668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,200500,628197100,20950,20950,20950,20950,510
|
|
20240703,200400,628197100,20950,20950,20950,20950,0
|
|
20240703,200300,628197100,20950,20950,20950,20950,0
|
|
20240703,200200,628197100,20950,20950,20950,20950,0
|
|
20240703,200100,628197100,20950,20950,20950,20950,0
|
|
20240703,200000,628197100,20950,20950,20950,20950,0
|
|
20240703,195900,628197100,20950,20950,20950,20950,0
|
|
20240703,195800,628197100,20950,20950,20950,20950,0
|
|
20240703,195700,628197100,20950,20950,20950,20950,0
|
|
20240703,195600,628197100,20950,20950,20950,20950,0
|
|
20240703,195500,628197100,20950,20950,20950,20950,0
|
|
20240703,195400,628197100,20950,20950,20950,20950,0
|
|
20240703,195300,628197100,20950,20950,20950,20950,0
|
|
20240703,195200,628197100,20950,20950,20950,20950,0
|
|
20240703,195100,628197100,20950,20950,20950,20950,0
|
|
20240703,195000,628197100,20950,20950,20950,20950,0
|
|
20240703,194900,628197100,20950,20950,20950,20950,0
|
|
20240703,194800,628197100,20950,20950,20950,20950,0
|
|
20240703,194700,628197100,20950,20950,20950,20950,0
|
|
20240703,194600,628197100,20950,20950,20950,20950,0
|
|
20240703,194500,628197100,20950,20950,20950,20950,0
|
|
20240703,194400,628197100,20950,20950,20950,20950,0
|
|
20240703,194300,628197100,20950,20950,20950,20950,0
|
|
20240703,194200,628197100,20950,20950,20950,20950,0
|
|
20240703,194100,628197100,20950,20950,20950,20950,0
|
|
20240703,194000,628197100,20950,20950,20950,20950,0
|
|
20240703,193900,628197100,20950,20950,20950,20950,0
|
|
20240703,193800,628197100,20950,20950,20950,20950,0
|
|
20240703,193700,628197100,20950,20950,20950,20950,0
|
|
20240703,193600,628197100,20950,20950,20950,20950,0
|
|
20240703,193500,628197100,20950,20950,20950,20950,510
|
|
20240703,193400,628197100,20950,20950,20950,20950,0
|
|
20240703,193300,628197100,20950,20950,20950,20950,0
|
|
20240703,193200,628197100,20950,20950,20950,20950,0
|
|
20240703,193100,628197100,20950,20950,20950,20950,0
|
|
20240703,193000,628197100,20950,20950,20950,20950,0
|
|
20240703,192900,628197100,20950,20950,20950,20950,0
|
|
20240703,192800,628197100,20950,20950,20950,20950,0
|
|
20240703,192700,628197100,20950,20950,20950,20950,0
|
|
20240703,192600,628197100,20950,20950,20950,20950,0
|
|
20240703,192500,628197100,20950,20950,20950,20950,0
|
|
20240703,192400,628197100,20950,20950,20950,20950,0
|
|
20240703,192300,628197100,20950,20950,20950,20950,0
|
|
20240703,192200,628197100,20950,20950,20950,20950,0
|
|
20240703,192100,628197100,20950,20950,20950,20950,0
|
|
20240703,192000,628197100,20950,20950,20950,20950,0
|
|
20240703,191900,628197100,20950,20950,20950,20950,0
|
|
20240703,191800,628197100,20950,20950,20950,20950,0
|
|
20240703,191700,628197100,20950,20950,20950,20950,0
|
|
20240703,191600,628197100,20950,20950,20950,20950,0
|
|
20240703,191500,628197100,20950,20950,20950,20950,0
|
|
20240703,191400,628197100,20950,20950,20950,20950,0
|
|
20240703,191300,628197100,20950,20950,20950,20950,0
|
|
20240703,191200,628197100,20950,20950,20950,20950,0
|
|
20240703,191100,628197100,20950,20950,20950,20950,0
|
|
20240703,191000,628197100,20950,20950,20950,20950,0
|
|
20240703,190900,628197100,20950,20950,20950,20950,0
|
|
20240703,190800,628197100,20950,20950,20950,20950,0
|
|
20240703,190700,628197100,20950,20950,20950,20950,0
|
|
20240703,190600,628197100,20950,20950,20950,20950,0
|
|
20240703,190500,628197100,20950,20950,20950,20950,510
|
|
20240703,190400,628197100,20950,20950,20950,20950,0
|
|
20240703,190300,628197100,20950,20950,20950,20950,0
|
|
20240703,190200,628197100,20950,20950,20950,20950,0
|
|
20240703,190100,628197100,20950,20950,20950,20950,0
|
|
20240703,190000,628197100,20950,20950,20950,20950,0
|
|
20240703,185900,628197100,20950,20950,20950,20950,0
|
|
20240703,185800,628197100,20950,20950,20950,20950,0
|
|
20240703,185700,628197100,20950,20950,20950,20950,0
|
|
20240703,185600,628197100,20950,20950,20950,20950,0
|
|
20240703,185500,628197100,20950,20950,20950,20950,0
|
|
20240703,185400,628197100,20950,20950,20950,20950,0
|
|
20240703,185300,628197100,20950,20950,20950,20950,0
|
|
20240703,185200,628197100,20950,20950,20950,20950,0
|
|
20240703,185100,628197100,20950,20950,20950,20950,0
|
|
20240703,185000,628197100,20950,20950,20950,20950,0
|
|
20240703,184900,628197100,20950,20950,20950,20950,0
|
|
20240703,184800,628197100,20950,20950,20950,20950,0
|
|
20240703,184700,628197100,20950,20950,20950,20950,0
|
|
20240703,184600,628197100,20950,20950,20950,20950,0
|
|
20240703,184500,628197100,20950,20950,20950,20950,0
|
|
20240703,184400,628197100,20950,20950,20950,20950,0
|
|
20240703,184300,628197100,20950,20950,20950,20950,0
|
|
20240703,184200,628197100,20950,20950,20950,20950,0
|
|
20240703,184100,628197100,20950,20950,20950,20950,0
|
|
20240703,184000,628197100,20950,20950,20950,20950,0
|
|
20240703,183900,628197100,20950,20950,20950,20950,0
|
|
20240703,183800,628197100,20950,20950,20950,20950,0
|
|
20240703,183700,628197100,20950,20950,20950,20950,0
|
|
20240703,183600,628197100,20950,20950,20950,20950,0
|
|
20240703,183500,628197100,20950,20950,20950,20950,510
|
|
20240703,183400,628197100,20950,20950,20950,20950,0
|
|
20240703,183300,628197100,20950,20950,20950,20950,0
|
|
20240703,183200,628197100,20950,20950,20950,20950,0
|
|
20240703,183100,628197100,20950,20950,20950,20950,0
|
|
20240703,183000,628197100,20950,20950,20950,20950,0
|
|
20240703,182900,628197100,20950,20950,20950,20950,0
|
|
20240703,182800,628197100,20950,20950,20950,20950,0
|
|
20240703,182700,628197100,20950,20950,20950,20950,0
|
|
20240703,182600,628197100,20950,20950,20950,20950,0
|
|
20240703,182500,628197100,20950,20950,20950,20950,0
|
|
20240703,182400,628197100,20950,20950,20950,20950,0
|
|
20240703,182300,628197100,20950,20950,20950,20950,0
|
|
20240703,182200,628197100,20950,20950,20950,20950,0
|
|
20240703,182100,628197100,20950,20950,20950,20950,0
|
|
20240703,182000,628197100,20950,20950,20950,20950,0
|
|
20240703,181900,628197100,20950,20950,20950,20950,0
|
|
20240703,181800,628197100,20950,20950,20950,20950,0
|
|
20240703,181700,628197100,20950,20950,20950,20950,0
|
|
20240703,181600,628197100,20950,20950,20950,20950,0
|
|
20240703,181500,628197100,20950,20950,20950,20950,0
|
|
20240703,181400,628197100,20950,20950,20950,20950,0
|
|
20240703,181300,628197100,20950,20950,20950,20950,0
|
|
20240703,181200,628197100,20950,20950,20950,20950,0
|
|
20240703,181100,628197100,20950,20950,20950,20950,0
|
|
20240703,181000,628197100,20950,20950,20950,20950,0
|
|
20240703,180900,628197100,20950,20950,20950,20950,0
|
|
20240703,180800,628197100,20950,20950,20950,20950,0
|
|
20240703,180700,628197100,20950,20950,20950,20950,0
|
|
20240703,180600,628197100,20950,20950,20950,20950,0
|
|
20240703,180500,628197100,20950,20950,20950,20950,510
|
|
20240703,180400,628197100,20950,20950,20950,20950,0
|
|
20240703,180300,628197100,20950,20950,20950,20950,0
|
|
20240703,180200,628197100,20950,20950,20950,20950,0
|
|
20240703,180100,628197100,20950,20950,20950,20950,0
|
|
20240703,180000,628197100,20950,20950,20950,20950,0
|
|
20240703,175900,628197100,20950,20950,20950,20950,0
|
|
20240703,175800,628197100,20950,20950,20950,20950,0
|
|
20240703,175700,628197100,20950,20950,20950,20950,0
|
|
20240703,175600,628197100,20950,20950,20950,20950,0
|
|
20240703,175500,628197100,20950,20950,20950,20950,0
|
|
20240703,175400,628197100,20950,20950,20950,20950,0
|
|
20240703,175300,628197100,20950,20950,20950,20950,0
|
|
20240703,175200,628197100,20950,20950,20950,20950,0
|
|
20240703,175100,628197100,20950,20950,20950,20950,0
|
|
20240703,175000,628197100,20950,20950,20950,20950,0
|
|
20240703,174900,628197100,20950,20950,20950,20950,0
|
|
20240703,174800,628197100,20950,20950,20950,20950,0
|
|
20240703,174700,628197100,20950,20950,20950,20950,0
|
|
20240703,174600,628197100,20950,20950,20950,20950,0
|
|
20240703,174500,628197100,20950,20950,20950,20950,0
|
|
20240703,174400,628197100,20950,20950,20950,20950,0
|
|
20240703,174300,628197100,20950,20950,20950,20950,0
|
|
20240703,174200,628197100,20950,20950,20950,20950,0
|
|
20240703,174100,628197100,20950,20950,20950,20950,0
|
|
20240703,174000,628197100,20950,20950,20950,20950,0
|
|
20240703,173900,628197100,20950,20950,20950,20950,0
|
|
20240703,173800,628197100,20950,20950,20950,20950,0
|
|
20240703,173700,628197100,20950,20950,20950,20950,0
|
|
20240703,173600,628197100,20950,20950,20950,20950,0
|
|
20240703,173500,628197100,20950,20950,20950,20950,510
|
|
20240703,173400,628197100,20950,20950,20950,20950,0
|
|
20240703,173300,628197100,20950,20950,20950,20950,0
|
|
20240703,173200,628197100,20950,20950,20950,20950,0
|
|
20240703,173100,628197100,20950,20950,20950,20950,0
|
|
20240703,173000,628197100,20950,20950,20950,20950,0
|
|
20240703,172900,628197100,20950,20950,20950,20950,0
|
|
20240703,172800,628197100,20950,20950,20950,20950,0
|
|
20240703,172700,628197100,20950,20950,20950,20950,0
|
|
20240703,172600,628197100,20950,20950,20950,20950,0
|
|
20240703,172500,628197100,20950,20950,20950,20950,0
|
|
20240703,172400,628197100,20950,20950,20950,20950,0
|
|
20240703,172300,628197100,20950,20950,20950,20950,0
|
|
20240703,172200,628197100,20950,20950,20950,20950,0
|
|
20240703,172100,628197100,20950,20950,20950,20950,0
|
|
20240703,172000,628197100,20950,20950,20950,20950,0
|
|
20240703,171900,628197100,20950,20950,20950,20950,0
|
|
20240703,171800,628197100,20950,20950,20950,20950,0
|
|
20240703,171700,628197100,20950,20950,20950,20950,0
|
|
20240703,171600,628197100,20950,20950,20950,20950,0
|
|
20240703,171500,628197100,20950,20950,20950,20950,0
|
|
20240703,171400,628197100,20950,20950,20950,20950,0
|
|
20240703,171300,628197100,20950,20950,20950,20950,0
|
|
20240703,171200,628197100,20950,20950,20950,20950,0
|
|
20240703,171100,628197100,20950,20950,20950,20950,0
|
|
20240703,171000,628197100,20950,20950,20950,20950,0
|
|
20240703,170900,628197100,20950,20950,20950,20950,0
|
|
20240703,170800,628197100,20950,20950,20950,20950,0
|
|
20240703,170700,628197100,20950,20950,20950,20950,0
|
|
20240703,170600,628197100,20950,20950,20950,20950,0
|
|
20240703,170500,628197100,20950,20950,20950,20950,510
|
|
20240703,170400,628197100,20950,20950,20950,20950,0
|
|
20240703,170300,628197100,20950,20950,20950,20950,0
|
|
20240703,170200,628197100,20950,20950,20950,20950,0
|
|
20240703,170100,628197100,20950,20950,20950,20950,0
|
|
20240703,170000,628197100,20950,20950,20950,20950,0
|
|
20240703,165900,628197100,20950,20950,20950,20950,0
|
|
20240703,165800,628197100,20950,20950,20950,20950,0
|
|
20240703,165700,628197100,20950,20950,20950,20950,0
|
|
20240703,165600,628197100,20950,20950,20950,20950,0
|
|
20240703,165500,628197100,20950,20950,20950,20950,0
|
|
20240703,165400,628197100,20950,20950,20950,20950,0
|
|
20240703,165300,628197100,20950,20950,20950,20950,0
|
|
20240703,165200,628197100,20950,20950,20950,20950,0
|
|
20240703,165100,628197100,20950,20950,20950,20950,0
|
|
20240703,165000,628197100,20950,20950,20950,20950,0
|
|
20240703,164900,628197100,20950,20950,20950,20950,0
|
|
20240703,164800,628197100,20950,20950,20950,20950,0
|
|
20240703,164700,628197100,20950,20950,20950,20950,0
|
|
20240703,164600,628197100,20950,20950,20950,20950,0
|
|
20240703,164500,628197100,20950,20950,20950,20950,0
|
|
20240703,164400,628197100,20950,20950,20950,20950,0
|
|
20240703,164300,628197100,20950,20950,20950,20950,0
|
|
20240703,164200,628197100,20950,20950,20950,20950,0
|
|
20240703,164100,628197100,20950,20950,20950,20950,0
|
|
20240703,164000,628197100,20950,20950,20950,20950,0
|
|
20240703,163900,628197100,20950,20950,20950,20950,0
|
|
20240703,163800,628197100,20950,20950,20950,20950,0
|
|
20240703,163700,628197100,20950,20950,20950,20950,0
|
|
20240703,163600,628197100,20950,20950,20950,20950,0
|
|
20240703,163500,628197100,20950,20950,20950,20950,510
|
|
20240703,163400,628197100,20950,20950,20950,20950,0
|
|
20240703,163300,628197100,20950,20950,20950,20950,0
|
|
20240703,163200,628197100,20950,20950,20950,20950,0
|
|
20240703,163100,628197100,20950,20950,20950,20950,0
|
|
20240703,163000,628197100,20950,20950,20950,20950,0
|
|
20240703,162900,628197100,20950,20950,20950,20950,0
|
|
20240703,162800,628197100,20950,20950,20950,20950,0
|
|
20240703,162700,628197100,20950,20950,20950,20950,0
|
|
20240703,162600,628197100,20950,20950,20950,20950,0
|
|
20240703,162500,628197100,20950,20950,20950,20950,0
|
|
20240703,162400,628197100,20950,20950,20950,20950,0
|
|
20240703,162300,628197100,20950,20950,20950,20950,0
|
|
20240703,162200,628197100,20950,20950,20950,20950,0
|
|
20240703,162100,628197100,20950,20950,20950,20950,0
|
|
20240703,162000,628197100,20950,20950,20950,20950,0
|
|
20240703,161900,628197100,20950,20950,20950,20950,0
|
|
20240703,161800,628197100,20950,20950,20950,20950,0
|
|
20240703,161700,628197100,20950,20950,20950,20950,0
|
|
20240703,161600,628197100,20950,20950,20950,20950,0
|
|
20240703,161500,628197100,20950,20950,20950,20950,0
|
|
20240703,161400,628197100,20950,20950,20950,20950,0
|
|
20240703,161300,628197100,20950,20950,20950,20950,0
|
|
20240703,161200,628197100,20950,20950,20950,20950,0
|
|
20240703,161100,628197100,20950,20950,20950,20950,0
|
|
20240703,161000,628197100,20950,20950,20950,20950,0
|
|
20240703,160900,628197100,20950,20950,20950,20950,0
|
|
20240703,160800,628197100,20950,20950,20950,20950,0
|
|
20240703,160700,628197100,20950,20950,20950,20950,0
|
|
20240703,160600,628197100,20950,20950,20950,20950,0
|
|
20240703,160500,628197100,20950,20950,20950,20950,510
|
|
20240703,160400,628197100,20950,20950,20950,20950,0
|
|
20240703,160300,628197100,20950,20950,20950,20950,0
|
|
20240703,160200,628197100,20950,20950,20950,20950,0
|
|
20240703,160100,628197100,20950,20950,20950,20950,0
|
|
20240703,160000,628197100,20950,20950,20950,20950,0
|
|
20240703,155900,628197100,20950,20950,20950,20950,0
|
|
20240703,155800,628197100,20950,20950,20950,20950,0
|
|
20240703,155700,628197100,20950,20950,20950,20950,0
|
|
20240703,155600,628197100,20950,20950,20950,20950,0
|
|
20240703,155500,628197100,20950,20950,20950,20950,0
|
|
20240703,155400,628197100,20950,20950,20950,20950,0
|
|
20240703,155300,628197100,20950,20950,20950,20950,0
|
|
20240703,155200,628197100,20950,20950,20950,20950,0
|
|
20240703,155100,628197100,20950,20950,20950,20950,0
|
|
20240703,155000,628197100,20950,20950,20950,20950,0
|
|
20240703,154900,628197100,20950,20950,20950,20950,0
|
|
20240703,154800,628197100,20950,20950,20950,20950,0
|
|
20240703,154700,628197100,20950,20950,20950,20950,0
|
|
20240703,154600,628197100,20950,20950,20950,20950,0
|
|
20240703,154500,628197100,20950,20950,20950,20950,0
|
|
20240703,154400,628197100,20950,20950,20950,20950,0
|
|
20240703,154300,628197100,20950,20950,20950,20950,0
|
|
20240703,154200,628197100,20950,20950,20950,20950,0
|
|
20240703,154100,628197100,20950,20950,20950,20950,0
|
|
20240703,154000,628197100,20950,20950,20950,20950,0
|
|
20240703,153900,628197100,20950,20950,20950,20950,0
|
|
20240703,153800,628197100,20950,20950,20950,20950,0
|
|
20240703,153700,628197100,20950,20950,20950,20950,0
|
|
20240703,153600,628197100,20950,20950,20950,20950,0
|
|
20240703,153500,628197100,20950,20950,20950,20950,510
|
|
20240703,153400,628197100,20950,20950,20950,20950,0
|
|
20240703,153300,628197100,20950,20950,20950,20950,0
|
|
20240703,153200,628197100,20950,20950,20950,20950,0
|
|
20240703,153100,628197100,20950,20950,20950,20950,0
|
|
20240703,153000,628197100,20950,20950,20950,20950,510
|
|
20240703,152900,617512600,21000,21000,21000,21000,0
|
|
20240703,152800,617512600,21000,21000,21000,21000,0
|
|
20240703,152700,617512600,21000,21000,21000,21000,0
|
|
20240703,152600,617512600,21000,21000,21000,21000,0
|
|
20240703,152500,617512600,21000,21000,21000,21000,0
|
|
20240703,152400,617512600,21000,21000,21000,21000,0
|
|
20240703,152300,617512600,21000,21000,21000,21000,0
|
|
20240703,152200,617512600,21000,21000,21000,21000,0
|
|
20240703,152100,617512600,21000,21000,21000,21000,0
|
|
20240703,152000,617512600,21000,21000,21000,21000,0
|
|
20240703,151900,617512600,21000,21000,21000,20950,166
|
|
20240703,151800,614031850,20950,20950,21000,20950,290
|
|
20240703,151700,607950800,21000,21000,21000,21000,30
|
|
20240703,151600,607320800,21000,21000,21000,21000,103
|
|
20240703,151500,605157800,21000,20950,21000,20950,118
|
|
20240703,151400,602685650,20950,20950,20950,20950,9
|
|
20240703,151300,602497100,20950,20950,20950,20950,0
|
|
20240703,151200,602497100,20950,20950,20950,20950,1
|
|
20240703,151100,602476150,20900,20900,20900,20900,10
|
|
20240703,151000,602267150,20900,20900,20900,20900,10
|
|
20240703,150900,602058150,20900,20900,20900,20900,490
|
|
20240703,150800,591817150,20900,20950,20950,20900,181
|
|
20240703,150700,588034200,20950,20950,20950,20950,1
|
|
20240703,150600,588013250,20950,20950,20950,20950,31
|
|
20240703,150500,587363800,20900,20900,20900,20900,106
|
|
20240703,150400,585148400,20900,20900,20900,20900,844
|
|
20240703,150300,567508800,20850,20900,20900,20850,505
|
|
20240703,150200,556979500,20900,20900,20900,20900,2
|
|
20240703,150100,556937700,20850,20950,20950,20850,137
|
|
20240703,150000,554079450,20950,20950,20950,20950,0
|
|
20240703,145900,554079450,20950,20950,20950,20950,2
|
|
20240703,145800,554037550,20950,20950,20950,20950,12
|
|
20240703,145700,553786150,20900,20900,20900,20900,68
|
|
20240703,145600,552364950,20900,20900,20900,20900,24
|
|
20240703,145500,551863350,20850,20850,20850,20850,50
|
|
20240703,145400,550820850,20850,20850,20850,20850,7
|
|
20240703,145300,550674900,20850,20850,20850,20850,60
|
|
20240703,145200,549423900,20900,20900,20900,20900,0
|
|
20240703,145100,549423900,20900,20900,20900,20900,2
|
|
20240703,145000,549382100,20900,20900,20900,20900,51
|
|
20240703,144900,548316200,20900,20900,20900,20900,5
|
|
20240703,144800,548211700,20900,20900,20900,20900,2
|
|
20240703,144700,548169900,20900,20900,20900,20900,56
|
|
20240703,144600,546999500,20900,20900,20900,20900,17
|
|
20240703,144500,546644200,20900,20900,20900,20900,0
|
|
20240703,144400,546644200,20900,20950,20950,20900,58
|
|
20240703,144300,545431750,20950,21050,21050,20950,7
|
|
20240703,144200,545285000,21050,21000,21050,21000,43
|
|
20240703,144100,544381900,21000,21000,21000,21000,0
|
|
20240703,144000,544381900,21000,21000,21000,21000,0
|
|
20240703,143900,544381900,21000,21000,21000,21000,0
|
|
20240703,143800,544381900,21000,21000,21000,21000,0
|
|
20240703,143700,544381900,21000,21000,21000,21000,0
|
|
20240703,143600,544381900,21000,21000,21000,21000,0
|
|
20240703,143500,544381900,21000,21000,21000,21000,1
|
|
20240703,143400,544360900,20950,20950,20950,20950,0
|
|
20240703,143300,544360900,20950,21000,21000,20950,42
|
|
20240703,143200,543478950,21000,21000,21000,21000,30
|
|
20240703,143100,542848950,21000,21000,21000,21000,0
|
|
20240703,143000,542848950,21000,21000,21000,21000,0
|
|
20240703,142900,542848950,21000,21000,21000,21000,0
|
|
20240703,142800,542848950,21000,21000,21000,21000,0
|
|
20240703,142700,542848950,21000,21000,21000,21000,0
|
|
20240703,142600,542848950,21000,20950,21000,20950,59
|
|
20240703,142500,541612600,20950,20950,20950,20950,1
|
|
20240703,142400,541591650,20950,20950,20950,20950,3
|
|
20240703,142300,541528800,20800,20800,20800,20800,0
|
|
20240703,142200,541528800,20800,20900,20900,20800,10
|
|
20240703,142100,541320500,20900,20950,20950,20900,15
|
|
20240703,142000,541006850,20950,20950,20950,20950,3
|
|
20240703,141900,540944000,21000,21000,21000,21000,20
|
|
20240703,141800,540524000,21000,21000,21000,21000,0
|
|
20240703,141700,540524000,21000,21000,21000,21000,52
|
|
20240703,141600,539432000,21000,21000,21000,21000,120
|
|
20240703,141500,536912000,21000,21050,21050,21000,11
|
|
20240703,141400,536680550,21050,21050,21050,21050,40
|
|
20240703,141300,535838550,21050,21050,21050,21050,0
|
|
20240703,141200,535838550,21050,21050,21050,21050,1
|
|
20240703,141100,535817500,21050,20950,21050,20950,4
|
|
20240703,141000,535733600,20950,20950,20950,20950,2
|
|
20240703,140900,535691700,21000,20950,21000,20950,4
|
|
20240703,140800,535607850,21050,21050,21050,21050,1
|
|
20240703,140700,535586800,20850,20850,20850,20850,49
|
|
20240703,140600,534565150,20850,20850,20850,20850,3
|
|
20240703,140500,534502600,20850,20850,20850,20850,1
|
|
20240703,140400,534481750,20900,20900,20900,20900,3
|
|
20240703,140300,534419050,21050,21050,21050,21050,0
|
|
20240703,140200,534419050,21050,21050,21050,20950,8
|
|
20240703,140100,534251250,21050,21050,21050,21050,1
|
|
20240703,140000,534230200,21050,21050,21050,21050,1
|
|
20240703,135900,534209150,21050,21000,21050,21000,36
|
|
20240703,135800,533451400,21000,21000,21000,21000,47
|
|
20240703,135700,532464400,21000,21000,21000,21000,1
|
|
20240703,135600,532443400,21000,21000,21000,21000,19
|
|
20240703,135500,532044400,20950,20950,20950,20950,98
|
|
20240703,135400,529991300,20950,20950,20950,20950,47
|
|
20240703,135300,529006650,20900,20900,20900,20900,38
|
|
20240703,135200,528212450,20900,20900,20900,20900,20
|
|
20240703,135100,527794450,20850,20900,20900,20850,6
|
|
20240703,135000,527669300,20900,20950,20950,20900,48
|
|
20240703,134900,526664050,20950,20950,20950,20950,14
|
|
20240703,134800,526370750,21000,21000,21000,21000,26
|
|
20240703,134700,525824750,20950,20950,20950,20950,2
|
|
20240703,134600,525782850,21000,21000,21000,21000,37
|
|
20240703,134500,525005850,20900,20950,20950,20900,12
|
|
20240703,134400,524754800,20950,20950,21000,20950,74
|
|
20240703,134300,523203050,20950,20750,20950,20750,834
|
|
20240703,134200,505856300,20700,20800,20800,20700,38
|
|
20240703,134100,505066000,20800,20800,20800,20800,0
|
|
20240703,134000,505066000,20800,20800,20800,20800,158
|
|
20240703,133900,501779600,20800,20800,20800,20800,2
|
|
20240703,133800,501738000,20800,20800,20800,20800,41
|
|
20240703,133700,500885200,20700,20700,20700,20700,115
|
|
20240703,133600,498504700,20700,20800,20800,20700,79
|
|
20240703,133500,496866600,20800,20800,20800,20800,0
|
|
20240703,133400,496866600,20800,20800,20800,20750,226
|
|
20240703,133300,492171100,20800,20800,20800,20800,69
|
|
20240703,133200,490735900,21000,21000,21000,21000,31
|
|
20240703,133100,490084900,21000,21000,21000,21000,1
|
|
20240703,133000,490063900,20950,20950,20950,20950,37
|
|
20240703,132900,489288750,20950,20950,20950,20950,46
|
|
20240703,132800,488325050,20950,20950,20950,20950,81
|
|
20240703,132700,486628100,20900,20900,20900,20900,2
|
|
20240703,132600,486586300,20850,20850,20850,20850,51
|
|
20240703,132500,485522950,20800,20800,20800,20800,0
|
|
20240703,132400,485522950,20800,20800,20800,20800,155
|
|
20240703,132300,482298950,20800,20800,20800,20800,0
|
|
20240703,132200,482298950,20800,20800,20800,20800,35
|
|
20240703,132100,481570950,20750,20750,20750,20750,20
|
|
20240703,132000,481155950,20750,20750,20750,20750,5
|
|
20240703,131900,481052200,20750,20750,20750,20750,26
|
|
20240703,131800,480512700,20750,20750,20750,20750,9
|
|
20240703,131700,480325950,20650,20700,20700,20650,10
|
|
20240703,131600,480119400,20800,20800,20800,20800,32
|
|
20240703,131500,479453800,20700,20800,20800,20700,197
|
|
20240703,131400,475372200,20700,20700,20700,20700,21
|
|
20240703,131300,474937500,20800,20800,20800,20800,31
|
|
20240703,131200,474292700,20800,20800,20800,20800,0
|
|
20240703,131100,474292700,20800,20800,20800,20800,43
|
|
20240703,131000,473398300,20700,20700,20700,20700,0
|
|
20240703,130900,473398300,20700,20800,20800,20700,69
|
|
20240703,130800,471967350,20800,20800,20800,20800,0
|
|
20240703,130700,471967350,20800,20800,20800,20800,34
|
|
20240703,130600,471260150,20800,20800,20800,20800,10
|
|
20240703,130500,471052150,20800,20800,20800,20800,33
|
|
20240703,130400,470365750,20700,20700,20700,20700,0
|
|
20240703,130300,470365750,20700,20800,20800,20700,147
|
|
20240703,130200,467317150,20700,20800,20800,20700,2
|
|
20240703,130100,467275650,20800,20750,20800,20750,532
|
|
20240703,130000,456234600,20750,20750,20750,20750,9
|
|
20240703,125900,456047850,20750,20750,20750,20750,37
|
|
20240703,125800,455280100,20700,20700,20700,20700,0
|
|
20240703,125700,455280100,20700,20800,20800,20700,35
|
|
20240703,125600,454552700,20800,20800,20800,20800,0
|
|
20240703,125500,454552700,20800,20750,20800,20750,44
|
|
20240703,125400,453637600,20750,20800,20800,20750,479
|
|
20240703,125300,443697850,20800,20800,20800,20750,141
|
|
20240703,125200,440770050,20800,20800,20800,20800,68
|
|
20240703,125100,439355650,20800,20800,20800,20800,41
|
|
20240703,125000,438502850,20800,20800,20800,20800,0
|
|
20240703,124900,438502850,20800,20750,20800,20750,28
|
|
20240703,124800,437920550,20800,20800,20800,20800,0
|
|
20240703,124700,437920550,20800,20750,20800,20750,37
|
|
20240703,124600,437151050,20800,20800,20800,20800,10
|
|
20240703,124500,436943050,20800,20750,20800,20750,132
|
|
20240703,124400,434202100,20750,20750,20750,20750,1
|
|
20240703,124300,434181350,20750,20950,20950,20750,39
|
|
20240703,124200,433364500,20950,20950,20950,20950,1
|
|
20240703,124100,433343550,20950,20950,20950,20950,29
|
|
20240703,124000,432736000,20950,20950,20950,20950,0
|
|
20240703,123900,432736000,20950,20950,20950,20950,46
|
|
20240703,123800,431772300,20950,20950,20950,20950,0
|
|
20240703,123700,431772300,20950,20850,20950,20800,234
|
|
20240703,123600,426895750,20850,20850,20850,20800,55
|
|
20240703,123500,425749050,20850,20950,20950,20850,172
|
|
20240703,123400,422158000,21000,21000,21000,21000,0
|
|
20240703,123300,422158000,21000,20950,21000,20950,32
|
|
20240703,123200,421486500,20950,20950,20950,20950,38
|
|
20240703,123100,420690400,20900,20950,20950,20900,91
|
|
20240703,123000,418786550,21000,21000,21000,21000,20
|
|
20240703,122900,418366550,21000,21000,21000,21000,21
|
|
20240703,122800,417925550,21000,21050,21050,21000,137
|
|
20240703,122700,415046400,21000,21000,21000,21000,0
|
|
20240703,122600,415046400,21000,21100,21100,21000,44
|
|
20240703,122500,414120000,21000,21000,21000,21000,0
|
|
20240703,122400,414120000,21000,21000,21000,21000,15
|
|
20240703,122300,413805000,21100,21100,21100,21100,0
|
|
20240703,122200,413805000,21100,21000,21100,21000,127
|
|
20240703,122100,411133350,20950,20950,20950,20950,2
|
|
20240703,122000,411091450,21000,21000,21000,21000,47
|
|
20240703,121900,410104450,20950,21000,21000,20950,42
|
|
20240703,121800,409222550,21050,21050,21050,21050,20
|
|
20240703,121700,408801550,21000,21000,21000,21000,0
|
|
20240703,121600,408801550,21000,21000,21000,21000,9
|
|
20240703,121500,408612550,21000,21000,21000,21000,212
|
|
20240703,121400,404160550,21000,21000,21000,21000,26
|
|
20240703,121300,403614550,21000,21000,21000,21000,0
|
|
20240703,121200,403614550,21000,21000,21000,21000,47
|
|
20240703,121100,402627550,21000,21000,21000,21000,0
|
|
20240703,121000,402627550,21000,21000,21000,21000,22
|
|
20240703,120900,402165550,21000,21000,21000,21000,0
|
|
20240703,120800,402165550,21000,21000,21000,21000,84
|
|
20240703,120700,400401550,21000,21050,21050,21000,109
|
|
20240703,120600,398112500,21050,21000,21050,21000,42
|
|
20240703,120500,397229300,21050,21050,21050,21050,0
|
|
20240703,120400,397229300,21050,21000,21050,21000,64
|
|
20240703,120300,395883500,21050,21050,21050,21050,20
|
|
20240703,120200,395462500,21100,21100,21100,21100,31
|
|
20240703,120100,394808400,21100,21100,21100,21100,0
|
|
20240703,120000,394808400,21100,21100,21100,21100,39
|
|
20240703,115900,393985500,21100,21100,21100,21100,0
|
|
20240703,115800,393985500,21100,21100,21100,21100,27
|
|
20240703,115700,393415800,21100,21100,21100,21100,0
|
|
20240703,115600,393415800,21100,21000,21100,21000,73
|
|
20240703,115500,391877800,21100,21100,21100,21100,0
|
|
20240703,115400,391877800,21100,21100,21100,21100,152
|
|
20240703,115300,388670600,21100,21200,21200,21000,243
|
|
20240703,115200,383552700,21200,21100,21200,21100,101
|
|
20240703,115100,381417500,21200,21200,21200,21200,0
|
|
20240703,115000,381417500,21200,21200,21200,21200,20
|
|
20240703,114900,380993500,21200,21200,21200,21200,41
|
|
20240703,114800,380124300,21200,21200,21200,21200,0
|
|
20240703,114700,380124300,21200,21200,21200,21200,25
|
|
20240703,114600,379594300,21200,21200,21200,21200,100
|
|
20240703,114500,377474300,21200,21200,21200,21200,35
|
|
20240703,114400,376732300,21200,21200,21200,21200,3
|
|
20240703,114300,376668700,21200,21200,21200,21200,32
|
|
20240703,114200,375990300,21200,21200,21200,21200,0
|
|
20240703,114100,375990300,21200,21200,21200,21200,34
|
|
20240703,114000,375269500,21150,21150,21150,21150,0
|
|
20240703,113900,375269500,21150,21150,21150,21150,52
|
|
20240703,113800,374169700,21150,21100,21150,21100,21
|
|
20240703,113700,373726550,21150,21150,21150,21150,74
|
|
20240703,113600,372161450,21150,21150,21150,21150,0
|
|
20240703,113500,372161450,21150,21150,21150,21150,28
|
|
20240703,113400,371569250,21100,21100,21100,21100,0
|
|
20240703,113300,371569250,21100,21100,21100,21100,19
|
|
20240703,113200,371168350,21100,21100,21100,21100,0
|
|
20240703,113100,371168350,21100,21100,21100,21100,21
|
|
20240703,113000,370725250,21100,21100,21100,21100,0
|
|
20240703,112900,370725250,21100,21100,21100,21100,179
|
|
20240703,112800,366948350,21150,21150,21150,21150,0
|
|
20240703,112700,366948350,21150,21000,21150,20950,221
|
|
20240703,112600,362313250,21150,21150,21150,21150,0
|
|
20240703,112500,362313250,21150,21150,21150,21150,45
|
|
20240703,112400,361361500,21150,21150,21150,21150,1
|
|
20240703,112300,361340350,21150,21150,21150,21150,21
|
|
20240703,112200,360896200,21150,21150,21150,21150,0
|
|
20240703,112100,360896200,21150,21150,21150,21150,43
|
|
20240703,112000,359986750,21150,21150,21150,21150,0
|
|
20240703,111900,359986750,21150,21150,21150,21150,25
|
|
20240703,111800,359458000,21050,21050,21050,21050,0
|
|
20240703,111700,359458000,21050,21000,21050,21000,51
|
|
20240703,111600,358384500,21150,21150,21150,21150,5
|
|
20240703,111500,358278750,21150,21150,21150,21150,17
|
|
20240703,111400,357919200,21150,21150,21150,21150,0
|
|
20240703,111300,357919200,21150,21150,21150,21150,47
|
|
20240703,111200,356925150,21200,21200,21200,21200,0
|
|
20240703,111100,356925150,21200,21200,21200,21200,19
|
|
20240703,111000,356522350,21150,21150,21150,21150,0
|
|
20240703,110900,356522350,21150,21150,21150,21150,43
|
|
20240703,110800,355612900,21150,21150,21150,21150,0
|
|
20240703,110700,355612900,21150,20950,21150,20950,25
|
|
20240703,110600,355084350,21150,21150,21150,21150,36
|
|
20240703,110500,354322950,21150,21150,21150,21150,0
|
|
20240703,110400,354322950,21150,21150,21150,21150,31
|
|
20240703,110300,353667300,21150,21150,21150,21150,50
|
|
20240703,110200,352609800,21150,21150,21150,21150,45
|
|
20240703,110100,351658050,21150,21150,21150,21150,0
|
|
20240703,110000,351658050,21150,21150,21150,21150,21
|
|
20240703,105900,351213900,21150,21150,21150,21150,0
|
|
20240703,105800,351213900,21150,21150,21150,21150,41
|
|
20240703,105700,350346750,21150,21150,21150,21150,0
|
|
20240703,105600,350346750,21150,21150,21150,21150,26
|
|
20240703,105500,349796850,21150,21150,21150,21150,0
|
|
20240703,105400,349796850,21150,21150,21150,21150,97
|
|
20240703,105300,347745300,21150,21150,21150,21150,0
|
|
20240703,105200,347745300,21150,21000,21150,21000,32
|
|
20240703,105100,347070150,21000,21000,21000,21000,29
|
|
20240703,105000,346461150,21000,21050,21050,21000,60
|
|
20240703,104900,345198200,21050,21100,21100,21050,101
|
|
20240703,104800,343071150,21200,21150,21200,21150,45
|
|
20240703,104700,342118100,21150,21150,21150,21150,56
|
|
20240703,104600,340933700,21200,21200,21200,21200,35
|
|
20240703,104500,340191700,21200,21200,21200,21200,0
|
|
20240703,104400,340191700,21200,21200,21250,21200,57
|
|
20240703,104300,338981700,21200,21200,21200,21200,1
|
|
20240703,104200,338960500,21250,21250,21250,21250,47
|
|
20240703,104100,337961750,21250,21250,21250,21250,0
|
|
20240703,104000,337961750,21250,21250,21250,21250,22
|
|
20240703,103900,337494250,21200,21200,21200,21200,31
|
|
20240703,103800,336837050,21250,21250,21250,21250,37
|
|
20240703,103700,336050800,21200,21200,21200,21200,0
|
|
20240703,103600,336050800,21200,21200,21250,21200,64
|
|
20240703,103500,334692550,21250,21250,21250,21250,0
|
|
20240703,103400,334692550,21250,21250,21250,21250,45
|
|
20240703,103300,333736300,21250,21250,21250,21250,0
|
|
20240703,103200,333736300,21250,21100,21250,21000,96
|
|
20240703,103100,331707500,21050,20950,21050,20950,175
|
|
20240703,103000,328028250,20950,20950,20950,20950,10
|
|
20240703,102900,327818750,20950,20950,20950,20950,22
|
|
20240703,102800,327357850,21000,21000,21000,20950,51
|
|
20240703,102700,326286900,21050,21050,21050,21050,0
|
|
20240703,102600,326286900,21050,21050,21050,21050,61
|
|
20240703,102500,325002850,21050,21050,21050,21050,0
|
|
20240703,102400,325002850,21050,21050,21050,21050,101
|
|
20240703,102300,322876800,21150,21150,21150,21150,44
|
|
20240703,102200,321946200,21050,21150,21150,21050,75
|
|
20240703,102100,320360900,21150,21150,21150,21150,1
|
|
20240703,102000,320339750,21150,21250,21250,21150,47
|
|
20240703,101900,319341100,21250,21250,21250,21250,37
|
|
20240703,101800,318554850,21050,21050,21050,21050,0
|
|
20240703,101700,318554850,21050,21250,21250,21050,31
|
|
20240703,101600,317896300,21050,21050,21050,21050,0
|
|
20240703,101500,317896300,21050,21050,21200,21050,104
|
|
20240703,101400,315701850,21100,21100,21100,21100,0
|
|
20240703,101300,315701850,21100,21100,21100,21100,41
|
|
20240703,101200,314836750,21100,21150,21150,21100,381
|
|
20240703,101100,306795300,21350,21350,21350,21350,43
|
|
20240703,101000,305877250,21200,21200,21200,21200,100
|
|
20240703,100900,303757250,21300,21300,21300,21300,24
|
|
20240703,100800,303246050,21250,21250,21250,21250,100
|
|
20240703,100700,301121050,21250,21250,21250,21250,36
|
|
20240703,100600,300356050,21150,21200,21200,21150,12
|
|
20240703,100500,300102200,21250,21250,21250,21250,31
|
|
20240703,100400,299443450,21350,21350,21350,21350,0
|
|
20240703,100300,299443450,21350,21350,21350,21350,36
|
|
20240703,100200,298674850,21350,21250,21350,21200,1027
|
|
20240703,100100,276897750,21200,21350,21350,21200,196
|
|
20240703,100000,272723200,21400,21400,21450,21400,91
|
|
20240703,095900,270773450,21450,21400,21450,21400,52
|
|
20240703,095800,269658150,21450,21450,21450,21450,2
|
|
20240703,095700,269615250,21400,21350,21400,21350,641
|
|
20240703,095600,255901450,21300,21300,21400,21250,210
|
|
20240703,095500,251431450,21400,21400,21400,21400,196
|
|
20240703,095400,247237050,21400,21300,21400,21300,687
|
|
20240703,095300,232574500,21300,21250,21300,21250,30
|
|
20240703,095200,231936000,21250,21250,21250,21250,126
|
|
20240703,095100,229258500,21250,21250,21300,21250,124
|
|
20240703,095000,226621800,21300,21300,21300,21300,45
|
|
20240703,094900,225663300,21300,21300,21300,21250,11
|
|
20240703,094800,225429100,21350,21350,21350,21350,1
|
|
20240703,094700,225407750,21350,21300,21350,21250,293
|
|
20240703,094600,219171200,21300,21350,21350,21300,21
|
|
20240703,094500,218723850,21350,21350,21350,21350,28
|
|
20240703,094400,218126050,21400,21400,21400,21400,0
|
|
20240703,094300,218126050,21400,21400,21400,21400,50
|
|
20240703,094200,217056050,21300,21400,21400,21300,160
|
|
20240703,094100,213646350,21300,21400,21400,21300,79
|
|
20240703,094000,211959950,21350,21400,21400,21350,47
|
|
20240703,093900,210954400,21300,21200,21300,21200,247
|
|
20240703,093800,205698400,21400,21250,21400,21200,1341
|
|
20240703,093700,177071850,21100,21100,21200,21100,10
|
|
20240703,093600,176860650,21200,21300,21300,21200,96
|
|
20240703,093500,174820950,21350,21350,21350,21350,0
|
|
20240703,093400,174820950,21350,21250,21350,21250,53
|
|
20240703,093300,173691900,21250,21250,21250,21250,0
|
|
20240703,093200,173691900,21250,21250,21250,21200,46
|
|
20240703,093100,172714450,21350,21350,21350,21350,1
|
|
20240703,093000,172693100,21300,21400,21400,21300,290
|
|
20240703,092900,166513400,21300,21300,21300,21300,122
|
|
20240703,092800,163914800,21300,21350,21350,21300,147
|
|
20240703,092700,160777400,21450,21400,21450,21400,143
|
|
20240703,092600,157711900,21400,21400,21500,21350,113
|
|
20240703,092500,155289450,21400,21450,21500,21400,337
|
|
20240703,092400,148050700,21400,21350,21400,21350,188
|
|
20240703,092300,144030000,21350,21350,21350,21350,110
|
|
20240703,092200,141681500,21300,21200,21300,21200,750
|
|
20240703,092100,125721250,21150,21000,21150,21000,57
|
|
20240703,092000,124515850,21100,21100,21100,21100,843
|
|
20240703,091900,106728550,21100,21100,21100,21100,1
|
|
20240703,091800,106707450,21100,21000,21100,21000,169
|
|
20240703,091700,103153650,21000,20950,21000,20950,80
|
|
20240703,091600,101473750,21100,21000,21100,21000,371
|
|
20240703,091500,93679250,21050,21050,21050,21050,5
|
|
20240703,091400,93574000,21100,21100,21100,21100,35
|
|
20240703,091300,92835500,21000,21000,21000,21000,125
|
|
20240703,091200,90210500,21000,21050,21050,21000,743
|
|
20240703,091100,74605000,21050,21050,21050,21050,16
|
|
20240703,091000,74268200,21050,21050,21100,21050,203
|
|
20240703,090900,69994100,21050,21050,21050,21000,296
|
|
20240703,090800,63777300,21050,21000,21050,21000,64
|
|
20240703,090700,62431650,21050,21000,21050,21000,53
|
|
20240703,090600,61318600,21000,20950,21000,20950,66
|
|
20240703,090500,59933100,20950,21000,21000,20950,276
|
|
20240703,090400,54149250,21000,20900,21100,20900,1563
|
|
20240703,090300,21405100,20950,20900,20950,20900,187
|
|
20240703,090200,17491550,20900,20800,20900,20800,228
|
|
20240703,090100,12737350,20800,20700,20800,20700,111
|
|
20240703,090000,10431250,20800,20800,20800,20650,502
|