580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,183700,399131550,21650,21650,21650,21650,674
|
|
20240703,183600,399131550,21650,21650,21650,21650,0
|
|
20240703,183500,399131550,21650,21650,21650,21650,0
|
|
20240703,183400,399131550,21650,21650,21650,21650,0
|
|
20240703,183300,399131550,21650,21650,21650,21650,0
|
|
20240703,183200,399131550,21650,21650,21650,21650,0
|
|
20240703,183100,399131550,21650,21650,21650,21650,0
|
|
20240703,183000,399131550,21650,21650,21650,21650,0
|
|
20240703,182900,399131550,21650,21650,21650,21650,0
|
|
20240703,182800,399131550,21650,21650,21650,21650,0
|
|
20240703,182700,399131550,21650,21650,21650,21650,0
|
|
20240703,182600,399131550,21650,21650,21650,21650,0
|
|
20240703,182500,399131550,21650,21650,21650,21650,0
|
|
20240703,182400,399131550,21650,21650,21650,21650,0
|
|
20240703,182300,399131550,21650,21650,21650,21650,0
|
|
20240703,182200,399131550,21650,21650,21650,21650,0
|
|
20240703,182100,399131550,21650,21650,21650,21650,0
|
|
20240703,182000,399131550,21650,21650,21650,21650,0
|
|
20240703,181900,399131550,21650,21650,21650,21650,0
|
|
20240703,181800,399131550,21650,21650,21650,21650,0
|
|
20240703,181700,399131550,21650,21650,21650,21650,0
|
|
20240703,181600,399131550,21650,21650,21650,21650,0
|
|
20240703,181500,399131550,21650,21650,21650,21650,0
|
|
20240703,181400,399131550,21650,21650,21650,21650,0
|
|
20240703,181300,399131550,21650,21650,21650,21650,0
|
|
20240703,181200,399131550,21650,21650,21650,21650,0
|
|
20240703,181100,399131550,21650,21650,21650,21650,0
|
|
20240703,181000,399131550,21650,21650,21650,21650,0
|
|
20240703,180900,399131550,21650,21650,21650,21650,0
|
|
20240703,180800,399131550,21650,21650,21650,21650,0
|
|
20240703,180700,399131550,21650,21650,21650,21650,674
|
|
20240703,180600,399131550,21650,21650,21650,21650,0
|
|
20240703,180500,399131550,21650,21650,21650,21650,0
|
|
20240703,180400,399131550,21650,21650,21650,21650,0
|
|
20240703,180300,399131550,21650,21650,21650,21650,0
|
|
20240703,180200,399131550,21650,21650,21650,21650,0
|
|
20240703,180100,399131550,21650,21650,21650,21650,0
|
|
20240703,180000,399131550,21650,21650,21650,21650,0
|
|
20240703,175900,399131550,21650,21650,21650,21650,0
|
|
20240703,175800,399131550,21650,21650,21650,21650,0
|
|
20240703,175700,399131550,21650,21650,21650,21650,0
|
|
20240703,175600,399131550,21650,21650,21650,21650,0
|
|
20240703,175500,399131550,21650,21650,21650,21650,0
|
|
20240703,175400,399131550,21650,21650,21650,21650,0
|
|
20240703,175300,399131550,21650,21650,21650,21650,0
|
|
20240703,175200,399131550,21650,21650,21650,21650,0
|
|
20240703,175100,399131550,21650,21650,21650,21650,0
|
|
20240703,175000,399131550,21650,21650,21650,21650,0
|
|
20240703,174900,399131550,21650,21650,21650,21650,0
|
|
20240703,174800,399131550,21650,21650,21650,21650,0
|
|
20240703,174700,399131550,21650,21650,21650,21650,0
|
|
20240703,174600,399131550,21650,21650,21650,21650,0
|
|
20240703,174500,399131550,21650,21650,21650,21650,0
|
|
20240703,174400,399131550,21650,21650,21650,21650,0
|
|
20240703,174300,399131550,21650,21650,21650,21650,0
|
|
20240703,174200,399131550,21650,21650,21650,21650,0
|
|
20240703,174100,399131550,21650,21650,21650,21650,0
|
|
20240703,174000,399131550,21650,21650,21650,21650,0
|
|
20240703,173900,399131550,21650,21650,21650,21650,0
|
|
20240703,173800,399131550,21650,21650,21650,21650,0
|
|
20240703,173700,399131550,21650,21650,21650,21650,674
|
|
20240703,173600,399131550,21650,21650,21650,21650,0
|
|
20240703,173500,399131550,21650,21650,21650,21650,0
|
|
20240703,173400,399131550,21650,21650,21650,21650,0
|
|
20240703,173300,399131550,21650,21650,21650,21650,0
|
|
20240703,173200,399131550,21650,21650,21650,21650,0
|
|
20240703,173100,399131550,21650,21650,21650,21650,0
|
|
20240703,173000,399131550,21650,21650,21650,21650,0
|
|
20240703,172900,399131550,21650,21650,21650,21650,0
|
|
20240703,172800,399131550,21650,21650,21650,21650,0
|
|
20240703,172700,399131550,21650,21650,21650,21650,0
|
|
20240703,172600,399131550,21650,21650,21650,21650,0
|
|
20240703,172500,399131550,21650,21650,21650,21650,0
|
|
20240703,172400,399131550,21650,21650,21650,21650,0
|
|
20240703,172300,399131550,21650,21650,21650,21650,0
|
|
20240703,172200,399131550,21650,21650,21650,21650,0
|
|
20240703,172100,399131550,21650,21650,21650,21650,0
|
|
20240703,172000,399131550,21650,21650,21650,21650,0
|
|
20240703,171900,399131550,21650,21650,21650,21650,0
|
|
20240703,171800,399131550,21650,21650,21650,21650,0
|
|
20240703,171700,399131550,21650,21650,21650,21650,0
|
|
20240703,171600,399131550,21650,21650,21650,21650,0
|
|
20240703,171500,399131550,21650,21650,21650,21650,0
|
|
20240703,171400,399131550,21650,21650,21650,21650,0
|
|
20240703,171300,399131550,21650,21650,21650,21650,0
|
|
20240703,171200,399131550,21650,21650,21650,21650,0
|
|
20240703,171100,399131550,21650,21650,21650,21650,0
|
|
20240703,171000,399131550,21650,21650,21650,21650,0
|
|
20240703,170900,399131550,21650,21650,21650,21650,0
|
|
20240703,170800,399131550,21650,21650,21650,21650,0
|
|
20240703,170700,399131550,21650,21650,21650,21650,674
|
|
20240703,170600,399131550,21650,21650,21650,21650,0
|
|
20240703,170500,399131550,21650,21650,21650,21650,0
|
|
20240703,170400,399131550,21650,21650,21650,21650,0
|
|
20240703,170300,399131550,21650,21650,21650,21650,0
|
|
20240703,170200,399131550,21650,21650,21650,21650,0
|
|
20240703,170100,399131550,21650,21650,21650,21650,0
|
|
20240703,170000,399131550,21650,21650,21650,21650,0
|
|
20240703,165900,399131550,21650,21650,21650,21650,0
|
|
20240703,165800,399131550,21650,21650,21650,21650,0
|
|
20240703,165700,399131550,21650,21650,21650,21650,0
|
|
20240703,165600,399131550,21650,21650,21650,21650,0
|
|
20240703,165500,399131550,21650,21650,21650,21650,0
|
|
20240703,165400,399131550,21650,21650,21650,21650,0
|
|
20240703,165300,399131550,21650,21650,21650,21650,0
|
|
20240703,165200,399131550,21650,21650,21650,21650,0
|
|
20240703,165100,399131550,21650,21650,21650,21650,0
|
|
20240703,165000,399131550,21650,21650,21650,21650,0
|
|
20240703,164900,399131550,21650,21650,21650,21650,0
|
|
20240703,164800,399131550,21650,21650,21650,21650,0
|
|
20240703,164700,399131550,21650,21650,21650,21650,0
|
|
20240703,164600,399131550,21650,21650,21650,21650,0
|
|
20240703,164500,399131550,21650,21650,21650,21650,0
|
|
20240703,164400,399131550,21650,21650,21650,21650,0
|
|
20240703,164300,399131550,21650,21650,21650,21650,0
|
|
20240703,164200,399131550,21650,21650,21650,21650,0
|
|
20240703,164100,399131550,21650,21650,21650,21650,0
|
|
20240703,164000,399131550,21650,21650,21650,21650,0
|
|
20240703,163900,399131550,21650,21650,21650,21650,0
|
|
20240703,163800,399131550,21650,21650,21650,21650,0
|
|
20240703,163700,399131550,21650,21650,21650,21650,674
|
|
20240703,163600,399131550,21650,21650,21650,21650,0
|
|
20240703,163500,399131550,21650,21650,21650,21650,0
|
|
20240703,163400,399131550,21650,21650,21650,21650,0
|
|
20240703,163300,399131550,21650,21650,21650,21650,0
|
|
20240703,163200,399131550,21650,21650,21650,21650,0
|
|
20240703,163100,399131550,21650,21650,21650,21650,0
|
|
20240703,163000,399131550,21650,21650,21650,21650,0
|
|
20240703,162900,399131550,21650,21650,21650,21650,0
|
|
20240703,162800,399131550,21650,21650,21650,21650,0
|
|
20240703,162700,399131550,21650,21650,21650,21650,0
|
|
20240703,162600,399131550,21650,21650,21650,21650,0
|
|
20240703,162500,399131550,21650,21650,21650,21650,0
|
|
20240703,162400,399131550,21650,21650,21650,21650,0
|
|
20240703,162300,399131550,21650,21650,21650,21650,0
|
|
20240703,162200,399131550,21650,21650,21650,21650,0
|
|
20240703,162100,399131550,21650,21650,21650,21650,0
|
|
20240703,162000,399131550,21650,21650,21650,21650,0
|
|
20240703,161900,399131550,21650,21650,21650,21650,0
|
|
20240703,161800,399131550,21650,21650,21650,21650,0
|
|
20240703,161700,399131550,21650,21650,21650,21650,0
|
|
20240703,161600,399131550,21650,21650,21650,21650,0
|
|
20240703,161500,399131550,21650,21650,21650,21650,0
|
|
20240703,161400,399131550,21650,21650,21650,21650,0
|
|
20240703,161300,399131550,21650,21650,21650,21650,0
|
|
20240703,161200,399131550,21650,21650,21650,21650,0
|
|
20240703,161100,399131550,21650,21650,21650,21650,0
|
|
20240703,161000,399131550,21650,21650,21650,21650,0
|
|
20240703,160900,399131550,21650,21650,21650,21650,0
|
|
20240703,160800,399131550,21650,21650,21650,21650,0
|
|
20240703,160700,399131550,21650,21650,21650,21650,674
|
|
20240703,160600,399131550,21650,21650,21650,21650,0
|
|
20240703,160500,399131550,21650,21650,21650,21650,0
|
|
20240703,160400,399131550,21650,21650,21650,21650,0
|
|
20240703,160300,399131550,21650,21650,21650,21650,0
|
|
20240703,160200,399131550,21650,21650,21650,21650,0
|
|
20240703,160100,399131550,21650,21650,21650,21650,0
|
|
20240703,160000,399131550,21650,21650,21650,21650,0
|
|
20240703,155900,399131550,21650,21650,21650,21650,0
|
|
20240703,155800,399131550,21650,21650,21650,21650,0
|
|
20240703,155700,399131550,21650,21650,21650,21650,0
|
|
20240703,155600,399131550,21650,21650,21650,21650,0
|
|
20240703,155500,399131550,21650,21650,21650,21650,0
|
|
20240703,155400,399131550,21650,21650,21650,21650,0
|
|
20240703,155300,399131550,21650,21650,21650,21650,0
|
|
20240703,155200,399131550,21650,21650,21650,21650,0
|
|
20240703,155100,399131550,21650,21650,21650,21650,0
|
|
20240703,155000,399131550,21650,21650,21650,21650,0
|
|
20240703,154900,399131550,21650,21650,21650,21650,0
|
|
20240703,154800,399131550,21650,21650,21650,21650,0
|
|
20240703,154700,399131550,21650,21650,21650,21650,0
|
|
20240703,154600,399131550,21650,21650,21650,21650,0
|
|
20240703,154500,399131550,21650,21650,21650,21650,0
|
|
20240703,154400,399131550,21650,21650,21650,21650,0
|
|
20240703,154300,399131550,21650,21650,21650,21650,0
|
|
20240703,154200,399131550,21650,21650,21650,21650,0
|
|
20240703,154100,399131550,21650,21650,21650,21650,0
|
|
20240703,154000,399131550,21650,21650,21650,21650,0
|
|
20240703,153900,399131550,21650,21650,21650,21650,0
|
|
20240703,153800,399131550,21650,21650,21650,21650,0
|
|
20240703,153700,399131550,21650,21650,21650,21650,674
|
|
20240703,153600,399131550,21650,21650,21650,21650,0
|
|
20240703,153500,399131550,21650,21650,21650,21650,0
|
|
20240703,153400,399131550,21650,21650,21650,21650,0
|
|
20240703,153300,399131550,21650,21650,21650,21650,0
|
|
20240703,153200,399131550,21650,21650,21650,21650,0
|
|
20240703,153100,399131550,21650,21650,21650,21650,0
|
|
20240703,153000,399131550,21650,21650,21650,21650,674
|
|
20240703,152900,384539450,21650,21650,21650,21650,0
|
|
20240703,152800,384539450,21650,21650,21650,21650,0
|
|
20240703,152700,384539450,21650,21650,21650,21650,0
|
|
20240703,152600,384539450,21650,21650,21650,21650,0
|
|
20240703,152500,384539450,21650,21650,21650,21650,0
|
|
20240703,152400,384539450,21650,21650,21650,21650,0
|
|
20240703,152300,384539450,21650,21650,21650,21650,0
|
|
20240703,152200,384539450,21650,21650,21650,21650,0
|
|
20240703,152100,384539450,21650,21650,21650,21650,0
|
|
20240703,152000,384539450,21650,21650,21650,21650,0
|
|
20240703,151900,384539450,21650,21650,21650,21650,58
|
|
20240703,151800,383283750,21650,21600,21650,21600,53
|
|
20240703,151700,382136800,21650,21650,21650,21650,0
|
|
20240703,151600,382136800,21650,21650,21650,21650,26
|
|
20240703,151500,381573900,21650,21600,21650,21600,37
|
|
20240703,151400,380773950,21600,21500,21600,21500,2
|
|
20240703,151300,380730850,21650,21600,21650,21500,245
|
|
20240703,151200,375456550,21600,21550,21600,21550,21
|
|
20240703,151100,375003950,21550,21550,21550,21550,78
|
|
20240703,151000,373323050,21650,21550,21650,21550,6
|
|
20240703,150900,373193250,21650,21550,21650,21550,102
|
|
20240703,150800,370995050,21650,21550,21650,21550,2
|
|
20240703,150700,370951850,21650,21550,21650,21550,2
|
|
20240703,150600,370908650,21650,21600,21650,21600,294
|
|
20240703,150500,364558200,21550,21550,21550,21550,23
|
|
20240703,150400,364062550,21600,21550,21600,21550,2
|
|
20240703,150300,364019400,21550,21550,21550,21550,16
|
|
20240703,150200,363674600,21600,21600,21600,21600,0
|
|
20240703,150100,363674600,21600,21600,21600,21600,0
|
|
20240703,150000,363674600,21600,21600,21600,21600,0
|
|
20240703,145900,363674600,21600,21600,21600,21600,4
|
|
20240703,145800,363588200,21500,21500,21500,21500,1
|
|
20240703,145700,363566700,21600,21600,21600,21500,4
|
|
20240703,145600,363480500,21500,21500,21500,21500,1
|
|
20240703,145500,363459000,21600,21600,21600,21600,0
|
|
20240703,145400,363459000,21600,21600,21600,21600,0
|
|
20240703,145300,363459000,21600,21600,21600,21600,0
|
|
20240703,145200,363459000,21600,21600,21600,21600,0
|
|
20240703,145100,363459000,21600,21600,21600,21600,0
|
|
20240703,145000,363459000,21600,21600,21600,21600,0
|
|
20240703,144900,363459000,21600,21600,21600,21600,0
|
|
20240703,144800,363459000,21600,21600,21600,21600,0
|
|
20240703,144700,363459000,21600,21600,21600,21600,12
|
|
20240703,144600,363199800,21600,21600,21600,21600,6
|
|
20240703,144500,363070200,21600,21600,21600,21600,0
|
|
20240703,144400,363070200,21600,21600,21600,21550,104
|
|
20240703,144300,360828450,21650,21650,21650,21650,0
|
|
20240703,144200,360828450,21650,21650,21650,21650,0
|
|
20240703,144100,360828450,21650,21650,21650,21650,0
|
|
20240703,144000,360828450,21650,21650,21650,21650,11
|
|
20240703,143900,360590300,21600,21600,21600,21600,0
|
|
20240703,143800,360590300,21600,21600,21600,21600,126
|
|
20240703,143700,357868700,21600,21550,21600,21550,175
|
|
20240703,143600,354097400,21550,21550,21550,21550,0
|
|
20240703,143500,354097400,21550,21550,21550,21550,0
|
|
20240703,143400,354097400,21550,21550,21550,21500,22
|
|
20240703,143300,353624300,21500,21500,21500,21500,103
|
|
20240703,143200,351409800,21550,21550,21550,21550,0
|
|
20240703,143100,351409800,21550,21550,21550,21550,0
|
|
20240703,143000,351409800,21550,21550,21550,21550,0
|
|
20240703,142900,351409800,21550,21550,21550,21550,0
|
|
20240703,142800,351409800,21550,21550,21550,21500,5
|
|
20240703,142700,351302200,21500,21500,21500,21500,0
|
|
20240703,142600,351302200,21500,21500,21500,21500,0
|
|
20240703,142500,351302200,21500,21500,21500,21500,79
|
|
20240703,142400,349603700,21500,21500,21500,21500,0
|
|
20240703,142300,349603700,21500,21500,21500,21500,0
|
|
20240703,142200,349603700,21500,21500,21500,21500,1
|
|
20240703,142100,349582200,21500,21500,21500,21500,0
|
|
20240703,142000,349582200,21500,21500,21500,21500,0
|
|
20240703,141900,349582200,21500,21500,21500,21500,10
|
|
20240703,141800,349367200,21500,21500,21500,21500,10
|
|
20240703,141700,349152200,21400,21400,21400,21400,0
|
|
20240703,141600,349152200,21400,21400,21400,21400,670
|
|
20240703,141500,334814200,21400,21450,21450,21400,516
|
|
20240703,141400,323771100,21450,21450,21450,21450,282
|
|
20240703,141300,317722200,21450,21450,21450,21450,59
|
|
20240703,141200,316456650,21400,21400,21400,21400,0
|
|
20240703,141100,316456650,21400,21400,21400,21400,0
|
|
20240703,141000,316456650,21400,21400,21400,21400,30
|
|
20240703,140900,315814650,21400,21400,21400,21400,1
|
|
20240703,140800,315793250,21450,21450,21450,21450,12
|
|
20240703,140700,315535850,21450,21450,21450,21450,0
|
|
20240703,140600,315535850,21450,21450,21450,21450,0
|
|
20240703,140500,315535850,21450,21450,21450,21450,0
|
|
20240703,140400,315535850,21450,21450,21450,21450,0
|
|
20240703,140300,315535850,21450,21450,21450,21450,2
|
|
20240703,140200,315492950,21450,21450,21450,21450,1
|
|
20240703,140100,315471500,21400,21400,21400,21400,0
|
|
20240703,140000,315471500,21400,21400,21400,21400,0
|
|
20240703,135900,315471500,21400,21400,21400,21400,1
|
|
20240703,135800,315450100,21550,21550,21550,21550,0
|
|
20240703,135700,315450100,21550,21550,21550,21550,1
|
|
20240703,135600,315428550,21500,21500,21500,21500,0
|
|
20240703,135500,315428550,21500,21500,21500,21500,0
|
|
20240703,135400,315428550,21500,21500,21500,21500,50
|
|
20240703,135300,314353550,21500,21500,21500,21500,0
|
|
20240703,135200,314353550,21500,21500,21500,21500,2
|
|
20240703,135100,314310550,21450,21450,21450,21450,1
|
|
20240703,135000,314289100,21450,21450,21450,21400,160
|
|
20240703,134900,310857150,21450,21450,21450,21450,100
|
|
20240703,134800,308712150,21450,21500,21500,21450,1814
|
|
20240703,134700,269713300,21500,21500,21500,21500,101
|
|
20240703,134600,267541800,21500,21500,21500,21500,0
|
|
20240703,134500,267541800,21500,21500,21500,21500,0
|
|
20240703,134400,267541800,21500,21500,21500,21500,0
|
|
20240703,134300,267541800,21500,21500,21500,21500,0
|
|
20240703,134200,267541800,21500,21500,21500,21500,143
|
|
20240703,134100,264467300,21550,21550,21550,21550,0
|
|
20240703,134000,264467300,21550,21550,21550,21550,0
|
|
20240703,133900,264467300,21550,21550,21550,21550,8
|
|
20240703,133800,264294900,21550,21500,21550,21500,69
|
|
20240703,133700,262809450,21550,21500,21550,21500,2
|
|
20240703,133600,262766400,21550,21500,21550,21500,131
|
|
20240703,133500,259949850,21550,21550,21550,21550,0
|
|
20240703,133400,259949850,21550,21550,21550,21550,0
|
|
20240703,133300,259949850,21550,21500,21550,21500,21
|
|
20240703,133200,259498300,21550,21500,21550,21500,2
|
|
20240703,133100,259455250,21550,21550,21550,21550,1
|
|
20240703,133000,259433700,21550,21550,21550,21550,0
|
|
20240703,132900,259433700,21550,21550,21550,21550,0
|
|
20240703,132800,259433700,21550,21550,21550,21550,0
|
|
20240703,132700,259433700,21550,21550,21550,21550,1
|
|
20240703,132600,259412150,21500,21500,21500,21500,1
|
|
20240703,132500,259390650,21550,21550,21550,21550,0
|
|
20240703,132400,259390650,21550,21550,21550,21550,5
|
|
20240703,132300,259282900,21550,21550,21550,21550,0
|
|
20240703,132200,259282900,21550,21550,21550,21550,0
|
|
20240703,132100,259282900,21550,21550,21550,21550,1
|
|
20240703,132000,259261350,21500,21500,21500,21500,1
|
|
20240703,131900,259239850,21550,21550,21550,21550,0
|
|
20240703,131800,259239850,21550,21550,21550,21550,1
|
|
20240703,131700,259218300,21500,21550,21550,21500,30
|
|
20240703,131600,258573200,21550,21550,21550,21550,0
|
|
20240703,131500,258573200,21550,21500,21550,21500,2
|
|
20240703,131400,258530150,21550,21550,21550,21550,0
|
|
20240703,131300,258530150,21550,21550,21550,21550,0
|
|
20240703,131200,258530150,21550,21550,21550,21550,0
|
|
20240703,131100,258530150,21550,21550,21550,21550,0
|
|
20240703,131000,258530150,21550,21550,21550,21550,0
|
|
20240703,130900,258530150,21550,21550,21550,21550,4
|
|
20240703,130800,258443950,21550,21550,21550,21550,0
|
|
20240703,130700,258443950,21550,21550,21550,21550,0
|
|
20240703,130600,258443950,21550,21550,21550,21550,3
|
|
20240703,130500,258379300,21600,21600,21600,21600,0
|
|
20240703,130400,258379300,21600,21600,21600,21600,0
|
|
20240703,130300,258379300,21600,21600,21600,21600,0
|
|
20240703,130200,258379300,21600,21600,21600,21600,1
|
|
20240703,130100,258357700,21550,21550,21550,21550,2
|
|
20240703,130000,258314600,21600,21600,21600,21600,0
|
|
20240703,125900,258314600,21600,21600,21600,21600,0
|
|
20240703,125800,258314600,21600,21600,21600,21600,0
|
|
20240703,125700,258314600,21600,21550,21600,21550,2
|
|
20240703,125600,258271450,21500,21500,21550,21500,1157
|
|
20240703,125500,233395900,21600,21500,21600,21500,101
|
|
20240703,125400,231224300,21600,21600,21600,21600,1
|
|
20240703,125300,231202700,21500,21600,21600,21500,314
|
|
20240703,125200,224447200,21600,21600,21600,21600,0
|
|
20240703,125100,224447200,21600,21600,21600,21600,0
|
|
20240703,125000,224447200,21600,21600,21600,21600,0
|
|
20240703,124900,224447200,21600,21600,21600,21600,0
|
|
20240703,124800,224447200,21600,21600,21600,21600,0
|
|
20240703,124700,224447200,21600,21600,21600,21600,0
|
|
20240703,124600,224447200,21600,21600,21600,21600,1
|
|
20240703,124500,224425600,21550,21550,21550,21550,0
|
|
20240703,124400,224425600,21550,21550,21550,21550,90
|
|
20240703,124300,222486100,21600,21600,21600,21600,0
|
|
20240703,124200,222486100,21600,21600,21600,21600,0
|
|
20240703,124100,222486100,21600,21600,21600,21600,0
|
|
20240703,124000,222486100,21600,21600,21600,21600,1
|
|
20240703,123900,222464500,21550,21550,21550,21550,2
|
|
20240703,123800,222421400,21600,21550,21600,21550,2
|
|
20240703,123700,222378250,21600,21600,21600,21600,0
|
|
20240703,123600,222378250,21600,21600,21600,21600,0
|
|
20240703,123500,222378250,21600,21550,21600,21550,100
|
|
20240703,123400,220219050,21550,21550,21550,21550,0
|
|
20240703,123300,220219050,21550,21550,21550,21550,0
|
|
20240703,123200,220219050,21550,21550,21550,21550,0
|
|
20240703,123100,220219050,21550,21550,21550,21550,0
|
|
20240703,123000,220219050,21550,21550,21550,21550,3
|
|
20240703,122900,220154400,21500,21500,21500,21500,20
|
|
20240703,122800,219724400,21600,21600,21600,21600,1
|
|
20240703,122700,219702800,21550,21550,21550,21550,4
|
|
20240703,122600,219616600,21550,21550,21550,21550,3
|
|
20240703,122500,219551950,21550,21550,21550,21550,1
|
|
20240703,122400,219530400,21500,21500,21500,21500,1
|
|
20240703,122300,219508900,21550,21550,21550,21550,1
|
|
20240703,122200,219487350,21550,21550,21550,21550,0
|
|
20240703,122100,219487350,21550,21550,21550,21550,11
|
|
20240703,122000,219250300,21500,21500,21500,21500,0
|
|
20240703,121900,219250300,21500,21500,21500,21500,9
|
|
20240703,121800,219056800,21600,21600,21600,21600,0
|
|
20240703,121700,219056800,21600,21600,21600,21600,20
|
|
20240703,121600,218624800,21550,21550,21550,21550,40
|
|
20240703,121500,217762800,21600,21550,21600,21550,71
|
|
20240703,121400,216232700,21550,21550,21550,21550,80
|
|
20240703,121300,214508700,21550,21550,21550,21550,0
|
|
20240703,121200,214508700,21550,21550,21550,21550,30
|
|
20240703,121100,213862200,21600,21600,21600,21600,2
|
|
20240703,121000,213819000,21550,21550,21550,21550,90
|
|
20240703,120900,211879500,21550,21550,21550,21550,0
|
|
20240703,120800,211879500,21550,21550,21550,21550,0
|
|
20240703,120700,211879500,21550,21550,21550,21550,8
|
|
20240703,120600,211707100,21550,21550,21550,21550,100
|
|
20240703,120500,209552100,21500,21500,21500,21500,0
|
|
20240703,120400,209552100,21500,21500,21500,21500,42
|
|
20240703,120300,208649100,21550,21550,21550,21550,20
|
|
20240703,120200,208218100,21550,21550,21550,21550,0
|
|
20240703,120100,208218100,21550,21550,21550,21550,0
|
|
20240703,120000,208218100,21550,21550,21550,21550,0
|
|
20240703,115900,208218100,21550,21550,21550,21550,162
|
|
20240703,115800,204727000,21550,21550,21550,21550,0
|
|
20240703,115700,204727000,21550,21550,21550,21550,0
|
|
20240703,115600,204727000,21550,21550,21550,21550,0
|
|
20240703,115500,204727000,21550,21550,21550,21550,101
|
|
20240703,115400,202550450,21550,21600,21600,21550,70
|
|
20240703,115300,201041700,21550,21550,21550,21550,0
|
|
20240703,115200,201041700,21550,21550,21550,21550,0
|
|
20240703,115100,201041700,21550,21550,21550,21550,0
|
|
20240703,115000,201041700,21550,21550,21550,21550,0
|
|
20240703,114900,201041700,21550,21550,21550,21550,7
|
|
20240703,114800,200890850,21550,21550,21550,21550,0
|
|
20240703,114700,200890850,21550,21550,21550,21550,0
|
|
20240703,114600,200890850,21550,21550,21550,21550,532
|
|
20240703,114500,189426250,21550,21550,21550,21550,0
|
|
20240703,114400,189426250,21550,21550,21550,21550,0
|
|
20240703,114300,189426250,21550,21550,21550,21550,200
|
|
20240703,114200,185116250,21550,21550,21550,21550,0
|
|
20240703,114100,185116250,21550,21550,21550,21550,0
|
|
20240703,114000,185116250,21550,21550,21550,21550,0
|
|
20240703,113900,185116250,21550,21600,21600,21550,400
|
|
20240703,113800,176494450,21550,21550,21550,21550,0
|
|
20240703,113700,176494450,21550,21550,21550,21550,0
|
|
20240703,113600,176494450,21550,21550,21550,21550,0
|
|
20240703,113500,176494450,21550,21700,21700,21550,690
|
|
20240703,113400,161602050,21700,21700,21700,21700,0
|
|
20240703,113300,161602050,21700,21700,21700,21700,12
|
|
20240703,113200,161341650,21700,21700,21700,21700,5
|
|
20240703,113100,161233150,21700,21700,21700,21700,0
|
|
20240703,113000,161233150,21700,21700,21700,21700,20
|
|
20240703,112900,160799150,21700,21700,21700,21700,23
|
|
20240703,112800,160300050,21700,21700,21700,21700,622
|
|
20240703,112700,146802650,21700,21700,21700,21700,0
|
|
20240703,112600,146802650,21700,21700,21700,21700,0
|
|
20240703,112500,146802650,21700,21700,21700,21700,0
|
|
20240703,112400,146802650,21700,21700,21700,21700,0
|
|
20240703,112300,146802650,21700,21700,21700,21700,0
|
|
20240703,112200,146802650,21700,21700,21700,21700,0
|
|
20240703,112100,146802650,21700,21700,21700,21700,0
|
|
20240703,112000,146802650,21700,21700,21700,21700,0
|
|
20240703,111900,146802650,21700,21700,21700,21700,0
|
|
20240703,111800,146802650,21700,21700,21700,21700,0
|
|
20240703,111700,146802650,21700,21650,21700,21650,162
|
|
20240703,111600,143292500,21550,21550,21550,21550,0
|
|
20240703,111500,143292500,21550,21550,21550,21550,40
|
|
20240703,111400,142430500,21550,21550,21550,21550,5
|
|
20240703,111300,142322750,21550,21550,21550,21550,0
|
|
20240703,111200,142322750,21550,21550,21550,21550,14
|
|
20240703,111100,142021050,21550,21550,21550,21550,232
|
|
20240703,111000,137021450,21550,21550,21550,21550,0
|
|
20240703,110900,137021450,21550,21550,21550,21550,0
|
|
20240703,110800,137021450,21550,21550,21550,21550,4
|
|
20240703,110700,136935250,21550,21550,21550,21550,0
|
|
20240703,110600,136935250,21550,21550,21550,21550,0
|
|
20240703,110500,136935250,21550,21650,21650,21550,1012
|
|
20240703,110400,115122000,21650,21650,21650,21650,5
|
|
20240703,110300,115013750,21600,21600,21600,21600,0
|
|
20240703,110200,115013750,21600,21600,21600,21600,0
|
|
20240703,110100,115013750,21600,21600,21600,21600,0
|
|
20240703,110000,115013750,21600,21600,21600,21600,2
|
|
20240703,105900,114970550,21600,21600,21600,21600,0
|
|
20240703,105800,114970550,21600,21600,21600,21600,0
|
|
20240703,105700,114970550,21600,21600,21600,21600,0
|
|
20240703,105600,114970550,21600,21600,21600,21600,6
|
|
20240703,105500,114840950,21600,21600,21600,21600,1
|
|
20240703,105400,114819350,21600,21600,21600,21600,0
|
|
20240703,105300,114819350,21600,21600,21600,21600,0
|
|
20240703,105200,114819350,21600,21600,21600,21600,9
|
|
20240703,105100,114624950,21600,21600,21600,21600,40
|
|
20240703,105000,113760950,21600,21600,21600,21600,0
|
|
20240703,104900,113760950,21600,21600,21600,21600,33
|
|
20240703,104800,113048150,21600,21600,21600,21600,167
|
|
20240703,104700,109440950,21600,21600,21600,21600,0
|
|
20240703,104600,109440950,21600,21600,21600,21600,22
|
|
20240703,104500,108965750,21700,21700,21700,21700,0
|
|
20240703,104400,108965750,21700,21700,21700,21700,0
|
|
20240703,104300,108965750,21700,21700,21700,21700,5
|
|
20240703,104200,108857250,21650,21650,21650,21650,0
|
|
20240703,104100,108857250,21650,21650,21650,21650,0
|
|
20240703,104000,108857250,21650,21650,21650,21650,0
|
|
20240703,103900,108857250,21650,21650,21650,21650,0
|
|
20240703,103800,108857250,21650,21650,21650,21650,28
|
|
20240703,103700,108251050,21700,21700,21700,21700,0
|
|
20240703,103600,108251050,21700,21700,21700,21700,0
|
|
20240703,103500,108251050,21700,21600,21700,21600,4
|
|
20240703,103400,108164550,21600,21600,21600,21600,49
|
|
20240703,103300,107106150,21700,21700,21700,21700,0
|
|
20240703,103200,107106150,21700,21700,21700,21700,0
|
|
20240703,103100,107106150,21700,21700,21700,21700,0
|
|
20240703,103000,107106150,21700,21700,21700,21700,15
|
|
20240703,102900,106780650,21700,21750,21750,21700,12
|
|
20240703,102800,106520150,21750,21750,21750,21750,0
|
|
20240703,102700,106520150,21750,21750,21750,21750,0
|
|
20240703,102600,106520150,21750,21750,21750,21750,0
|
|
20240703,102500,106520150,21750,21750,21750,21750,50
|
|
20240703,102400,105432650,21750,21750,21750,21750,16
|
|
20240703,102300,105084650,21750,21750,21750,21750,0
|
|
20240703,102200,105084650,21750,21700,21750,21700,10
|
|
20240703,102100,104867300,21750,21700,21750,21700,2
|
|
20240703,102000,104823850,21700,21700,21700,21700,9
|
|
20240703,101900,104628550,21750,21750,21750,21750,0
|
|
20240703,101800,104628550,21750,21750,21750,21750,1
|
|
20240703,101700,104606800,21750,21750,21750,21750,70
|
|
20240703,101600,103084300,21750,21750,21750,21750,100
|
|
20240703,101500,100909300,21750,21750,21750,21750,0
|
|
20240703,101400,100909300,21750,21750,21750,21750,100
|
|
20240703,101300,98734300,21750,21750,21750,21750,0
|
|
20240703,101200,98734300,21750,21750,21750,21750,1
|
|
20240703,101100,98712550,21650,21650,21650,21650,787
|
|
20240703,101000,81674000,21700,21700,21700,21700,71
|
|
20240703,100900,80133300,21750,21750,21750,21750,1
|
|
20240703,100800,80111550,21700,21700,21700,21700,12
|
|
20240703,100700,79851150,21750,21750,21750,21750,1
|
|
20240703,100600,79829400,21700,21700,21700,21700,121
|
|
20240703,100500,77203700,21700,21700,21700,21700,0
|
|
20240703,100400,77203700,21700,21700,21700,21700,1
|
|
20240703,100300,77182000,21700,21650,21700,21650,26
|
|
20240703,100200,76618550,21650,21700,21700,21650,12
|
|
20240703,100100,76358650,21700,21700,21700,21700,1
|
|
20240703,100000,76336950,21700,21700,21700,21700,0
|
|
20240703,095900,76336950,21700,21700,21700,21700,0
|
|
20240703,095800,76336950,21700,21700,21700,21700,0
|
|
20240703,095700,76336950,21700,21700,21700,21700,1
|
|
20240703,095600,76315250,21700,21700,21700,21700,0
|
|
20240703,095500,76315250,21700,21700,21700,21700,3
|
|
20240703,095400,76250150,21700,21650,21700,21650,6
|
|
20240703,095300,76120200,21650,21650,21650,21650,19
|
|
20240703,095200,75708850,21650,21650,21650,21650,0
|
|
20240703,095100,75708850,21650,21650,21650,21650,15
|
|
20240703,095000,75384100,21700,21700,21700,21700,0
|
|
20240703,094900,75384100,21700,21700,21700,21700,0
|
|
20240703,094800,75384100,21700,21700,21700,21700,0
|
|
20240703,094700,75384100,21700,21700,21700,21700,0
|
|
20240703,094600,75384100,21700,21700,21700,21700,10
|
|
20240703,094500,75167100,21700,21700,21700,21700,0
|
|
20240703,094400,75167100,21700,21700,21700,21700,0
|
|
20240703,094300,75167100,21700,21700,21700,21700,302
|
|
20240703,094200,68613700,21750,21750,21750,21750,0
|
|
20240703,094100,68613700,21750,21750,21750,21750,0
|
|
20240703,094000,68613700,21750,21750,21750,21750,0
|
|
20240703,093900,68613700,21750,21750,21750,21750,1
|
|
20240703,093800,68591950,21650,21650,21650,21650,0
|
|
20240703,093700,68591950,21650,21650,21650,21650,2
|
|
20240703,093600,68548650,21750,21750,21750,21750,0
|
|
20240703,093500,68548650,21750,21750,21750,21750,1
|
|
20240703,093400,68526900,21600,21600,21600,21600,0
|
|
20240703,093300,68526900,21600,21600,21600,21600,0
|
|
20240703,093200,68526900,21600,21600,21600,21600,0
|
|
20240703,093100,68526900,21600,21600,21600,21600,277
|
|
20240703,093000,62543700,21600,21700,21700,21600,352
|
|
20240703,092900,54921600,21750,21700,21750,21700,246
|
|
20240703,092800,49583150,21750,21750,21750,21750,0
|
|
20240703,092700,49583150,21750,21750,21750,21750,0
|
|
20240703,092600,49583150,21750,21750,21750,21750,0
|
|
20240703,092500,49583150,21750,21750,21750,21750,24
|
|
20240703,092400,49061150,21750,21700,21750,21700,8
|
|
20240703,092300,48887300,21700,21700,21700,21700,41
|
|
20240703,092200,47997600,21700,21700,21750,21700,12
|
|
20240703,092100,47736700,21700,21700,21700,21700,96
|
|
20240703,092000,45653500,21650,21700,21700,21650,285
|
|
20240703,091900,39469100,21700,21700,21700,21700,503
|
|
20240703,091800,28554000,21700,21700,21700,21700,99
|
|
20240703,091700,26405700,21700,21700,21700,21700,7
|
|
20240703,091600,26253800,21700,21700,21700,21700,55
|
|
20240703,091500,25060300,21750,21750,21750,21750,0
|
|
20240703,091400,25060300,21750,21700,21750,21700,3
|
|
20240703,091300,24995150,21750,21750,21750,21750,1
|
|
20240703,091200,24973400,21750,21750,21750,21750,177
|
|
20240703,091100,21123650,21750,21750,21750,21750,3
|
|
20240703,091000,21058400,21850,21850,21850,21850,0
|
|
20240703,090900,21058400,21850,21800,21850,21800,5
|
|
20240703,090800,20949300,21850,21850,21850,21850,2
|
|
20240703,090700,20905600,21850,21850,21850,21850,62
|
|
20240703,090600,19550900,21850,21850,21850,21850,0
|
|
20240703,090500,19550900,21850,21750,21850,21750,434
|
|
20240703,090400,10109100,21750,21750,21750,21750,0
|
|
20240703,090300,10109100,21750,21750,21750,21750,0
|
|
20240703,090200,10109100,21750,21900,21950,21750,413
|
|
20240703,090100,1064650,21900,21900,21900,21900,2
|
|
20240703,090000,1020850,21900,21700,21900,21650,47
|