601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,185800,947060950,21350,21350,21350,21350,940
|
|
20240712,185700,947060950,21350,21350,21350,21350,0
|
|
20240712,185600,947060950,21350,21350,21350,21350,0
|
|
20240712,185500,947060950,21350,21350,21350,21350,0
|
|
20240712,185400,947060950,21350,21350,21350,21350,0
|
|
20240712,185300,947060950,21350,21350,21350,21350,0
|
|
20240712,185200,947060950,21350,21350,21350,21350,0
|
|
20240712,185100,947060950,21350,21350,21350,21350,0
|
|
20240712,185000,947060950,21350,21350,21350,21350,0
|
|
20240712,184900,947060950,21350,21350,21350,21350,0
|
|
20240712,184800,947060950,21350,21350,21350,21350,0
|
|
20240712,184700,947060950,21350,21350,21350,21350,0
|
|
20240712,184600,947060950,21350,21350,21350,21350,0
|
|
20240712,184500,947060950,21350,21350,21350,21350,0
|
|
20240712,184400,947060950,21350,21350,21350,21350,0
|
|
20240712,184300,947060950,21350,21350,21350,21350,0
|
|
20240712,184200,947060950,21350,21350,21350,21350,0
|
|
20240712,184100,947060950,21350,21350,21350,21350,0
|
|
20240712,184000,947060950,21350,21350,21350,21350,0
|
|
20240712,183900,947060950,21350,21350,21350,21350,0
|
|
20240712,183800,947060950,21350,21350,21350,21350,0
|
|
20240712,183700,947060950,21350,21350,21350,21350,0
|
|
20240712,183600,947060950,21350,21350,21350,21350,0
|
|
20240712,183500,947060950,21350,21350,21350,21350,0
|
|
20240712,183400,947060950,21350,21350,21350,21350,0
|
|
20240712,183300,947060950,21350,21350,21350,21350,0
|
|
20240712,183200,947060950,21350,21350,21350,21350,0
|
|
20240712,183100,947060950,21350,21350,21350,21350,0
|
|
20240712,183000,947060950,21350,21350,21350,21350,0
|
|
20240712,182900,947060950,21350,21350,21350,21350,0
|
|
20240712,182800,947060950,21350,21350,21350,21350,940
|
|
20240712,182700,947060950,21350,21350,21350,21350,0
|
|
20240712,182600,947060950,21350,21350,21350,21350,0
|
|
20240712,182500,947060950,21350,21350,21350,21350,0
|
|
20240712,182400,947060950,21350,21350,21350,21350,0
|
|
20240712,182300,947060950,21350,21350,21350,21350,0
|
|
20240712,182200,947060950,21350,21350,21350,21350,0
|
|
20240712,182100,947060950,21350,21350,21350,21350,0
|
|
20240712,182000,947060950,21350,21350,21350,21350,0
|
|
20240712,181900,947060950,21350,21350,21350,21350,0
|
|
20240712,181800,947060950,21350,21350,21350,21350,0
|
|
20240712,181700,947060950,21350,21350,21350,21350,0
|
|
20240712,181600,947060950,21350,21350,21350,21350,0
|
|
20240712,181500,947060950,21350,21350,21350,21350,0
|
|
20240712,181400,947060950,21350,21350,21350,21350,0
|
|
20240712,181300,947060950,21350,21350,21350,21350,0
|
|
20240712,181200,947060950,21350,21350,21350,21350,0
|
|
20240712,181100,947060950,21350,21350,21350,21350,0
|
|
20240712,181000,947060950,21350,21350,21350,21350,0
|
|
20240712,180900,947060950,21350,21350,21350,21350,0
|
|
20240712,180800,947060950,21350,21350,21350,21350,0
|
|
20240712,180700,947060950,21350,21350,21350,21350,0
|
|
20240712,180600,947060950,21350,21350,21350,21350,0
|
|
20240712,180500,947060950,21350,21350,21350,21350,0
|
|
20240712,180400,947060950,21350,21350,21350,21350,0
|
|
20240712,180300,947060950,21350,21350,21350,21350,0
|
|
20240712,180200,947060950,21350,21350,21350,21350,0
|
|
20240712,180100,947060950,21350,21350,21350,21350,0
|
|
20240712,180000,947060950,21350,21350,21350,21350,0
|
|
20240712,175900,947060950,21350,21350,21350,21350,0
|
|
20240712,175800,947060950,21350,21350,21350,21350,940
|
|
20240712,175700,947060950,21350,21350,21350,21350,0
|
|
20240712,175600,947060950,21350,21350,21350,21350,0
|
|
20240712,175500,947060950,21350,21350,21350,21350,0
|
|
20240712,175400,947060950,21350,21350,21350,21350,0
|
|
20240712,175300,947060950,21350,21350,21350,21350,0
|
|
20240712,175200,947060950,21350,21350,21350,21350,0
|
|
20240712,175100,947060950,21350,21350,21350,21350,0
|
|
20240712,175000,947060950,21350,21350,21350,21350,0
|
|
20240712,174900,947060950,21350,21350,21350,21350,0
|
|
20240712,174800,947060950,21350,21350,21350,21350,0
|
|
20240712,174700,947060950,21350,21350,21350,21350,0
|
|
20240712,174600,947060950,21350,21350,21350,21350,0
|
|
20240712,174500,947060950,21350,21350,21350,21350,0
|
|
20240712,174400,947060950,21350,21350,21350,21350,0
|
|
20240712,174300,947060950,21350,21350,21350,21350,0
|
|
20240712,174200,947060950,21350,21350,21350,21350,0
|
|
20240712,174100,947060950,21350,21350,21350,21350,0
|
|
20240712,174000,947060950,21350,21350,21350,21350,0
|
|
20240712,173900,947060950,21350,21350,21350,21350,0
|
|
20240712,173800,947060950,21350,21350,21350,21350,0
|
|
20240712,173700,947060950,21350,21350,21350,21350,0
|
|
20240712,173600,947060950,21350,21350,21350,21350,0
|
|
20240712,173500,947060950,21350,21350,21350,21350,0
|
|
20240712,173400,947060950,21350,21350,21350,21350,0
|
|
20240712,173300,947060950,21350,21350,21350,21350,0
|
|
20240712,173200,947060950,21350,21350,21350,21350,0
|
|
20240712,173100,947060950,21350,21350,21350,21350,0
|
|
20240712,173000,947060950,21350,21350,21350,21350,0
|
|
20240712,172900,947060950,21350,21350,21350,21350,0
|
|
20240712,172800,947060950,21350,21350,21350,21350,940
|
|
20240712,172700,947060950,21350,21350,21350,21350,0
|
|
20240712,172600,947060950,21350,21350,21350,21350,0
|
|
20240712,172500,947060950,21350,21350,21350,21350,0
|
|
20240712,172400,947060950,21350,21350,21350,21350,0
|
|
20240712,172300,947060950,21350,21350,21350,21350,0
|
|
20240712,172200,947060950,21350,21350,21350,21350,0
|
|
20240712,172100,947060950,21350,21350,21350,21350,0
|
|
20240712,172000,947060950,21350,21350,21350,21350,0
|
|
20240712,171900,947060950,21350,21350,21350,21350,0
|
|
20240712,171800,947060950,21350,21350,21350,21350,0
|
|
20240712,171700,947060950,21350,21350,21350,21350,0
|
|
20240712,171600,947060950,21350,21350,21350,21350,0
|
|
20240712,171500,947060950,21350,21350,21350,21350,0
|
|
20240712,171400,947060950,21350,21350,21350,21350,0
|
|
20240712,171300,947060950,21350,21350,21350,21350,0
|
|
20240712,171200,947060950,21350,21350,21350,21350,0
|
|
20240712,171100,947060950,21350,21350,21350,21350,0
|
|
20240712,171000,947060950,21350,21350,21350,21350,0
|
|
20240712,170900,947060950,21350,21350,21350,21350,0
|
|
20240712,170800,947060950,21350,21350,21350,21350,0
|
|
20240712,170700,947060950,21350,21350,21350,21350,0
|
|
20240712,170600,947060950,21350,21350,21350,21350,0
|
|
20240712,170500,947060950,21350,21350,21350,21350,0
|
|
20240712,170400,947060950,21350,21350,21350,21350,0
|
|
20240712,170300,947060950,21350,21350,21350,21350,0
|
|
20240712,170200,947060950,21350,21350,21350,21350,0
|
|
20240712,170100,947060950,21350,21350,21350,21350,0
|
|
20240712,170000,947060950,21350,21350,21350,21350,0
|
|
20240712,165900,947060950,21350,21350,21350,21350,0
|
|
20240712,165800,947060950,21350,21350,21350,21350,940
|
|
20240712,165700,947060950,21350,21350,21350,21350,0
|
|
20240712,165600,947060950,21350,21350,21350,21350,0
|
|
20240712,165500,947060950,21350,21350,21350,21350,0
|
|
20240712,165400,947060950,21350,21350,21350,21350,0
|
|
20240712,165300,947060950,21350,21350,21350,21350,0
|
|
20240712,165200,947060950,21350,21350,21350,21350,0
|
|
20240712,165100,947060950,21350,21350,21350,21350,0
|
|
20240712,165000,947060950,21350,21350,21350,21350,0
|
|
20240712,164900,947060950,21350,21350,21350,21350,0
|
|
20240712,164800,947060950,21350,21350,21350,21350,0
|
|
20240712,164700,947060950,21350,21350,21350,21350,0
|
|
20240712,164600,947060950,21350,21350,21350,21350,0
|
|
20240712,164500,947060950,21350,21350,21350,21350,0
|
|
20240712,164400,947060950,21350,21350,21350,21350,0
|
|
20240712,164300,947060950,21350,21350,21350,21350,0
|
|
20240712,164200,947060950,21350,21350,21350,21350,0
|
|
20240712,164100,947060950,21350,21350,21350,21350,0
|
|
20240712,164000,947060950,21350,21350,21350,21350,0
|
|
20240712,163900,947060950,21350,21350,21350,21350,0
|
|
20240712,163800,947060950,21350,21350,21350,21350,0
|
|
20240712,163700,947060950,21350,21350,21350,21350,0
|
|
20240712,163600,947060950,21350,21350,21350,21350,0
|
|
20240712,163500,947060950,21350,21350,21350,21350,0
|
|
20240712,163400,947060950,21350,21350,21350,21350,0
|
|
20240712,163300,947060950,21350,21350,21350,21350,0
|
|
20240712,163200,947060950,21350,21350,21350,21350,0
|
|
20240712,163100,947060950,21350,21350,21350,21350,0
|
|
20240712,163000,947060950,21350,21350,21350,21350,0
|
|
20240712,162900,947060950,21350,21350,21350,21350,0
|
|
20240712,162800,947060950,21350,21350,21350,21350,940
|
|
20240712,162700,947060950,21350,21350,21350,21350,0
|
|
20240712,162600,947060950,21350,21350,21350,21350,0
|
|
20240712,162500,947060950,21350,21350,21350,21350,0
|
|
20240712,162400,947060950,21350,21350,21350,21350,0
|
|
20240712,162300,947060950,21350,21350,21350,21350,0
|
|
20240712,162200,947060950,21350,21350,21350,21350,0
|
|
20240712,162100,947060950,21350,21350,21350,21350,0
|
|
20240712,162000,947060950,21350,21350,21350,21350,0
|
|
20240712,161900,947060950,21350,21350,21350,21350,0
|
|
20240712,161800,947060950,21350,21350,21350,21350,0
|
|
20240712,161700,947060950,21350,21350,21350,21350,0
|
|
20240712,161600,947060950,21350,21350,21350,21350,0
|
|
20240712,161500,947060950,21350,21350,21350,21350,0
|
|
20240712,161400,947060950,21350,21350,21350,21350,0
|
|
20240712,161300,947060950,21350,21350,21350,21350,0
|
|
20240712,161200,947060950,21350,21350,21350,21350,0
|
|
20240712,161100,947060950,21350,21350,21350,21350,0
|
|
20240712,161000,947060950,21350,21350,21350,21350,0
|
|
20240712,160900,947060950,21350,21350,21350,21350,0
|
|
20240712,160800,947060950,21350,21350,21350,21350,0
|
|
20240712,160700,947060950,21350,21350,21350,21350,0
|
|
20240712,160600,947060950,21350,21350,21350,21350,0
|
|
20240712,160500,947060950,21350,21350,21350,21350,0
|
|
20240712,160400,947060950,21350,21350,21350,21350,0
|
|
20240712,160300,947060950,21350,21350,21350,21350,0
|
|
20240712,160200,947060950,21350,21350,21350,21350,0
|
|
20240712,160100,947060950,21350,21350,21350,21350,0
|
|
20240712,160000,947060950,21350,21350,21350,21350,0
|
|
20240712,155900,947060950,21350,21350,21350,21350,0
|
|
20240712,155800,947060950,21350,21350,21350,21350,940
|
|
20240712,155700,947060950,21350,21350,21350,21350,0
|
|
20240712,155600,947060950,21350,21350,21350,21350,0
|
|
20240712,155500,947060950,21350,21350,21350,21350,0
|
|
20240712,155400,947060950,21350,21350,21350,21350,0
|
|
20240712,155300,947060950,21350,21350,21350,21350,0
|
|
20240712,155200,947060950,21350,21350,21350,21350,0
|
|
20240712,155100,947060950,21350,21350,21350,21350,0
|
|
20240712,155000,947060950,21350,21350,21350,21350,0
|
|
20240712,154900,947060950,21350,21350,21350,21350,0
|
|
20240712,154800,947060950,21350,21350,21350,21350,0
|
|
20240712,154700,947060950,21350,21350,21350,21350,0
|
|
20240712,154600,947060950,21350,21350,21350,21350,0
|
|
20240712,154500,947060950,21350,21350,21350,21350,0
|
|
20240712,154400,947060950,21350,21350,21350,21350,0
|
|
20240712,154300,947060950,21350,21350,21350,21350,0
|
|
20240712,154200,947060950,21350,21350,21350,21350,0
|
|
20240712,154100,947060950,21350,21350,21350,21350,0
|
|
20240712,154000,947060950,21350,21350,21350,21350,0
|
|
20240712,153900,947060950,21350,21350,21350,21350,0
|
|
20240712,153800,947060950,21350,21350,21350,21350,0
|
|
20240712,153700,947060950,21350,21350,21350,21350,0
|
|
20240712,153600,947060950,21350,21350,21350,21350,0
|
|
20240712,153500,947060950,21350,21350,21350,21350,0
|
|
20240712,153400,947060950,21350,21350,21350,21350,0
|
|
20240712,153300,947060950,21350,21350,21350,21350,0
|
|
20240712,153200,947060950,21350,21350,21350,21350,0
|
|
20240712,153100,947060950,21350,21350,21350,21350,0
|
|
20240712,153000,947060950,21350,21350,21350,21350,940
|
|
20240712,152900,926991950,21350,21350,21350,21350,0
|
|
20240712,152800,926991950,21350,21350,21350,21350,0
|
|
20240712,152700,926991950,21350,21350,21350,21350,0
|
|
20240712,152600,926991950,21350,21350,21350,21350,0
|
|
20240712,152500,926991950,21350,21350,21350,21350,0
|
|
20240712,152400,926991950,21350,21350,21350,21350,0
|
|
20240712,152300,926991950,21350,21350,21350,21350,0
|
|
20240712,152200,926991950,21350,21350,21350,21350,0
|
|
20240712,152100,926991950,21350,21350,21350,21350,0
|
|
20240712,152000,926991950,21350,21350,21350,21350,0
|
|
20240712,151900,926991950,21350,21350,21350,21350,32
|
|
20240712,151800,926308750,21250,21350,21350,21250,132
|
|
20240712,151700,923501150,21300,21300,21350,21300,227
|
|
20240712,151600,918665250,21350,21350,21350,21350,22
|
|
20240712,151500,918195550,21350,21250,21350,21250,162
|
|
20240712,151400,914746050,21300,21300,21300,21250,90
|
|
20240712,151300,912832350,21300,21300,21300,21250,104
|
|
20240712,151200,910621300,21250,21300,21300,21250,128
|
|
20240712,151100,907900050,21250,21300,21350,21250,91
|
|
20240712,151000,905965150,21350,21300,21350,21250,92
|
|
20240712,150900,904007650,21300,21300,21300,21250,95
|
|
20240712,150800,901986950,21300,21300,21350,21250,191
|
|
20240712,150700,897923750,21250,21300,21350,21250,93
|
|
20240712,150600,895945150,21350,21300,21350,21250,101
|
|
20240712,150500,893794750,21250,21300,21350,21250,336
|
|
20240712,150400,886640200,21350,21350,21400,21300,77
|
|
20240712,150300,884998800,21300,21350,21350,21300,77
|
|
20240712,150200,883357450,21350,21350,21400,21300,189
|
|
20240712,150100,879329900,21350,21350,21400,21300,59
|
|
20240712,150000,878071200,21350,21350,21350,21300,286
|
|
20240712,145900,871968400,21350,21300,21350,21250,158
|
|
20240712,145800,868607650,21300,21350,21350,21250,69
|
|
20240712,145700,867138050,21300,21300,21350,21300,96
|
|
20240712,145600,865093150,21400,21250,21400,21250,354
|
|
20240712,145500,857535850,21250,21250,21250,21250,69
|
|
20240712,145400,856069600,21250,21250,21300,21250,70
|
|
20240712,145300,854581850,21250,21300,21300,21250,71
|
|
20240712,145200,853072700,21300,21300,21350,21250,41
|
|
20240712,145100,852199300,21250,21300,21300,21250,66
|
|
20240712,145000,850795350,21300,21300,21300,21250,114
|
|
20240712,144900,848370300,21300,21250,21300,21250,36
|
|
20240712,144800,847605250,21250,21250,21250,21250,30
|
|
20240712,144700,846967750,21250,21250,21250,21250,64
|
|
20240712,144600,845607750,21250,21250,21250,21250,4
|
|
20240712,144500,845522750,21300,21250,21300,21250,4
|
|
20240712,144400,845437700,21250,21250,21250,21250,26
|
|
20240712,144300,844885200,21300,21300,21300,21300,1
|
|
20240712,144200,844863900,21250,21300,21300,21250,5
|
|
20240712,144100,844757450,21300,21300,21300,21300,4
|
|
20240712,144000,844672250,21300,21250,21300,21250,7
|
|
20240712,143900,844523350,21300,21300,21300,21300,4
|
|
20240712,143800,844438150,21300,21300,21300,21300,2
|
|
20240712,143700,844395550,21300,21300,21300,21300,204
|
|
20240712,143600,840050350,21300,21350,21350,21300,1007
|
|
20240712,143500,818551250,21300,21300,21300,21300,3
|
|
20240712,143400,818487350,21250,21250,21250,21250,6
|
|
20240712,143300,818359850,21250,21250,21250,21250,4
|
|
20240712,143200,818274850,21250,21250,21250,21250,6
|
|
20240712,143100,818147350,21250,21250,21250,21250,3
|
|
20240712,143000,818083600,21250,21250,21250,21250,0
|
|
20240712,142900,818083600,21250,21300,21350,21250,183
|
|
20240712,142800,814177450,21350,21250,21350,21250,53
|
|
20240712,142700,813048700,21250,21300,21300,21250,3
|
|
20240712,142600,812984900,21250,21250,21250,21250,13
|
|
20240712,142500,812708650,21250,21250,21250,21250,6
|
|
20240712,142400,812581150,21250,21250,21250,21250,4
|
|
20240712,142300,812496150,21250,21250,21300,21250,8
|
|
20240712,142200,812326100,21250,21250,21250,21250,4
|
|
20240712,142100,812241100,21300,21350,21350,21250,6
|
|
20240712,142000,812113400,21300,21350,21350,21300,210
|
|
20240712,141900,807639900,21300,21300,21350,21300,7
|
|
20240712,141800,807490750,21300,21300,21300,21300,7
|
|
20240712,141700,807341650,21300,21300,21300,21300,0
|
|
20240712,141600,807341650,21300,21300,21300,21300,27
|
|
20240712,141500,806766550,21300,21300,21300,21300,37
|
|
20240712,141400,805978450,21400,21350,21400,21350,10
|
|
20240712,141300,805764550,21350,21350,21350,21350,4
|
|
20240712,141200,805679150,21350,21300,21350,21300,5
|
|
20240712,141100,805572500,21300,21300,21300,21300,42
|
|
20240712,141000,804677900,21300,21300,21300,21300,7
|
|
20240712,140900,804528800,21350,21400,21400,21350,239
|
|
20240712,140800,799419450,21350,21350,21350,21350,6
|
|
20240712,140700,799291350,21300,21300,21300,21300,4
|
|
20240712,140600,799206150,21350,21350,21350,21350,322
|
|
20240712,140500,792331450,21300,21300,21300,21300,6
|
|
20240712,140400,792203650,21300,21300,21300,21300,4
|
|
20240712,140300,792118450,21300,21300,21300,21300,5
|
|
20240712,140200,792011950,21350,21350,21350,21350,34
|
|
20240712,140100,791286050,21350,21300,21350,21300,8
|
|
20240712,140000,791115600,21300,21300,21300,21300,82
|
|
20240712,135900,789369000,21300,21350,21350,21300,148
|
|
20240712,135800,786209300,21350,21350,21350,21350,3
|
|
20240712,135700,786145250,21350,21350,21350,21350,6
|
|
20240712,135600,786017150,21350,21350,21400,21350,6
|
|
20240712,135500,785889000,21400,21400,21400,21350,26
|
|
20240712,135400,785332850,21350,21350,21350,21350,3
|
|
20240712,135300,785268800,21400,21350,21400,21350,119
|
|
20240712,135200,782722400,21400,21400,21400,21400,139
|
|
20240712,135100,779747800,21500,21500,21500,21400,198
|
|
20240712,135000,775496550,21450,21300,21450,21300,724
|
|
20240712,134900,759977500,21400,21350,21400,21300,400
|
|
20240712,134800,751420900,21350,21250,21350,21250,742
|
|
20240712,134700,735595800,21250,21300,21300,21250,9
|
|
20240712,134600,735404400,21250,21250,21300,21250,390
|
|
20240712,134500,727097700,21200,21200,21200,21200,4
|
|
20240712,134400,727012900,21300,21250,21300,21250,671
|
|
20240712,134300,712743450,21300,21300,21300,21300,0
|
|
20240712,134200,712743450,21300,21200,21300,21200,504
|
|
20240712,134100,702012000,21200,21200,21250,21200,513
|
|
20240712,134000,691111400,21200,21200,21200,21200,16
|
|
20240712,133900,690772200,21200,21200,21200,21200,94
|
|
20240712,133800,688779400,21200,21200,21200,21200,4
|
|
20240712,133700,688694600,21200,21200,21200,21200,336
|
|
20240712,133600,681571400,21200,21200,21200,21200,702
|
|
20240712,133500,666689000,21150,21200,21200,21150,204
|
|
20240712,133400,662364400,21150,21150,21200,21150,511
|
|
20240712,133300,651531550,21150,21150,21150,21150,2
|
|
20240712,133200,651489250,21200,21200,21200,21200,0
|
|
20240712,133100,651489250,21200,21150,21200,21150,6
|
|
20240712,133000,651362250,21200,21200,21200,21200,4
|
|
20240712,132900,651277450,21200,21150,21200,21150,4
|
|
20240712,132800,651192800,21150,21150,21150,21150,2
|
|
20240712,132700,651150500,21200,21200,21200,21200,7
|
|
20240712,132600,651002100,21200,21200,21200,21200,7
|
|
20240712,132500,650853700,21200,21200,21200,21200,3
|
|
20240712,132400,650790100,21200,21200,21200,21200,11
|
|
20240712,132300,650556900,21200,21200,21200,21200,4
|
|
20240712,132200,650472100,21200,21200,21200,21150,39
|
|
20240712,132100,649645400,21200,21150,21200,21150,569
|
|
20240712,132000,637582750,21150,21100,21150,21100,893
|
|
20240712,131900,618696100,21100,21100,21100,21100,4
|
|
20240712,131800,618611700,21100,21100,21100,21100,35
|
|
20240712,131700,617873200,21100,21100,21100,21100,6
|
|
20240712,131600,617746600,21100,21100,21150,21100,9
|
|
20240712,131500,617556600,21100,21100,21100,21100,2
|
|
20240712,131400,617514400,21100,21100,21100,21100,54
|
|
20240712,131300,616375000,21100,21100,21100,21100,11
|
|
20240712,131200,616142900,21150,21150,21150,21150,0
|
|
20240712,131100,616142900,21150,21150,21150,21150,729
|
|
20240712,131000,600724550,21150,21150,21150,21150,20
|
|
20240712,130900,600301550,21150,21150,21150,21150,20
|
|
20240712,130800,599878550,21150,21150,21150,21150,4
|
|
20240712,130700,599793950,21150,21150,21150,21150,0
|
|
20240712,130600,599793950,21150,21150,21150,21150,139
|
|
20240712,130500,596854100,21150,21150,21150,21150,4
|
|
20240712,130400,596769500,21150,21150,21150,21150,6
|
|
20240712,130300,596642600,21150,21150,21150,21150,4
|
|
20240712,130200,596558000,21150,21150,21150,21150,6
|
|
20240712,130100,596431100,21150,21150,21150,21150,3
|
|
20240712,130000,596367650,21150,21200,21200,21150,4
|
|
20240712,125900,596283000,21150,21150,21150,21150,4
|
|
20240712,125800,596198400,21150,21150,21150,21150,10
|
|
20240712,125700,595986900,21150,21150,21150,21150,0
|
|
20240712,125600,595986900,21150,21150,21150,21150,156
|
|
20240712,125500,592687500,21150,21150,21150,21150,4
|
|
20240712,125400,592602900,21150,21150,21150,21150,34
|
|
20240712,125300,591883800,21150,21150,21150,21150,6
|
|
20240712,125200,591756900,21150,21150,21150,21150,0
|
|
20240712,125100,591756900,21150,21150,21150,21150,9
|
|
20240712,125000,591566550,21150,21150,21150,21150,13
|
|
20240712,124900,591291600,21200,21150,21200,21150,3
|
|
20240712,124800,591228100,21200,21150,21200,21150,1502
|
|
20240712,124700,559460700,21200,21150,21200,21150,7
|
|
20240712,124600,559312600,21200,21200,21200,21200,97
|
|
20240712,124500,557256200,21150,21150,21150,21150,7
|
|
20240712,124400,557108150,21150,21150,21150,21150,0
|
|
20240712,124300,557108150,21150,21200,21200,21150,465
|
|
20240712,124200,547270500,21200,21150,21200,21150,106
|
|
20240712,124100,545023500,21150,21150,21150,21150,0
|
|
20240712,124000,545023500,21150,21200,21200,21150,8
|
|
20240712,123900,544854000,21200,21200,21200,21200,0
|
|
20240712,123800,544854000,21200,21200,21200,21200,6
|
|
20240712,123700,544726800,21200,21150,21200,21150,8
|
|
20240712,123600,544557400,21150,21150,21150,21150,7
|
|
20240712,123500,544409350,21200,21200,21200,21200,120
|
|
20240712,123400,541865350,21200,21200,21200,21200,2
|
|
20240712,123300,541822950,21200,21200,21250,21150,237
|
|
20240712,123200,536790550,21200,21200,21200,21200,8
|
|
20240712,123100,536620950,21250,21200,21250,21200,595
|
|
20240712,123000,523978150,21200,21150,21200,21150,87
|
|
20240712,122900,522133950,21150,21150,21200,21150,8
|
|
20240712,122800,521964650,21150,21150,21150,21150,3
|
|
20240712,122700,521901200,21150,21150,21150,21150,2
|
|
20240712,122600,521858900,21200,21200,21200,21200,0
|
|
20240712,122500,521858900,21200,21200,21200,21200,72
|
|
20240712,122400,520332500,21250,21200,21250,21200,7
|
|
20240712,122300,520183900,21200,21200,21200,21200,12
|
|
20240712,122200,519929500,21200,21200,21200,21200,4
|
|
20240712,122100,519844700,21200,21200,21250,21200,6
|
|
20240712,122000,519717450,21200,21250,21250,21200,5
|
|
20240712,121900,519611400,21250,21250,21250,21200,5
|
|
20240712,121800,519505300,21200,21150,21200,21150,9
|
|
20240712,121700,519314700,21150,21150,21150,21150,4
|
|
20240712,121600,519230100,21200,21200,21200,21200,1
|
|
20240712,121500,519208900,21200,21200,21200,21200,2
|
|
20240712,121400,519166500,21200,21200,21200,21200,10
|
|
20240712,121300,518954500,21200,21200,21200,21200,0
|
|
20240712,121200,518954500,21200,21200,21200,21200,26
|
|
20240712,121100,518403300,21200,21150,21200,21150,10
|
|
20240712,121000,518191650,21150,21150,21150,21150,4
|
|
20240712,120900,518107050,21150,21150,21150,21150,4
|
|
20240712,120800,518022450,21150,21150,21150,21150,0
|
|
20240712,120700,518022450,21150,21150,21150,21150,10
|
|
20240712,120600,517810950,21150,21150,21150,21150,3
|
|
20240712,120500,517747500,21150,21150,21150,21150,2
|
|
20240712,120400,517705200,21150,21150,21150,21150,4
|
|
20240712,120300,517620600,21150,21150,21150,21150,7
|
|
20240712,120200,517472550,21150,21150,21150,21150,4
|
|
20240712,120100,517387950,21150,21150,21150,21150,5
|
|
20240712,120000,517282200,21150,21150,21150,21150,4
|
|
20240712,115900,517197600,21150,21150,21150,21150,6
|
|
20240712,115800,517070700,21150,21150,21150,21150,0
|
|
20240712,115700,517070700,21150,21150,21150,21150,7
|
|
20240712,115600,516922650,21150,21150,21150,21150,7
|
|
20240712,115500,516774600,21150,21150,21150,21150,1
|
|
20240712,115400,516753450,21150,21150,21150,21150,6
|
|
20240712,115300,516626550,21150,21150,21150,21150,4
|
|
20240712,115200,516541950,21150,21150,21150,21150,5
|
|
20240712,115100,516436200,21150,21200,21200,21150,4
|
|
20240712,115000,516351550,21150,21150,21150,21150,3
|
|
20240712,114900,516288100,21150,21150,21150,21150,8
|
|
20240712,114800,516118900,21150,21150,21150,21150,6
|
|
20240712,114700,515992000,21150,21150,21150,21150,0
|
|
20240712,114600,515992000,21150,21150,21150,21150,5
|
|
20240712,114500,515886250,21150,21150,21150,21150,4
|
|
20240712,114400,515801650,21150,21150,21150,21150,39
|
|
20240712,114300,514976800,21150,21150,21150,21150,3
|
|
20240712,114200,514913350,21200,21200,21200,21200,0
|
|
20240712,114100,514913350,21200,21150,21200,21150,49
|
|
20240712,114000,513875500,21150,21150,21150,21150,4
|
|
20240712,113900,513790900,21150,21150,21150,21150,2
|
|
20240712,113800,513748600,21150,21150,21150,21150,7
|
|
20240712,113700,513600550,21150,21150,21150,21150,2
|
|
20240712,113600,513558250,21150,21200,21200,21150,5
|
|
20240712,113500,513452450,21150,21150,21150,21150,4
|
|
20240712,113400,513367850,21150,21250,21250,21150,5
|
|
20240712,113300,513262000,21200,21200,21200,21150,5
|
|
20240712,113200,513156150,21150,21150,21150,21150,0
|
|
20240712,113100,513156150,21150,21200,21250,21150,6
|
|
20240712,113000,513028950,21200,21200,21250,21150,19
|
|
20240712,112900,512626300,21150,21150,21150,21150,50
|
|
20240712,112800,511568800,21200,21200,21200,21200,59
|
|
20240712,112700,510318000,21150,21150,21150,21150,8
|
|
20240712,112600,510148800,21150,21150,21150,21150,2
|
|
20240712,112500,510106500,21150,21150,21150,21150,4
|
|
20240712,112400,510021900,21150,21150,21150,21150,2
|
|
20240712,112300,509979600,21150,21150,21150,21100,36
|
|
20240712,112200,509218350,21150,21150,21150,21150,15
|
|
20240712,112100,508901100,21150,21150,21150,21150,50
|
|
20240712,112000,507843600,21150,21150,21150,21150,4
|
|
20240712,111900,507759000,21150,21100,21150,21100,6
|
|
20240712,111800,507632300,21200,21150,21200,21100,283
|
|
20240712,111700,501640100,21150,21150,21150,21150,6
|
|
20240712,111600,501513200,21100,21100,21100,21100,4
|
|
20240712,111500,501428800,21150,21150,21150,21150,7
|
|
20240712,111400,501280750,21150,21150,21150,21150,0
|
|
20240712,111300,501280750,21150,21150,21150,21150,43
|
|
20240712,111200,500371300,21100,21150,21150,21100,57
|
|
20240712,111100,499168450,21150,21100,21150,21100,10
|
|
20240712,111000,498957050,21100,21150,21150,21100,8
|
|
20240712,110900,498788050,21100,21100,21150,21100,203
|
|
20240712,110800,494494900,21100,21100,21100,21100,4
|
|
20240712,110700,494410500,21100,21100,21100,21100,4
|
|
20240712,110600,494326100,21100,21100,21100,21100,2
|
|
20240712,110500,494283900,21100,21050,21100,21050,8
|
|
20240712,110400,494115300,21100,21100,21100,21100,5
|
|
20240712,110300,494009800,21100,21100,21100,21100,0
|
|
20240712,110200,494009800,21100,21100,21100,21100,6
|
|
20240712,110100,493883200,21100,21100,21100,21100,4
|
|
20240712,110000,493798800,21100,21100,21100,21100,6
|
|
20240712,105900,493672200,21100,21100,21100,21100,4
|
|
20240712,105800,493587800,21150,21100,21150,21100,492
|
|
20240712,105700,483206450,21100,21100,21100,21100,4
|
|
20240712,105600,483122050,21100,21100,21100,21100,48
|
|
20240712,105500,482109250,21100,21100,21100,21100,3
|
|
20240712,105400,482045950,21100,21100,21100,21100,7
|
|
20240712,105300,481898250,21100,21100,21100,21100,103
|
|
20240712,105200,479724950,21100,21100,21100,21100,4
|
|
20240712,105100,479640550,21100,21100,21100,21100,234
|
|
20240712,105000,474703150,21100,21100,21100,21100,4
|
|
20240712,104900,474618750,21100,21100,21100,21100,6
|
|
20240712,104800,474492150,21100,21100,21100,21100,58
|
|
20240712,104700,473268350,21100,21100,21100,21100,77
|
|
20240712,104600,471643650,21100,21100,21100,21100,53
|
|
20240712,104500,470525350,21100,21100,21100,21100,2
|
|
20240712,104400,470483150,21100,21150,21150,21100,13
|
|
20240712,104300,470208400,21100,21100,21100,21100,9
|
|
20240712,104200,470018500,21100,21100,21100,21100,6
|
|
20240712,104100,469891900,21100,21100,21100,21100,33
|
|
20240712,104000,469195600,21150,21150,21150,21150,798
|
|
20240712,103900,452317900,21150,21200,21200,21150,247
|
|
20240712,103800,447093050,21150,21150,21150,21150,5
|
|
20240712,103700,446987300,21200,21200,21200,21200,0
|
|
20240712,103600,446987300,21200,21200,21200,21200,39
|
|
20240712,103500,446160500,21200,21200,21200,21200,5
|
|
20240712,103400,446054500,21200,21200,21200,21200,7
|
|
20240712,103300,445906100,21200,21200,21200,21200,4
|
|
20240712,103200,445821300,21200,21200,21200,21200,155
|
|
20240712,103100,442535300,21200,21200,21250,21200,6
|
|
20240712,103000,442408050,21200,21200,21200,21200,0
|
|
20240712,102900,442408050,21200,21200,21200,21200,7
|
|
20240712,102800,442259650,21200,21250,21250,21200,36
|
|
20240712,102700,441495050,21250,21250,21250,21250,182
|
|
20240712,102600,437627550,21250,21250,21250,21250,24
|
|
20240712,102500,437117550,21250,21200,21250,21200,824
|
|
20240712,102400,419607900,21200,21200,21250,21200,120
|
|
20240712,102300,417061700,21200,21200,21200,21200,20
|
|
20240712,102200,416637700,21250,21250,21250,21250,5
|
|
20240712,102100,416531450,21250,21250,21300,21200,66
|
|
20240712,102000,415126300,21250,21200,21250,21200,106
|
|
20240712,101900,412874000,21250,21250,21250,21250,1
|
|
20240712,101800,412852750,21200,21250,21250,21200,5
|
|
20240712,101700,412746650,21200,21150,21250,21150,114
|
|
20240712,101600,410324700,21150,21200,21250,21150,7
|
|
20240712,101500,410176450,21200,21200,21200,21200,4
|
|
20240712,101400,410091650,21200,21100,21200,21100,8
|
|
20240712,101300,409922700,21100,21100,21100,21100,21
|
|
20240712,101200,409479600,21100,21100,21100,21100,3
|
|
20240712,101100,409416300,21150,21150,21200,21150,6
|
|
20240712,101000,409289300,21150,21150,21150,21100,9
|
|
20240712,100900,409099150,21200,21150,21200,21150,57
|
|
20240712,100800,407893500,21200,21200,21200,21200,101
|
|
20240712,100700,405752300,21200,21150,21250,21150,299
|
|
20240712,100600,399401650,21150,21150,21200,21150,18
|
|
20240712,100500,399020900,21150,21250,21250,21150,15
|
|
20240712,100400,398702500,21250,21150,21250,21150,236
|
|
20240712,100300,393687600,21150,21050,21250,21050,249
|
|
20240712,100200,388431350,21100,21100,21100,21100,4
|
|
20240712,100100,388346950,21150,21100,21150,21050,291
|
|
20240712,100000,382220100,21150,21050,21200,21050,7
|
|
20240712,095900,382072100,21050,21100,21150,21050,457
|
|
20240712,095800,372429450,21150,21150,21150,21150,0
|
|
20240712,095700,372429450,21150,21000,21150,21000,4312
|
|
20240712,095600,281362350,21000,21000,21000,21000,5
|
|
20240712,095500,281257350,21000,21000,21000,21000,64
|
|
20240712,095400,279913350,21000,21000,21050,21000,92
|
|
20240712,095300,277977000,21000,21000,21000,21000,515
|
|
20240712,095200,267162000,21000,21000,21000,21000,151
|
|
20240712,095100,263991000,21000,21000,21000,21000,1
|
|
20240712,095000,263970000,21000,21000,21000,21000,300
|
|
20240712,094900,257670000,21000,21000,21000,21000,205
|
|
20240712,094800,253365000,21050,21050,21050,21050,158
|
|
20240712,094700,250039100,20950,20950,21050,20950,831
|
|
20240712,094600,232585350,21050,20950,21050,20950,831
|
|
20240712,094500,215145450,20950,21000,21000,20950,575
|
|
20240712,094400,203099150,21000,21000,21000,21000,10
|
|
20240712,094300,202889150,21000,21000,21050,21000,52
|
|
20240712,094200,201797050,21050,21000,21050,21000,20
|
|
20240712,094100,201377000,21000,21000,21000,21000,403
|
|
20240712,094000,192914000,21000,21050,21100,21000,2211
|
|
20240712,093900,146411950,21050,21050,21100,21000,848
|
|
20240712,093800,128560300,21050,21150,21150,21050,650
|
|
20240712,093700,114858500,21150,21150,21150,21150,851
|
|
20240712,093600,96859850,21200,21200,21200,21200,3
|
|
20240712,093500,96796250,21200,21200,21200,21200,279
|
|
20240712,093400,90881450,21200,21200,21200,21200,200
|
|
20240712,093300,86641450,21200,21200,21200,21200,43
|
|
20240712,093200,85729850,21200,21200,21200,21200,5
|
|
20240712,093100,85623850,21150,21150,21150,21150,0
|
|
20240712,093000,85623850,21150,21200,21200,21150,300
|
|
20240712,092900,79265950,21250,21300,21300,21250,16
|
|
20240712,092800,78925650,21250,21250,21250,21250,0
|
|
20240712,092700,78925650,21250,21250,21250,21250,56
|
|
20240712,092600,77735650,21250,21250,21250,21250,0
|
|
20240712,092500,77735650,21250,21250,21250,21250,1
|
|
20240712,092400,77714400,21150,21200,21200,21150,5
|
|
20240712,092300,77608600,21200,21300,21300,21200,106
|
|
20240712,092200,75360800,21250,21250,21250,21250,4
|
|
20240712,092100,75275800,21250,21200,21250,21150,20
|
|
20240712,092000,74851950,21200,21200,21200,21200,2
|
|
20240712,091900,74809550,21300,21200,21300,21150,991
|
|
20240712,091800,53825600,21250,21250,21250,21250,50
|
|
20240712,091700,52763100,21200,21350,21350,21200,157
|
|
20240712,091600,49428900,21350,21300,21350,21300,20
|
|
20240712,091500,49002800,21300,21300,21300,21300,0
|
|
20240712,091400,49002800,21300,21300,21350,21300,973
|
|
20240712,091300,28276850,21300,21300,21300,21300,2
|
|
20240712,091200,28234250,21300,21300,21300,21300,1
|
|
20240712,091100,28212950,21250,21250,21250,21250,0
|
|
20240712,091000,28212950,21250,21250,21250,21250,78
|
|
20240712,090900,26555450,21200,21250,21250,21200,23
|
|
20240712,090800,26067750,21250,21250,21250,21250,15
|
|
20240712,090700,25749000,21250,21250,21250,21250,50
|
|
20240712,090600,24686500,21300,21300,21300,21300,1
|
|
20240712,090500,24665200,21300,21200,21300,21200,348
|
|
20240712,090400,17277900,21200,21250,21250,21200,143
|
|
20240712,090300,14245850,21250,21250,21250,21250,330
|
|
20240712,090200,7233350,21250,21300,21300,21250,189
|
|
20240712,090100,3216550,21300,21300,21300,21300,67
|
|
20240712,090000,1789450,21350,21300,21350,21300,84
|