,0
|
|
20240709,095400,259988650,22450,22450,22450,22450,152
|
|
20240709,095300,256576250,22450,22450,22450,22450,35
|
|
20240709,095200,255790500,22450,22450,22450,22450,0
|
|
20240709,095100,255790500,22450,22550,22550,22450,212
|
|
20240709,095000,251020000,22600,22600,22600,22600,0
|
|
20240709,094900,251020000,22600,22600,22600,22600,50
|
|
20240709,094800,249890000,22550,22550,22550,22550,0
|
|
20240709,094700,249890000,22550,22550,22550,22550,5
|
|
20240709,094600,249777250,22550,22550,22550,22550,29
|
|
20240709,094500,249123300,22550,22550,22550,22550,273
|
|
20240709,094400,242967150,22550,22550,22550,22550,73
|
|
20240709,094300,241321000,22450,22450,22450,22450,20
|
|
20240709,094200,240872000,22450,22450,22450,22450,1
|
|
20240709,094100,240849550,22400,22400,22500,22400,7
|
|
20240709,094000,240692500,22400,22450,22450,22400,275
|
|
20240709,093900,234530550,22400,22450,22450,22400,273
|
|
20240709,093800,228403100,22500,22500,22500,22500,190
|
|
20240709,093700,224128100,22500,22550,22550,22500,50
|
|
20240709,093600,223003050,22550,22550,22550,22550,0
|
|
20240709,093500,223003050,22550,22550,22550,22550,9
|
|
20240709,093400,222800100,22550,22550,22550,22550,0
|
|
20240709,093300,222800100,22550,22600,22600,22550,132
|
|
20240709,093200,219822950,22550,22550,22550,22550,0
|
|
20240709,093100,219822950,22550,22550,22550,22550,80
|
|
20240709,093000,218018950,22600,22600,22600,22550,24
|
|
20240709,092900,217477100,22500,22600,22600,22500,215
|
|
20240709,092800,212620600,22500,22600,22600,22500,181
|
|
20240709,092700,208540000,22600,22550,22600,22550,98
|
|
20240709,092600,206327200,22450,22450,22450,22450,0
|
|
20240709,092500,206327200,22450,22450,22450,22450,90
|
|
20240709,092400,204306700,22500,22550,22550,22500,508
|
|
20240709,092300,192876600,22500,22650,22650,22500,250
|
|
20240709,092200,187235150,22550,22700,22700,22550,327
|
|
20240709,092100,179855250,22700,22650,22700,22650,58
|
|
20240709,092000,178540250,22650,22600,22650,22600,162
|
|
20240709,091900,174873100,22600,22700,22700,22600,221
|
|
20240709,091800,169871950,22700,22650,22700,22650,61
|
|
20240709,091700,168490250,22450,22450,22450,22450,138
|
|
20240709,091600,165392150,22450,22500,22550,22450,776
|
|
20240709,091500,147898550,22500,22500,22500,22500,52
|
|
20240709,091400,146728550,22500,22300,22500,22300,205
|
|
20240709,091300,142132150,22350,22300,22350,22250,760
|
|
20240709,091200,125184000,22300,22350,22350,22300,337
|
|
20240709,091100,117668400,22200,22300,22300,22200,218
|
|
20240709,091000,112808300,22300,22500,22500,22250,1078
|
|
20240709,090900,88736950,22450,22300,22450,22300,315
|
|
20240709,090800,81672850,22300,22250,22350,22200,885
|
|
20240709,090700,61948900,22300,22400,22400,22300,324
|
|
20240709,090600,54707750,22400,22600,22600,22350,784
|
|
20240709,090500,37084700,22600,22600,22600,22600,131
|
|
20240709,090400,34124100,22600,22700,22700,22600,228
|
|
20240709,090300,28953400,22700,22750,22750,22600,286
|
|
20240709,090200,22468200,22750,22800,22850,22700,282
|
|
20240709,090100,16050550,22650,22750,22800,22650,66
|
|
20240709,090000,14551900,22800,23100,23100,22800,631
|