579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,183600,1025723300,21250,21250,21250,21250,1461
|
|
20240718,183500,1025723300,21250,21250,21250,21250,0
|
|
20240718,183400,1025723300,21250,21250,21250,21250,0
|
|
20240718,183300,1025723300,21250,21250,21250,21250,0
|
|
20240718,183200,1025723300,21250,21250,21250,21250,0
|
|
20240718,183100,1025723300,21250,21250,21250,21250,0
|
|
20240718,183000,1025723300,21250,21250,21250,21250,0
|
|
20240718,182900,1025723300,21250,21250,21250,21250,0
|
|
20240718,182800,1025723300,21250,21250,21250,21250,0
|
|
20240718,182700,1025723300,21250,21250,21250,21250,0
|
|
20240718,182600,1025723300,21250,21250,21250,21250,0
|
|
20240718,182500,1025723300,21250,21250,21250,21250,0
|
|
20240718,182400,1025723300,21250,21250,21250,21250,0
|
|
20240718,182300,1025723300,21250,21250,21250,21250,0
|
|
20240718,182200,1025723300,21250,21250,21250,21250,0
|
|
20240718,182100,1025723300,21250,21250,21250,21250,0
|
|
20240718,182000,1025723300,21250,21250,21250,21250,0
|
|
20240718,181900,1025723300,21250,21250,21250,21250,0
|
|
20240718,181800,1025723300,21250,21250,21250,21250,0
|
|
20240718,181700,1025723300,21250,21250,21250,21250,0
|
|
20240718,181600,1025723300,21250,21250,21250,21250,0
|
|
20240718,181500,1025723300,21250,21250,21250,21250,0
|
|
20240718,181400,1025723300,21250,21250,21250,21250,0
|
|
20240718,181300,1025723300,21250,21250,21250,21250,0
|
|
20240718,181200,1025723300,21250,21250,21250,21250,0
|
|
20240718,181100,1025723300,21250,21250,21250,21250,0
|
|
20240718,181000,1025723300,21250,21250,21250,21250,0
|
|
20240718,180900,1025723300,21250,21250,21250,21250,0
|
|
20240718,180800,1025723300,21250,21250,21250,21250,0
|
|
20240718,180700,1025723300,21250,21250,21250,21250,0
|
|
20240718,180600,1025723300,21250,21250,21250,21250,1461
|
|
20240718,180500,1025723300,21250,21250,21250,21250,0
|
|
20240718,180400,1025723300,21250,21250,21250,21250,0
|
|
20240718,180300,1025723300,21250,21250,21250,21250,0
|
|
20240718,180200,1025723300,21250,21250,21250,21250,0
|
|
20240718,180100,1025723300,21250,21250,21250,21250,0
|
|
20240718,180000,1025723300,21250,21250,21250,21250,0
|
|
20240718,175900,1025723300,21250,21250,21250,21250,0
|
|
20240718,175800,1025723300,21250,21250,21250,21250,0
|
|
20240718,175700,1025723300,21250,21250,21250,21250,0
|
|
20240718,175600,1025723300,21250,21250,21250,21250,0
|
|
20240718,175500,1025723300,21250,21250,21250,21250,0
|
|
20240718,175400,1025723300,21250,21250,21250,21250,0
|
|
20240718,175300,1025723300,21250,21250,21250,21250,0
|
|
20240718,175200,1025723300,21250,21250,21250,21250,0
|
|
20240718,175100,1025723300,21250,21250,21250,21250,0
|
|
20240718,175000,1025723300,21250,21250,21250,21250,0
|
|
20240718,174900,1025723300,21250,21250,21250,21250,0
|
|
20240718,174800,1025723300,21250,21250,21250,21250,0
|
|
20240718,174700,1025723300,21250,21250,21250,21250,0
|
|
20240718,174600,1025723300,21250,21250,21250,21250,0
|
|
20240718,174500,1025723300,21250,21250,21250,21250,0
|
|
20240718,174400,1025723300,21250,21250,21250,21250,0
|
|
20240718,174300,1025723300,21250,21250,21250,21250,0
|
|
20240718,174200,1025723300,21250,21250,21250,21250,0
|
|
20240718,174100,1025723300,21250,21250,21250,21250,0
|
|
20240718,174000,1025723300,21250,21250,21250,21250,0
|
|
20240718,173900,1025723300,21250,21250,21250,21250,0
|
|
20240718,173800,1025723300,21250,21250,21250,21250,0
|
|
20240718,173700,1025723300,21250,21250,21250,21250,0
|
|
20240718,173600,1025723300,21250,21250,21250,21250,1461
|
|
20240718,173500,1025723300,21250,21250,21250,21250,0
|
|
20240718,173400,1025723300,21250,21250,21250,21250,0
|
|
20240718,173300,1025723300,21250,21250,21250,21250,0
|
|
20240718,173200,1025723300,21250,21250,21250,21250,0
|
|
20240718,173100,1025723300,21250,21250,21250,21250,0
|
|
20240718,173000,1025723300,21250,21250,21250,21250,0
|
|
20240718,172900,1025723300,21250,21250,21250,21250,0
|
|
20240718,172800,1025723300,21250,21250,21250,21250,0
|
|
20240718,172700,1025723300,21250,21250,21250,21250,0
|
|
20240718,172600,1025723300,21250,21250,21250,21250,0
|
|
20240718,172500,1025723300,21250,21250,21250,21250,0
|
|
20240718,172400,1025723300,21250,21250,21250,21250,0
|
|
20240718,172300,1025723300,21250,21250,21250,21250,0
|
|
20240718,172200,1025723300,21250,21250,21250,21250,0
|
|
20240718,172100,1025723300,21250,21250,21250,21250,0
|
|
20240718,172000,1025723300,21250,21250,21250,21250,0
|
|
20240718,171900,1025723300,21250,21250,21250,21250,0
|
|
20240718,171800,1025723300,21250,21250,21250,21250,0
|
|
20240718,171700,1025723300,21250,21250,21250,21250,0
|
|
20240718,171600,1025723300,21250,21250,21250,21250,0
|
|
20240718,171500,1025723300,21250,21250,21250,21250,0
|
|
20240718,171400,1025723300,21250,21250,21250,21250,0
|
|
20240718,171300,1025723300,21250,21250,21250,21250,0
|
|
20240718,171200,1025723300,21250,21250,21250,21250,0
|
|
20240718,171100,1025723300,21250,21250,21250,21250,0
|
|
20240718,171000,1025723300,21250,21250,21250,21250,0
|
|
20240718,170900,1025723300,21250,21250,21250,21250,0
|
|
20240718,170800,1025723300,21250,21250,21250,21250,0
|
|
20240718,170700,1025723300,21250,21250,21250,21250,0
|
|
20240718,170600,1025723300,21250,21250,21250,21250,1461
|
|
20240718,170500,1025723300,21250,21250,21250,21250,0
|
|
20240718,170400,1025723300,21250,21250,21250,21250,0
|
|
20240718,170300,1025723300,21250,21250,21250,21250,0
|
|
20240718,170200,1025723300,21250,21250,21250,21250,0
|
|
20240718,170100,1025723300,21250,21250,21250,21250,0
|
|
20240718,170000,1025723300,21250,21250,21250,21250,0
|
|
20240718,165900,1025723300,21250,21250,21250,21250,0
|
|
20240718,165800,1025723300,21250,21250,21250,21250,0
|
|
20240718,165700,1025723300,21250,21250,21250,21250,0
|
|
20240718,165600,1025723300,21250,21250,21250,21250,0
|
|
20240718,165500,1025723300,21250,21250,21250,21250,0
|
|
20240718,165400,1025723300,21250,21250,21250,21250,0
|
|
20240718,165300,1025723300,21250,21250,21250,21250,0
|
|
20240718,165200,1025723300,21250,21250,21250,21250,0
|
|
20240718,165100,1025723300,21250,21250,21250,21250,0
|
|
20240718,165000,1025723300,21250,21250,21250,21250,0
|
|
20240718,164900,1025723300,21250,21250,21250,21250,0
|
|
20240718,164800,1025723300,21250,21250,21250,21250,0
|
|
20240718,164700,1025723300,21250,21250,21250,21250,0
|
|
20240718,164600,1025723300,21250,21250,21250,21250,0
|
|
20240718,164500,1025723300,21250,21250,21250,21250,0
|
|
20240718,164400,1025723300,21250,21250,21250,21250,0
|
|
20240718,164300,1025723300,21250,21250,21250,21250,0
|
|
20240718,164200,1025723300,21250,21250,21250,21250,0
|
|
20240718,164100,1025723300,21250,21250,21250,21250,0
|
|
20240718,164000,1025723300,21250,21250,21250,21250,0
|
|
20240718,163900,1025723300,21250,21250,21250,21250,0
|
|
20240718,163800,1025723300,21250,21250,21250,21250,0
|
|
20240718,163700,1025723300,21250,21250,21250,21250,0
|
|
20240718,163600,1025723300,21250,21250,21250,21250,1461
|
|
20240718,163500,1025723300,21250,21250,21250,21250,0
|
|
20240718,163400,1025723300,21250,21250,21250,21250,0
|
|
20240718,163300,1025723300,21250,21250,21250,21250,0
|
|
20240718,163200,1025723300,21250,21250,21250,21250,0
|
|
20240718,163100,1025723300,21250,21250,21250,21250,0
|
|
20240718,163000,1025723300,21250,21250,21250,21250,0
|
|
20240718,162900,1025723300,21250,21250,21250,21250,0
|
|
20240718,162800,1025723300,21250,21250,21250,21250,0
|
|
20240718,162700,1025723300,21250,21250,21250,21250,0
|
|
20240718,162600,1025723300,21250,21250,21250,21250,0
|
|
20240718,162500,1025723300,21250,21250,21250,21250,0
|
|
20240718,162400,1025723300,21250,21250,21250,21250,0
|
|
20240718,162300,1025723300,21250,21250,21250,21250,0
|
|
20240718,162200,1025723300,21250,21250,21250,21250,0
|
|
20240718,162100,1025723300,21250,21250,21250,21250,0
|
|
20240718,162000,1025723300,21250,21250,21250,21250,0
|
|
20240718,161900,1025723300,21250,21250,21250,21250,0
|
|
20240718,161800,1025723300,21250,21250,21250,21250,0
|
|
20240718,161700,1025723300,21250,21250,21250,21250,0
|
|
20240718,161600,1025723300,21250,21250,21250,21250,0
|
|
20240718,161500,1025723300,21250,21250,21250,21250,0
|
|
20240718,161400,1025723300,21250,21250,21250,21250,0
|
|
20240718,161300,1025723300,21250,21250,21250,21250,0
|
|
20240718,161200,1025723300,21250,21250,21250,21250,0
|
|
20240718,161100,1025723300,21250,21250,21250,21250,0
|
|
20240718,161000,1025723300,21250,21250,21250,21250,0
|
|
20240718,160900,1025723300,21250,21250,21250,21250,0
|
|
20240718,160800,1025723300,21250,21250,21250,21250,0
|
|
20240718,160700,1025723300,21250,21250,21250,21250,0
|
|
20240718,160600,1025723300,21250,21250,21250,21250,1461
|
|
20240718,160500,1025723300,21250,21250,21250,21250,0
|
|
20240718,160400,1025723300,21250,21250,21250,21250,0
|
|
20240718,160300,1025723300,21250,21250,21250,21250,0
|
|
20240718,160200,1025723300,21250,21250,21250,21250,0
|
|
20240718,160100,1025723300,21250,21250,21250,21250,0
|
|
20240718,160000,1025723300,21250,21250,21250,21250,0
|
|
20240718,155900,1025723300,21250,21250,21250,21250,0
|
|
20240718,155800,1025723300,21250,21250,21250,21250,0
|
|
20240718,155700,1025723300,21250,21250,21250,21250,0
|
|
20240718,155600,1025723300,21250,21250,21250,21250,0
|
|
20240718,155500,1025723300,21250,21250,21250,21250,0
|
|
20240718,155400,1025723300,21250,21250,21250,21250,0
|
|
20240718,155300,1025723300,21250,21250,21250,21250,0
|
|
20240718,155200,1025723300,21250,21250,21250,21250,0
|
|
20240718,155100,1025723300,21250,21250,21250,21250,0
|
|
20240718,155000,1025723300,21250,21250,21250,21250,0
|
|
20240718,154900,1025723300,21250,21250,21250,21250,0
|
|
20240718,154800,1025723300,21250,21250,21250,21250,0
|
|
20240718,154700,1025723300,21250,21250,21250,21250,0
|
|
20240718,154600,1025723300,21250,21250,21250,21250,0
|
|
20240718,154500,1025723300,21250,21250,21250,21250,0
|
|
20240718,154400,1025723300,21250,21250,21250,21250,0
|
|
20240718,154300,1025723300,21250,21250,21250,21250,0
|
|
20240718,154200,1025723300,21250,21250,21250,21250,0
|
|
20240718,154100,1025723300,21250,21250,21250,21250,0
|
|
20240718,154000,1025723300,21250,21250,21250,21250,0
|
|
20240718,153900,1025723300,21250,21250,21250,21250,0
|
|
20240718,153800,1025723300,21250,21250,21250,21250,0
|
|
20240718,153700,1025723300,21250,21250,21250,21250,0
|
|
20240718,153600,1025723300,21250,21250,21250,21250,1461
|
|
20240718,153500,1025723300,21250,21250,21250,21250,0
|
|
20240718,153400,1025723300,21250,21250,21250,21250,0
|
|
20240718,153300,1025723300,21250,21250,21250,21250,0
|
|
20240718,153200,1025723300,21250,21250,21250,21250,0
|
|
20240718,153100,1025723300,21250,21250,21250,21250,0
|
|
20240718,153000,1025723300,21250,21250,21250,21250,1461
|
|
20240718,152900,994677050,21200,21200,21200,21200,0
|
|
20240718,152800,994677050,21200,21200,21200,21200,0
|
|
20240718,152700,994677050,21200,21200,21200,21200,0
|
|
20240718,152600,994677050,21200,21200,21200,21200,0
|
|
20240718,152500,994677050,21200,21200,21200,21200,0
|
|
20240718,152400,994677050,21200,21200,21200,21200,0
|
|
20240718,152300,994677050,21200,21200,21200,21200,0
|
|
20240718,152200,994677050,21200,21200,21200,21200,0
|
|
20240718,152100,994677050,21200,21200,21200,21200,0
|
|
20240718,152000,994677050,21200,21200,21200,21200,0
|
|
20240718,151900,994677050,21200,21100,21200,21100,150
|
|
20240718,151800,991508650,21100,21150,21200,21100,532
|
|
20240718,151700,980278950,21150,21100,21150,21100,490
|
|
20240718,151600,969936850,21100,21100,21150,21100,219
|
|
20240718,151500,965309100,21150,21250,21250,21100,2614
|
|
20240718,151400,910028150,21250,21200,21250,21150,5004
|
|
20240718,151300,804192650,21250,21250,21250,21250,1034
|
|
20240718,151200,782220150,21250,21250,21250,21250,0
|
|
20240718,151100,782220150,21250,21150,21250,21150,1179
|
|
20240718,151000,757284200,21250,21150,21250,21150,25
|
|
20240718,150900,756755350,21250,21250,21250,21250,0
|
|
20240718,150800,756755350,21250,21250,21250,21250,0
|
|
20240718,150700,756755350,21250,21200,21250,21150,101
|
|
20240718,150600,754618100,21200,21200,21200,21200,495
|
|
20240718,150500,744124100,21200,21200,21200,21200,0
|
|
20240718,150400,744124100,21200,21200,21200,21200,534
|
|
20240718,150300,732803300,21150,21150,21150,21150,1
|
|
20240718,150200,732782150,21150,21150,21150,21150,0
|
|
20240718,150100,732782150,21150,21150,21150,21150,41
|
|
20240718,150000,731915000,21150,21150,21150,21150,4
|
|
20240718,145900,731830400,21150,21150,21150,21150,58
|
|
20240718,145800,730603700,21150,21150,21150,21150,0
|
|
20240718,145700,730603700,21150,21150,21150,21150,45
|
|
20240718,145600,729651950,21150,21150,21150,21150,19
|
|
20240718,145500,729250100,21200,21200,21200,21200,0
|
|
20240718,145400,729250100,21200,21150,21200,21150,51
|
|
20240718,145300,728171400,21200,21200,21200,21200,1
|
|
20240718,145200,728150200,21150,21150,21150,21150,0
|
|
20240718,145100,728150200,21150,21150,21150,21150,33
|
|
20240718,145000,727452250,21150,21150,21150,21150,8
|
|
20240718,144900,727283050,21200,21200,21200,21200,0
|
|
20240718,144800,727283050,21200,21200,21200,21200,0
|
|
20240718,144700,727283050,21200,21200,21200,21200,0
|
|
20240718,144600,727283050,21200,21200,21200,21200,310
|
|
20240718,144500,720711050,21150,21150,21150,21150,10
|
|
20240718,144400,720499550,21200,21200,21200,21200,0
|
|
20240718,144300,720499550,21200,21250,21250,21200,26
|
|
20240718,144200,719948300,21200,21200,21200,21200,0
|
|
20240718,144100,719948300,21200,21200,21200,21200,0
|
|
20240718,144000,719948300,21200,21200,21200,21200,0
|
|
20240718,143900,719948300,21200,21200,21200,21200,0
|
|
20240718,143800,719948300,21200,21200,21200,21200,259
|
|
20240718,143700,714457500,21250,21200,21250,21200,2
|
|
20240718,143600,714415050,21250,21150,21250,21150,56
|
|
20240718,143500,713230550,21250,21250,21250,21250,20
|
|
20240718,143400,712805550,21150,21150,21150,21150,0
|
|
20240718,143300,712805550,21150,21200,21200,21150,2513
|
|
20240718,143200,659650000,21200,21200,21200,21200,0
|
|
20240718,143100,659650000,21200,21200,21200,21200,1
|
|
20240718,143000,659628800,21250,21250,21250,21250,1
|
|
20240718,142900,659607550,21200,21250,21250,21200,1447
|
|
20240718,142800,628926150,21250,21250,21250,21250,1
|
|
20240718,142700,628904900,21250,21250,21250,21250,0
|
|
20240718,142600,628904900,21250,21250,21250,21250,4
|
|
20240718,142500,628819900,21250,21250,21250,21250,0
|
|
20240718,142400,628819900,21250,21250,21250,21250,704
|
|
20240718,142300,613859900,21200,21200,21200,21200,98
|
|
20240718,142200,611782300,21200,21200,21200,21200,8
|
|
20240718,142100,611612700,21250,21250,21250,21250,2
|
|
20240718,142000,611570200,21200,21200,21200,21200,48
|
|
20240718,141900,610552600,21200,21200,21200,21200,4
|
|
20240718,141800,610467800,21250,21250,21250,21250,20
|
|
20240718,141700,610042800,21250,21250,21250,21250,3
|
|
20240718,141600,609979050,21250,21250,21250,21250,0
|
|
20240718,141500,609979050,21250,21250,21250,21250,0
|
|
20240718,141400,609979050,21250,21250,21250,21250,0
|
|
20240718,141300,609979050,21250,21250,21250,21250,0
|
|
20240718,141200,609979050,21250,21250,21250,21250,1
|
|
20240718,141100,609957800,21250,21250,21250,21250,63
|
|
20240718,141000,608619050,21250,21250,21250,21250,0
|
|
20240718,140900,608619050,21250,21250,21250,21250,0
|
|
20240718,140800,608619050,21250,21250,21250,21250,0
|
|
20240718,140700,608619050,21250,21250,21250,21250,0
|
|
20240718,140600,608619050,21250,21250,21250,21250,0
|
|
20240718,140500,608619050,21250,21250,21250,21250,0
|
|
20240718,140400,608619050,21250,21250,21250,21250,0
|
|
20240718,140300,608619050,21250,21250,21250,21250,28
|
|
20240718,140200,608024050,21200,21200,21200,21200,30
|
|
20240718,140100,607388050,21250,21250,21250,21250,1
|
|
20240718,140000,607366800,21200,21250,21250,21200,22
|
|
20240718,135900,606900350,21250,21250,21250,21250,1
|
|
20240718,135800,606879100,21200,21200,21200,21200,33
|
|
20240718,135700,606179500,21250,21250,21250,21250,0
|
|
20240718,135600,606179500,21250,21250,21250,21250,0
|
|
20240718,135500,606179500,21250,21200,21250,21200,38
|
|
20240718,135400,605373850,21250,21250,21250,21250,1
|
|
20240718,135300,605352600,21200,21200,21200,21200,0
|
|
20240718,135200,605352600,21200,21200,21200,21200,2
|
|
20240718,135100,605310200,21200,21200,21200,21200,0
|
|
20240718,135000,605310200,21200,21200,21200,21200,65
|
|
20240718,134900,603932200,21200,21200,21200,21200,5
|
|
20240718,134800,603826200,21200,21200,21200,21200,1039
|
|
20240718,134700,581799400,21200,21200,21200,21200,1
|
|
20240718,134600,581778200,21200,21200,21200,21200,635
|
|
20240718,134500,568316200,21200,21200,21200,21200,22
|
|
20240718,134400,567849800,21250,21250,21250,21250,0
|
|
20240718,134300,567849800,21250,21250,21250,21250,0
|
|
20240718,134200,567849800,21250,21250,21250,21250,392
|
|
20240718,134100,559519800,21250,21250,21250,21250,10
|
|
20240718,134000,559307300,21250,21250,21250,21250,0
|
|
20240718,133900,559307300,21250,21250,21300,21250,202
|
|
20240718,133800,555014750,21300,21300,21300,21300,0
|
|
20240718,133700,555014750,21300,21300,21300,21300,1
|
|
20240718,133600,554993450,21250,21250,21250,21250,107
|
|
20240718,133500,552719700,21250,21250,21250,21250,50
|
|
20240718,133400,551657200,21300,21300,21300,21300,0
|
|
20240718,133300,551657200,21300,21250,21300,21250,46
|
|
20240718,133200,550679100,21300,21300,21300,21300,0
|
|
20240718,133100,550679100,21300,21300,21300,21300,1
|
|
20240718,133000,550657800,21250,21250,21250,21250,47
|
|
20240718,132900,549659050,21300,21300,21300,21300,1
|
|
20240718,132800,549637750,21300,21300,21300,21300,0
|
|
20240718,132700,549637750,21300,21300,21300,21250,40
|
|
20240718,132600,548787650,21250,21250,21300,21250,171
|
|
20240718,132500,545153650,21300,21250,21300,21250,44
|
|
20240718,132400,544218600,21300,21300,21300,21300,0
|
|
20240718,132300,544218600,21300,21300,21300,21250,3
|
|
20240718,132200,544154750,21250,21250,21250,21250,38
|
|
20240718,132100,543347250,21300,21300,21300,21300,1
|
|
20240718,132000,543325950,21300,21300,21300,21300,1
|
|
20240718,131900,543304650,21250,21300,21300,21250,13
|
|
20240718,131800,543028350,21300,21300,21300,21300,0
|
|
20240718,131700,543028350,21300,21300,21300,21300,0
|
|
20240718,131600,543028350,21300,21300,21300,21300,0
|
|
20240718,131500,543028350,21300,21300,21300,21300,0
|
|
20240718,131400,543028350,21300,21300,21300,21300,0
|
|
20240718,131300,543028350,21300,21300,21300,21300,0
|
|
20240718,131200,543028350,21300,21300,21300,21300,0
|
|
20240718,131100,543028350,21300,21300,21300,21300,0
|
|
20240718,131000,543028350,21300,21300,21300,21300,0
|
|
20240718,130900,543028350,21300,21300,21300,21300,0
|
|
20240718,130800,543028350,21300,21300,21300,21300,0
|
|
20240718,130700,543028350,21300,21300,21300,21300,0
|
|
20240718,130600,543028350,21300,21300,21300,21300,0
|
|
20240718,130500,543028350,21300,21300,21300,21300,0
|
|
20240718,130400,543028350,21300,21300,21300,21300,0
|
|
20240718,130300,543028350,21300,21300,21300,21300,3
|
|
20240718,130200,542964450,21300,21300,21300,21300,0
|
|
20240718,130100,542964450,21300,21300,21300,21300,0
|
|
20240718,130000,542964450,21300,21300,21300,21300,0
|
|
20240718,125900,542964450,21300,21300,21300,21300,0
|
|
20240718,125800,542964450,21300,21300,21300,21300,4
|
|
20240718,125700,542879250,21300,21300,21300,21300,0
|
|
20240718,125600,542879250,21300,21300,21300,21300,0
|
|
20240718,125500,542879250,21300,21250,21300,21250,2
|
|
20240718,125400,542836700,21300,21300,21300,21300,92
|
|
20240718,125300,540877100,21300,21300,21300,21300,800
|
|
20240718,125200,523837100,21300,21300,21300,21300,0
|
|
20240718,125100,523837100,21300,21300,21300,21300,0
|
|
20240718,125000,523837100,21300,21250,21300,21250,6
|
|
20240718,124900,523709550,21250,21250,21250,21250,0
|
|
20240718,124800,523709550,21250,21250,21250,21250,0
|
|
20240718,124700,523709550,21250,21250,21250,21250,0
|
|
20240718,124600,523709550,21250,21250,21250,21250,2
|
|
20240718,124500,523667050,21300,21300,21300,21300,0
|
|
20240718,124400,523667050,21300,21300,21300,21300,0
|
|
20240718,124300,523667050,21300,21300,21300,21300,3
|
|
20240718,124200,523603150,21300,21300,21300,21300,0
|
|
20240718,124100,523603150,21300,21300,21300,21300,5
|
|
20240718,124000,523496650,21300,21300,21300,21300,500
|
|
20240718,123900,512846650,21300,21300,21300,21300,0
|
|
20240718,123800,512846650,21300,21300,21300,21300,0
|
|
20240718,123700,512846650,21300,21300,21300,21300,1
|
|
20240718,123600,512825350,21300,21300,21300,21300,581
|
|
20240718,123500,500450050,21300,21300,21300,21300,1
|
|
20240718,123400,500428750,21300,21300,21300,21300,1
|
|
20240718,123300,500407450,21200,21200,21200,21200,0
|
|
20240718,123200,500407450,21200,21250,21250,21200,13
|
|
20240718,123100,500131600,21250,21250,21250,21250,411
|
|
20240718,123000,491397850,21200,21200,21200,21200,0
|
|
20240718,122900,491397850,21200,21200,21200,21200,0
|
|
20240718,122800,491397850,21200,21200,21200,21200,725
|
|
20240718,122700,476027850,21200,21200,21200,21200,5
|
|
20240718,122600,475921850,21200,21200,21200,21200,111
|
|
20240718,122500,473568650,21200,21200,21200,21200,2
|
|
20240718,122400,473526250,21200,21200,21200,21200,452
|
|
20240718,122300,463943850,21200,21200,21200,21200,0
|
|
20240718,122200,463943850,21200,21200,21200,21200,0
|
|
20240718,122100,463943850,21200,21200,21200,21200,150
|
|
20240718,122000,460763850,21200,21200,21200,21200,0
|
|
20240718,121900,460763850,21200,21200,21200,21200,100
|
|
20240718,121800,458643850,21200,21200,21200,21200,4
|
|
20240718,121700,458559050,21200,21200,21200,21200,0
|
|
20240718,121600,458559050,21200,21200,21200,21200,5
|
|
20240718,121500,458453050,21200,21200,21200,21200,20
|
|
20240718,121400,458029050,21200,21200,21200,21200,0
|
|
20240718,121300,458029050,21200,21200,21200,21200,77
|
|
20240718,121200,456396650,21200,21200,21200,21200,1000
|
|
20240718,121100,435196650,21200,21200,21200,21200,0
|
|
20240718,121000,435196650,21200,21200,21200,21200,38
|
|
20240718,120900,434391050,21200,21200,21200,21200,0
|
|
20240718,120800,434391050,21200,21250,21250,21200,86
|
|
20240718,120700,432565350,21250,21250,21250,21250,100
|
|
20240718,120600,430440350,21250,21250,21250,21250,1000
|
|
20240718,120500,409190350,21300,21300,21300,21300,0
|
|
20240718,120400,409190350,21300,21300,21300,21300,0
|
|
20240718,120300,409190350,21300,21300,21300,21300,0
|
|
20240718,120200,409190350,21300,21300,21300,21300,50
|
|
20240718,120100,408125350,21300,21300,21300,21300,0
|
|
20240718,120000,408125350,21300,21300,21300,21300,0
|
|
20240718,115900,408125350,21300,21300,21300,21300,100
|
|
20240718,115800,405995350,21250,21250,21250,21250,10
|
|
20240718,115700,405782850,21300,21250,21300,21250,528
|
|
20240718,115600,394562600,21250,21250,21250,21250,54
|
|
20240718,115500,393415100,21250,21250,21250,21250,2
|
|
20240718,115400,393372600,21300,21300,21300,21300,100
|
|
20240718,115300,391242600,21300,21300,21300,21300,0
|
|
20240718,115200,391242600,21300,21250,21300,21250,28
|
|
20240718,115100,390647150,21300,21300,21300,21300,291
|
|
20240718,115000,384448850,21300,21300,21300,21300,714
|
|
20240718,114900,369240650,21300,21300,21300,21300,400
|
|
20240718,114800,360720650,21300,21300,21300,21300,0
|
|
20240718,114700,360720650,21300,21300,21300,21300,240
|
|
20240718,114600,355608650,21350,21350,21350,21350,0
|
|
20240718,114500,355608650,21350,21350,21350,21350,0
|
|
20240718,114400,355608650,21350,21350,21350,21350,0
|
|
20240718,114300,355608650,21350,21350,21350,21350,0
|
|
20240718,114200,355608650,21350,21350,21350,21350,0
|
|
20240718,114100,355608650,21350,21350,21350,21350,0
|
|
20240718,114000,355608650,21350,21350,21350,21350,3
|
|
20240718,113900,355544600,21300,21350,21350,21300,1187
|
|
20240718,113800,330261450,21350,21350,21350,21350,0
|
|
20240718,113700,330261450,21350,21350,21350,21350,0
|
|
20240718,113600,330261450,21350,21350,21350,21350,0
|
|
20240718,113500,330261450,21350,21350,21350,21350,28
|
|
20240718,113400,329663650,21350,21350,21350,21350,5
|
|
20240718,113300,329556900,21350,21350,21350,21350,0
|
|
20240718,113200,329556900,21350,21350,21350,21350,1
|
|
20240718,113100,329535550,21350,21350,21350,21350,4
|
|
20240718,113000,329450150,21350,21350,21350,21350,245
|
|
20240718,112900,324219400,21400,21400,21400,21400,25
|
|
20240718,112800,323684400,21400,21400,21400,21400,0
|
|
20240718,112700,323684400,21400,21400,21400,21400,439
|
|
20240718,112600,314289800,21400,21400,21400,21400,5
|
|
20240718,112500,314182800,21400,21400,21400,21400,0
|
|
20240718,112400,314182800,21400,21400,21400,21400,0
|
|
20240718,112300,314182800,21400,21400,21400,21400,0
|
|
20240718,112200,314182800,21400,21400,21400,21400,0
|
|
20240718,112100,314182800,21400,21400,21400,21400,0
|
|
20240718,112000,314182800,21400,21400,21400,21400,0
|
|
20240718,111900,314182800,21400,21400,21400,21400,0
|
|
20240718,111800,314182800,21400,21400,21400,21400,144
|
|
20240718,111700,311101200,21400,21400,21400,21400,0
|
|
20240718,111600,311101200,21400,21400,21400,21400,0
|
|
20240718,111500,311101200,21400,21400,21400,21400,100
|
|
20240718,111400,308961200,21450,21450,21450,21450,0
|
|
20240718,111300,308961200,21450,21450,21450,21450,26
|
|
20240718,111200,308403500,21450,21450,21450,21450,75
|
|
20240718,111100,306794750,21400,21400,21400,21400,0
|
|
20240718,111000,306794750,21400,21400,21400,21400,36
|
|
20240718,110900,306024350,21450,21450,21450,21450,0
|
|
20240718,110800,306024350,21450,21450,21450,21450,0
|
|
20240718,110700,306024350,21450,21450,21450,21450,0
|
|
20240718,110600,306024350,21450,21450,21450,21450,30
|
|
20240718,110500,305380850,21450,21450,21450,21450,18
|
|
20240718,110400,304994750,21400,21400,21400,21400,100
|
|
20240718,110300,302854750,21400,21400,21400,21400,0
|
|
20240718,110200,302854750,21400,21400,21400,21400,0
|
|
20240718,110100,302854750,21400,21400,21400,21400,0
|
|
20240718,110000,302854750,21400,21400,21400,21400,0
|
|
20240718,105900,302854750,21400,21400,21400,21400,0
|
|
20240718,105800,302854750,21400,21400,21400,21400,135
|
|
20240718,105700,299965750,21400,21400,21400,21400,0
|
|
20240718,105600,299965750,21400,21400,21400,21400,0
|
|
20240718,105500,299965750,21400,21400,21400,21400,1
|
|
20240718,105400,299944350,21450,21450,21450,21450,0
|
|
20240718,105300,299944350,21450,21450,21450,21450,0
|
|
20240718,105200,299944350,21450,21450,21450,21450,0
|
|
20240718,105100,299944350,21450,21450,21450,21450,0
|
|
20240718,105000,299944350,21450,21450,21450,21450,0
|
|
20240718,104900,299944350,21450,21450,21450,21450,0
|
|
20240718,104800,299944350,21450,21450,21450,21450,90
|
|
20240718,104700,298013850,21400,21400,21400,21400,0
|
|
20240718,104600,298013850,21400,21400,21400,21400,79
|
|
20240718,104500,296323250,21450,21450,21450,21450,0
|
|
20240718,104400,296323250,21450,21450,21450,21450,0
|
|
20240718,104300,296323250,21450,21450,21450,21450,0
|
|
20240718,104200,296323250,21450,21450,21450,21450,82
|
|
20240718,104100,294564350,21450,21450,21450,21450,0
|
|
20240718,104000,294564350,21450,21400,21450,21400,93
|
|
20240718,103900,292574100,21400,21400,21400,21400,1011
|
|
20240718,103800,270938700,21400,21400,21400,21400,0
|
|
20240718,103700,270938700,21400,21400,21400,21400,0
|
|
20240718,103600,270938700,21400,21400,21400,21400,0
|
|
20240718,103500,270938700,21400,21400,21400,21400,100
|
|
20240718,103400,268798700,21400,21400,21400,21400,0
|
|
20240718,103300,268798700,21400,21400,21400,21400,0
|
|
20240718,103200,268798700,21400,21400,21400,21400,1
|
|
20240718,103100,268777300,21350,21350,21350,21350,5
|
|
20240718,103000,268670550,21400,21400,21400,21400,0
|
|
20240718,102900,268670550,21400,21400,21400,21400,0
|
|
20240718,102800,268670550,21400,21400,21400,21400,0
|
|
20240718,102700,268670550,21400,21400,21400,21400,0
|
|
20240718,102600,268670550,21400,21400,21400,21400,6
|
|
20240718,102500,268542150,21350,21400,21400,21350,12
|
|
20240718,102400,268285800,21400,21400,21400,21400,3
|
|
20240718,102300,268221600,21350,21400,21400,21350,115
|
|
20240718,102200,265766300,21400,21400,21400,21400,10
|
|
20240718,102100,265552300,21400,21400,21400,21400,0
|
|
20240718,102000,265552300,21400,21400,21400,21400,0
|
|
20240718,101900,265552300,21400,21400,21400,21400,0
|
|
20240718,101800,265552300,21400,21400,21400,21400,0
|
|
20240718,101700,265552300,21400,21400,21400,21400,1
|
|
20240718,101600,265530900,21400,21400,21400,21400,0
|
|
20240718,101500,265530900,21400,21400,21400,21400,0
|
|
20240718,101400,265530900,21400,21400,21400,21400,30
|
|
20240718,101300,264888900,21400,21400,21400,21400,1
|
|
20240718,101200,264867500,21350,21350,21350,21350,0
|
|
20240718,101100,264867500,21350,21350,21350,21350,0
|
|
20240718,101000,264867500,21350,21350,21350,21350,6
|
|
20240718,100900,264739400,21400,21400,21400,21400,0
|
|
20240718,100800,264739400,21400,21400,21400,21400,0
|
|
20240718,100700,264739400,21400,21400,21400,21400,0
|
|
20240718,100600,264739400,21400,21400,21400,21400,1
|
|
20240718,100500,264718000,21400,21400,21400,21400,100
|
|
20240718,100400,262578000,21400,21300,21400,21300,121
|
|
20240718,100300,260000600,21400,21400,21400,21400,0
|
|
20240718,100200,260000600,21400,21400,21400,21400,0
|
|
20240718,100100,260000600,21400,21350,21400,21300,44
|
|
20240718,100000,259063250,21400,21400,21400,21400,1
|
|
20240718,095900,259041850,21400,21400,21400,21400,0
|
|
20240718,095800,259041850,21400,21300,21400,21300,1196
|
|
20240718,095700,233566950,21350,21350,21350,21350,94
|
|
20240718,095600,231560050,21400,21400,21400,21400,0
|
|
20240718,095500,231560050,21400,21400,21400,21400,0
|
|
20240718,095400,231560050,21400,21400,21400,21350,13
|
|
20240718,095300,231282200,21400,21400,21400,21400,0
|
|
20240718,095200,231282200,21400,21400,21400,21400,3
|
|
20240718,095100,231218000,21400,21350,21400,21300,1408
|
|
20240718,095000,201211450,21350,21350,21350,21300,1567
|
|
20240718,094900,167760700,21400,21400,21400,21400,0
|
|
20240718,094800,167760700,21400,21450,21450,21350,1318
|
|
20240718,094700,139554550,21450,21400,21450,21400,398
|
|
20240718,094600,131033750,21400,21400,21400,21400,0
|
|
20240718,094500,131033750,21400,21500,21500,21400,113
|
|
20240718,094400,128615450,21400,21400,21400,21400,33
|
|
20240718,094300,127909250,21500,21500,21500,21500,0
|
|
20240718,094200,127909250,21500,21450,21500,21450,96
|
|
20240718,094100,125849550,21500,21500,21500,21500,1
|
|
20240718,094000,125828050,21450,21450,21450,21450,10
|
|
20240718,093900,125613550,21450,21450,21450,21450,314
|
|
20240718,093800,118878250,21450,21450,21450,21450,0
|
|
20240718,093700,118878250,21450,21450,21450,21450,0
|
|
20240718,093600,118878250,21450,21450,21450,21450,97
|
|
20240718,093500,116797600,21450,21450,21450,21450,28
|
|
20240718,093400,116197000,21500,21500,21500,21500,0
|
|
20240718,093300,116197000,21500,21500,21500,21500,0
|
|
20240718,093200,116197000,21500,21500,21500,21500,9
|
|
20240718,093100,116003500,21500,21450,21500,21450,148
|
|
20240718,093000,112823650,21450,21500,21500,21450,21
|
|
20240718,092900,112373150,21500,21500,21500,21500,1
|
|
20240718,092800,112351650,21450,21450,21450,21450,110
|
|
20240718,092700,109992150,21400,21400,21450,21400,31
|
|
20240718,092600,109328700,21450,21450,21450,21450,0
|
|
20240718,092500,109328700,21450,21450,21450,21400,49
|
|
20240718,092400,108279950,21450,21400,21450,21400,8
|
|
20240718,092300,108108700,21400,21400,21450,21400,155
|
|
20240718,092200,104791650,21450,21450,21450,21450,5
|
|
20240718,092100,104684400,21500,21500,21500,21500,0
|
|
20240718,092000,104684400,21500,21500,21500,21500,5
|
|
20240718,091900,104576900,21500,21500,21500,21500,1
|
|
20240718,091800,104555400,21400,21400,21400,21400,38
|
|
20240718,091700,103742200,21500,21500,21500,21500,2
|
|
20240718,091600,103699200,21450,21450,21450,21450,57
|
|
20240718,091500,102476550,21450,21400,21450,21400,71
|
|
20240718,091400,100954800,21500,21500,21500,21500,0
|
|
20240718,091300,100954800,21500,21500,21500,21500,0
|
|
20240718,091200,100954800,21500,21500,21500,21500,2
|
|
20240718,091100,100911800,21500,21500,21500,21500,0
|
|
20240718,091000,100911800,21500,21300,21500,21250,346
|
|
20240718,090900,93533900,21300,21500,21500,21300,367
|
|
20240718,090800,85716400,21350,21350,21350,21300,228
|
|
20240718,090700,80853350,21300,21400,21400,21300,1437
|
|
20240718,090600,50202300,21350,21350,21500,21350,65
|
|
20240718,090500,48814400,21500,21350,21500,21350,88
|
|
20240718,090400,46927950,21500,21400,21500,21350,616
|
|
20240718,090300,33749200,21500,21500,21500,21500,11
|
|
20240718,090200,33512700,21400,21500,21500,21400,435
|
|
20240718,090100,24198700,21500,21450,21550,21400,176
|
|
20240718,090000,20429650,21500,21600,21600,21500,948
|