601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,185800,1600526700,21400,21400,21400,21400,1100
|
|
20240711,185700,1600526700,21400,21400,21400,21400,0
|
|
20240711,185600,1600526700,21400,21400,21400,21400,0
|
|
20240711,185500,1600526700,21400,21400,21400,21400,0
|
|
20240711,185400,1600526700,21400,21400,21400,21400,0
|
|
20240711,185300,1600526700,21400,21400,21400,21400,0
|
|
20240711,185200,1600526700,21400,21400,21400,21400,0
|
|
20240711,185100,1600526700,21400,21400,21400,21400,0
|
|
20240711,185000,1600526700,21400,21400,21400,21400,0
|
|
20240711,184900,1600526700,21400,21400,21400,21400,0
|
|
20240711,184800,1600526700,21400,21400,21400,21400,0
|
|
20240711,184700,1600526700,21400,21400,21400,21400,0
|
|
20240711,184600,1600526700,21400,21400,21400,21400,0
|
|
20240711,184500,1600526700,21400,21400,21400,21400,0
|
|
20240711,184400,1600526700,21400,21400,21400,21400,0
|
|
20240711,184300,1600526700,21400,21400,21400,21400,0
|
|
20240711,184200,1600526700,21400,21400,21400,21400,0
|
|
20240711,184100,1600526700,21400,21400,21400,21400,0
|
|
20240711,184000,1600526700,21400,21400,21400,21400,0
|
|
20240711,183900,1600526700,21400,21400,21400,21400,0
|
|
20240711,183800,1600526700,21400,21400,21400,21400,0
|
|
20240711,183700,1600526700,21400,21400,21400,21400,0
|
|
20240711,183600,1600526700,21400,21400,21400,21400,0
|
|
20240711,183500,1600526700,21400,21400,21400,21400,0
|
|
20240711,183400,1600526700,21400,21400,21400,21400,0
|
|
20240711,183300,1600526700,21400,21400,21400,21400,0
|
|
20240711,183200,1600526700,21400,21400,21400,21400,0
|
|
20240711,183100,1600526700,21400,21400,21400,21400,0
|
|
20240711,183000,1600526700,21400,21400,21400,21400,0
|
|
20240711,182900,1600526700,21400,21400,21400,21400,0
|
|
20240711,182800,1600526700,21400,21400,21400,21400,1100
|
|
20240711,182700,1600526700,21400,21400,21400,21400,0
|
|
20240711,182600,1600526700,21400,21400,21400,21400,0
|
|
20240711,182500,1600526700,21400,21400,21400,21400,0
|
|
20240711,182400,1600526700,21400,21400,21400,21400,0
|
|
20240711,182300,1600526700,21400,21400,21400,21400,0
|
|
20240711,182200,1600526700,21400,21400,21400,21400,0
|
|
20240711,182100,1600526700,21400,21400,21400,21400,0
|
|
20240711,182000,1600526700,21400,21400,21400,21400,0
|
|
20240711,181900,1600526700,21400,21400,21400,21400,0
|
|
20240711,181800,1600526700,21400,21400,21400,21400,0
|
|
20240711,181700,1600526700,21400,21400,21400,21400,0
|
|
20240711,181600,1600526700,21400,21400,21400,21400,0
|
|
20240711,181500,1600526700,21400,21400,21400,21400,0
|
|
20240711,181400,1600526700,21400,21400,21400,21400,0
|
|
20240711,181300,1600526700,21400,21400,21400,21400,0
|
|
20240711,181200,1600526700,21400,21400,21400,21400,0
|
|
20240711,181100,1600526700,21400,21400,21400,21400,0
|
|
20240711,181000,1600526700,21400,21400,21400,21400,0
|
|
20240711,180900,1600526700,21400,21400,21400,21400,0
|
|
20240711,180800,1600526700,21400,21400,21400,21400,0
|
|
20240711,180700,1600526700,21400,21400,21400,21400,0
|
|
20240711,180600,1600526700,21400,21400,21400,21400,0
|
|
20240711,180500,1600526700,21400,21400,21400,21400,0
|
|
20240711,180400,1600526700,21400,21400,21400,21400,0
|
|
20240711,180300,1600526700,21400,21400,21400,21400,0
|
|
20240711,180200,1600526700,21400,21400,21400,21400,0
|
|
20240711,180100,1600526700,21400,21400,21400,21400,0
|
|
20240711,180000,1600526700,21400,21400,21400,21400,0
|
|
20240711,175900,1600526700,21400,21400,21400,21400,0
|
|
20240711,175800,1600526700,21400,21400,21400,21400,1100
|
|
20240711,175700,1600526700,21400,21400,21400,21400,0
|
|
20240711,175600,1600526700,21400,21400,21400,21400,0
|
|
20240711,175500,1600526700,21400,21400,21400,21400,0
|
|
20240711,175400,1600526700,21400,21400,21400,21400,0
|
|
20240711,175300,1600526700,21400,21400,21400,21400,0
|
|
20240711,175200,1600526700,21400,21400,21400,21400,0
|
|
20240711,175100,1600526700,21400,21400,21400,21400,0
|
|
20240711,175000,1600526700,21400,21400,21400,21400,0
|
|
20240711,174900,1600526700,21400,21400,21400,21400,0
|
|
20240711,174800,1600526700,21400,21400,21400,21400,0
|
|
20240711,174700,1600526700,21400,21400,21400,21400,0
|
|
20240711,174600,1600526700,21400,21400,21400,21400,0
|
|
20240711,174500,1600526700,21400,21400,21400,21400,0
|
|
20240711,174400,1600526700,21400,21400,21400,21400,0
|
|
20240711,174300,1600526700,21400,21400,21400,21400,0
|
|
20240711,174200,1600526700,21400,21400,21400,21400,0
|
|
20240711,174100,1600526700,21400,21400,21400,21400,0
|
|
20240711,174000,1600526700,21400,21400,21400,21400,0
|
|
20240711,173900,1600526700,21400,21400,21400,21400,0
|
|
20240711,173800,1600526700,21400,21400,21400,21400,0
|
|
20240711,173700,1600526700,21400,21400,21400,21400,0
|
|
20240711,173600,1600526700,21400,21400,21400,21400,0
|
|
20240711,173500,1600526700,21400,21400,21400,21400,0
|
|
20240711,173400,1600526700,21400,21400,21400,21400,0
|
|
20240711,173300,1600526700,21400,21400,21400,21400,0
|
|
20240711,173200,1600526700,21400,21400,21400,21400,0
|
|
20240711,173100,1600526700,21400,21400,21400,21400,0
|
|
20240711,173000,1600526700,21400,21400,21400,21400,0
|
|
20240711,172900,1600526700,21400,21400,21400,21400,0
|
|
20240711,172800,1600526700,21400,21400,21400,21400,1100
|
|
20240711,172700,1600526700,21400,21400,21400,21400,0
|
|
20240711,172600,1600526700,21400,21400,21400,21400,0
|
|
20240711,172500,1600526700,21400,21400,21400,21400,0
|
|
20240711,172400,1600526700,21400,21400,21400,21400,0
|
|
20240711,172300,1600526700,21400,21400,21400,21400,0
|
|
20240711,172200,1600526700,21400,21400,21400,21400,0
|
|
20240711,172100,1600526700,21400,21400,21400,21400,0
|
|
20240711,172000,1600526700,21400,21400,21400,21400,0
|
|
20240711,171900,1600526700,21400,21400,21400,21400,0
|
|
20240711,171800,1600526700,21400,21400,21400,21400,0
|
|
20240711,171700,1600526700,21400,21400,21400,21400,0
|
|
20240711,171600,1600526700,21400,21400,21400,21400,0
|
|
20240711,171500,1600526700,21400,21400,21400,21400,0
|
|
20240711,171400,1600526700,21400,21400,21400,21400,0
|
|
20240711,171300,1600526700,21400,21400,21400,21400,0
|
|
20240711,171200,1600526700,21400,21400,21400,21400,0
|
|
20240711,171100,1600526700,21400,21400,21400,21400,0
|
|
20240711,171000,1600526700,21400,21400,21400,21400,0
|
|
20240711,170900,1600526700,21400,21400,21400,21400,0
|
|
20240711,170800,1600526700,21400,21400,21400,21400,0
|
|
20240711,170700,1600526700,21400,21400,21400,21400,0
|
|
20240711,170600,1600526700,21400,21400,21400,21400,0
|
|
20240711,170500,1600526700,21400,21400,21400,21400,0
|
|
20240711,170400,1600526700,21400,21400,21400,21400,0
|
|
20240711,170300,1600526700,21400,21400,21400,21400,0
|
|
20240711,170200,1600526700,21400,21400,21400,21400,0
|
|
20240711,170100,1600526700,21400,21400,21400,21400,0
|
|
20240711,170000,1600526700,21400,21400,21400,21400,0
|
|
20240711,165900,1600526700,21400,21400,21400,21400,0
|
|
20240711,165800,1600526700,21400,21400,21400,21400,1100
|
|
20240711,165700,1600526700,21400,21400,21400,21400,0
|
|
20240711,165600,1600526700,21400,21400,21400,21400,0
|
|
20240711,165500,1600526700,21400,21400,21400,21400,0
|
|
20240711,165400,1600526700,21400,21400,21400,21400,0
|
|
20240711,165300,1600526700,21400,21400,21400,21400,0
|
|
20240711,165200,1600526700,21400,21400,21400,21400,0
|
|
20240711,165100,1600526700,21400,21400,21400,21400,0
|
|
20240711,165000,1600526700,21400,21400,21400,21400,0
|
|
20240711,164900,1600526700,21400,21400,21400,21400,0
|
|
20240711,164800,1600526700,21400,21400,21400,21400,0
|
|
20240711,164700,1600526700,21400,21400,21400,21400,0
|
|
20240711,164600,1600526700,21400,21400,21400,21400,0
|
|
20240711,164500,1600526700,21400,21400,21400,21400,0
|
|
20240711,164400,1600526700,21400,21400,21400,21400,0
|
|
20240711,164300,1600526700,21400,21400,21400,21400,0
|
|
20240711,164200,1600526700,21400,21400,21400,21400,0
|
|
20240711,164100,1600526700,21400,21400,21400,21400,0
|
|
20240711,164000,1600526700,21400,21400,21400,21400,0
|
|
20240711,163900,1600526700,21400,21400,21400,21400,0
|
|
20240711,163800,1600526700,21400,21400,21400,21400,0
|
|
20240711,163700,1600526700,21400,21400,21400,21400,0
|
|
20240711,163600,1600526700,21400,21400,21400,21400,0
|
|
20240711,163500,1600526700,21400,21400,21400,21400,0
|
|
20240711,163400,1600526700,21400,21400,21400,21400,0
|
|
20240711,163300,1600526700,21400,21400,21400,21400,0
|
|
20240711,163200,1600526700,21400,21400,21400,21400,0
|
|
20240711,163100,1600526700,21400,21400,21400,21400,0
|
|
20240711,163000,1600526700,21400,21400,21400,21400,0
|
|
20240711,162900,1600526700,21400,21400,21400,21400,0
|
|
20240711,162800,1600526700,21400,21400,21400,21400,1100
|
|
20240711,162700,1600526700,21400,21400,21400,21400,0
|
|
20240711,162600,1600526700,21400,21400,21400,21400,0
|
|
20240711,162500,1600526700,21400,21400,21400,21400,0
|
|
20240711,162400,1600526700,21400,21400,21400,21400,0
|
|
20240711,162300,1600526700,21400,21400,21400,21400,0
|
|
20240711,162200,1600526700,21400,21400,21400,21400,0
|
|
20240711,162100,1600526700,21400,21400,21400,21400,0
|
|
20240711,162000,1600526700,21400,21400,21400,21400,0
|
|
20240711,161900,1600526700,21400,21400,21400,21400,0
|
|
20240711,161800,1600526700,21400,21400,21400,21400,0
|
|
20240711,161700,1600526700,21400,21400,21400,21400,0
|
|
20240711,161600,1600526700,21400,21400,21400,21400,0
|
|
20240711,161500,1600526700,21400,21400,21400,21400,0
|
|
20240711,161400,1600526700,21400,21400,21400,21400,0
|
|
20240711,161300,1600526700,21400,21400,21400,21400,0
|
|
20240711,161200,1600526700,21400,21400,21400,21400,0
|
|
20240711,161100,1600526700,21400,21400,21400,21400,0
|
|
20240711,161000,1600526700,21400,21400,21400,21400,0
|
|
20240711,160900,1600526700,21400,21400,21400,21400,0
|
|
20240711,160800,1600526700,21400,21400,21400,21400,0
|
|
20240711,160700,1600526700,21400,21400,21400,21400,0
|
|
20240711,160600,1600526700,21400,21400,21400,21400,0
|
|
20240711,160500,1600526700,21400,21400,21400,21400,0
|
|
20240711,160400,1600526700,21400,21400,21400,21400,0
|
|
20240711,160300,1600526700,21400,21400,21400,21400,0
|
|
20240711,160200,1600526700,21400,21400,21400,21400,0
|
|
20240711,160100,1600526700,21400,21400,21400,21400,0
|
|
20240711,160000,1600526700,21400,21400,21400,21400,0
|
|
20240711,155900,1600526700,21400,21400,21400,21400,0
|
|
20240711,155800,1600526700,21400,21400,21400,21400,1100
|
|
20240711,155700,1600526700,21400,21400,21400,21400,0
|
|
20240711,155600,1600526700,21400,21400,21400,21400,0
|
|
20240711,155500,1600526700,21400,21400,21400,21400,0
|
|
20240711,155400,1600526700,21400,21400,21400,21400,0
|
|
20240711,155300,1600526700,21400,21400,21400,21400,0
|
|
20240711,155200,1600526700,21400,21400,21400,21400,0
|
|
20240711,155100,1600526700,21400,21400,21400,21400,0
|
|
20240711,155000,1600526700,21400,21400,21400,21400,0
|
|
20240711,154900,1600526700,21400,21400,21400,21400,0
|
|
20240711,154800,1600526700,21400,21400,21400,21400,0
|
|
20240711,154700,1600526700,21400,21400,21400,21400,0
|
|
20240711,154600,1600526700,21400,21400,21400,21400,0
|
|
20240711,154500,1600526700,21400,21400,21400,21400,0
|
|
20240711,154400,1600526700,21400,21400,21400,21400,0
|
|
20240711,154300,1600526700,21400,21400,21400,21400,0
|
|
20240711,154200,1600526700,21400,21400,21400,21400,0
|
|
20240711,154100,1600526700,21400,21400,21400,21400,0
|
|
20240711,154000,1600526700,21400,21400,21400,21400,0
|
|
20240711,153900,1600526700,21400,21400,21400,21400,0
|
|
20240711,153800,1600526700,21400,21400,21400,21400,0
|
|
20240711,153700,1600526700,21400,21400,21400,21400,0
|
|
20240711,153600,1600526700,21400,21400,21400,21400,0
|
|
20240711,153500,1600526700,21400,21400,21400,21400,0
|
|
20240711,153400,1600526700,21400,21400,21400,21400,0
|
|
20240711,153300,1600526700,21400,21400,21400,21400,0
|
|
20240711,153200,1600526700,21400,21400,21400,21400,0
|
|
20240711,153100,1600526700,21400,21400,21400,21400,0
|
|
20240711,153000,1600526700,21400,21400,21400,21400,1100
|
|
20240711,152900,1576986700,21500,21500,21500,21500,0
|
|
20240711,152800,1576986700,21500,21500,21500,21500,0
|
|
20240711,152700,1576986700,21500,21500,21500,21500,0
|
|
20240711,152600,1576986700,21500,21500,21500,21500,0
|
|
20240711,152500,1576986700,21500,21500,21500,21500,0
|
|
20240711,152400,1576986700,21500,21500,21500,21500,0
|
|
20240711,152300,1576986700,21500,21500,21500,21500,0
|
|
20240711,152200,1576986700,21500,21500,21500,21500,0
|
|
20240711,152100,1576986700,21500,21500,21500,21500,0
|
|
20240711,152000,1576986700,21500,21500,21500,21500,0
|
|
20240711,151900,1576986700,21500,21450,21500,21450,19
|
|
20240711,151800,1576578300,21450,21450,21450,21400,26
|
|
20240711,151700,1576020650,21450,21500,21500,21450,465
|
|
20240711,151600,1566026350,21500,21550,21550,21500,20
|
|
20240711,151500,1565595800,21550,21400,21550,21400,411
|
|
20240711,151400,1556758000,21400,21450,21500,21400,2059
|
|
20240711,151300,1512498300,21450,21450,21450,21400,96
|
|
20240711,151200,1510441350,21400,21450,21450,21400,4
|
|
20240711,151100,1510355700,21400,21400,21400,21400,1
|
|
20240711,151000,1510334300,21400,21400,21400,21400,42
|
|
20240711,150900,1509435500,21400,21400,21400,21400,46
|
|
20240711,150800,1508451100,21400,21400,21400,21400,0
|
|
20240711,150700,1508451100,21400,21400,21400,21400,22
|
|
20240711,150600,1507980300,21400,21350,21400,21350,66
|
|
20240711,150500,1506570150,21350,21400,21400,21350,60
|
|
20240711,150400,1505286300,21450,21450,21450,21450,500
|
|
20240711,150300,1494561300,21450,21400,21450,21400,3
|
|
20240711,150200,1494497050,21400,21400,21400,21400,0
|
|
20240711,150100,1494497050,21400,21450,21450,21400,144
|
|
20240711,150000,1491415350,21400,21450,21500,21400,23
|
|
20240711,145900,1490922050,21500,21500,21500,21500,10
|
|
20240711,145800,1490707050,21400,21500,21500,21400,9
|
|
20240711,145700,1490513850,21500,21500,21500,21500,1055
|
|
20240711,145600,1467831350,21450,21450,21450,21450,21
|
|
20240711,145500,1467380900,21500,21500,21500,21500,1
|
|
20240711,145400,1467359400,21450,21400,21450,21400,12
|
|
20240711,145300,1467102150,21400,21400,21450,21400,512
|
|
20240711,145200,1456127400,21400,21450,21450,21400,240
|
|
20240711,145100,1450989400,21400,21400,21400,21400,2
|
|
20240711,145000,1450946600,21400,21400,21400,21400,0
|
|
20240711,144900,1450946600,21400,21400,21400,21400,2
|
|
20240711,144800,1450903800,21500,21500,21500,21500,0
|
|
20240711,144700,1450903800,21500,21400,21500,21400,3
|
|
20240711,144600,1450839450,21450,21450,21450,21450,406
|
|
20240711,144500,1442130750,21450,21450,21450,21450,40
|
|
20240711,144400,1441272750,21400,21400,21400,21400,2
|
|
20240711,144300,1441229950,21400,21400,21400,21400,210
|
|
20240711,144200,1436735950,21400,21400,21400,21400,2
|
|
20240711,144100,1436693150,21400,21400,21400,21400,1
|
|
20240711,144000,1436671750,21400,21400,21400,21400,10
|
|
20240711,143900,1436457750,21400,21400,21400,21400,62
|
|
20240711,143800,1435130950,21400,21400,21400,21400,0
|
|
20240711,143700,1435130950,21400,21450,21450,21400,5
|
|
20240711,143600,1435023850,21400,21400,21400,21400,0
|
|
20240711,143500,1435023850,21400,21400,21400,21400,252
|
|
20240711,143400,1429631050,21400,21400,21400,21400,0
|
|
20240711,143300,1429631050,21400,21400,21400,21400,10
|
|
20240711,143200,1429417050,21400,21400,21400,21400,2
|
|
20240711,143100,1429374250,21400,21400,21400,21400,0
|
|
20240711,143000,1429374250,21400,21400,21400,21400,12
|
|
20240711,142900,1429117450,21400,21400,21400,21400,426
|
|
20240711,142800,1420001050,21400,21400,21400,21400,13
|
|
20240711,142700,1419722850,21400,21400,21400,21400,0
|
|
20240711,142600,1419722850,21400,21400,21400,21400,10
|
|
20240711,142500,1419508850,21400,21400,21400,21400,13
|
|
20240711,142400,1419230650,21400,21400,21400,21400,1
|
|
20240711,142300,1419209250,21400,21400,21400,21400,12
|
|
20240711,142200,1418952450,21450,21400,21450,21400,11
|
|
20240711,142100,1418717000,21450,21350,21450,21350,3
|
|
20240711,142000,1418652850,21350,21450,21450,21350,24
|
|
20240711,141900,1418140250,21450,21450,21450,21450,0
|
|
20240711,141800,1418140250,21450,21400,21450,21350,71
|
|
20240711,141700,1416621350,21400,21350,21400,21350,19
|
|
20240711,141600,1416215250,21350,21350,21350,21350,3
|
|
20240711,141500,1416151200,21350,21350,21350,21350,10
|
|
20240711,141400,1415937700,21400,21400,21400,21400,287
|
|
20240711,141300,1409795900,21400,21450,21450,21400,4
|
|
20240711,141200,1409710200,21400,21400,21400,21400,10
|
|
20240711,141100,1409496200,21400,21450,21450,21400,3
|
|
20240711,141000,1409431950,21400,21400,21450,21400,434
|
|
20240711,140900,1400143800,21400,21400,21450,21400,165
|
|
20240711,140800,1396605300,21450,21450,21450,21450,1
|
|
20240711,140700,1396583850,21400,21350,21400,21350,122
|
|
20240711,140600,1393973600,21350,21350,21350,21350,66
|
|
20240711,140500,1392564500,21400,21350,21400,21350,25
|
|
20240711,140400,1392029600,21350,21400,21400,21350,14
|
|
20240711,140300,1391730600,21350,21350,21350,21350,45
|
|
20240711,140200,1390769850,21350,21350,21400,21350,32
|
|
20240711,140100,1390085650,21400,21400,21400,21350,68
|
|
20240711,140000,1388630950,21400,21400,21400,21400,152
|
|
20240711,135900,1385378150,21400,21350,21400,21350,45
|
|
20240711,135800,1384417250,21400,21350,21450,21350,21
|
|
20240711,135700,1383968750,21350,21350,21350,21350,3
|
|
20240711,135600,1383904700,21350,21350,21350,21350,10
|
|
20240711,135500,1383691200,21350,21350,21350,21350,2
|
|
20240711,135400,1383648500,21350,21350,21350,21350,15
|
|
20240711,135300,1383328250,21350,21350,21350,21350,10
|
|
20240711,135200,1383114750,21350,21350,21350,21350,2
|
|
20240711,135100,1383072050,21350,21350,21450,21350,340
|
|
20240711,135000,1375812950,21350,21350,21450,21350,13
|
|
20240711,134900,1375535300,21450,21450,21450,21450,1
|
|
20240711,134800,1375513850,21400,21300,21400,21300,23
|
|
20240711,134700,1375022950,21350,21350,21350,21350,1
|
|
20240711,134600,1375001600,21300,21400,21400,21300,210
|
|
20240711,134500,1370508600,21300,21300,21400,21300,112
|
|
20240711,134400,1368113000,21300,21300,21300,21300,0
|
|
20240711,134300,1368113000,21300,21400,21400,21300,212
|
|
20240711,134200,1363577400,21400,21300,21400,21300,21
|
|
20240711,134100,1363129100,21400,21300,21400,21300,3
|
|
20240711,134000,1363065100,21400,21300,21400,21300,11
|
|
20240711,133900,1362830700,21400,21300,21400,21300,13
|
|
20240711,133800,1362553700,21300,21350,21400,21300,12
|
|
20240711,133700,1362297550,21350,21350,21350,21350,1
|
|
20240711,133600,1362276200,21400,21400,21400,21300,15
|
|
20240711,133500,1361955500,21300,21350,21350,21300,11
|
|
20240711,133400,1361721150,21350,21350,21350,21350,30
|
|
20240711,133300,1361080650,21350,21350,21350,21350,100
|
|
20240711,133200,1358945650,21350,21300,21350,21300,12
|
|
20240711,133100,1358689950,21300,21300,21400,21300,13
|
|
20240711,133000,1358412950,21400,21400,21400,21300,13
|
|
20240711,132900,1358134850,21400,21350,21400,21300,21
|
|
20240711,132800,1357687200,21350,21350,21350,21350,369
|
|
20240711,132700,1349809050,21300,21300,21350,21300,39
|
|
20240711,132600,1348977850,21300,21300,21300,21300,10
|
|
20240711,132500,1348764850,21350,21350,21350,21300,31
|
|
20240711,132400,1348103500,21350,21300,21350,21300,22
|
|
20240711,132300,1347634400,21350,21300,21350,21300,30
|
|
20240711,132200,1346994400,21350,21300,21350,21300,4
|
|
20240711,132100,1346909100,21300,21300,21300,21300,10
|
|
20240711,132000,1346696100,21300,21350,21350,21300,5
|
|
20240711,131900,1346589500,21300,21400,21400,21300,14
|
|
20240711,131800,1346291050,21350,21300,21350,21300,111
|
|
20240711,131700,1343921700,21400,21300,21400,21300,469
|
|
20240711,131600,1333910700,21350,21300,21350,21300,211
|
|
20240711,131500,1329411350,21300,21300,21350,21300,500
|
|
20240711,131400,1318761300,21350,21300,21350,21300,200
|
|
20240711,131300,1314501250,21300,21250,21300,21250,15
|
|
20240711,131200,1314182450,21250,21250,21250,21250,6
|
|
20240711,131100,1314054950,21250,21250,21300,21250,12
|
|
20240711,131000,1313799900,21300,21250,21300,21250,18
|
|
20240711,130900,1313417350,21300,21300,21300,21300,1
|
|
20240711,130800,1313396050,21250,21250,21250,21250,14
|
|
20240711,130700,1313098550,21250,21250,21250,21250,10
|
|
20240711,130600,1312886050,21200,21200,21200,21200,0
|
|
20240711,130500,1312886050,21200,21250,21250,21200,356
|
|
20240711,130400,1305321650,21250,21200,21250,21200,83
|
|
20240711,130300,1303561900,21200,21200,21250,21200,63
|
|
20240711,130200,1302223750,21200,21200,21250,21200,499
|
|
20240711,130100,1291642950,21200,21250,21300,21200,1501
|
|
20240711,130000,1259756950,21250,21250,21250,21250,11
|
|
20240711,125900,1259523200,21250,21250,21250,21250,74
|
|
20240711,125800,1257950700,21250,21300,21300,21250,32
|
|
20240711,125700,1257269200,21300,21300,21300,21300,74
|
|
20240711,125600,1255693000,21300,21300,21300,21300,49
|
|
20240711,125500,1254649300,21300,21300,21300,21250,66
|
|
20240711,125400,1253244000,21350,21300,21350,21300,69
|
|
20240711,125300,1251774250,21300,21300,21300,21300,26
|
|
20240711,125200,1251220450,21300,21300,21300,21250,41
|
|
20240711,125100,1250347800,21300,21250,21300,21250,313
|
|
20240711,125000,1243683250,21250,21250,21250,21250,773
|
|
20240711,124900,1227257000,21250,21250,21250,21250,13
|
|
20240711,124800,1226980750,21250,21300,21300,21250,119
|
|
20240711,124700,1224451050,21250,21250,21300,21250,25
|
|
20240711,124600,1223919700,21250,21300,21300,21250,232
|
|
20240711,124500,1218988800,21300,21250,21300,21250,68
|
|
20240711,124400,1217541100,21300,21250,21300,21250,76
|
|
20240711,124300,1215925400,21150,21200,21250,21150,527
|
|
20240711,124200,1204753300,21200,21200,21200,21150,940
|
|
20240711,124100,1184825400,21200,21250,21250,21200,403
|
|
20240711,124000,1176272050,21300,21300,21300,21250,520
|
|
20240711,123900,1165196650,21250,21250,21250,21250,10
|
|
20240711,123800,1164984150,21150,21250,21250,21150,3959
|
|
20240711,123700,1081034900,21300,21250,21300,21200,1258
|
|
20240711,123600,1054342250,21250,21250,21250,21250,151
|
|
20240711,123500,1051133500,21250,21250,21300,21250,439
|
|
20240711,123400,1041804550,21300,21400,21400,21300,1921
|
|
20240711,123300,1000867250,21350,21400,21400,21350,1611
|
|
20240711,123200,966467700,21400,21400,21400,21400,510
|
|
20240711,123100,955553700,21450,21400,21450,21400,2
|
|
20240711,123000,955510850,21350,21400,21400,21350,14
|
|
20240711,122900,955211850,21400,21400,21400,21400,90
|
|
20240711,122800,953285850,21350,21400,21400,21350,159
|
|
20240711,122700,949883900,21350,21400,21400,21350,134
|
|
20240711,122600,947021850,21400,21350,21400,21350,31
|
|
20240711,122500,946358650,21350,21400,21400,21350,324
|
|
20240711,122400,939432950,21400,21450,21450,21400,2458
|
|
20240711,122300,886803950,21500,21450,21500,21450,63
|
|
20240711,122200,885452550,21450,21450,21450,21450,11
|
|
20240711,122100,885216600,21450,21500,21500,21450,122
|
|
20240711,122000,882593700,21450,21450,21450,21450,10
|
|
20240711,121900,882379200,21450,21450,21450,21450,13
|
|
20240711,121800,882100350,21450,21450,21450,21450,0
|
|
20240711,121700,882100350,21450,21450,21450,21450,10
|
|
20240711,121600,881885850,21450,21450,21450,21450,12
|
|
20240711,121500,881628450,21450,21450,21450,21450,0
|
|
20240711,121400,881628450,21450,21500,21500,21450,13
|
|
20240711,121300,881349550,21450,21450,21450,21450,0
|
|
20240711,121200,881349550,21450,21450,21450,21450,10
|
|
20240711,121100,881135050,21450,21450,21450,21450,62
|
|
20240711,121000,879805150,21450,21400,21450,21400,106
|
|
20240711,120900,877531550,21450,21400,21450,21400,17
|
|
20240711,120800,877167600,21400,21400,21400,21400,10
|
|
20240711,120700,876953600,21400,21400,21400,21400,3
|
|
20240711,120600,876889400,21400,21400,21400,21400,10
|
|
20240711,120500,876675400,21400,21400,21400,21400,597
|
|
20240711,120400,863899600,21400,21450,21450,21400,52
|
|
20240711,120300,862786350,21450,21450,21450,21450,58
|
|
20240711,120200,861542250,21450,21450,21450,21450,2
|
|
20240711,120100,861499350,21450,21450,21450,21450,70
|
|
20240711,120000,859997850,21450,21450,21450,21450,529
|
|
20240711,115900,848650800,21450,21450,21450,21450,300
|
|
20240711,115800,842215800,21450,21450,21450,21450,10
|
|
20240711,115700,842001300,21450,21450,21450,21450,3
|
|
20240711,115600,841936950,21450,21450,21450,21450,10
|
|
20240711,115500,841722450,21450,21450,21450,21450,12
|
|
20240711,115400,841465050,21450,21450,21450,21450,1
|
|
20240711,115300,841443600,21450,21450,21450,21450,283
|
|
20240711,115200,835373250,21450,21450,21450,21450,10
|
|
20240711,115100,835158750,21500,21500,21500,21500,3
|
|
20240711,115000,835094250,21500,21500,21500,21500,666
|
|
20240711,114900,820775250,21500,21500,21500,21500,10
|
|
20240711,114800,820560250,21500,21500,21500,21500,3
|
|
20240711,114700,820495750,21500,21500,21500,21500,10
|
|
20240711,114600,820280750,21550,21500,21550,21500,49
|
|
20240711,114500,819224900,21500,21500,21500,21500,217
|
|
20240711,114400,814559400,21450,21450,21450,21450,10
|
|
20240711,114300,814344900,21500,21500,21500,21450,6
|
|
20240711,114200,814216100,21500,21450,21500,21450,67
|
|
20240711,114100,812776200,21550,21450,21550,21450,23
|
|
20240711,114000,812282750,21500,21500,21500,21500,1150
|
|
20240711,113900,787557750,21500,21500,21500,21500,13
|
|
20240711,113800,787278250,21500,21500,21500,21500,1
|
|
20240711,113700,787256750,21500,21500,21500,21500,10
|
|
20240711,113600,787041750,21500,21500,21500,21500,12
|
|
20240711,113500,786783750,21500,21500,21500,21500,729
|
|
20240711,113400,771110250,21500,21500,21500,21500,13
|
|
20240711,113300,770830750,21550,21500,21550,21500,35
|
|
20240711,113200,770077000,21550,21500,21550,21500,61
|
|
20240711,113100,768765250,21500,21500,21500,21500,14
|
|
20240711,113000,768464250,21500,21500,21500,21500,0
|
|
20240711,112900,768464250,21500,21500,21500,21500,13
|
|
20240711,112800,768184750,21500,21500,21500,21500,10
|
|
20240711,112700,767969750,21500,21500,21500,21500,2
|
|
20240711,112600,767926750,21500,21500,21500,21500,10
|
|
20240711,112500,767711750,21500,21550,21550,21500,575
|
|
20240711,112400,755334350,21600,21600,21600,21600,1
|
|
20240711,112300,755312750,21500,21550,21550,21500,30
|
|
20240711,112200,754666750,21500,21500,21500,21500,3
|
|
20240711,112100,754602250,21500,21500,21500,21500,10
|
|
20240711,112000,754387250,21500,21500,21500,21500,12
|
|
20240711,111900,754129250,21500,21500,21500,21500,0
|
|
20240711,111800,754129250,21500,21500,21500,21500,26
|
|
20240711,111700,753570250,21500,21500,21500,21500,10
|
|
20240711,111600,753355250,21500,21500,21500,21500,0
|
|
20240711,111500,753355250,21500,21500,21500,21500,14
|
|
20240711,111400,753054250,21550,21550,21550,21550,5
|
|
20240711,111300,752946500,21550,21500,21550,21500,221
|
|
20240711,111200,748186250,21500,21500,21500,21500,10
|
|
20240711,111100,747971250,21550,21550,21550,21550,3
|
|
20240711,111000,747906600,21550,21500,21550,21500,72
|
|
20240711,110900,746358100,21550,21550,21550,21550,3
|
|
20240711,110800,746293450,21500,21600,21600,21500,4
|
|
20240711,110700,746207350,21500,21500,21500,21500,10
|
|
20240711,110600,745992350,21600,21600,21600,21500,4
|
|
20240711,110500,745906150,21500,21500,21500,21500,10
|
|
20240711,110400,745691150,21500,21500,21500,21500,110
|
|
20240711,110300,743326150,21500,21500,21500,21500,157
|
|
20240711,110200,739950650,21500,21500,21500,21500,10
|
|
20240711,110100,739735650,21500,21500,21500,21500,12
|
|
20240711,110000,739477650,21500,21550,21550,21500,211
|
|
20240711,105900,734941100,21500,21550,21550,21500,29
|
|
20240711,105800,734317550,21500,21500,21500,21500,343
|
|
20240711,105700,726943050,21550,21550,21550,21550,4
|
|
20240711,105600,726856850,21500,21500,21500,21500,13
|
|
20240711,105500,726577350,21550,21500,21550,21500,24
|
|
20240711,105400,726060200,21500,21500,21600,21500,14
|
|
20240711,105300,725759050,21500,21500,21550,21500,119
|
|
20240711,105200,723195400,21500,21550,21600,21500,25
|
|
20240711,105100,722656250,21600,21500,21600,21500,18
|
|
20240711,105000,722269150,21500,21500,21500,21500,42
|
|
20240711,104900,721366150,21500,21500,21500,21500,3
|
|
20240711,104800,721301650,21700,21550,21700,21400,3771
|
|
20240711,104700,640439700,21550,21550,21550,21550,2
|
|
20240711,104600,640396600,21550,21650,21650,21550,3242
|
|
20240711,104500,570430000,21650,21650,21650,21650,12
|
|
20240711,104400,570170200,21600,21600,21600,21600,0
|
|
20240711,104300,570170200,21600,21650,21650,21600,1099
|
|
20240711,104200,546410300,21650,21650,21700,21650,164
|
|
20240711,104100,542859450,21700,21700,21700,21700,114
|
|
20240711,104000,540385650,21700,21700,21700,21700,12
|
|
20240711,103900,540125250,21800,21800,21800,21800,1
|
|
20240711,103800,540103450,21700,21700,21700,21700,13
|
|
20240711,103700,539821350,21800,21700,21800,21700,156
|
|
20240711,103600,536436050,21700,21700,21700,21700,7
|
|
20240711,103500,536284150,21700,21750,21750,21700,32
|
|
20240711,103400,535589050,21750,21750,21750,21750,10
|
|
20240711,103300,535371550,21750,21750,21750,21750,53
|
|
20240711,103200,534218800,21750,21750,21750,21750,10
|
|
20240711,103100,534001300,21750,21750,21750,21750,2
|
|
20240711,103000,533957800,21750,21750,21750,21750,10
|
|
20240711,102900,533740300,21750,21750,21750,21750,10
|
|
20240711,102800,533522800,21750,21800,21800,21750,336
|
|
20240711,102700,526198150,21800,21800,21800,21800,10
|
|
20240711,102600,525980150,21850,21800,21850,21800,13
|
|
20240711,102500,525696700,21800,21800,21800,21800,60
|
|
20240711,102400,524388700,21800,21800,21800,21800,1585
|
|
20240711,102300,489835700,21750,21750,21750,21750,50
|
|
20240711,102200,488748200,21750,21750,21750,21750,10
|
|
20240711,102100,488530700,21800,21750,21800,21750,198
|
|
20240711,102000,484219950,21750,21800,21800,21750,8
|
|
20240711,101900,484045800,21750,21800,21800,21750,113
|
|
20240711,101800,481583050,21800,21800,21800,21750,313
|
|
20240711,101700,474760150,21800,21750,21800,21750,49
|
|
20240711,101600,473692050,21750,21750,21750,21750,11
|
|
20240711,101500,473452800,21750,21750,21750,21750,0
|
|
20240711,101400,473452800,21750,21750,21750,21750,12
|
|
20240711,101300,473191800,21750,21750,21750,21750,11
|
|
20240711,101200,472952550,21750,21750,21750,21750,7
|
|
20240711,101100,472800300,21750,21750,21750,21750,10
|
|
20240711,101000,472582800,21750,21750,21750,21750,10
|
|
20240711,100900,472365300,21750,21850,21850,21750,5
|
|
20240711,100800,472256350,21750,21750,21750,21750,510
|
|
20240711,100700,461163850,21850,21800,21850,21750,23
|
|
20240711,100600,460662700,21750,21850,21900,21750,225
|
|
20240711,100500,455747250,21850,21750,21850,21750,468
|
|
20240711,100400,445525250,21800,21750,21800,21750,11
|
|
20240711,100300,445285950,21800,21800,21800,21750,648
|
|
20240711,100200,431164050,21750,21700,21750,21700,14
|
|
20240711,100100,430860050,21700,21750,21800,21700,12
|
|
20240711,100000,430599050,21700,21800,21800,21700,15
|
|
20240711,095900,430273450,21700,21700,21700,21700,10
|
|
20240711,095800,430056450,21800,21750,21800,21750,58
|
|
20240711,095700,428794850,21700,21650,21750,21650,23
|
|
20240711,095600,428296150,21750,21750,21750,21750,1
|
|
20240711,095500,428274400,21650,21750,21850,21650,397
|
|
20240711,095400,419629650,21750,21700,21750,21600,2037
|
|
20240711,095300,375619050,21600,21650,21650,21600,487
|
|
20240711,095200,365098500,21650,21700,21700,21650,162
|
|
20240711,095100,361591100,21650,21650,21700,21650,48
|
|
20240711,095000,360550150,21650,21650,21650,21650,32
|
|
20240711,094900,359857350,21650,21650,21700,21650,137
|
|
20240711,094800,356891150,21650,21700,21700,21650,7
|
|
20240711,094700,356739450,21700,21700,21700,21650,23
|
|
20240711,094600,356240900,21700,21700,21750,21650,60
|
|
20240711,094500,354939750,21600,21650,21650,21600,582
|
|
20240711,094400,342360200,21650,21600,21650,21600,336
|
|
20240711,094300,335098200,21600,21700,21700,21600,1464
|
|
20240711,094200,303397800,21700,21700,21750,21700,48
|
|
20240711,094100,302356100,21750,21700,21750,21700,82
|
|
20240711,094000,300573200,21800,21750,21850,21700,248
|
|
20240711,093900,295189000,21750,21700,21750,21700,726
|
|
20240711,093800,279430150,21700,21800,21800,21700,498
|
|
20240711,093700,268598450,21750,21750,21800,21750,10
|
|
20240711,093600,268380600,21800,21750,21800,21750,262
|
|
20240711,093500,262675000,21750,21800,21800,21700,1904
|
|
20240711,093400,221196950,21800,21800,21800,21800,42
|
|
20240711,093300,220281350,21800,21800,21800,21800,21
|
|
20240711,093200,219823550,21850,21950,21950,21850,1057
|
|
20240711,093100,196702400,21950,21950,21950,21950,108
|
|
20240711,093000,194331800,21950,21950,21950,21950,100
|
|
20240711,092900,192136800,21950,21950,21950,21950,0
|
|
20240711,092800,192136800,21950,21950,21950,21950,10
|
|
20240711,092700,191917300,21900,22050,22150,21900,2015
|
|
20240711,092600,147728300,22050,22050,22050,22050,0
|
|
20240711,092500,147728300,22050,22050,22050,22000,218
|
|
20240711,092400,142922000,22050,22150,22150,22050,191
|
|
20240711,092300,138710350,22050,22000,22150,22000,214
|
|
20240711,092200,133976950,22050,22050,22050,22000,142
|
|
20240711,092100,130846350,22100,22100,22100,22100,0
|
|
20240711,092000,130846350,22100,22050,22100,21950,17
|
|
20240711,091900,130472700,22050,22000,22050,22000,516
|
|
20240711,091800,119120650,22000,22000,22000,22000,3
|
|
20240711,091700,119054650,22000,22000,22000,21950,72
|
|
20240711,091600,117471150,22000,21950,22000,21950,295
|
|
20240711,091500,110993150,21950,21950,22000,21950,33
|
|
20240711,091400,110268750,21950,21950,21950,21950,110
|
|
20240711,091300,107854250,21950,22000,22000,21950,17
|
|
20240711,091200,107480350,22000,22000,22000,22000,142
|
|
20240711,091100,104356350,22000,22000,22000,22000,2
|
|
20240711,091000,104312350,22000,22000,22000,22000,1
|
|
20240711,090900,104290350,22000,22150,22200,22000,601
|
|
20240711,090800,91028800,22100,22050,22100,22050,658
|
|
20240711,090700,76499500,22050,22100,22100,22050,466
|
|
20240711,090600,66223400,22050,22000,22100,22000,159
|
|
20240711,090500,62715600,22000,22050,22050,22000,1197
|
|
20240711,090400,36332600,22050,22050,22050,22050,1
|
|
20240711,090300,36310550,22000,22050,22050,22000,38
|
|
20240711,090200,35473600,22100,22100,22100,22100,20
|
|
20240711,090100,35031600,22100,22100,22100,22100,22
|
|
20240711,090000,34545400,22050,22000,22050,22000,1570
|