668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,200500,718417650,21500,21500,21500,21500,399
|
|
20240701,200400,718417650,21500,21500,21500,21500,0
|
|
20240701,200300,718417650,21500,21500,21500,21500,0
|
|
20240701,200200,718417650,21500,21500,21500,21500,0
|
|
20240701,200100,718417650,21500,21500,21500,21500,0
|
|
20240701,200000,718417650,21500,21500,21500,21500,0
|
|
20240701,195900,718417650,21500,21500,21500,21500,0
|
|
20240701,195800,718417650,21500,21500,21500,21500,0
|
|
20240701,195700,718417650,21500,21500,21500,21500,0
|
|
20240701,195600,718417650,21500,21500,21500,21500,0
|
|
20240701,195500,718417650,21500,21500,21500,21500,0
|
|
20240701,195400,718417650,21500,21500,21500,21500,0
|
|
20240701,195300,718417650,21500,21500,21500,21500,0
|
|
20240701,195200,718417650,21500,21500,21500,21500,0
|
|
20240701,195100,718417650,21500,21500,21500,21500,0
|
|
20240701,195000,718417650,21500,21500,21500,21500,0
|
|
20240701,194900,718417650,21500,21500,21500,21500,0
|
|
20240701,194800,718417650,21500,21500,21500,21500,0
|
|
20240701,194700,718417650,21500,21500,21500,21500,0
|
|
20240701,194600,718417650,21500,21500,21500,21500,0
|
|
20240701,194500,718417650,21500,21500,21500,21500,0
|
|
20240701,194400,718417650,21500,21500,21500,21500,0
|
|
20240701,194300,718417650,21500,21500,21500,21500,0
|
|
20240701,194200,718417650,21500,21500,21500,21500,0
|
|
20240701,194100,718417650,21500,21500,21500,21500,0
|
|
20240701,194000,718417650,21500,21500,21500,21500,0
|
|
20240701,193900,718417650,21500,21500,21500,21500,0
|
|
20240701,193800,718417650,21500,21500,21500,21500,0
|
|
20240701,193700,718417650,21500,21500,21500,21500,0
|
|
20240701,193600,718417650,21500,21500,21500,21500,0
|
|
20240701,193500,718417650,21500,21500,21500,21500,399
|
|
20240701,193400,718417650,21500,21500,21500,21500,0
|
|
20240701,193300,718417650,21500,21500,21500,21500,0
|
|
20240701,193200,718417650,21500,21500,21500,21500,0
|
|
20240701,193100,718417650,21500,21500,21500,21500,0
|
|
20240701,193000,718417650,21500,21500,21500,21500,0
|
|
20240701,192900,718417650,21500,21500,21500,21500,0
|
|
20240701,192800,718417650,21500,21500,21500,21500,0
|
|
20240701,192700,718417650,21500,21500,21500,21500,0
|
|
20240701,192600,718417650,21500,21500,21500,21500,0
|
|
20240701,192500,718417650,21500,21500,21500,21500,0
|
|
20240701,192400,718417650,21500,21500,21500,21500,0
|
|
20240701,192300,718417650,21500,21500,21500,21500,0
|
|
20240701,192200,718417650,21500,21500,21500,21500,0
|
|
20240701,192100,718417650,21500,21500,21500,21500,0
|
|
20240701,192000,718417650,21500,21500,21500,21500,0
|
|
20240701,191900,718417650,21500,21500,21500,21500,0
|
|
20240701,191800,718417650,21500,21500,21500,21500,0
|
|
20240701,191700,718417650,21500,21500,21500,21500,0
|
|
20240701,191600,718417650,21500,21500,21500,21500,0
|
|
20240701,191500,718417650,21500,21500,21500,21500,0
|
|
20240701,191400,718417650,21500,21500,21500,21500,0
|
|
20240701,191300,718417650,21500,21500,21500,21500,0
|
|
20240701,191200,718417650,21500,21500,21500,21500,0
|
|
20240701,191100,718417650,21500,21500,21500,21500,0
|
|
20240701,191000,718417650,21500,21500,21500,21500,0
|
|
20240701,190900,718417650,21500,21500,21500,21500,0
|
|
20240701,190800,718417650,21500,21500,21500,21500,0
|
|
20240701,190700,718417650,21500,21500,21500,21500,0
|
|
20240701,190600,718417650,21500,21500,21500,21500,0
|
|
20240701,190500,718417650,21500,21500,21500,21500,399
|
|
20240701,190400,718417650,21500,21500,21500,21500,0
|
|
20240701,190300,718417650,21500,21500,21500,21500,0
|
|
20240701,190200,718417650,21500,21500,21500,21500,0
|
|
20240701,190100,718417650,21500,21500,21500,21500,0
|
|
20240701,190000,718417650,21500,21500,21500,21500,0
|
|
20240701,185900,718417650,21500,21500,21500,21500,0
|
|
20240701,185800,718417650,21500,21500,21500,21500,0
|
|
20240701,185700,718417650,21500,21500,21500,21500,0
|
|
20240701,185600,718417650,21500,21500,21500,21500,0
|
|
20240701,185500,718417650,21500,21500,21500,21500,0
|
|
20240701,185400,718417650,21500,21500,21500,21500,0
|
|
20240701,185300,718417650,21500,21500,21500,21500,0
|
|
20240701,185200,718417650,21500,21500,21500,21500,0
|
|
20240701,185100,718417650,21500,21500,21500,21500,0
|
|
20240701,185000,718417650,21500,21500,21500,21500,0
|
|
20240701,184900,718417650,21500,21500,21500,21500,0
|
|
20240701,184800,718417650,21500,21500,21500,21500,0
|
|
20240701,184700,718417650,21500,21500,21500,21500,0
|
|
20240701,184600,718417650,21500,21500,21500,21500,0
|
|
20240701,184500,718417650,21500,21500,21500,21500,0
|
|
20240701,184400,718417650,21500,21500,21500,21500,0
|
|
20240701,184300,718417650,21500,21500,21500,21500,0
|
|
20240701,184200,718417650,21500,21500,21500,21500,0
|
|
20240701,184100,718417650,21500,21500,21500,21500,0
|
|
20240701,184000,718417650,21500,21500,21500,21500,0
|
|
20240701,183900,718417650,21500,21500,21500,21500,0
|
|
20240701,183800,718417650,21500,21500,21500,21500,0
|
|
20240701,183700,718417650,21500,21500,21500,21500,0
|
|
20240701,183600,718417650,21500,21500,21500,21500,0
|
|
20240701,183500,718417650,21500,21500,21500,21500,399
|
|
20240701,183400,718417650,21500,21500,21500,21500,0
|
|
20240701,183300,718417650,21500,21500,21500,21500,0
|
|
20240701,183200,718417650,21500,21500,21500,21500,0
|
|
20240701,183100,718417650,21500,21500,21500,21500,0
|
|
20240701,183000,718417650,21500,21500,21500,21500,0
|
|
20240701,182900,718417650,21500,21500,21500,21500,0
|
|
20240701,182800,718417650,21500,21500,21500,21500,0
|
|
20240701,182700,718417650,21500,21500,21500,21500,0
|
|
20240701,182600,718417650,21500,21500,21500,21500,0
|
|
20240701,182500,718417650,21500,21500,21500,21500,0
|
|
20240701,182400,718417650,21500,21500,21500,21500,0
|
|
20240701,182300,718417650,21500,21500,21500,21500,0
|
|
20240701,182200,718417650,21500,21500,21500,21500,0
|
|
20240701,182100,718417650,21500,21500,21500,21500,0
|
|
20240701,182000,718417650,21500,21500,21500,21500,0
|
|
20240701,181900,718417650,21500,21500,21500,21500,0
|
|
20240701,181800,718417650,21500,21500,21500,21500,0
|
|
20240701,181700,718417650,21500,21500,21500,21500,0
|
|
20240701,181600,718417650,21500,21500,21500,21500,0
|
|
20240701,181500,718417650,21500,21500,21500,21500,0
|
|
20240701,181400,718417650,21500,21500,21500,21500,0
|
|
20240701,181300,718417650,21500,21500,21500,21500,0
|
|
20240701,181200,718417650,21500,21500,21500,21500,0
|
|
20240701,181100,718417650,21500,21500,21500,21500,0
|
|
20240701,181000,718417650,21500,21500,21500,21500,0
|
|
20240701,180900,718417650,21500,21500,21500,21500,0
|
|
20240701,180800,718417650,21500,21500,21500,21500,0
|
|
20240701,180700,718417650,21500,21500,21500,21500,0
|
|
20240701,180600,718417650,21500,21500,21500,21500,0
|
|
20240701,180500,718417650,21500,21500,21500,21500,399
|
|
20240701,180400,718417650,21500,21500,21500,21500,0
|
|
20240701,180300,718417650,21500,21500,21500,21500,0
|
|
20240701,180200,718417650,21500,21500,21500,21500,0
|
|
20240701,180100,718417650,21500,21500,21500,21500,0
|
|
20240701,180000,718417650,21500,21500,21500,21500,0
|
|
20240701,175900,718417650,21500,21500,21500,21500,0
|
|
20240701,175800,718417650,21500,21500,21500,21500,0
|
|
20240701,175700,718417650,21500,21500,21500,21500,0
|
|
20240701,175600,718417650,21500,21500,21500,21500,0
|
|
20240701,175500,718417650,21500,21500,21500,21500,0
|
|
20240701,175400,718417650,21500,21500,21500,21500,0
|
|
20240701,175300,718417650,21500,21500,21500,21500,0
|
|
20240701,175200,718417650,21500,21500,21500,21500,0
|
|
20240701,175100,718417650,21500,21500,21500,21500,0
|
|
20240701,175000,718417650,21500,21500,21500,21500,0
|
|
20240701,174900,718417650,21500,21500,21500,21500,0
|
|
20240701,174800,718417650,21500,21500,21500,21500,0
|
|
20240701,174700,718417650,21500,21500,21500,21500,0
|
|
20240701,174600,718417650,21500,21500,21500,21500,0
|
|
20240701,174500,718417650,21500,21500,21500,21500,0
|
|
20240701,174400,718417650,21500,21500,21500,21500,0
|
|
20240701,174300,718417650,21500,21500,21500,21500,0
|
|
20240701,174200,718417650,21500,21500,21500,21500,0
|
|
20240701,174100,718417650,21500,21500,21500,21500,0
|
|
20240701,174000,718417650,21500,21500,21500,21500,0
|
|
20240701,173900,718417650,21500,21500,21500,21500,0
|
|
20240701,173800,718417650,21500,21500,21500,21500,0
|
|
20240701,173700,718417650,21500,21500,21500,21500,0
|
|
20240701,173600,718417650,21500,21500,21500,21500,0
|
|
20240701,173500,718417650,21500,21500,21500,21500,399
|
|
20240701,173400,718417650,21500,21500,21500,21500,0
|
|
20240701,173300,718417650,21500,21500,21500,21500,0
|
|
20240701,173200,718417650,21500,21500,21500,21500,0
|
|
20240701,173100,718417650,21500,21500,21500,21500,0
|
|
20240701,173000,718417650,21500,21500,21500,21500,0
|
|
20240701,172900,718417650,21500,21500,21500,21500,0
|
|
20240701,172800,718417650,21500,21500,21500,21500,0
|
|
20240701,172700,718417650,21500,21500,21500,21500,0
|
|
20240701,172600,718417650,21500,21500,21500,21500,0
|
|
20240701,172500,718417650,21500,21500,21500,21500,0
|
|
20240701,172400,718417650,21500,21500,21500,21500,0
|
|
20240701,172300,718417650,21500,21500,21500,21500,0
|
|
20240701,172200,718417650,21500,21500,21500,21500,0
|
|
20240701,172100,718417650,21500,21500,21500,21500,0
|
|
20240701,172000,718417650,21500,21500,21500,21500,0
|
|
20240701,171900,718417650,21500,21500,21500,21500,0
|
|
20240701,171800,718417650,21500,21500,21500,21500,0
|
|
20240701,171700,718417650,21500,21500,21500,21500,0
|
|
20240701,171600,718417650,21500,21500,21500,21500,0
|
|
20240701,171500,718417650,21500,21500,21500,21500,0
|
|
20240701,171400,718417650,21500,21500,21500,21500,0
|
|
20240701,171300,718417650,21500,21500,21500,21500,0
|
|
20240701,171200,718417650,21500,21500,21500,21500,0
|
|
20240701,171100,718417650,21500,21500,21500,21500,0
|
|
20240701,171000,718417650,21500,21500,21500,21500,0
|
|
20240701,170900,718417650,21500,21500,21500,21500,0
|
|
20240701,170800,718417650,21500,21500,21500,21500,0
|
|
20240701,170700,718417650,21500,21500,21500,21500,0
|
|
20240701,170600,718417650,21500,21500,21500,21500,0
|
|
20240701,170500,718417650,21500,21500,21500,21500,399
|
|
20240701,170400,718417650,21500,21500,21500,21500,0
|
|
20240701,170300,718417650,21500,21500,21500,21500,0
|
|
20240701,170200,718417650,21500,21500,21500,21500,0
|
|
20240701,170100,718417650,21500,21500,21500,21500,0
|
|
20240701,170000,718417650,21500,21500,21500,21500,0
|
|
20240701,165900,718417650,21500,21500,21500,21500,0
|
|
20240701,165800,718417650,21500,21500,21500,21500,0
|
|
20240701,165700,718417650,21500,21500,21500,21500,0
|
|
20240701,165600,718417650,21500,21500,21500,21500,0
|
|
20240701,165500,718417650,21500,21500,21500,21500,0
|
|
20240701,165400,718417650,21500,21500,21500,21500,0
|
|
20240701,165300,718417650,21500,21500,21500,21500,0
|
|
20240701,165200,718417650,21500,21500,21500,21500,0
|
|
20240701,165100,718417650,21500,21500,21500,21500,0
|
|
20240701,165000,718417650,21500,21500,21500,21500,0
|
|
20240701,164900,718417650,21500,21500,21500,21500,0
|
|
20240701,164800,718417650,21500,21500,21500,21500,0
|
|
20240701,164700,718417650,21500,21500,21500,21500,0
|
|
20240701,164600,718417650,21500,21500,21500,21500,0
|
|
20240701,164500,718417650,21500,21500,21500,21500,0
|
|
20240701,164400,718417650,21500,21500,21500,21500,0
|
|
20240701,164300,718417650,21500,21500,21500,21500,0
|
|
20240701,164200,718417650,21500,21500,21500,21500,0
|
|
20240701,164100,718417650,21500,21500,21500,21500,0
|
|
20240701,164000,718417650,21500,21500,21500,21500,0
|
|
20240701,163900,718417650,21500,21500,21500,21500,0
|
|
20240701,163800,718417650,21500,21500,21500,21500,0
|
|
20240701,163700,718417650,21500,21500,21500,21500,0
|
|
20240701,163600,718417650,21500,21500,21500,21500,0
|
|
20240701,163500,718417650,21500,21500,21500,21500,399
|
|
20240701,163400,718417650,21500,21500,21500,21500,0
|
|
20240701,163300,718417650,21500,21500,21500,21500,0
|
|
20240701,163200,718417650,21500,21500,21500,21500,0
|
|
20240701,163100,718417650,21500,21500,21500,21500,0
|
|
20240701,163000,718417650,21500,21500,21500,21500,0
|
|
20240701,162900,718417650,21500,21500,21500,21500,0
|
|
20240701,162800,718417650,21500,21500,21500,21500,0
|
|
20240701,162700,718417650,21500,21500,21500,21500,0
|
|
20240701,162600,718417650,21500,21500,21500,21500,0
|
|
20240701,162500,718417650,21500,21500,21500,21500,0
|
|
20240701,162400,718417650,21500,21500,21500,21500,0
|
|
20240701,162300,718417650,21500,21500,21500,21500,0
|
|
20240701,162200,718417650,21500,21500,21500,21500,0
|
|
20240701,162100,718417650,21500,21500,21500,21500,0
|
|
20240701,162000,718417650,21500,21500,21500,21500,0
|
|
20240701,161900,718417650,21500,21500,21500,21500,0
|
|
20240701,161800,718417650,21500,21500,21500,21500,0
|
|
20240701,161700,718417650,21500,21500,21500,21500,0
|
|
20240701,161600,718417650,21500,21500,21500,21500,0
|
|
20240701,161500,718417650,21500,21500,21500,21500,0
|
|
20240701,161400,718417650,21500,21500,21500,21500,0
|
|
20240701,161300,718417650,21500,21500,21500,21500,0
|
|
20240701,161200,718417650,21500,21500,21500,21500,0
|
|
20240701,161100,718417650,21500,21500,21500,21500,0
|
|
20240701,161000,718417650,21500,21500,21500,21500,0
|
|
20240701,160900,718417650,21500,21500,21500,21500,0
|
|
20240701,160800,718417650,21500,21500,21500,21500,0
|
|
20240701,160700,718417650,21500,21500,21500,21500,0
|
|
20240701,160600,718417650,21500,21500,21500,21500,0
|
|
20240701,160500,718417650,21500,21500,21500,21500,399
|
|
20240701,160400,718417650,21500,21500,21500,21500,0
|
|
20240701,160300,718417650,21500,21500,21500,21500,0
|
|
20240701,160200,718417650,21500,21500,21500,21500,0
|
|
20240701,160100,718417650,21500,21500,21500,21500,0
|
|
20240701,160000,718417650,21500,21500,21500,21500,0
|
|
20240701,155900,718417650,21500,21500,21500,21500,0
|
|
20240701,155800,718417650,21500,21500,21500,21500,0
|
|
20240701,155700,718417650,21500,21500,21500,21500,0
|
|
20240701,155600,718417650,21500,21500,21500,21500,0
|
|
20240701,155500,718417650,21500,21500,21500,21500,0
|
|
20240701,155400,718417650,21500,21500,21500,21500,0
|
|
20240701,155300,718417650,21500,21500,21500,21500,0
|
|
20240701,155200,718417650,21500,21500,21500,21500,0
|
|
20240701,155100,718417650,21500,21500,21500,21500,0
|
|
20240701,155000,718417650,21500,21500,21500,21500,0
|
|
20240701,154900,718417650,21500,21500,21500,21500,0
|
|
20240701,154800,718417650,21500,21500,21500,21500,0
|
|
20240701,154700,718417650,21500,21500,21500,21500,0
|
|
20240701,154600,718417650,21500,21500,21500,21500,0
|
|
20240701,154500,718417650,21500,21500,21500,21500,0
|
|
20240701,154400,718417650,21500,21500,21500,21500,0
|
|
20240701,154300,718417650,21500,21500,21500,21500,0
|
|
20240701,154200,718417650,21500,21500,21500,21500,0
|
|
20240701,154100,718417650,21500,21500,21500,21500,0
|
|
20240701,154000,718417650,21500,21500,21500,21500,0
|
|
20240701,153900,718417650,21500,21500,21500,21500,0
|
|
20240701,153800,718417650,21500,21500,21500,21500,0
|
|
20240701,153700,718417650,21500,21500,21500,21500,0
|
|
20240701,153600,718417650,21500,21500,21500,21500,0
|
|
20240701,153500,718417650,21500,21500,21500,21500,399
|
|
20240701,153400,718417650,21500,21500,21500,21500,0
|
|
20240701,153300,718417650,21500,21500,21500,21500,0
|
|
20240701,153200,718417650,21500,21500,21500,21500,0
|
|
20240701,153100,718417650,21500,21500,21500,21500,0
|
|
20240701,153000,718417650,21500,21500,21500,21500,399
|
|
20240701,152900,709839150,21500,21500,21500,21500,0
|
|
20240701,152800,709839150,21500,21500,21500,21500,0
|
|
20240701,152700,709839150,21500,21500,21500,21500,0
|
|
20240701,152600,709839150,21500,21500,21500,21500,0
|
|
20240701,152500,709839150,21500,21500,21500,21500,0
|
|
20240701,152400,709839150,21500,21500,21500,21500,0
|
|
20240701,152300,709839150,21500,21500,21500,21500,0
|
|
20240701,152200,709839150,21500,21500,21500,21500,0
|
|
20240701,152100,709839150,21500,21500,21500,21500,0
|
|
20240701,152000,709839150,21500,21500,21500,21500,0
|
|
20240701,151900,709839150,21500,21450,21500,21450,23
|
|
20240701,151800,709344750,21500,21450,21500,21450,26
|
|
20240701,151700,708786050,21500,21400,21500,21400,31
|
|
20240701,151600,708120900,21400,21400,21400,21400,4
|
|
20240701,151500,708035300,21400,21400,21400,21400,0
|
|
20240701,151400,708035300,21400,21400,21400,21400,0
|
|
20240701,151300,708035300,21400,21400,21400,21400,0
|
|
20240701,151200,708035300,21400,21400,21400,21400,0
|
|
20240701,151100,708035300,21400,21400,21400,21400,0
|
|
20240701,151000,708035300,21400,21450,21450,21400,3
|
|
20240701,150900,707971000,21500,21550,21550,21500,25
|
|
20240701,150800,707432300,21550,21550,21550,21550,0
|
|
20240701,150700,707432300,21550,21550,21550,21550,45
|
|
20240701,150600,706462550,21550,21550,21550,21550,1
|
|
20240701,150500,706441000,21400,21400,21400,21400,0
|
|
20240701,150400,706441000,21400,21400,21400,21400,11
|
|
20240701,150300,706205600,21400,21400,21400,21400,0
|
|
20240701,150200,706205600,21400,21600,21600,21400,3253
|
|
20240701,150100,636104250,21600,21600,21600,21600,0
|
|
20240701,150000,636104250,21600,21600,21600,21600,2
|
|
20240701,145900,636061050,21600,21550,21600,21550,52
|
|
20240701,145800,634940350,21550,21550,21550,21550,0
|
|
20240701,145700,634940350,21550,21550,21550,21550,0
|
|
20240701,145600,634940350,21550,21550,21550,21550,0
|
|
20240701,145500,634940350,21550,21550,21550,21550,0
|
|
20240701,145400,634940350,21550,21550,21550,21550,0
|
|
20240701,145300,634940350,21550,21550,21550,21550,0
|
|
20240701,145200,634940350,21550,21550,21550,21550,400
|
|
20240701,145100,626320350,21600,21600,21600,21600,10
|
|
20240701,145000,626104350,21600,21600,21600,21600,50
|
|
20240701,144900,625024350,21550,21550,21550,21550,0
|
|
20240701,144800,625024350,21550,21600,21600,21550,4
|
|
20240701,144700,624938050,21600,21600,21600,21600,23
|
|
20240701,144600,624441250,21550,21600,21600,21550,93
|
|
20240701,144500,622436450,21550,21550,21550,21550,0
|
|
20240701,144400,622436450,21550,21550,21550,21550,0
|
|
20240701,144300,622436450,21550,21550,21550,21550,0
|
|
20240701,144200,622436450,21550,21550,21550,21550,0
|
|
20240701,144100,622436450,21550,21550,21550,21550,0
|
|
20240701,144000,622436450,21550,21550,21550,21550,0
|
|
20240701,143900,622436450,21550,21550,21550,21550,54
|
|
20240701,143800,621272750,21550,21550,21550,21550,36
|
|
20240701,143700,620496950,21600,21600,21600,21600,0
|
|
20240701,143600,620496950,21600,21600,21600,21600,0
|
|
20240701,143500,620496950,21600,21600,21600,21600,0
|
|
20240701,143400,620496950,21600,21600,21600,21600,94
|
|
20240701,143300,618466550,21600,21600,21600,21600,0
|
|
20240701,143200,618466550,21600,21600,21600,21600,0
|
|
20240701,143100,618466550,21600,21600,21600,21600,0
|
|
20240701,143000,618466550,21600,21600,21600,21600,2
|
|
20240701,142900,618423350,21550,21600,21600,21550,52
|
|
20240701,142800,617302650,21600,21550,21600,21550,252
|
|
20240701,142700,611871550,21600,21600,21600,21600,1
|
|
20240701,142600,611849950,21650,21650,21650,21650,0
|
|
20240701,142500,611849950,21650,21650,21650,21650,650
|
|
20240701,142400,597777450,21650,21650,21650,21650,0
|
|
20240701,142300,597777450,21650,21650,21650,21650,10
|
|
20240701,142200,597560950,21600,21650,21650,21550,51
|
|
20240701,142100,596457350,21650,21650,21650,21650,2
|
|
20240701,142000,596414050,21550,21550,21550,21550,10
|
|
20240701,141900,596198550,21650,21550,21650,21550,531
|
|
20240701,141800,584712700,21650,21700,21700,21650,135
|
|
20240701,141700,581788450,21650,21600,21650,21600,1070
|
|
20240701,141600,558676200,21600,21600,21600,21600,1
|
|
20240701,141500,558654600,21550,21550,21550,21550,50
|
|
20240701,141400,557577100,21550,21550,21550,21550,16
|
|
20240701,141300,557232300,21550,21550,21550,21550,549
|
|
20240701,141200,545401350,21550,21550,21550,21550,0
|
|
20240701,141100,545401350,21550,21550,21550,21550,38
|
|
20240701,141000,544582450,21500,21500,21500,21500,0
|
|
20240701,140900,544582450,21500,21500,21500,21500,0
|
|
20240701,140800,544582450,21500,21500,21500,21500,254
|
|
20240701,140700,539121450,21500,21500,21500,21500,2
|
|
20240701,140600,539078450,21450,21450,21450,21450,188
|
|
20240701,140500,535045850,21450,21400,21450,21400,420
|
|
20240701,140400,526057700,21400,21400,21400,21400,2
|
|
20240701,140300,526014900,21350,21350,21350,21350,335
|
|
20240701,140200,518862650,21350,21350,21350,21350,40
|
|
20240701,140100,518008650,21300,21300,21300,21300,0
|
|
20240701,140000,518008650,21300,21300,21300,21300,0
|
|
20240701,135900,518008650,21300,21300,21300,21300,0
|
|
20240701,135800,518008650,21300,21300,21300,21300,8
|
|
20240701,135700,517838250,21300,21300,21300,21300,2
|
|
20240701,135600,517795650,21300,21300,21300,21300,46
|
|
20240701,135500,516815850,21300,21250,21300,21250,342
|
|
20240701,135400,509548300,21250,21250,21250,21250,0
|
|
20240701,135300,509548300,21250,21200,21250,21200,11
|
|
20240701,135200,509315000,21200,21200,21200,21200,23
|
|
20240701,135100,508827400,21200,21200,21200,21200,18
|
|
20240701,135000,508445800,21250,21250,21250,21250,5
|
|
20240701,134900,508339550,21250,21250,21250,21250,0
|
|
20240701,134800,508339550,21250,21200,21250,21200,50
|
|
20240701,134700,507277950,21250,21250,21250,21250,0
|
|
20240701,134600,507277950,21250,21250,21250,21250,1
|
|
20240701,134500,507256700,21250,21250,21250,21250,50
|
|
20240701,134400,506194200,21250,21200,21250,21200,34
|
|
20240701,134300,505473350,21150,21150,21150,21150,0
|
|
20240701,134200,505473350,21150,21150,21150,21150,0
|
|
20240701,134100,505473350,21150,21200,21200,21150,8
|
|
20240701,134000,505304100,21200,21200,21200,21200,4
|
|
20240701,133900,505219300,21200,21200,21200,21200,96
|
|
20240701,133800,503184100,21200,21200,21200,21200,0
|
|
20240701,133700,503184100,21200,21200,21200,21200,7
|
|
20240701,133600,503035700,21200,21200,21200,21200,0
|
|
20240701,133500,503035700,21200,21200,21200,21200,0
|
|
20240701,133400,503035700,21200,21200,21200,21200,0
|
|
20240701,133300,503035700,21200,21200,21200,21200,60
|
|
20240701,133200,501763700,21250,21200,21250,21200,51
|
|
20240701,133100,500682450,21200,21250,21250,21200,57
|
|
20240701,133000,499474000,21250,21300,21300,21250,18
|
|
20240701,132900,499091450,21250,21250,21250,21250,7
|
|
20240701,132800,498942700,21300,21300,21300,21300,0
|
|
20240701,132700,498942700,21300,21300,21300,21300,1
|
|
20240701,132600,498921400,21250,21250,21250,21250,0
|
|
20240701,132500,498921400,21250,21250,21250,21250,50
|
|
20240701,132400,497858900,21250,21250,21250,21250,0
|
|
20240701,132300,497858900,21250,21250,21250,21250,54
|
|
20240701,132200,496711400,21300,21300,21300,21300,0
|
|
20240701,132100,496711400,21300,21300,21300,21300,0
|
|
20240701,132000,496711400,21300,21300,21300,21300,14
|
|
20240701,131900,496413200,21250,21250,21250,21250,0
|
|
20240701,131800,496413200,21250,21250,21250,21250,0
|
|
20240701,131700,496413200,21250,21250,21250,21250,0
|
|
20240701,131600,496413200,21250,21250,21250,21250,0
|
|
20240701,131500,496413200,21250,21250,21250,21250,0
|
|
20240701,131400,496413200,21250,21250,21250,21250,0
|
|
20240701,131300,496413200,21250,21250,21250,21250,43
|
|
20240701,131200,495499450,21250,21350,21350,21250,401
|
|
20240701,131100,486970150,21400,21400,21400,21400,0
|
|
20240701,131000,486970150,21400,21400,21400,21400,5
|
|
20240701,130900,486863150,21400,21400,21400,21400,0
|
|
20240701,130800,486863150,21400,21400,21400,21400,0
|
|
20240701,130700,486863150,21400,21400,21400,21400,1
|
|
20240701,130600,486841750,21350,21350,21350,21350,101
|
|
20240701,130500,484685400,21350,21400,21400,21350,6
|
|
20240701,130400,484557050,21450,21450,21450,21450,5
|
|
20240701,130300,484449800,21500,21500,21500,21500,0
|
|
20240701,130200,484449800,21500,21500,21500,21500,0
|
|
20240701,130100,484449800,21500,21500,21500,21500,1
|
|
20240701,130000,484428300,21350,21400,21400,21350,20
|
|
20240701,125900,484001100,21500,21500,21500,21500,0
|
|
20240701,125800,484001100,21500,21500,21500,21500,0
|
|
20240701,125700,484001100,21500,21500,21500,21500,0
|
|
20240701,125600,484001100,21500,21500,21500,21500,1
|
|
20240701,125500,483979600,21400,21400,21400,21400,0
|
|
20240701,125400,483979600,21400,21400,21400,21400,0
|
|
20240701,125300,483979600,21400,21400,21400,21400,0
|
|
20240701,125200,483979600,21400,21400,21400,21400,100
|
|
20240701,125100,481839600,21400,21400,21400,21400,0
|
|
20240701,125000,481839600,21400,21400,21400,21400,0
|
|
20240701,124900,481839600,21400,21400,21400,21400,0
|
|
20240701,124800,481839600,21400,21400,21400,21400,0
|
|
20240701,124700,481839600,21400,21400,21400,21400,0
|
|
20240701,124600,481839600,21400,21400,21400,21400,43
|
|
20240701,124500,480919400,21400,21400,21400,21400,0
|
|
20240701,124400,480919400,21400,21400,21400,21400,150
|
|
20240701,124300,477709400,21400,21400,21400,21400,0
|
|
20240701,124200,477709400,21400,21400,21400,21400,0
|
|
20240701,124100,477709400,21400,21400,21400,21400,0
|
|
20240701,124000,477709400,21400,21400,21400,21400,0
|
|
20240701,123900,477709400,21400,21400,21400,21400,0
|
|
20240701,123800,477709400,21400,21450,21450,21400,299
|
|
20240701,123700,471295900,21450,21450,21450,21450,419
|
|
20240701,123600,462308350,21500,21500,21500,21500,0
|
|
20240701,123500,462308350,21500,21500,21500,21500,0
|
|
20240701,123400,462308350,21500,21500,21500,21500,0
|
|
20240701,123300,462308350,21500,21500,21500,21500,42
|
|
20240701,123200,461405350,21500,21500,21500,21500,0
|
|
20240701,123100,461405350,21500,21500,21500,21500,2
|
|
20240701,123000,461362350,21500,21500,21500,21500,150
|
|
20240701,122900,458137350,21500,21500,21500,21500,0
|
|
20240701,122800,458137350,21500,21500,21500,21500,140
|
|
20240701,122700,455127350,21450,21450,21450,21450,63
|
|
20240701,122600,453776000,21500,21500,21500,21500,0
|
|
20240701,122500,453776000,21500,21500,21500,21500,947
|
|
20240701,122400,433415500,21500,21500,21500,21500,25
|
|
20240701,122300,432878000,21500,21500,21500,21500,0
|
|
20240701,122200,432878000,21500,21500,21500,21500,0
|
|
20240701,122100,432878000,21500,21500,21500,21500,6
|
|
20240701,122000,432749000,21500,21500,21500,21500,0
|
|
20240701,121900,432749000,21500,21500,21500,21500,0
|
|
20240701,121800,432749000,21500,21500,21500,21500,0
|
|
20240701,121700,432749000,21500,21500,21500,21500,30
|
|
20240701,121600,432104000,21500,21500,21500,21500,40
|
|
20240701,121500,431244000,21500,21500,21500,21500,0
|
|
20240701,121400,431244000,21500,21500,21500,21500,0
|
|
20240701,121300,431244000,21500,21500,21500,21500,90
|
|
20240701,121200,429309000,21550,21550,21550,21550,0
|
|
20240701,121100,429309000,21550,21550,21550,21550,0
|
|
20240701,121000,429309000,21550,21550,21550,21550,13
|
|
20240701,120900,429028850,21550,21550,21550,21550,5
|
|
20240701,120800,428921100,21550,21550,21550,21550,0
|
|
20240701,120700,428921100,21550,21550,21550,21550,1
|
|
20240701,120600,428899550,21550,21550,21550,21550,200
|
|
20240701,120500,424589550,21500,21500,21500,21500,44
|
|
20240701,120400,423643550,21550,21550,21550,21550,0
|
|
20240701,120300,423643550,21550,21550,21550,21550,153
|
|
20240701,120200,420346400,21600,21600,21600,21600,0
|
|
20240701,120100,420346400,21600,21600,21600,21600,1
|
|
20240701,120000,420324800,21550,21550,21550,21550,0
|
|
20240701,115900,420324800,21550,21550,21550,21550,4
|
|
20240701,115800,420238600,21550,21550,21550,21550,0
|
|
20240701,115700,420238600,21550,21600,21600,21550,25
|
|
20240701,115600,419699600,21600,21600,21600,21600,0
|
|
20240701,115500,419699600,21600,21600,21600,21600,0
|
|
20240701,115400,419699600,21600,21600,21600,21600,0
|
|
20240701,115300,419699600,21600,21600,21600,21600,0
|
|
20240701,115200,419699600,21600,21600,21600,21600,329
|
|
20240701,115100,412593200,21600,21600,21600,21600,0
|
|
20240701,115000,412593200,21600,21600,21600,21600,0
|
|
20240701,114900,412593200,21600,21600,21600,21600,7
|
|
20240701,114800,412442000,21600,21600,21600,21600,154
|
|
20240701,114700,409115600,21550,21550,21550,21550,80
|
|
20240701,114600,407391600,21600,21600,21600,21600,120
|
|
20240701,114500,404799600,21600,21600,21600,21600,0
|
|
20240701,114400,404799600,21600,21600,21600,21600,0
|
|
20240701,114300,404799600,21600,21600,21600,21600,0
|
|
20240701,114200,404799600,21600,21600,21650,21600,719
|
|
20240701,114100,389252250,21600,21600,21600,21600,100
|
|
20240701,114000,387092250,21600,21600,21600,21600,0
|
|
20240701,113900,387092250,21600,21600,21600,21600,0
|
|
20240701,113800,387092250,21600,21600,21600,21600,0
|
|
20240701,113700,387092250,21600,21550,21600,21550,11
|
|
20240701,113600,386855100,21500,21500,21500,21500,103
|
|
20240701,113500,384640600,21550,21550,21550,21550,0
|
|
20240701,113400,384640600,21550,21550,21550,21550,0
|
|
20240701,113300,384640600,21550,21550,21550,21550,0
|
|
20240701,113200,384640600,21550,21550,21550,21550,0
|
|
20240701,113100,384640600,21550,21550,21550,21550,0
|
|
20240701,113000,384640600,21550,21550,21550,21550,177
|
|
20240701,112900,380826250,21500,21500,21500,21500,0
|
|
20240701,112800,380826250,21500,21500,21500,21500,0
|
|
20240701,112700,380826250,21500,21500,21500,21500,0
|
|
20240701,112600,380826250,21500,21500,21500,21500,0
|
|
20240701,112500,380826250,21500,21500,21500,21500,70
|
|
20240701,112400,379321250,21550,21550,21550,21550,0
|
|
20240701,112300,379321250,21550,21550,21550,21550,1
|
|
20240701,112200,379299700,21550,21550,21550,21550,0
|
|
20240701,112100,379299700,21550,21550,21550,21550,0
|
|
20240701,112000,379299700,21550,21550,21550,21550,0
|
|
20240701,111900,379299700,21550,21550,21550,21550,20
|
|
20240701,111800,378868700,21500,21550,21550,21500,11
|
|
20240701,111700,378632150,21450,21450,21450,21450,0
|
|
20240701,111600,378632150,21450,21450,21450,21450,0
|
|
20240701,111500,378632150,21450,21450,21450,21450,0
|
|
20240701,111400,378632150,21450,21450,21450,21450,0
|
|
20240701,111300,378632150,21450,21500,21500,21450,35
|
|
20240701,111200,377881350,21550,21500,21550,21500,5
|
|
20240701,111100,377773800,21450,21450,21450,21450,45
|
|
20240701,111000,376808550,21500,21500,21500,21500,0
|
|
20240701,110900,376808550,21500,21500,21500,21500,1
|
|
20240701,110800,376787050,21500,21500,21500,21500,0
|
|
20240701,110700,376787050,21500,21500,21500,21500,95
|
|
20240701,110600,374744550,21550,21550,21550,21550,0
|
|
20240701,110500,374744550,21550,21550,21550,21550,1
|
|
20240701,110400,374723000,21550,21550,21550,21550,1
|
|
20240701,110300,374701450,21500,21500,21500,21500,10
|
|
20240701,110200,374486450,21500,21500,21500,21500,0
|
|
20240701,110100,374486450,21500,21500,21500,21500,0
|
|
20240701,110000,374486450,21500,21500,21500,21500,0
|
|
20240701,105900,374486450,21500,21500,21500,21500,166
|
|
20240701,105800,370917450,21400,21400,21400,21400,0
|
|
20240701,105700,370917450,21400,21400,21400,21400,0
|
|
20240701,105600,370917450,21400,21400,21400,21400,21
|
|
20240701,105500,370468050,21400,21400,21400,21400,10
|
|
20240701,105400,370254050,21450,21500,21500,21450,9
|
|
20240701,105300,370060900,21400,21450,21450,21400,26
|
|
20240701,105200,369504000,21450,21400,21500,21400,30
|
|
20240701,105100,368861100,21400,21400,21400,21400,3
|
|
20240701,105000,368796900,21400,21400,21400,21400,6
|
|
20240701,104900,368668500,21500,21500,21500,21500,0
|
|
20240701,104800,368668500,21500,21500,21500,21500,100
|
|
20240701,104700,366518500,21500,21500,21500,21500,40
|
|
20240701,104600,365658500,21500,21500,21500,21500,45
|
|
20240701,104500,364691000,21500,21500,21500,21500,0
|
|
20240701,104400,364691000,21500,21500,21500,21500,3
|
|
20240701,104300,364626500,21500,21450,21500,21450,25
|
|
20240701,104200,364089100,21400,21350,21400,21350,733
|
|
20240701,104100,348404000,21300,21300,21300,21300,11
|
|
20240701,104000,348169700,21300,21300,21300,21300,0
|
|
20240701,103900,348169700,21300,21300,21300,21300,0
|
|
20240701,103800,348169700,21300,21350,21350,21300,52
|
|
20240701,103700,347062000,21350,21350,21400,21350,4
|
|
20240701,103600,346976550,21350,21350,21350,21350,2
|
|
20240701,103500,346933850,21300,21350,21400,21300,370
|
|
20240701,103400,339033650,21350,21350,21350,21350,0
|
|
20240701,103300,339033650,21350,21300,21350,21300,67
|
|
20240701,103200,337606000,21300,21300,21300,21300,56
|
|
20240701,103100,336413200,21300,21300,21300,21300,0
|
|
20240701,103000,336413200,21300,21300,21300,21300,22
|
|
20240701,102900,335944600,21300,21300,21300,21300,22
|
|
20240701,102800,335476000,21350,21350,21350,21350,1
|
|
20240701,102700,335454650,21300,21300,21300,21300,60
|
|
20240701,102600,334176650,21250,21300,21300,21250,80
|
|
20240701,102500,332475000,21300,21350,21400,21300,6
|
|
20240701,102400,332346950,21400,21400,21400,21400,0
|
|
20240701,102300,332346950,21400,21400,21400,21400,0
|
|
20240701,102200,332346950,21400,21400,21400,21350,52
|
|
20240701,102100,331234200,21350,21350,21350,21350,226
|
|
20240701,102000,326409100,21350,21350,21350,21350,4
|
|
20240701,101900,326323700,21400,21400,21400,21350,33
|
|
20240701,101800,325619000,21350,21400,21400,21350,2
|
|
20240701,101700,325576250,21400,21350,21400,21350,41
|
|
20240701,101600,324698950,21400,21400,21400,21400,1
|
|
20240701,101500,324677550,21350,21350,21350,21350,1
|
|
20240701,101400,324656200,21250,21350,21400,21250,19
|
|
20240701,101300,324249850,21400,21400,21400,21400,49
|
|
20240701,101200,323201250,21400,21400,21400,21350,8
|
|
20240701,101100,323030150,21400,21300,21400,21300,9
|
|
20240701,101000,322837900,21400,21300,21400,21250,225
|
|
20240701,100900,318044550,21300,21300,21300,21300,795
|
|
20240701,100800,301111050,21300,21150,21300,21150,140
|
|
20240701,100700,298133300,21300,21250,21300,21250,15
|
|
20240701,100600,297814250,21300,21250,21300,21250,2
|
|
20240701,100500,297771700,21250,21250,21250,21250,24
|
|
20240701,100400,297261700,21250,21150,21250,21150,134
|
|
20240701,100300,294424350,21100,21150,21150,21000,493
|
|
20240701,100200,284049650,21150,21100,21150,21000,69
|
|
20240701,100100,282599250,21150,21100,21150,21000,152
|
|
20240701,100000,279392600,21150,21150,21150,21100,853
|
|
20240701,095900,261351950,21150,21000,21150,21000,564
|
|
20240701,095800,249469300,21000,20900,21000,20900,196
|
|
20240701,095700,245363750,20900,21050,21050,20900,894
|
|
20240701,095600,226599300,21050,21050,21050,21050,505
|
|
20240701,095500,215969050,21100,21100,21100,21100,2
|
|
20240701,095400,215926850,21050,21050,21050,21050,227
|
|
20240701,095300,211148500,21100,21100,21100,21100,144
|
|
20240701,095200,208110100,21100,21100,21100,21100,0
|
|
20240701,095100,208110100,21100,21100,21100,21100,382
|
|
20240701,095000,200049900,21050,21050,21100,21000,719
|
|
20240701,094900,184925450,21100,21100,21100,21100,110
|
|
20240701,094800,182604450,21100,21150,21150,21100,6
|
|
20240701,094700,182477600,21150,21150,21150,21150,407
|
|
20240701,094600,173869550,21150,21200,21200,21150,232
|
|
20240701,094500,168961150,21200,21200,21200,21200,2
|
|
20240701,094400,168918750,21150,21150,21150,21150,144
|
|
20240701,094300,165873150,21150,21100,21150,21100,109
|
|
20240701,094200,163573050,21100,21100,21100,21100,100
|
|
20240701,094100,161463050,21150,21100,21150,21100,32
|
|
20240701,094000,160787750,21100,21100,21100,21100,41
|
|
20240701,093900,159922650,21100,21150,21150,21100,300
|
|
20240701,093800,153587100,21300,21200,21300,21150,153
|
|
20240701,093700,150350650,21200,21200,21200,21200,15
|
|
20240701,093600,150032650,21200,21200,21200,21200,231
|
|
20240701,093500,145135450,21350,21350,21350,21350,0
|
|
20240701,093400,145135450,21350,21250,21350,21200,272
|
|
20240701,093300,139364800,21250,21300,21300,21200,180
|
|
20240701,093200,135542300,21400,21400,21400,21400,0
|
|
20240701,093100,135542300,21400,21250,21400,21250,1184
|
|
20240701,093000,110377900,21250,21350,21350,21250,1197
|
|
20240701,092900,84912300,21400,21400,21400,21400,78
|
|
20240701,092800,83243100,21400,21400,21400,21400,0
|
|
20240701,092700,83243100,21400,21500,21500,21400,104
|
|
20240701,092600,81017100,21450,21500,21500,21450,143
|
|
20240701,092500,77949700,21500,21450,21500,21450,63
|
|
20240701,092400,76596400,21450,21450,21450,21450,0
|
|
20240701,092300,76596400,21450,21450,21450,21450,0
|
|
20240701,092200,76596400,21450,21450,21450,21450,39
|
|
20240701,092100,75759850,21500,21450,21500,21450,122
|
|
20240701,092000,73142650,21450,21450,21450,21450,6
|
|
20240701,091900,73013950,21450,21450,21450,21450,100
|
|
20240701,091800,70868950,21500,21500,21500,21500,15
|
|
20240701,091700,70546450,21450,21450,21450,21450,1
|
|
20240701,091600,70525000,21400,21500,21500,21400,151
|
|
20240701,091500,67292950,21400,21400,21400,21400,3
|
|
20240701,091400,67228750,21400,21450,21450,21300,1036
|
|
20240701,091300,45097450,21450,21450,21450,21450,1
|
|
20240701,091200,45076000,21450,21500,21500,21450,187
|
|
20240701,091100,41064450,21500,21500,21500,21500,2
|
|
20240701,091000,41021450,21450,21450,21450,21450,15
|
|
20240701,090900,40699700,21450,21450,21450,21450,0
|
|
20240701,090800,40699700,21450,21450,21450,21450,1
|
|
20240701,090700,40678250,21650,21450,21650,21400,43
|
|
20240701,090600,39756550,21700,21650,21700,21650,364
|
|
20240701,090500,31875300,21450,21400,21450,21400,54
|
|
20240701,090400,30717250,21400,21400,21400,21400,150
|
|
20240701,090300,27507250,21400,21450,21450,21400,238
|
|
20240701,090200,22413300,21450,21650,21650,21450,155
|
|
20240701,090100,19081900,21500,21550,21650,21500,419
|
|
20240701,090000,10062200,21550,21400,21550,21400,470
|