601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,185800,1159412100,21450,21450,21450,21450,1256
|
|
20240704,185700,1159412100,21450,21450,21450,21450,0
|
|
20240704,185600,1159412100,21450,21450,21450,21450,0
|
|
20240704,185500,1159412100,21450,21450,21450,21450,0
|
|
20240704,185400,1159412100,21450,21450,21450,21450,0
|
|
20240704,185300,1159412100,21450,21450,21450,21450,0
|
|
20240704,185200,1159412100,21450,21450,21450,21450,0
|
|
20240704,185100,1159412100,21450,21450,21450,21450,0
|
|
20240704,185000,1159412100,21450,21450,21450,21450,0
|
|
20240704,184900,1159412100,21450,21450,21450,21450,0
|
|
20240704,184800,1159412100,21450,21450,21450,21450,0
|
|
20240704,184700,1159412100,21450,21450,21450,21450,0
|
|
20240704,184600,1159412100,21450,21450,21450,21450,0
|
|
20240704,184500,1159412100,21450,21450,21450,21450,0
|
|
20240704,184400,1159412100,21450,21450,21450,21450,0
|
|
20240704,184300,1159412100,21450,21450,21450,21450,0
|
|
20240704,184200,1159412100,21450,21450,21450,21450,0
|
|
20240704,184100,1159412100,21450,21450,21450,21450,0
|
|
20240704,184000,1159412100,21450,21450,21450,21450,0
|
|
20240704,183900,1159412100,21450,21450,21450,21450,0
|
|
20240704,183800,1159412100,21450,21450,21450,21450,0
|
|
20240704,183700,1159412100,21450,21450,21450,21450,0
|
|
20240704,183600,1159412100,21450,21450,21450,21450,0
|
|
20240704,183500,1159412100,21450,21450,21450,21450,0
|
|
20240704,183400,1159412100,21450,21450,21450,21450,0
|
|
20240704,183300,1159412100,21450,21450,21450,21450,0
|
|
20240704,183200,1159412100,21450,21450,21450,21450,0
|
|
20240704,183100,1159412100,21450,21450,21450,21450,0
|
|
20240704,183000,1159412100,21450,21450,21450,21450,0
|
|
20240704,182900,1159412100,21450,21450,21450,21450,0
|
|
20240704,182800,1159412100,21450,21450,21450,21450,1256
|
|
20240704,182700,1159412100,21450,21450,21450,21450,0
|
|
20240704,182600,1159412100,21450,21450,21450,21450,0
|
|
20240704,182500,1159412100,21450,21450,21450,21450,0
|
|
20240704,182400,1159412100,21450,21450,21450,21450,0
|
|
20240704,182300,1159412100,21450,21450,21450,21450,0
|
|
20240704,182200,1159412100,21450,21450,21450,21450,0
|
|
20240704,182100,1159412100,21450,21450,21450,21450,0
|
|
20240704,182000,1159412100,21450,21450,21450,21450,0
|
|
20240704,181900,1159412100,21450,21450,21450,21450,0
|
|
20240704,181800,1159412100,21450,21450,21450,21450,0
|
|
20240704,181700,1159412100,21450,21450,21450,21450,0
|
|
20240704,181600,1159412100,21450,21450,21450,21450,0
|
|
20240704,181500,1159412100,21450,21450,21450,21450,0
|
|
20240704,181400,1159412100,21450,21450,21450,21450,0
|
|
20240704,181300,1159412100,21450,21450,21450,21450,0
|
|
20240704,181200,1159412100,21450,21450,21450,21450,0
|
|
20240704,181100,1159412100,21450,21450,21450,21450,0
|
|
20240704,181000,1159412100,21450,21450,21450,21450,0
|
|
20240704,180900,1159412100,21450,21450,21450,21450,0
|
|
20240704,180800,1159412100,21450,21450,21450,21450,0
|
|
20240704,180700,1159412100,21450,21450,21450,21450,0
|
|
20240704,180600,1159412100,21450,21450,21450,21450,0
|
|
20240704,180500,1159412100,21450,21450,21450,21450,0
|
|
20240704,180400,1159412100,21450,21450,21450,21450,0
|
|
20240704,180300,1159412100,21450,21450,21450,21450,0
|
|
20240704,180200,1159412100,21450,21450,21450,21450,0
|
|
20240704,180100,1159412100,21450,21450,21450,21450,0
|
|
20240704,180000,1159412100,21450,21450,21450,21450,0
|
|
20240704,175900,1159412100,21450,21450,21450,21450,0
|
|
20240704,175800,1159412100,21450,21450,21450,21450,1256
|
|
20240704,175700,1159412100,21450,21450,21450,21450,0
|
|
20240704,175600,1159412100,21450,21450,21450,21450,0
|
|
20240704,175500,1159412100,21450,21450,21450,21450,0
|
|
20240704,175400,1159412100,21450,21450,21450,21450,0
|
|
20240704,175300,1159412100,21450,21450,21450,21450,0
|
|
20240704,175200,1159412100,21450,21450,21450,21450,0
|
|
20240704,175100,1159412100,21450,21450,21450,21450,0
|
|
20240704,175000,1159412100,21450,21450,21450,21450,0
|
|
20240704,174900,1159412100,21450,21450,21450,21450,0
|
|
20240704,174800,1159412100,21450,21450,21450,21450,0
|
|
20240704,174700,1159412100,21450,21450,21450,21450,0
|
|
20240704,174600,1159412100,21450,21450,21450,21450,0
|
|
20240704,174500,1159412100,21450,21450,21450,21450,0
|
|
20240704,174400,1159412100,21450,21450,21450,21450,0
|
|
20240704,174300,1159412100,21450,21450,21450,21450,0
|
|
20240704,174200,1159412100,21450,21450,21450,21450,0
|
|
20240704,174100,1159412100,21450,21450,21450,21450,0
|
|
20240704,174000,1159412100,21450,21450,21450,21450,0
|
|
20240704,173900,1159412100,21450,21450,21450,21450,0
|
|
20240704,173800,1159412100,21450,21450,21450,21450,0
|
|
20240704,173700,1159412100,21450,21450,21450,21450,0
|
|
20240704,173600,1159412100,21450,21450,21450,21450,0
|
|
20240704,173500,1159412100,21450,21450,21450,21450,0
|
|
20240704,173400,1159412100,21450,21450,21450,21450,0
|
|
20240704,173300,1159412100,21450,21450,21450,21450,0
|
|
20240704,173200,1159412100,21450,21450,21450,21450,0
|
|
20240704,173100,1159412100,21450,21450,21450,21450,0
|
|
20240704,173000,1159412100,21450,21450,21450,21450,0
|
|
20240704,172900,1159412100,21450,21450,21450,21450,0
|
|
20240704,172800,1159412100,21450,21450,21450,21450,1256
|
|
20240704,172700,1159412100,21450,21450,21450,21450,0
|
|
20240704,172600,1159412100,21450,21450,21450,21450,0
|
|
20240704,172500,1159412100,21450,21450,21450,21450,0
|
|
20240704,172400,1159412100,21450,21450,21450,21450,0
|
|
20240704,172300,1159412100,21450,21450,21450,21450,0
|
|
20240704,172200,1159412100,21450,21450,21450,21450,0
|
|
20240704,172100,1159412100,21450,21450,21450,21450,0
|
|
20240704,172000,1159412100,21450,21450,21450,21450,0
|
|
20240704,171900,1159412100,21450,21450,21450,21450,0
|
|
20240704,171800,1159412100,21450,21450,21450,21450,0
|
|
20240704,171700,1159412100,21450,21450,21450,21450,0
|
|
20240704,171600,1159412100,21450,21450,21450,21450,0
|
|
20240704,171500,1159412100,21450,21450,21450,21450,0
|
|
20240704,171400,1159412100,21450,21450,21450,21450,0
|
|
20240704,171300,1159412100,21450,21450,21450,21450,0
|
|
20240704,171200,1159412100,21450,21450,21450,21450,0
|
|
20240704,171100,1159412100,21450,21450,21450,21450,0
|
|
20240704,171000,1159412100,21450,21450,21450,21450,0
|
|
20240704,170900,1159412100,21450,21450,21450,21450,0
|
|
20240704,170800,1159412100,21450,21450,21450,21450,0
|
|
20240704,170700,1159412100,21450,21450,21450,21450,0
|
|
20240704,170600,1159412100,21450,21450,21450,21450,0
|
|
20240704,170500,1159412100,21450,21450,21450,21450,0
|
|
20240704,170400,1159412100,21450,21450,21450,21450,0
|
|
20240704,170300,1159412100,21450,21450,21450,21450,0
|
|
20240704,170200,1159412100,21450,21450,21450,21450,0
|
|
20240704,170100,1159412100,21450,21450,21450,21450,0
|
|
20240704,170000,1159412100,21450,21450,21450,21450,0
|
|
20240704,165900,1159412100,21450,21450,21450,21450,0
|
|
20240704,165800,1159412100,21450,21450,21450,21450,1256
|
|
20240704,165700,1159412100,21450,21450,21450,21450,0
|
|
20240704,165600,1159412100,21450,21450,21450,21450,0
|
|
20240704,165500,1159412100,21450,21450,21450,21450,0
|
|
20240704,165400,1159412100,21450,21450,21450,21450,0
|
|
20240704,165300,1159412100,21450,21450,21450,21450,0
|
|
20240704,165200,1159412100,21450,21450,21450,21450,0
|
|
20240704,165100,1159412100,21450,21450,21450,21450,0
|
|
20240704,165000,1159412100,21450,21450,21450,21450,0
|
|
20240704,164900,1159412100,21450,21450,21450,21450,0
|
|
20240704,164800,1159412100,21450,21450,21450,21450,0
|
|
20240704,164700,1159412100,21450,21450,21450,21450,0
|
|
20240704,164600,1159412100,21450,21450,21450,21450,0
|
|
20240704,164500,1159412100,21450,21450,21450,21450,0
|
|
20240704,164400,1159412100,21450,21450,21450,21450,0
|
|
20240704,164300,1159412100,21450,21450,21450,21450,0
|
|
20240704,164200,1159412100,21450,21450,21450,21450,0
|
|
20240704,164100,1159412100,21450,21450,21450,21450,0
|
|
20240704,164000,1159412100,21450,21450,21450,21450,0
|
|
20240704,163900,1159412100,21450,21450,21450,21450,0
|
|
20240704,163800,1159412100,21450,21450,21450,21450,0
|
|
20240704,163700,1159412100,21450,21450,21450,21450,0
|
|
20240704,163600,1159412100,21450,21450,21450,21450,0
|
|
20240704,163500,1159412100,21450,21450,21450,21450,0
|
|
20240704,163400,1159412100,21450,21450,21450,21450,0
|
|
20240704,163300,1159412100,21450,21450,21450,21450,0
|
|
20240704,163200,1159412100,21450,21450,21450,21450,0
|
|
20240704,163100,1159412100,21450,21450,21450,21450,0
|
|
20240704,163000,1159412100,21450,21450,21450,21450,0
|
|
20240704,162900,1159412100,21450,21450,21450,21450,0
|
|
20240704,162800,1159412100,21450,21450,21450,21450,1256
|
|
20240704,162700,1159412100,21450,21450,21450,21450,0
|
|
20240704,162600,1159412100,21450,21450,21450,21450,0
|
|
20240704,162500,1159412100,21450,21450,21450,21450,0
|
|
20240704,162400,1159412100,21450,21450,21450,21450,0
|
|
20240704,162300,1159412100,21450,21450,21450,21450,0
|
|
20240704,162200,1159412100,21450,21450,21450,21450,0
|
|
20240704,162100,1159412100,21450,21450,21450,21450,0
|
|
20240704,162000,1159412100,21450,21450,21450,21450,0
|
|
20240704,161900,1159412100,21450,21450,21450,21450,0
|
|
20240704,161800,1159412100,21450,21450,21450,21450,0
|
|
20240704,161700,1159412100,21450,21450,21450,21450,0
|
|
20240704,161600,1159412100,21450,21450,21450,21450,0
|
|
20240704,161500,1159412100,21450,21450,21450,21450,0
|
|
20240704,161400,1159412100,21450,21450,21450,21450,0
|
|
20240704,161300,1159412100,21450,21450,21450,21450,0
|
|
20240704,161200,1159412100,21450,21450,21450,21450,0
|
|
20240704,161100,1159412100,21450,21450,21450,21450,0
|
|
20240704,161000,1159412100,21450,21450,21450,21450,0
|
|
20240704,160900,1159412100,21450,21450,21450,21450,0
|
|
20240704,160800,1159412100,21450,21450,21450,21450,0
|
|
20240704,160700,1159412100,21450,21450,21450,21450,0
|
|
20240704,160600,1159412100,21450,21450,21450,21450,0
|
|
20240704,160500,1159412100,21450,21450,21450,21450,0
|
|
20240704,160400,1159412100,21450,21450,21450,21450,0
|
|
20240704,160300,1159412100,21450,21450,21450,21450,0
|
|
20240704,160200,1159412100,21450,21450,21450,21450,0
|
|
20240704,160100,1159412100,21450,21450,21450,21450,0
|
|
20240704,160000,1159412100,21450,21450,21450,21450,0
|
|
20240704,155900,1159412100,21450,21450,21450,21450,0
|
|
20240704,155800,1159412100,21450,21450,21450,21450,1256
|
|
20240704,155700,1159412100,21450,21450,21450,21450,0
|
|
20240704,155600,1159412100,21450,21450,21450,21450,0
|
|
20240704,155500,1159412100,21450,21450,21450,21450,0
|
|
20240704,155400,1159412100,21450,21450,21450,21450,0
|
|
20240704,155300,1159412100,21450,21450,21450,21450,0
|
|
20240704,155200,1159412100,21450,21450,21450,21450,0
|
|
20240704,155100,1159412100,21450,21450,21450,21450,0
|
|
20240704,155000,1159412100,21450,21450,21450,21450,0
|
|
20240704,154900,1159412100,21450,21450,21450,21450,0
|
|
20240704,154800,1159412100,21450,21450,21450,21450,0
|
|
20240704,154700,1159412100,21450,21450,21450,21450,0
|
|
20240704,154600,1159412100,21450,21450,21450,21450,0
|
|
20240704,154500,1159412100,21450,21450,21450,21450,0
|
|
20240704,154400,1159412100,21450,21450,21450,21450,0
|
|
20240704,154300,1159412100,21450,21450,21450,21450,0
|
|
20240704,154200,1159412100,21450,21450,21450,21450,0
|
|
20240704,154100,1159412100,21450,21450,21450,21450,0
|
|
20240704,154000,1159412100,21450,21450,21450,21450,0
|
|
20240704,153900,1159412100,21450,21450,21450,21450,0
|
|
20240704,153800,1159412100,21450,21450,21450,21450,0
|
|
20240704,153700,1159412100,21450,21450,21450,21450,0
|
|
20240704,153600,1159412100,21450,21450,21450,21450,0
|
|
20240704,153500,1159412100,21450,21450,21450,21450,0
|
|
20240704,153400,1159412100,21450,21450,21450,21450,0
|
|
20240704,153300,1159412100,21450,21450,21450,21450,0
|
|
20240704,153200,1159412100,21450,21450,21450,21450,0
|
|
20240704,153100,1159412100,21450,21450,21450,21450,0
|
|
20240704,153000,1159412100,21450,21450,21450,21450,1256
|
|
20240704,152900,1132470900,21500,21500,21500,21500,0
|
|
20240704,152800,1132470900,21500,21500,21500,21500,0
|
|
20240704,152700,1132470900,21500,21500,21500,21500,0
|
|
20240704,152600,1132470900,21500,21500,21500,21500,0
|
|
20240704,152500,1132470900,21500,21500,21500,21500,0
|
|
20240704,152400,1132470900,21500,21500,21500,21500,0
|
|
20240704,152300,1132470900,21500,21500,21500,21500,0
|
|
20240704,152200,1132470900,21500,21500,21500,21500,0
|
|
20240704,152100,1132470900,21500,21500,21500,21500,0
|
|
20240704,152000,1132470900,21500,21500,21500,21500,0
|
|
20240704,151900,1132470900,21500,21350,21500,21350,618
|
|
20240704,151800,1119216150,21450,21350,21450,21350,11
|
|
20240704,151700,1118981200,21350,21350,21350,21350,493
|
|
20240704,151600,1108455650,21350,21350,21450,21350,128
|
|
20240704,151500,1105712750,21350,21350,21350,21350,20
|
|
20240704,151400,1105285750,21350,21350,21350,21350,30
|
|
20240704,151300,1104645250,21350,21400,21400,21350,876
|
|
20240704,151200,1085910200,21400,21400,21400,21400,9
|
|
20240704,151100,1085717600,21400,21400,21450,21400,14
|
|
20240704,151000,1085417950,21450,21400,21450,21400,30
|
|
20240704,150900,1084774800,21400,21450,21450,21400,78
|
|
20240704,150800,1083101800,21450,21350,21450,21350,4
|
|
20240704,150700,1083016300,21350,21400,21400,21350,60
|
|
20240704,150600,1081734800,21350,21400,21400,21350,805
|
|
20240704,150500,1064515500,21500,21500,21500,21500,0
|
|
20240704,150400,1064515500,21500,21300,21500,21300,402
|
|
20240704,150300,1055915950,21300,21300,21300,21300,5
|
|
20240704,150200,1055809450,21300,21300,21300,21300,3
|
|
20240704,150100,1055745550,21300,21300,21300,21300,7
|
|
20240704,150000,1055596450,21300,21350,21350,21300,11
|
|
20240704,145900,1055361700,21300,21300,21300,21300,3
|
|
20240704,145800,1055297800,21300,21300,21300,21300,0
|
|
20240704,145700,1055297800,21300,21300,21350,21300,13
|
|
20240704,145600,1055020850,21350,21350,21350,21350,7
|
|
20240704,145500,1054871400,21300,21350,21350,21300,4
|
|
20240704,145400,1054786150,21300,21350,21350,21300,140
|
|
20240704,145300,1051799150,21300,21300,21300,21300,5
|
|
20240704,145200,1051692650,21250,21250,21250,21250,0
|
|
20240704,145100,1051692650,21250,21300,21300,21250,28
|
|
20240704,145000,1051097500,21300,21300,21300,21300,172
|
|
20240704,144900,1047433900,21300,21300,21300,21300,5
|
|
20240704,144800,1047327400,21300,21300,21300,21300,16
|
|
20240704,144700,1046986600,21350,21350,21350,21350,1
|
|
20240704,144600,1046965250,21300,21300,21300,21300,3
|
|
20240704,144500,1046901350,21350,21300,21350,21250,53
|
|
20240704,144400,1045772600,21250,21250,21250,21250,2
|
|
20240704,144300,1045730100,21300,21350,21350,21300,67
|
|
20240704,144200,1044302950,21300,21350,21350,21300,17
|
|
20240704,144100,1043940750,21300,21250,21300,21250,12
|
|
20240704,144000,1043685300,21300,21300,21300,21300,0
|
|
20240704,143900,1043685300,21300,21250,21300,21250,9
|
|
20240704,143800,1043494000,21300,21300,21300,21300,0
|
|
20240704,143700,1043494000,21300,21200,21300,21200,4
|
|
20240704,143600,1043409100,21300,21300,21350,21200,10
|
|
20240704,143500,1043196550,21300,21350,21350,21100,2226
|
|
20240704,143400,996063850,21400,21300,21400,21300,140
|
|
20240704,143300,993074950,21300,21300,21350,21300,113
|
|
20240704,143200,990662950,21250,21250,21250,21250,2
|
|
20240704,143100,990620450,21300,21300,21300,21300,83
|
|
20240704,143000,988852550,21250,21300,21300,21250,10
|
|
20240704,142900,988640000,21300,21300,21300,21300,0
|
|
20240704,142800,988640000,21300,21300,21300,21300,3
|
|
20240704,142700,988576100,21300,21300,21300,21300,5
|
|
20240704,142600,988469600,21300,21250,21350,21250,324
|
|
20240704,142500,981581800,21350,21250,21350,21250,53
|
|
20240704,142400,980453000,21300,21300,21300,21250,207
|
|
20240704,142300,976044200,21250,21250,21250,21250,102
|
|
20240704,142200,973876700,21300,21250,21300,21250,107
|
|
20240704,142100,971602900,21250,21250,21250,21250,9
|
|
20240704,142000,971411650,21250,21250,21250,21250,0
|
|
20240704,141900,971411650,21250,21300,21300,21250,3
|
|
20240704,141800,971347850,21250,21250,21250,21100,1621
|
|
20240704,141700,937035000,21250,21250,21250,21250,3
|
|
20240704,141600,936971250,21250,21250,21250,21250,3
|
|
20240704,141500,936907500,21250,21250,21250,21250,7
|
|
20240704,141400,936758750,21300,21250,21300,21200,394
|
|
20240704,141300,928386300,21250,21250,21250,21250,39
|
|
20240704,141200,927557550,21200,21200,21250,21200,17
|
|
20240704,141100,927197100,21250,21200,21250,21200,343
|
|
20240704,141000,919925450,21150,21150,21150,21150,480
|
|
20240704,140900,909773450,21150,21150,21150,21100,700
|
|
20240704,140800,894970150,21150,21250,21250,21150,6
|
|
20240704,140700,894843150,21150,21150,21250,21100,2437
|
|
20240704,140600,843338250,21150,21150,21150,21150,7
|
|
20240704,140500,843190200,21150,21250,21250,21150,1058
|
|
20240704,140400,820741200,21250,21250,21250,21250,232
|
|
20240704,140300,815811200,21250,21250,21300,21250,9
|
|
20240704,140200,815619900,21250,21250,21250,21250,157
|
|
20240704,140100,812283650,21250,21250,21250,21250,2
|
|
20240704,140000,812241150,21300,21300,21300,21300,222
|
|
20240704,135900,807512550,21300,21300,21300,21300,38
|
|
20240704,135800,806703150,21300,21350,21350,21300,48
|
|
20240704,135700,805680700,21300,21300,21300,21300,7
|
|
20240704,135600,805531600,21300,21300,21300,21300,3
|
|
20240704,135500,805467700,21300,21300,21300,21300,469
|
|
20240704,135400,795478000,21300,21300,21300,21300,2
|
|
20240704,135300,795435400,21300,21300,21300,21300,6
|
|
20240704,135200,795307600,21300,21300,21300,21300,3
|
|
20240704,135100,795243700,21300,21300,21300,21300,0
|
|
20240704,135000,795243700,21300,21350,21350,21300,9
|
|
20240704,134900,795051900,21300,21300,21300,21300,2
|
|
20240704,134800,795009300,21350,21350,21350,21350,24
|
|
20240704,134700,794496900,21300,21300,21300,21300,10
|
|
20240704,134600,794283900,21300,21300,21350,21300,3
|
|
20240704,134500,794219950,21300,21300,21300,21300,102
|
|
20240704,134400,792047350,21350,21300,21350,21300,10
|
|
20240704,134300,791834250,21350,21350,21350,21300,348
|
|
20240704,134200,784406350,21350,21350,21350,21350,0
|
|
20240704,134100,784406350,21350,21350,21350,21350,6
|
|
20240704,134000,784278250,21350,21400,21400,21350,6
|
|
20240704,133900,784150000,21400,21350,21400,21350,27
|
|
20240704,133800,783572550,21350,21350,21350,21350,3
|
|
20240704,133700,783508500,21350,21350,21350,21350,5
|
|
20240704,133600,783401750,21350,21350,21350,21350,2
|
|
20240704,133500,783359050,21350,21350,21350,21350,6
|
|
20240704,133400,783230950,21350,21350,21350,21350,3
|
|
20240704,133300,783166900,21350,21350,21350,21350,200
|
|
20240704,133200,778896900,21350,21400,21400,21350,12
|
|
20240704,133100,778640450,21350,21400,21400,21300,5
|
|
20240704,133000,778533800,21300,21300,21300,21300,0
|
|
20240704,132900,778533800,21300,21300,21300,21300,8
|
|
20240704,132800,778363400,21350,21350,21350,21350,492
|
|
20240704,132700,767859200,21350,21350,21350,21350,3
|
|
20240704,132600,767795150,21350,21400,21400,21350,17
|
|
20240704,132500,767432150,21350,21400,21400,21350,4
|
|
20240704,132400,767346700,21400,21350,21400,21350,29
|
|
20240704,132300,766726200,21400,21400,21400,21350,27
|
|
20240704,132200,766148650,21400,21350,21400,21350,507
|
|
20240704,132100,755324000,21400,21450,21450,21400,99
|
|
20240704,132000,753205300,21400,21400,21400,21400,98
|
|
20240704,131900,751108100,21400,21400,21400,21400,0
|
|
20240704,131800,751108100,21400,21400,21400,21400,3
|
|
20240704,131700,751043900,21400,21400,21400,21400,6
|
|
20240704,131600,750915500,21400,21400,21400,21400,2
|
|
20240704,131500,750872700,21450,21400,21450,21400,4
|
|
20240704,131400,750787050,21450,21400,21450,21400,10
|
|
20240704,131300,750572800,21400,21400,21400,21400,3
|
|
20240704,131200,750508600,21400,21400,21400,21400,0
|
|
20240704,131100,750508600,21400,21400,21400,21400,11
|
|
20240704,131000,750273200,21450,21450,21450,21450,11
|
|
20240704,130900,750037250,21400,21400,21400,21400,3
|
|
20240704,130800,749973050,21400,21400,21400,21400,5
|
|
20240704,130700,749866050,21400,21500,21500,21400,3
|
|
20240704,130600,749801750,21400,21400,21400,21400,3
|
|
20240704,130500,749737550,21400,21400,21400,21400,5
|
|
20240704,130400,749630550,21400,21450,21450,21400,170
|
|
20240704,130300,745984150,21450,21450,21450,21450,0
|
|
20240704,130200,745984150,21450,21450,21450,21450,10
|
|
20240704,130100,745769650,21500,21450,21500,21450,31
|
|
20240704,130000,745104650,21400,21400,21400,21400,3
|
|
20240704,125900,745040450,21400,21400,21400,21400,6
|
|
20240704,125800,744912050,21400,21500,21500,21400,102
|
|
20240704,125700,742719250,21450,21450,21450,21450,3
|
|
20240704,125600,742654900,21450,21450,21450,21450,4
|
|
20240704,125500,742569100,21450,21450,21450,21450,2
|
|
20240704,125400,742526200,21450,21450,21450,21450,0
|
|
20240704,125300,742526200,21450,21450,21450,21450,10
|
|
20240704,125200,742311700,21450,21450,21450,21450,1
|
|
20240704,125100,742290250,21400,21400,21400,21400,2
|
|
20240704,125000,742247450,21450,21450,21450,21450,12
|
|
20240704,124900,741990050,21400,21400,21400,21400,3
|
|
20240704,124800,741925850,21400,21400,21400,21400,3
|
|
20240704,124700,741861650,21400,21400,21400,21400,4
|
|
20240704,124600,741776050,21450,21450,21450,21450,2
|
|
20240704,124500,741733150,21450,21450,21450,21450,1
|
|
20240704,124400,741711700,21400,21400,21400,21400,10
|
|
20240704,124300,741497700,21400,21400,21400,21400,0
|
|
20240704,124200,741497700,21400,21400,21400,21400,2
|
|
20240704,124100,741454900,21500,21450,21500,21450,126
|
|
20240704,124000,738752150,21400,21400,21400,21400,3
|
|
20240704,123900,738687950,21400,21400,21400,21400,2
|
|
20240704,123800,738645150,21400,21400,21400,21400,0
|
|
20240704,123700,738645150,21400,21450,21450,21400,311
|
|
20240704,123600,731974600,21400,21400,21400,21400,0
|
|
20240704,123500,731974600,21400,21400,21400,21400,9
|
|
20240704,123400,731782000,21450,21450,21450,21450,10
|
|
20240704,123300,731567500,21400,21400,21400,21400,2
|
|
20240704,123200,731524700,21400,21400,21400,21400,1
|
|
20240704,123100,731503300,21350,21350,21400,21350,42
|
|
20240704,123000,730604950,21300,21300,21300,21300,2
|
|
20240704,122900,730562350,21350,21350,21350,21350,0
|
|
20240704,122800,730562350,21350,21350,21350,21300,8
|
|
20240704,122700,730391800,21300,21300,21300,21300,0
|
|
20240704,122600,730391800,21300,21350,21350,21300,11
|
|
20240704,122500,730157050,21350,21350,21350,21350,104
|
|
20240704,122400,727936650,21300,21300,21300,21300,3
|
|
20240704,122300,727872750,21300,21300,21300,21300,2
|
|
20240704,122200,727830150,21300,21300,21300,21300,10
|
|
20240704,122100,727617150,21300,21300,21300,21300,2
|
|
20240704,122000,727574550,21300,21300,21300,21300,0
|
|
20240704,121900,727574550,21300,21300,21300,21300,8
|
|
20240704,121800,727404150,21300,21300,21300,21300,0
|
|
20240704,121700,727404150,21300,21300,21300,21300,2
|
|
20240704,121600,727361550,21300,21400,21400,21300,111
|
|
20240704,121500,724986850,21300,21300,21300,21300,3
|
|
20240704,121400,724922950,21300,21350,21350,21300,2779
|
|
20240704,121300,665730150,21300,21450,21450,21300,861
|
|
20240704,121200,647347550,21350,21350,21350,21350,3
|
|
20240704,121100,647283500,21400,21400,21400,21400,68
|
|
20240704,121000,645828300,21400,21500,21500,21400,1639
|
|
20240704,120900,610604100,21550,21550,21550,21550,0
|
|
20240704,120800,610604100,21550,21500,21550,21500,3
|
|
20240704,120700,610539550,21500,21500,21500,21500,7
|
|
20240704,120600,610389050,21500,21500,21500,21500,203
|
|
20240704,120500,606024550,21500,21500,21500,21500,2
|
|
20240704,120400,605981550,21500,21550,21550,21500,10
|
|
20240704,120300,605766300,21500,21500,21500,21500,3
|
|
20240704,120200,605701800,21550,21550,21550,21550,10
|
|
20240704,120100,605486300,21500,21550,21550,21500,17
|
|
20240704,120000,605120300,21500,21500,21500,21500,0
|
|
20240704,115900,605120300,21500,21500,21500,21500,3
|
|
20240704,115800,605055800,21500,21550,21550,21500,8
|
|
20240704,115700,604883750,21500,21500,21500,21500,3
|
|
20240704,115600,604819250,21500,21500,21500,21500,2
|
|
20240704,115500,604776250,21500,21500,21500,21500,6
|
|
20240704,115400,604647250,21500,21500,21500,21500,5
|
|
20240704,115300,604539750,21500,21500,21500,21500,0
|
|
20240704,115200,604539750,21500,21550,21550,21500,102
|
|
20240704,115100,602341750,21550,21500,21550,21500,105
|
|
20240704,115000,600084200,21500,21500,21500,21500,18
|
|
20240704,114900,599697200,21500,21500,21500,21500,7
|
|
20240704,114800,599546700,21500,21500,21500,21500,2
|
|
20240704,114700,599503700,21500,21500,21500,21500,3
|
|
20240704,114600,599439200,21550,21500,21550,21500,106
|
|
20240704,114500,597155200,21500,21500,21500,21500,3
|
|
20240704,114400,597090700,21500,21500,21500,21500,0
|
|
20240704,114300,597090700,21500,21500,21500,21450,588
|
|
20240704,114200,584448900,21500,21500,21500,21500,0
|
|
20240704,114100,584448900,21500,21500,21500,21500,3
|
|
20240704,114000,584384400,21500,21500,21500,21500,7
|
|
20240704,113900,584233900,21500,21550,21550,21500,3
|
|
20240704,113800,584169350,21550,21500,21550,21500,333
|
|
20240704,113700,576993350,21500,21500,21500,21500,6
|
|
20240704,113600,576864350,21500,21500,21500,21500,102
|
|
20240704,113500,574671350,21500,21500,21500,21500,0
|
|
20240704,113400,574671350,21500,21500,21500,21500,575
|
|
20240704,113300,562308850,21500,21500,21500,21500,5
|
|
20240704,113200,562201350,21500,21500,21500,21500,3
|
|
20240704,113100,562136850,21500,21450,21500,21450,252
|
|
20240704,113000,556719150,21450,21450,21450,21450,2
|
|
20240704,112900,556676250,21450,21450,21450,21450,10
|
|
20240704,112800,556461750,21450,21450,21450,21450,6
|
|
20240704,112700,556333050,21450,21450,21450,21450,2
|
|
20240704,112600,556290150,21450,21450,21450,21450,0
|
|
20240704,112500,556290150,21450,21450,21450,21450,3
|
|
20240704,112400,556225800,21450,21450,21450,21450,55
|
|
20240704,112300,555046050,21450,21450,21450,21450,202
|
|
20240704,112200,550713150,21450,21450,21450,21450,21
|
|
20240704,112100,550262700,21450,21450,21450,21450,3
|
|
20240704,112000,550198350,21500,21500,21500,21500,649
|
|
20240704,111900,536244850,21500,21500,21500,21500,6
|
|
20240704,111800,536115850,21550,21500,21550,21500,3
|
|
20240704,111700,536051300,21500,21500,21500,21500,0
|
|
20240704,111600,536051300,21500,21500,21500,21500,3
|
|
20240704,111500,535986800,21500,21500,21500,21500,50
|
|
20240704,111400,534911800,21500,21500,21500,21500,2
|
|
20240704,111300,534868800,21500,21500,21500,21500,7
|
|
20240704,111200,534718300,21500,21550,21550,21500,10
|
|
20240704,111100,534502950,21500,21500,21500,21500,26
|
|
20240704,111000,533943950,21550,21550,21550,21550,15
|
|
20240704,110900,533620700,21500,21500,21500,21500,8
|
|
20240704,110800,533448700,21550,21500,21550,21500,405
|
|
20240704,110700,524739200,21500,21450,21500,21450,503
|
|
20240704,110600,513924850,21500,21450,21500,21450,285
|
|
20240704,110500,507797600,21450,21500,21500,21450,402
|
|
20240704,110400,499154700,21450,21450,21500,21450,180
|
|
20240704,110300,495285200,21450,21450,21450,21450,7
|
|
20240704,110200,495135050,21450,21450,21450,21450,2
|
|
20240704,110100,495092150,21500,21500,21500,21500,138
|
|
20240704,110000,492125150,21500,21500,21500,21500,8
|
|
20240704,105900,491953150,21500,21500,21500,21500,0
|
|
20240704,105800,491953150,21500,21500,21500,21500,2
|
|
20240704,105700,491910150,21500,21500,21500,21500,300
|
|
20240704,105600,485460150,21500,21500,21500,21500,3
|
|
20240704,105500,485395650,21500,21500,21500,21500,4
|
|
20240704,105400,485309650,21500,21500,21500,21500,0
|
|
20240704,105300,485309650,21500,21500,21500,21500,2
|
|
20240704,105200,485266650,21450,21450,21450,21450,0
|
|
20240704,105100,485266650,21450,21500,21500,21450,53
|
|
20240704,105000,484129650,21450,21450,21450,21450,0
|
|
20240704,104900,484129650,21450,21450,21450,21450,2
|
|
20240704,104800,484086750,21450,21450,21450,21450,1
|
|
20240704,104700,484065300,21450,21450,21450,21450,3
|
|
20240704,104600,484000950,21450,21450,21450,21450,2
|
|
20240704,104500,483958050,21500,21500,21500,21500,2
|
|
20240704,104400,483915050,21500,21500,21500,21500,3
|
|
20240704,104300,483850550,21450,21500,21500,21450,4
|
|
20240704,104200,483764700,21500,21450,21500,21450,166
|
|
20240704,104100,480195850,21500,21500,21500,21500,31
|
|
20240704,104000,479529350,21450,21450,21450,21450,2
|
|
20240704,103900,479486450,21450,21450,21450,21450,0
|
|
20240704,103800,479486450,21450,21500,21500,21450,18
|
|
20240704,103700,479099600,21450,21450,21450,21450,237
|
|
20240704,103600,474015950,21450,21450,21450,21450,2
|
|
20240704,103500,473973050,21450,21450,21450,21450,3
|
|
20240704,103400,473908700,21500,21500,21500,21500,90
|
|
20240704,103300,471973700,21500,21500,21500,21500,202
|
|
20240704,103200,467630700,21500,21500,21500,21500,0
|
|
20240704,103100,467630700,21500,21500,21500,21500,3
|
|
20240704,103000,467566200,21500,21500,21500,21500,0
|
|
20240704,102900,467566200,21500,21500,21500,21500,3
|
|
20240704,102800,467501700,21500,21500,21500,21500,2
|
|
20240704,102700,467458700,21500,21500,21600,21500,47
|
|
20240704,102600,466448100,21500,21500,21500,21500,3
|
|
20240704,102500,466383600,21500,21500,21500,21500,0
|
|
20240704,102400,466383600,21500,21500,21500,21500,12
|
|
20240704,102300,466125600,21500,21500,21500,21500,0
|
|
20240704,102200,466125600,21500,21500,21500,21500,3
|
|
20240704,102100,466061100,21550,21550,21550,21550,197
|
|
20240704,102000,461815750,21450,21450,21450,21450,2
|
|
20240704,101900,461772850,21550,21450,21550,21450,7
|
|
20240704,101800,461622300,21450,21500,21500,21450,500
|
|
20240704,101700,450887300,21500,21500,21500,21500,3
|
|
20240704,101600,450822800,21500,21500,21500,21500,1
|
|
20240704,101500,450801300,21450,21450,21450,21450,2
|
|
20240704,101400,450758400,21450,21450,21450,21450,0
|
|
20240704,101300,450758400,21450,21500,21500,21450,394
|
|
20240704,101200,442287550,21600,21600,21600,21600,12
|
|
20240704,101100,442028350,21600,21500,21600,21500,13
|
|
20240704,101000,441748750,21500,21500,21500,21500,3
|
|
20240704,100900,441684250,21500,21500,21500,21500,0
|
|
20240704,100800,441684250,21500,21500,21500,21500,2
|
|
20240704,100700,441641250,21600,21600,21600,21600,1
|
|
20240704,100600,441619650,21500,21500,21500,21500,3
|
|
20240704,100500,441555150,21500,21500,21500,21500,0
|
|
20240704,100400,441555150,21500,21500,21500,21500,3
|
|
20240704,100300,441490650,21500,21550,21600,21400,5862
|
|
20240704,100200,315762900,21450,21600,21600,21300,5327
|
|
20240704,100100,201965800,21600,21550,21600,21550,4
|
|
20240704,100000,201879550,21550,21550,21550,21550,1
|
|
20240704,095900,201858000,21550,21550,21550,21550,3
|
|
20240704,095800,201793350,21500,21500,21500,21500,0
|
|
20240704,095700,201793350,21500,21500,21500,21500,13
|
|
20240704,095600,201513850,21500,21500,21500,21500,0
|
|
20240704,095500,201513850,21500,21550,21550,21500,8
|
|
20240704,095400,201341700,21500,21500,21500,21500,3
|
|
20240704,095300,201277200,21500,21500,21500,21500,0
|
|
20240704,095200,201277200,21500,21450,21500,21450,5
|
|
20240704,095100,201169900,21400,21550,21550,21400,600
|
|
20240704,095000,188292800,21550,21550,21550,21550,12
|
|
20240704,094900,188034200,21550,21550,21550,21550,5
|
|
20240704,094800,187926450,21550,21550,21550,21550,3
|
|
20240704,094700,187861800,21550,21550,21550,21550,2
|
|
20240704,094600,187818700,21550,21500,21550,21500,7
|
|
20240704,094500,187667950,21550,21500,21550,21500,17
|
|
20240704,094400,187301750,21600,21600,21600,21600,111
|
|
20240704,094300,184904150,21600,21500,21600,21500,292
|
|
20240704,094200,178611150,21500,21500,21500,21500,32
|
|
20240704,094100,177923150,21500,21500,21500,21500,6
|
|
20240704,094000,177794150,21550,21500,21550,21500,224
|
|
20240704,093900,172978100,21500,21550,21550,21500,12
|
|
20240704,093800,172719650,21550,21550,21550,21550,0
|
|
20240704,093700,172719650,21550,21550,21550,21550,23
|
|
20240704,093600,172224000,21550,21500,21550,21500,313
|
|
20240704,093500,165479000,21500,21500,21500,21500,400
|
|
20240704,093400,156879000,21400,21400,21400,21400,2
|
|
20240704,093300,156836200,21400,21400,21400,21400,114
|
|
20240704,093200,154396600,21400,21400,21400,21400,108
|
|
20240704,093100,152085400,21400,21400,21400,21400,95
|
|
20240704,093000,150052400,21350,21300,21350,21300,198
|
|
20240704,092900,145826950,21250,21250,21250,21250,118
|
|
20240704,092800,143319450,21250,21300,21300,21250,8
|
|
20240704,092700,143149200,21250,21350,21350,21250,572
|
|
20240704,092600,130981450,21350,21350,21350,21350,97
|
|
20240704,092500,128910500,21300,21300,21300,21300,17
|
|
20240704,092400,128548400,21300,21300,21300,21300,50
|
|
20240704,092300,127483400,21300,21300,21300,21300,3
|
|
20240704,092200,127419500,21400,21300,21400,21300,301
|
|
20240704,092100,121008100,21300,21300,21350,21300,193
|
|
20240704,092000,116896650,21300,21300,21300,21300,94
|
|
20240704,091900,114894450,21300,21300,21400,21300,359
|
|
20240704,091800,107247650,21400,21450,21450,21400,733
|
|
20240704,091700,91545550,21500,21500,21500,21500,0
|
|
20240704,091600,91545550,21500,21500,21500,21500,0
|
|
20240704,091500,91545550,21500,21500,21500,21500,76
|
|
20240704,091400,89911550,21500,21500,21500,21500,3
|
|
20240704,091300,89847050,21500,21500,21500,21500,25
|
|
20240704,091200,89309550,21500,21500,21500,21500,400
|
|
20240704,091100,80709550,21550,21600,21600,21550,560
|
|
20240704,091000,68617400,21750,21750,21750,21750,0
|
|
20240704,090900,68617400,21750,21700,21750,21700,400
|
|
20240704,090800,59936600,21700,21700,21700,21650,200
|
|
20240704,090700,55596650,21700,21700,21700,21700,23
|
|
20240704,090600,55097550,21600,21600,21600,21600,222
|
|
20240704,090500,50302350,21650,21650,21650,21650,1003
|
|
20240704,090400,28587400,21650,21650,21650,21650,426
|
|
20240704,090300,19364500,21550,21550,21600,21550,339
|
|
20240704,090200,12057500,21550,21550,21550,21550,160
|
|
20240704,090100,8609500,21550,21550,21550,21550,50
|
|
20240704,090000,7532000,21500,21550,21550,21500,350
|