601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,185800,1683925600,21450,21450,21450,21450,1396
|
|
20240703,185700,1683925600,21450,21450,21450,21450,0
|
|
20240703,185600,1683925600,21450,21450,21450,21450,0
|
|
20240703,185500,1683925600,21450,21450,21450,21450,0
|
|
20240703,185400,1683925600,21450,21450,21450,21450,0
|
|
20240703,185300,1683925600,21450,21450,21450,21450,0
|
|
20240703,185200,1683925600,21450,21450,21450,21450,0
|
|
20240703,185100,1683925600,21450,21450,21450,21450,0
|
|
20240703,185000,1683925600,21450,21450,21450,21450,0
|
|
20240703,184900,1683925600,21450,21450,21450,21450,0
|
|
20240703,184800,1683925600,21450,21450,21450,21450,0
|
|
20240703,184700,1683925600,21450,21450,21450,21450,0
|
|
20240703,184600,1683925600,21450,21450,21450,21450,0
|
|
20240703,184500,1683925600,21450,21450,21450,21450,0
|
|
20240703,184400,1683925600,21450,21450,21450,21450,0
|
|
20240703,184300,1683925600,21450,21450,21450,21450,0
|
|
20240703,184200,1683925600,21450,21450,21450,21450,0
|
|
20240703,184100,1683925600,21450,21450,21450,21450,0
|
|
20240703,184000,1683925600,21450,21450,21450,21450,0
|
|
20240703,183900,1683925600,21450,21450,21450,21450,0
|
|
20240703,183800,1683925600,21450,21450,21450,21450,0
|
|
20240703,183700,1683925600,21450,21450,21450,21450,0
|
|
20240703,183600,1683925600,21450,21450,21450,21450,0
|
|
20240703,183500,1683925600,21450,21450,21450,21450,0
|
|
20240703,183400,1683925600,21450,21450,21450,21450,0
|
|
20240703,183300,1683925600,21450,21450,21450,21450,0
|
|
20240703,183200,1683925600,21450,21450,21450,21450,0
|
|
20240703,183100,1683925600,21450,21450,21450,21450,0
|
|
20240703,183000,1683925600,21450,21450,21450,21450,0
|
|
20240703,182900,1683925600,21450,21450,21450,21450,0
|
|
20240703,182800,1683925600,21450,21450,21450,21450,1396
|
|
20240703,182700,1683925600,21450,21450,21450,21450,0
|
|
20240703,182600,1683925600,21450,21450,21450,21450,0
|
|
20240703,182500,1683925600,21450,21450,21450,21450,0
|
|
20240703,182400,1683925600,21450,21450,21450,21450,0
|
|
20240703,182300,1683925600,21450,21450,21450,21450,0
|
|
20240703,182200,1683925600,21450,21450,21450,21450,0
|
|
20240703,182100,1683925600,21450,21450,21450,21450,0
|
|
20240703,182000,1683925600,21450,21450,21450,21450,0
|
|
20240703,181900,1683925600,21450,21450,21450,21450,0
|
|
20240703,181800,1683925600,21450,21450,21450,21450,0
|
|
20240703,181700,1683925600,21450,21450,21450,21450,0
|
|
20240703,181600,1683925600,21450,21450,21450,21450,0
|
|
20240703,181500,1683925600,21450,21450,21450,21450,0
|
|
20240703,181400,1683925600,21450,21450,21450,21450,0
|
|
20240703,181300,1683925600,21450,21450,21450,21450,0
|
|
20240703,181200,1683925600,21450,21450,21450,21450,0
|
|
20240703,181100,1683925600,21450,21450,21450,21450,0
|
|
20240703,181000,1683925600,21450,21450,21450,21450,0
|
|
20240703,180900,1683925600,21450,21450,21450,21450,0
|
|
20240703,180800,1683925600,21450,21450,21450,21450,0
|
|
20240703,180700,1683925600,21450,21450,21450,21450,0
|
|
20240703,180600,1683925600,21450,21450,21450,21450,0
|
|
20240703,180500,1683925600,21450,21450,21450,21450,0
|
|
20240703,180400,1683925600,21450,21450,21450,21450,0
|
|
20240703,180300,1683925600,21450,21450,21450,21450,0
|
|
20240703,180200,1683925600,21450,21450,21450,21450,0
|
|
20240703,180100,1683925600,21450,21450,21450,21450,0
|
|
20240703,180000,1683925600,21450,21450,21450,21450,0
|
|
20240703,175900,1683925600,21450,21450,21450,21450,0
|
|
20240703,175800,1683925600,21450,21450,21450,21450,1396
|
|
20240703,175700,1683925600,21450,21450,21450,21450,0
|
|
20240703,175600,1683925600,21450,21450,21450,21450,0
|
|
20240703,175500,1683925600,21450,21450,21450,21450,0
|
|
20240703,175400,1683925600,21450,21450,21450,21450,0
|
|
20240703,175300,1683925600,21450,21450,21450,21450,0
|
|
20240703,175200,1683925600,21450,21450,21450,21450,0
|
|
20240703,175100,1683925600,21450,21450,21450,21450,0
|
|
20240703,175000,1683925600,21450,21450,21450,21450,0
|
|
20240703,174900,1683925600,21450,21450,21450,21450,0
|
|
20240703,174800,1683925600,21450,21450,21450,21450,0
|
|
20240703,174700,1683925600,21450,21450,21450,21450,0
|
|
20240703,174600,1683925600,21450,21450,21450,21450,0
|
|
20240703,174500,1683925600,21450,21450,21450,21450,0
|
|
20240703,174400,1683925600,21450,21450,21450,21450,0
|
|
20240703,174300,1683925600,21450,21450,21450,21450,0
|
|
20240703,174200,1683925600,21450,21450,21450,21450,0
|
|
20240703,174100,1683925600,21450,21450,21450,21450,0
|
|
20240703,174000,1683925600,21450,21450,21450,21450,0
|
|
20240703,173900,1683925600,21450,21450,21450,21450,0
|
|
20240703,173800,1683925600,21450,21450,21450,21450,0
|
|
20240703,173700,1683925600,21450,21450,21450,21450,0
|
|
20240703,173600,1683925600,21450,21450,21450,21450,0
|
|
20240703,173500,1683925600,21450,21450,21450,21450,0
|
|
20240703,173400,1683925600,21450,21450,21450,21450,0
|
|
20240703,173300,1683925600,21450,21450,21450,21450,0
|
|
20240703,173200,1683925600,21450,21450,21450,21450,0
|
|
20240703,173100,1683925600,21450,21450,21450,21450,0
|
|
20240703,173000,1683925600,21450,21450,21450,21450,0
|
|
20240703,172900,1683925600,21450,21450,21450,21450,0
|
|
20240703,172800,1683925600,21450,21450,21450,21450,1396
|
|
20240703,172700,1683925600,21450,21450,21450,21450,0
|
|
20240703,172600,1683925600,21450,21450,21450,21450,0
|
|
20240703,172500,1683925600,21450,21450,21450,21450,0
|
|
20240703,172400,1683925600,21450,21450,21450,21450,0
|
|
20240703,172300,1683925600,21450,21450,21450,21450,0
|
|
20240703,172200,1683925600,21450,21450,21450,21450,0
|
|
20240703,172100,1683925600,21450,21450,21450,21450,0
|
|
20240703,172000,1683925600,21450,21450,21450,21450,0
|
|
20240703,171900,1683925600,21450,21450,21450,21450,0
|
|
20240703,171800,1683925600,21450,21450,21450,21450,0
|
|
20240703,171700,1683925600,21450,21450,21450,21450,0
|
|
20240703,171600,1683925600,21450,21450,21450,21450,0
|
|
20240703,171500,1683925600,21450,21450,21450,21450,0
|
|
20240703,171400,1683925600,21450,21450,21450,21450,0
|
|
20240703,171300,1683925600,21450,21450,21450,21450,0
|
|
20240703,171200,1683925600,21450,21450,21450,21450,0
|
|
20240703,171100,1683925600,21450,21450,21450,21450,0
|
|
20240703,171000,1683925600,21450,21450,21450,21450,0
|
|
20240703,170900,1683925600,21450,21450,21450,21450,0
|
|
20240703,170800,1683925600,21450,21450,21450,21450,0
|
|
20240703,170700,1683925600,21450,21450,21450,21450,0
|
|
20240703,170600,1683925600,21450,21450,21450,21450,0
|
|
20240703,170500,1683925600,21450,21450,21450,21450,0
|
|
20240703,170400,1683925600,21450,21450,21450,21450,0
|
|
20240703,170300,1683925600,21450,21450,21450,21450,0
|
|
20240703,170200,1683925600,21450,21450,21450,21450,0
|
|
20240703,170100,1683925600,21450,21450,21450,21450,0
|
|
20240703,170000,1683925600,21450,21450,21450,21450,0
|
|
20240703,165900,1683925600,21450,21450,21450,21450,0
|
|
20240703,165800,1683925600,21450,21450,21450,21450,1396
|
|
20240703,165700,1683925600,21450,21450,21450,21450,0
|
|
20240703,165600,1683925600,21450,21450,21450,21450,0
|
|
20240703,165500,1683925600,21450,21450,21450,21450,0
|
|
20240703,165400,1683925600,21450,21450,21450,21450,0
|
|
20240703,165300,1683925600,21450,21450,21450,21450,0
|
|
20240703,165200,1683925600,21450,21450,21450,21450,0
|
|
20240703,165100,1683925600,21450,21450,21450,21450,0
|
|
20240703,165000,1683925600,21450,21450,21450,21450,0
|
|
20240703,164900,1683925600,21450,21450,21450,21450,0
|
|
20240703,164800,1683925600,21450,21450,21450,21450,0
|
|
20240703,164700,1683925600,21450,21450,21450,21450,0
|
|
20240703,164600,1683925600,21450,21450,21450,21450,0
|
|
20240703,164500,1683925600,21450,21450,21450,21450,0
|
|
20240703,164400,1683925600,21450,21450,21450,21450,0
|
|
20240703,164300,1683925600,21450,21450,21450,21450,0
|
|
20240703,164200,1683925600,21450,21450,21450,21450,0
|
|
20240703,164100,1683925600,21450,21450,21450,21450,0
|
|
20240703,164000,1683925600,21450,21450,21450,21450,0
|
|
20240703,163900,1683925600,21450,21450,21450,21450,0
|
|
20240703,163800,1683925600,21450,21450,21450,21450,0
|
|
20240703,163700,1683925600,21450,21450,21450,21450,0
|
|
20240703,163600,1683925600,21450,21450,21450,21450,0
|
|
20240703,163500,1683925600,21450,21450,21450,21450,0
|
|
20240703,163400,1683925600,21450,21450,21450,21450,0
|
|
20240703,163300,1683925600,21450,21450,21450,21450,0
|
|
20240703,163200,1683925600,21450,21450,21450,21450,0
|
|
20240703,163100,1683925600,21450,21450,21450,21450,0
|
|
20240703,163000,1683925600,21450,21450,21450,21450,0
|
|
20240703,162900,1683925600,21450,21450,21450,21450,0
|
|
20240703,162800,1683925600,21450,21450,21450,21450,1396
|
|
20240703,162700,1683925600,21450,21450,21450,21450,0
|
|
20240703,162600,1683925600,21450,21450,21450,21450,0
|
|
20240703,162500,1683925600,21450,21450,21450,21450,0
|
|
20240703,162400,1683925600,21450,21450,21450,21450,0
|
|
20240703,162300,1683925600,21450,21450,21450,21450,0
|
|
20240703,162200,1683925600,21450,21450,21450,21450,0
|
|
20240703,162100,1683925600,21450,21450,21450,21450,0
|
|
20240703,162000,1683925600,21450,21450,21450,21450,0
|
|
20240703,161900,1683925600,21450,21450,21450,21450,0
|
|
20240703,161800,1683925600,21450,21450,21450,21450,0
|
|
20240703,161700,1683925600,21450,21450,21450,21450,0
|
|
20240703,161600,1683925600,21450,21450,21450,21450,0
|
|
20240703,161500,1683925600,21450,21450,21450,21450,0
|
|
20240703,161400,1683925600,21450,21450,21450,21450,0
|
|
20240703,161300,1683925600,21450,21450,21450,21450,0
|
|
20240703,161200,1683925600,21450,21450,21450,21450,0
|
|
20240703,161100,1683925600,21450,21450,21450,21450,0
|
|
20240703,161000,1683925600,21450,21450,21450,21450,0
|
|
20240703,160900,1683925600,21450,21450,21450,21450,0
|
|
20240703,160800,1683925600,21450,21450,21450,21450,0
|
|
20240703,160700,1683925600,21450,21450,21450,21450,0
|
|
20240703,160600,1683925600,21450,21450,21450,21450,0
|
|
20240703,160500,1683925600,21450,21450,21450,21450,0
|
|
20240703,160400,1683925600,21450,21450,21450,21450,0
|
|
20240703,160300,1683925600,21450,21450,21450,21450,0
|
|
20240703,160200,1683925600,21450,21450,21450,21450,0
|
|
20240703,160100,1683925600,21450,21450,21450,21450,0
|
|
20240703,160000,1683925600,21450,21450,21450,21450,0
|
|
20240703,155900,1683925600,21450,21450,21450,21450,0
|
|
20240703,155800,1683925600,21450,21450,21450,21450,1396
|
|
20240703,155700,1683925600,21450,21450,21450,21450,0
|
|
20240703,155600,1683925600,21450,21450,21450,21450,0
|
|
20240703,155500,1683925600,21450,21450,21450,21450,0
|
|
20240703,155400,1683925600,21450,21450,21450,21450,0
|
|
20240703,155300,1683925600,21450,21450,21450,21450,0
|
|
20240703,155200,1683925600,21450,21450,21450,21450,0
|
|
20240703,155100,1683925600,21450,21450,21450,21450,0
|
|
20240703,155000,1683925600,21450,21450,21450,21450,0
|
|
20240703,154900,1683925600,21450,21450,21450,21450,0
|
|
20240703,154800,1683925600,21450,21450,21450,21450,0
|
|
20240703,154700,1683925600,21450,21450,21450,21450,0
|
|
20240703,154600,1683925600,21450,21450,21450,21450,0
|
|
20240703,154500,1683925600,21450,21450,21450,21450,0
|
|
20240703,154400,1683925600,21450,21450,21450,21450,0
|
|
20240703,154300,1683925600,21450,21450,21450,21450,0
|
|
20240703,154200,1683925600,21450,21450,21450,21450,0
|
|
20240703,154100,1683925600,21450,21450,21450,21450,0
|
|
20240703,154000,1683925600,21450,21450,21450,21450,0
|
|
20240703,153900,1683925600,21450,21450,21450,21450,0
|
|
20240703,153800,1683925600,21450,21450,21450,21450,0
|
|
20240703,153700,1683925600,21450,21450,21450,21450,0
|
|
20240703,153600,1683925600,21450,21450,21450,21450,0
|
|
20240703,153500,1683925600,21450,21450,21450,21450,0
|
|
20240703,153400,1683925600,21450,21450,21450,21450,0
|
|
20240703,153300,1683925600,21450,21450,21450,21450,0
|
|
20240703,153200,1683925600,21450,21450,21450,21450,0
|
|
20240703,153100,1683925600,21450,21450,21450,21450,0
|
|
20240703,153000,1683925600,21450,21450,21450,21450,1396
|
|
20240703,152900,1653981400,21450,21450,21450,21450,0
|
|
20240703,152800,1653981400,21450,21450,21450,21450,0
|
|
20240703,152700,1653981400,21450,21450,21450,21450,0
|
|
20240703,152600,1653981400,21450,21450,21450,21450,0
|
|
20240703,152500,1653981400,21450,21450,21450,21450,0
|
|
20240703,152400,1653981400,21450,21450,21450,21450,0
|
|
20240703,152300,1653981400,21450,21450,21450,21450,0
|
|
20240703,152200,1653981400,21450,21450,21450,21450,0
|
|
20240703,152100,1653981400,21450,21450,21450,21450,0
|
|
20240703,152000,1653981400,21450,21450,21450,21450,0
|
|
20240703,151900,1653981400,21450,21450,21450,21450,345
|
|
20240703,151800,1646581150,21450,21450,21450,21450,343
|
|
20240703,151700,1639223800,21450,21450,21450,21450,53
|
|
20240703,151600,1638086950,21450,21450,21450,21250,10010
|
|
20240703,151500,1425255900,21500,21500,21500,21500,30
|
|
20240703,151400,1424610900,21500,21500,21500,21500,0
|
|
20240703,151300,1424610900,21500,21500,21500,21500,2
|
|
20240703,151200,1424567900,21450,21450,21450,21450,0
|
|
20240703,151100,1424567900,21450,21450,21450,21400,2394
|
|
20240703,151000,1373311300,21450,21450,21450,21450,24
|
|
20240703,150900,1372796500,21450,21500,21500,21450,564
|
|
20240703,150800,1360673000,21500,21500,21500,21500,10
|
|
20240703,150700,1360458000,21500,21500,21500,21500,240
|
|
20240703,150600,1355298000,21500,21500,21500,21500,200
|
|
20240703,150500,1350998000,21450,21450,21450,21450,1
|
|
20240703,150400,1350976550,21500,21500,21500,21500,36
|
|
20240703,150300,1350202550,21500,21500,21500,21500,29
|
|
20240703,150200,1349579050,21550,21500,21550,21500,250
|
|
20240703,150100,1344204000,21450,21450,21450,21450,0
|
|
20240703,150000,1344204000,21450,21450,21450,21450,50
|
|
20240703,145900,1343131500,21450,21450,21500,21450,66
|
|
20240703,145800,1341715750,21450,21450,21450,21450,111
|
|
20240703,145700,1339334800,21400,21450,21500,21400,541
|
|
20240703,145600,1327725400,21450,21450,21450,21450,35
|
|
20240703,145500,1326974650,21450,21450,21450,21450,33
|
|
20240703,145400,1326266800,21450,21450,21500,21450,252
|
|
20240703,145300,1320860150,21500,21450,21500,21450,42
|
|
20240703,145200,1319959200,21450,21450,21450,21450,116
|
|
20240703,145100,1317471000,21500,21450,21500,21450,9
|
|
20240703,145000,1317277850,21450,21450,21450,21450,34
|
|
20240703,144900,1316548550,21450,21450,21450,21450,44
|
|
20240703,144800,1315604750,21500,21500,21500,21450,293
|
|
20240703,144700,1309305300,21500,21500,21600,21500,223
|
|
20240703,144600,1304496750,21450,21550,21550,21450,20
|
|
20240703,144500,1304067450,21450,21450,21500,21450,43
|
|
20240703,144400,1303143550,21550,21500,21550,21450,275
|
|
20240703,144300,1297231100,21550,21450,21550,21450,49
|
|
20240703,144200,1296178400,21450,21450,21450,21450,71
|
|
20240703,144100,1294655450,21450,21450,21450,21450,35
|
|
20240703,144000,1293904700,21450,21450,21450,21450,9
|
|
20240703,143900,1293711650,21450,21450,21500,21450,64
|
|
20240703,143800,1292337950,21450,21450,21450,21450,215
|
|
20240703,143700,1287726200,21450,21450,21450,21450,74
|
|
20240703,143600,1286138900,21450,21450,21450,21450,33
|
|
20240703,143500,1285431050,21500,21450,21500,21450,8
|
|
20240703,143400,1285259150,21450,21550,21550,21450,49
|
|
20240703,143300,1284207150,21500,21450,21550,21450,595
|
|
20240703,143200,1271416300,21450,21450,21450,21450,156
|
|
20240703,143100,1268070100,21450,21500,21500,21450,240
|
|
20240703,143000,1262922050,21450,21450,21450,21450,37
|
|
20240703,142900,1262128400,21500,21500,21500,21500,89
|
|
20240703,142800,1260214900,21500,21500,21500,21500,49
|
|
20240703,142700,1259161400,21550,21500,21550,21500,45
|
|
20240703,142600,1258193850,21500,21500,21550,21500,65
|
|
20240703,142500,1256796300,21500,21400,21500,21400,905
|
|
20240703,142400,1237341600,21400,21450,21450,21400,465
|
|
20240703,142300,1227367450,21450,21400,21450,21400,76
|
|
20240703,142200,1225739200,21400,21400,21400,21400,34
|
|
20240703,142100,1225011600,21400,21350,21400,21350,217
|
|
20240703,142000,1220368100,21350,21400,21400,21350,75
|
|
20240703,141900,1218766800,21350,21400,21400,21350,53
|
|
20240703,141800,1217634950,21350,21400,21450,21350,111
|
|
20240703,141700,1215254750,21400,21400,21400,21350,103
|
|
20240703,141600,1213052100,21400,21400,21400,21400,376
|
|
20240703,141500,1205005700,21350,21400,21400,21350,104
|
|
20240703,141400,1202780250,21400,21300,21400,21300,108
|
|
20240703,141300,1200471200,21400,21350,21400,21300,719
|
|
20240703,141200,1185155650,21450,21300,21450,21300,59
|
|
20240703,141100,1183891450,21350,21400,21400,21350,777
|
|
20240703,141000,1167298950,21350,21400,21450,21350,111
|
|
20240703,140900,1164918650,21400,21400,21400,21400,78
|
|
20240703,140800,1163249450,21400,21400,21400,21400,130
|
|
20240703,140700,1160467450,21400,21400,21400,21400,52
|
|
20240703,140600,1159354650,21400,21400,21400,21400,115
|
|
20240703,140500,1156893650,21400,21400,21400,21400,42
|
|
20240703,140400,1155994850,21400,21400,21400,21400,146
|
|
20240703,140300,1152870450,21450,21400,21450,21400,41
|
|
20240703,140200,1151992550,21400,21400,21400,21400,3
|
|
20240703,140100,1151928350,21400,21400,21400,21400,74
|
|
20240703,140000,1150344750,21400,21400,21400,21400,39
|
|
20240703,135900,1149510150,21400,21400,21450,21400,247
|
|
20240703,135800,1144219350,21400,21400,21400,21400,56
|
|
20240703,135700,1143020950,21400,21450,21450,21400,58
|
|
20240703,135600,1141777200,21450,21400,21450,21400,258
|
|
20240703,135500,1136245200,21400,21400,21400,21400,64
|
|
20240703,135400,1134875600,21400,21400,21400,21400,41
|
|
20240703,135300,1133998200,21400,21400,21400,21400,51
|
|
20240703,135200,1132906800,21400,21400,21400,21400,83
|
|
20240703,135100,1131130600,21400,21450,21450,21400,56
|
|
20240703,135000,1129931950,21400,21450,21450,21400,36
|
|
20240703,134900,1129161300,21400,21400,21400,21400,239
|
|
20240703,134800,1124046700,21400,21350,21400,21350,91
|
|
20240703,134700,1122099400,21400,21400,21400,21400,129
|
|
20240703,134600,1119338800,21400,21400,21400,21350,178
|
|
20240703,134500,1115531150,21400,21400,21400,21350,263
|
|
20240703,134400,1109915750,21350,21400,21400,21350,64
|
|
20240703,134300,1108549050,21400,21400,21400,21400,1385
|
|
20240703,134200,1078910050,21450,21450,21450,21400,155
|
|
20240703,134100,1075592650,21400,21450,21500,21400,2867
|
|
20240703,134000,1014095450,21450,21450,21450,21450,13
|
|
20240703,133900,1013816600,21450,21500,21500,21450,479
|
|
20240703,133800,1003519900,21500,21500,21550,21500,89
|
|
20240703,133700,1001606150,21500,21500,21550,21500,58
|
|
20240703,133600,1000356800,21500,21500,21500,21500,71
|
|
20240703,133500,998830300,21500,21500,21500,21500,55
|
|
20240703,133400,997647800,21500,21500,21500,21500,2
|
|
20240703,133300,997604800,21500,21500,21500,21500,84
|
|
20240703,133200,995798800,21500,21500,21500,21500,36
|
|
20240703,133100,995024800,21500,21500,21550,21500,53
|
|
20240703,133000,993885150,21500,21500,21500,21500,35
|
|
20240703,132900,993132650,21500,21500,21500,21500,1
|
|
20240703,132800,993111150,21500,21550,21550,21500,171
|
|
20240703,132700,989429650,21550,21500,21550,21500,45
|
|
20240703,132600,988462100,21500,21500,21500,21500,46
|
|
20240703,132500,987473100,21500,21500,21500,21500,112
|
|
20240703,132400,985065100,21500,21500,21500,21500,32
|
|
20240703,132300,984377100,21500,21500,21500,21500,766
|
|
20240703,132200,967908100,21500,21500,21500,21500,34
|
|
20240703,132100,967177100,21500,21500,21550,21500,50
|
|
20240703,132000,966101600,21500,21500,21500,21500,53
|
|
20240703,131900,964962100,21500,21550,21550,21500,3848
|
|
20240703,131800,882230050,21500,21500,21550,21500,438
|
|
20240703,131700,872792800,21500,21500,21500,21500,33
|
|
20240703,131600,872083300,21500,21500,21550,21500,109
|
|
20240703,131500,869739400,21550,21550,21550,21500,781
|
|
20240703,131400,852911300,21550,21550,21550,21550,504
|
|
20240703,131300,842050100,21550,21550,21550,21550,84
|
|
20240703,131200,840239900,21550,21600,21600,21550,123
|
|
20240703,131100,837588250,21550,21550,21550,21550,42
|
|
20240703,131000,836683150,21550,21550,21550,21550,136
|
|
20240703,130900,833752350,21550,21550,21550,21550,49
|
|
20240703,130800,832696400,21550,21550,21550,21550,165
|
|
20240703,130700,829140650,21550,21550,21550,21550,13
|
|
20240703,130600,828860500,21550,21550,21550,21550,32
|
|
20240703,130500,828170900,21550,21550,21550,21550,79
|
|
20240703,130400,826468450,21550,21550,21550,21550,7
|
|
20240703,130300,826317600,21550,21600,21600,21550,52
|
|
20240703,130200,825196500,21600,21550,21600,21550,37
|
|
20240703,130100,824399050,21550,21550,21550,21550,101
|
|
20240703,130000,822222500,21550,21500,21600,21500,97
|
|
20240703,125900,820135600,21500,21550,21550,21500,36
|
|
20240703,125800,819359850,21550,21550,21550,21550,50
|
|
20240703,125700,818282350,21550,21550,21550,21550,32
|
|
20240703,125600,817592750,21550,21500,21550,21500,33
|
|
20240703,125500,816881700,21550,21550,21550,21500,50
|
|
20240703,125400,815806400,21550,21550,21550,21500,66
|
|
20240703,125300,814386000,21550,21550,21550,21550,46
|
|
20240703,125200,813394700,21550,21550,21550,21550,123
|
|
20240703,125100,810744050,21550,21550,21550,21550,38
|
|
20240703,125000,809925150,21550,21550,21550,21550,305
|
|
20240703,124900,803352400,21550,21550,21550,21550,35
|
|
20240703,124800,802598150,21550,21550,21550,21550,317
|
|
20240703,124700,795766800,21550,21550,21550,21550,69
|
|
20240703,124600,794279850,21600,21550,21600,21550,101
|
|
20240703,124500,792102750,21550,21550,21550,21550,49
|
|
20240703,124400,791046800,21550,21550,21550,21550,35
|
|
20240703,124300,790292550,21550,21550,21550,21550,32
|
|
20240703,124200,789602950,21550,21550,21550,21550,46
|
|
20240703,124100,788611650,21550,21550,21550,21500,180
|
|
20240703,124000,784734300,21550,21550,21550,21550,173
|
|
20240703,123900,781006150,21550,21550,21550,21550,6
|
|
20240703,123800,780876850,21600,21600,21600,21550,110
|
|
20240703,123700,778506250,21550,21600,21600,21550,142
|
|
20240703,123600,775445600,21550,21550,21550,21550,6
|
|
20240703,123500,775316300,21550,21550,21550,21550,71
|
|
20240703,123400,773786250,21550,21550,21600,21550,47
|
|
20240703,123300,772773300,21550,21550,21550,21550,2
|
|
20240703,123200,772730200,21550,21600,21650,21500,105
|
|
20240703,123100,770464750,21550,21550,21550,21500,49
|
|
20240703,123000,769409700,21550,21550,21550,21550,86
|
|
20240703,122900,767556400,21550,21550,21550,21550,35
|
|
20240703,122800,766802150,21550,21550,21550,21550,9
|
|
20240703,122700,766608200,21550,21600,21650,21550,244
|
|
20240703,122600,761335800,21500,21600,21600,21500,99
|
|
20240703,122500,759198200,21600,21550,21600,21500,110
|
|
20240703,122400,756824900,21500,21550,21550,21500,32
|
|
20240703,122300,756135400,21500,21550,21550,21500,197
|
|
20240703,122200,751896800,21550,21600,21600,21550,43
|
|
20240703,122100,750970100,21550,21550,21550,21550,40
|
|
20240703,122000,750108100,21550,21500,21550,21500,10
|
|
20240703,121900,749892650,21500,21600,21650,21500,48
|
|
20240703,121800,748858150,21500,21500,21550,21500,40
|
|
20240703,121700,747996600,21600,21550,21600,21550,169
|
|
20240703,121600,744352700,21550,21550,21550,21550,85
|
|
20240703,121500,742520950,21550,21550,21550,21550,40
|
|
20240703,121400,741658950,21550,21550,21550,21550,51
|
|
20240703,121300,740559900,21550,21550,21550,21550,36
|
|
20240703,121200,739784100,21550,21550,21550,21550,72
|
|
20240703,121100,738232500,21550,21550,21550,21550,8
|
|
20240703,121000,738060100,21550,21550,21550,21550,32
|
|
20240703,120900,737370500,21550,21550,21550,21550,48
|
|
20240703,120800,736336100,21550,21550,21550,21550,40
|
|
20240703,120700,735474100,21550,21550,21550,21550,90
|
|
20240703,120600,733534600,21550,21550,21550,21550,3
|
|
20240703,120500,733469950,21550,21550,21600,21550,144
|
|
20240703,120400,730366500,21550,21550,21550,21550,78
|
|
20240703,120300,728685600,21550,21600,21600,21550,8
|
|
20240703,120200,728513050,21550,21600,21600,21550,41
|
|
20240703,120100,727627500,21600,21550,21600,21550,42
|
|
20240703,120000,726721850,21550,21550,21550,21550,7
|
|
20240703,115900,726571000,21550,21600,21650,21550,2451
|
|
20240703,115800,673743850,21600,21550,21600,21550,41
|
|
20240703,115700,672858750,21550,21550,21550,21550,73
|
|
20240703,115600,671285600,21550,21550,21550,21550,6
|
|
20240703,115500,671156300,21550,21600,21600,21550,36
|
|
20240703,115400,670379100,21600,21550,21600,21550,79
|
|
20240703,115300,668674800,21600,21600,21600,21600,39
|
|
20240703,115200,667832400,21550,21600,21600,21550,89
|
|
20240703,115100,665912450,21600,21600,21600,21600,38
|
|
20240703,115000,665091650,21650,21600,21650,21600,179
|
|
20240703,114900,661224750,21650,21600,21650,21600,48
|
|
20240703,114800,660187700,21600,21550,21600,21550,67
|
|
20240703,114700,658742000,21550,21550,21600,21550,15
|
|
20240703,114600,658418550,21600,21550,21600,21550,113
|
|
20240703,114500,655977850,21500,21550,21550,21500,116
|
|
20240703,114400,653479000,21550,21600,21650,21550,6
|
|
20240703,114300,653349550,21550,21550,21600,21550,58
|
|
20240703,114200,652099500,21550,21600,21600,21550,39
|
|
20240703,114100,651259000,21600,21550,21600,21550,111
|
|
20240703,114000,648861900,21550,21550,21550,21550,34
|
|
20240703,113900,648129200,21550,21550,21550,21550,41
|
|
20240703,113800,647245650,21550,21550,21550,21550,9
|
|
20240703,113700,647051700,21650,21550,21650,21550,4
|
|
20240703,113600,646965400,21600,21550,21600,21550,289
|
|
20240703,113500,640737150,21550,21500,21550,21500,38
|
|
20240703,113400,639918600,21500,21550,21550,21500,77
|
|
20240703,113300,638259300,21550,21550,21600,21550,290
|
|
20240703,113200,632008300,21600,21600,21600,21600,94
|
|
20240703,113100,629977900,21600,21550,21700,21550,104
|
|
20240703,113000,627736200,21600,21600,21600,21600,3
|
|
20240703,112900,627671400,21700,21550,21700,21550,78
|
|
20240703,112800,625989700,21550,21550,21550,21550,139
|
|
20240703,112700,622994250,21550,21550,21550,21550,9
|
|
20240703,112600,622800300,21550,21550,21550,21550,119
|
|
20240703,112500,620235850,21550,21500,21550,21500,194
|
|
20240703,112400,616055200,21550,21550,21550,21500,53
|
|
20240703,112300,614913150,21550,21550,21550,21500,160
|
|
20240703,112200,611466250,21500,21550,21550,21500,21
|
|
20240703,112100,611014700,21550,21550,21550,21500,53
|
|
20240703,112000,609872600,21550,21550,21550,21550,4
|
|
20240703,111900,609786400,21550,21550,21550,21550,222
|
|
20240703,111800,605002300,21550,21550,21550,21550,78
|
|
20240703,111700,603321400,21550,21550,21550,21550,237
|
|
20240703,111600,598214050,21550,21600,21600,21550,42
|
|
20240703,111500,597308900,21550,21550,21550,21550,40
|
|
20240703,111400,596446900,21550,21550,21550,21550,15
|
|
20240703,111300,596123650,21550,21550,21550,21550,72
|
|
20240703,111200,594572050,21550,21550,21550,21550,83
|
|
20240703,111100,592783400,21550,21550,21600,21550,62
|
|
20240703,111000,591447250,21550,21550,21600,21550,51
|
|
20240703,110900,590347850,21550,21550,21550,21550,43
|
|
20240703,110800,589421200,21550,21550,21600,21550,86
|
|
20240703,110700,587567850,21550,21550,21550,21550,37
|
|
20240703,110600,586770500,21550,21550,21550,21550,112
|
|
20240703,110500,584356900,21550,21550,21550,21550,7
|
|
20240703,110400,584206050,21550,21550,21550,21550,35
|
|
20240703,110300,583451800,21550,21600,21600,21550,17
|
|
20240703,110200,583084700,21600,21600,21600,21550,43
|
|
20240703,110100,582156200,21600,21550,21600,21550,6
|
|
20240703,110000,582026850,21750,21700,21750,21550,104
|
|
20240703,105900,579770100,21550,21550,21550,21550,3
|
|
20240703,105800,579705450,21600,21550,21600,21550,286
|
|
20240703,105700,573532150,21550,21550,21550,21550,6
|
|
20240703,105600,573402850,21600,21550,21600,21550,127
|
|
20240703,105500,570663500,21550,21550,21550,21550,36
|
|
20240703,105400,569887700,21550,21550,21550,21550,311
|
|
20240703,105300,563185650,21550,21550,21550,21550,118
|
|
20240703,105200,560642750,21550,21550,21550,21550,7
|
|
20240703,105100,560491900,21550,21550,21550,21550,368
|
|
20240703,105000,552561500,21550,21550,21550,21550,334
|
|
20240703,104900,545363800,21550,21550,21550,21550,7
|
|
20240703,104800,545212950,21550,21550,21550,21550,110
|
|
20240703,104700,542842450,21550,21550,21550,21550,37
|
|
20240703,104600,542045100,21550,21550,21550,21550,3
|
|
20240703,104500,541980450,21600,21550,21650,21550,16
|
|
20240703,104400,541635400,21550,21550,21550,21550,36
|
|
20240703,104300,540859600,21600,21550,21600,21550,1097
|
|
20240703,104200,517216750,21600,21550,21600,21550,50
|
|
20240703,104100,516138450,21550,21550,21600,21550,97
|
|
20240703,104000,514047300,21550,21550,21550,21550,72
|
|
20240703,103900,512495700,21550,21550,21550,21550,133
|
|
20240703,103800,509629550,21550,21550,21550,21550,153
|
|
20240703,103700,506332400,21550,21550,21550,21550,110
|
|
20240703,103600,503961900,21550,21550,21550,21550,56
|
|
20240703,103500,502755100,21550,21550,21600,21550,180
|
|
20240703,103400,498876050,21550,21600,21600,21550,21
|
|
20240703,103300,498422750,21600,21550,21600,21550,4
|
|
20240703,103200,498336450,21550,21600,21600,21550,78
|
|
20240703,103100,496653050,21550,21550,21550,21550,40
|
|
20240703,103000,495791050,21550,21550,21550,21550,78
|
|
20240703,102900,494110150,21550,21550,21550,21550,9
|
|
20240703,102800,493916200,21550,21550,21550,21550,80
|
|
20240703,102700,492192200,21550,21550,21550,21550,101
|
|
20240703,102600,490015650,21550,21550,21550,21550,65
|
|
20240703,102500,488614900,21550,21550,21550,21550,142
|
|
20240703,102400,485554800,21550,21550,21550,21550,3
|
|
20240703,102300,485490150,21550,21550,21550,21550,78
|
|
20240703,102200,483809250,21550,21550,21600,21550,52
|
|
20240703,102100,482687950,21550,21550,21550,21550,33
|
|
20240703,102000,481976800,21550,21550,21550,21550,74
|
|
20240703,101900,480382100,21550,21550,21550,21550,37
|
|
20240703,101800,479584750,21550,21550,21550,21550,51
|
|
20240703,101700,478485700,21550,21550,21550,21550,56
|
|
20240703,101600,477278900,21550,21500,21550,21500,257
|
|
20240703,101500,471740650,21500,21500,21550,21500,208
|
|
20240703,101400,467264800,21500,21550,21550,21500,466
|
|
20240703,101300,457239250,21550,21500,21550,21500,404
|
|
20240703,101200,448533250,21500,21500,21550,21500,313
|
|
20240703,101100,441788750,21500,21550,21550,21500,212
|
|
20240703,101000,437225600,21550,21550,21550,21550,138
|
|
20240703,100900,434251700,21550,21550,21600,21550,36
|
|
20240703,100800,433475850,21550,21550,21550,21550,119
|
|
20240703,100700,430911400,21550,21550,21550,21500,203
|
|
20240703,100600,426542750,21550,21550,21550,21550,19
|
|
20240703,100500,426133300,21500,21550,21600,21500,1152
|
|
20240703,100400,401308750,21550,21600,21600,21550,182
|
|
20240703,100300,397379100,21600,21650,21650,21600,1286
|
|
20240703,100200,369589100,21650,21600,21700,21600,45
|
|
20240703,100100,368614900,21650,21650,21700,21650,402
|
|
20240703,100000,359911450,21650,21700,21700,21650,258
|
|
20240703,095900,354325700,21650,21650,21650,21650,25
|
|
20240703,095800,353784450,21650,21700,21700,21650,62
|
|
20240703,095700,352440000,21700,21600,21700,21600,420
|
|
20240703,095600,343344800,21600,21600,21600,21600,306
|
|
20240703,095500,336735200,21550,21550,21550,21550,104
|
|
20240703,095400,334494000,21550,21550,21550,21550,40
|
|
20240703,095300,333632000,21550,21600,21600,21550,101
|
|
20240703,095200,331450450,21600,21600,21600,21550,1046
|
|
20240703,095100,308857000,21600,21600,21600,21600,43
|
|
20240703,095000,307928200,21550,21600,21600,21550,579
|
|
20240703,094900,295421900,21600,21600,21650,21600,109
|
|
20240703,094800,293065000,21600,21750,21750,21600,202
|
|
20240703,094700,288691650,21600,21650,21650,21600,488
|
|
20240703,094600,278135500,21600,21650,21650,21600,789
|
|
20240703,094500,261076300,21650,21650,21700,21650,716
|
|
20240703,094400,245574350,21650,21700,21700,21650,570
|
|
20240703,094300,233215500,21700,21750,21750,21700,628
|
|
20240703,094200,219585700,21750,21700,21750,21700,616
|
|
20240703,094100,206217700,21700,21750,21800,21700,1389
|
|
20240703,094000,176007100,21750,21750,21750,21750,252
|
|
20240703,093900,170526100,21750,21850,21850,21750,15
|
|
20240703,093800,170198950,21750,21800,21800,21750,513
|
|
20240703,093700,159016900,21800,21850,21850,21800,143
|
|
20240703,093600,155897700,21850,21800,21850,21800,70
|
|
20240703,093500,154371350,21800,21800,21800,21800,13
|
|
20240703,093400,154087950,21800,21800,21800,21800,5
|
|
20240703,093300,153978950,21800,21800,21800,21800,26
|
|
20240703,093200,153412150,21800,21850,21850,21800,526
|
|
20240703,093100,141934550,21900,21900,21900,21900,489
|
|
20240703,093000,131225450,21900,21900,21950,21900,101
|
|
20240703,092900,129012050,21950,21950,21950,21950,181
|
|
20240703,092800,125039100,21950,22000,22000,21950,100
|
|
20240703,092700,122843100,22000,22000,22000,22000,30
|
|
20240703,092600,122183100,22100,22100,22100,22100,50
|
|
20240703,092500,121078100,22100,22100,22100,22100,140
|
|
20240703,092400,117984100,22000,22000,22000,22000,630
|
|
20240703,092300,104124100,22000,21850,22000,21850,394
|
|
20240703,092200,95461700,21850,21850,21850,21850,1
|
|
20240703,092100,95439850,21850,21850,21850,21850,0
|
|
20240703,092000,95439850,21850,21850,21850,21850,678
|
|
20240703,091900,80625550,22000,21900,22000,21850,601
|
|
20240703,091800,67465050,21950,22000,22000,21950,61
|
|
20240703,091700,66124050,22000,22000,22000,22000,60
|
|
20240703,091600,64804050,22050,22050,22050,22050,230
|
|
20240703,091500,59732550,22050,22050,22050,22050,0
|
|
20240703,091400,59732550,22050,22100,22100,22050,660
|
|
20240703,091300,45157750,22050,22100,22100,22050,189
|
|
20240703,091200,40985050,22100,22100,22100,22100,45
|
|
20240703,091100,39990550,22150,22150,22150,22100,124
|
|
20240703,091000,37248950,22150,22050,22150,22050,5
|
|
20240703,090900,37138300,22050,22100,22100,22050,264
|
|
20240703,090800,31312100,22100,22150,22150,22100,40
|
|
20240703,090700,30428050,22100,22100,22100,22100,11
|
|
20240703,090600,30184950,22150,22150,22150,22150,60
|
|
20240703,090500,28855950,22150,22100,22150,22050,108
|
|
20240703,090400,26470800,22050,22100,22100,22050,81
|
|
20240703,090300,24681800,22100,22100,22200,22100,216
|
|
20240703,090200,19906800,22200,22200,22200,22200,50
|
|
20240703,090100,18796800,22100,22100,22100,22100,170
|
|
20240703,090000,15039800,22100,22200,22350,22100,658
|