689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,202600,519524000,23500,23500,23500,23500,1022
|
|
20240704,202500,519524000,23500,23500,23500,23500,0
|
|
20240704,202400,519524000,23500,23500,23500,23500,0
|
|
20240704,202300,519524000,23500,23500,23500,23500,0
|
|
20240704,202200,519524000,23500,23500,23500,23500,0
|
|
20240704,202100,519524000,23500,23500,23500,23500,0
|
|
20240704,202000,519524000,23500,23500,23500,23500,0
|
|
20240704,201900,519524000,23500,23500,23500,23500,0
|
|
20240704,201800,519524000,23500,23500,23500,23500,0
|
|
20240704,201700,519524000,23500,23500,23500,23500,0
|
|
20240704,201600,519524000,23500,23500,23500,23500,0
|
|
20240704,201500,519524000,23500,23500,23500,23500,0
|
|
20240704,201400,519524000,23500,23500,23500,23500,0
|
|
20240704,201300,519524000,23500,23500,23500,23500,0
|
|
20240704,201200,519524000,23500,23500,23500,23500,0
|
|
20240704,201100,519524000,23500,23500,23500,23500,0
|
|
20240704,201000,519524000,23500,23500,23500,23500,0
|
|
20240704,200900,519524000,23500,23500,23500,23500,0
|
|
20240704,200800,519524000,23500,23500,23500,23500,0
|
|
20240704,200700,519524000,23500,23500,23500,23500,0
|
|
20240704,200600,519524000,23500,23500,23500,23500,0
|
|
20240704,200500,519524000,23500,23500,23500,23500,0
|
|
20240704,200400,519524000,23500,23500,23500,23500,0
|
|
20240704,200300,519524000,23500,23500,23500,23500,0
|
|
20240704,200200,519524000,23500,23500,23500,23500,0
|
|
20240704,200100,519524000,23500,23500,23500,23500,0
|
|
20240704,200000,519524000,23500,23500,23500,23500,0
|
|
20240704,195900,519524000,23500,23500,23500,23500,0
|
|
20240704,195800,519524000,23500,23500,23500,23500,0
|
|
20240704,195700,519524000,23500,23500,23500,23500,0
|
|
20240704,195600,519524000,23500,23500,23500,23500,1022
|
|
20240704,195500,519524000,23500,23500,23500,23500,0
|
|
20240704,195400,519524000,23500,23500,23500,23500,0
|
|
20240704,195300,519524000,23500,23500,23500,23500,0
|
|
20240704,195200,519524000,23500,23500,23500,23500,0
|
|
20240704,195100,519524000,23500,23500,23500,23500,0
|
|
20240704,195000,519524000,23500,23500,23500,23500,0
|
|
20240704,194900,519524000,23500,23500,23500,23500,0
|
|
20240704,194800,519524000,23500,23500,23500,23500,0
|
|
20240704,194700,519524000,23500,23500,23500,23500,0
|
|
20240704,194600,519524000,23500,23500,23500,23500,0
|
|
20240704,194500,519524000,23500,23500,23500,23500,0
|
|
20240704,194400,519524000,23500,23500,23500,23500,0
|
|
20240704,194300,519524000,23500,23500,23500,23500,0
|
|
20240704,194200,519524000,23500,23500,23500,23500,0
|
|
20240704,194100,519524000,23500,23500,23500,23500,0
|
|
20240704,194000,519524000,23500,23500,23500,23500,0
|
|
20240704,193900,519524000,23500,23500,23500,23500,0
|
|
20240704,193800,519524000,23500,23500,23500,23500,0
|
|
20240704,193700,519524000,23500,23500,23500,23500,0
|
|
20240704,193600,519524000,23500,23500,23500,23500,0
|
|
20240704,193500,519524000,23500,23500,23500,23500,0
|
|
20240704,193400,519524000,23500,23500,23500,23500,0
|
|
20240704,193300,519524000,23500,23500,23500,23500,0
|
|
20240704,193200,519524000,23500,23500,23500,23500,0
|
|
20240704,193100,519524000,23500,23500,23500,23500,0
|
|
20240704,193000,519524000,23500,23500,23500,23500,0
|
|
20240704,192900,519524000,23500,23500,23500,23500,0
|
|
20240704,192800,519524000,23500,23500,23500,23500,0
|
|
20240704,192700,519524000,23500,23500,23500,23500,0
|
|
20240704,192600,519524000,23500,23500,23500,23500,1022
|
|
20240704,192500,519524000,23500,23500,23500,23500,0
|
|
20240704,192400,519524000,23500,23500,23500,23500,0
|
|
20240704,192300,519524000,23500,23500,23500,23500,0
|
|
20240704,192200,519524000,23500,23500,23500,23500,0
|
|
20240704,192100,519524000,23500,23500,23500,23500,0
|
|
20240704,192000,519524000,23500,23500,23500,23500,0
|
|
20240704,191900,519524000,23500,23500,23500,23500,0
|
|
20240704,191800,519524000,23500,23500,23500,23500,0
|
|
20240704,191700,519524000,23500,23500,23500,23500,0
|
|
20240704,191600,519524000,23500,23500,23500,23500,0
|
|
20240704,191500,519524000,23500,23500,23500,23500,0
|
|
20240704,191400,519524000,23500,23500,23500,23500,0
|
|
20240704,191300,519524000,23500,23500,23500,23500,0
|
|
20240704,191200,519524000,23500,23500,23500,23500,0
|
|
20240704,191100,519524000,23500,23500,23500,23500,0
|
|
20240704,191000,519524000,23500,23500,23500,23500,0
|
|
20240704,190900,519524000,23500,23500,23500,23500,0
|
|
20240704,190800,519524000,23500,23500,23500,23500,0
|
|
20240704,190700,519524000,23500,23500,23500,23500,0
|
|
20240704,190600,519524000,23500,23500,23500,23500,0
|
|
20240704,190500,519524000,23500,23500,23500,23500,0
|
|
20240704,190400,519524000,23500,23500,23500,23500,0
|
|
20240704,190300,519524000,23500,23500,23500,23500,0
|
|
20240704,190200,519524000,23500,23500,23500,23500,0
|
|
20240704,190100,519524000,23500,23500,23500,23500,0
|
|
20240704,190000,519524000,23500,23500,23500,23500,0
|
|
20240704,185900,519524000,23500,23500,23500,23500,0
|
|
20240704,185800,519524000,23500,23500,23500,23500,0
|
|
20240704,185700,519524000,23500,23500,23500,23500,0
|
|
20240704,185600,519524000,23500,23500,23500,23500,1022
|
|
20240704,185500,519524000,23500,23500,23500,23500,0
|
|
20240704,185400,519524000,23500,23500,23500,23500,0
|
|
20240704,185300,519524000,23500,23500,23500,23500,0
|
|
20240704,185200,519524000,23500,23500,23500,23500,0
|
|
20240704,185100,519524000,23500,23500,23500,23500,0
|
|
20240704,185000,519524000,23500,23500,23500,23500,0
|
|
20240704,184900,519524000,23500,23500,23500,23500,0
|
|
20240704,184800,519524000,23500,23500,23500,23500,0
|
|
20240704,184700,519524000,23500,23500,23500,23500,0
|
|
20240704,184600,519524000,23500,23500,23500,23500,0
|
|
20240704,184500,519524000,23500,23500,23500,23500,0
|
|
20240704,184400,519524000,23500,23500,23500,23500,0
|
|
20240704,184300,519524000,23500,23500,23500,23500,0
|
|
20240704,184200,519524000,23500,23500,23500,23500,0
|
|
20240704,184100,519524000,23500,23500,23500,23500,0
|
|
20240704,184000,519524000,23500,23500,23500,23500,0
|
|
20240704,183900,519524000,23500,23500,23500,23500,0
|
|
20240704,183800,519524000,23500,23500,23500,23500,0
|
|
20240704,183700,519524000,23500,23500,23500,23500,0
|
|
20240704,183600,519524000,23500,23500,23500,23500,0
|
|
20240704,183500,519524000,23500,23500,23500,23500,0
|
|
20240704,183400,519524000,23500,23500,23500,23500,0
|
|
20240704,183300,519524000,23500,23500,23500,23500,0
|
|
20240704,183200,519524000,23500,23500,23500,23500,0
|
|
20240704,183100,519524000,23500,23500,23500,23500,0
|
|
20240704,183000,519524000,23500,23500,23500,23500,0
|
|
20240704,182900,519524000,23500,23500,23500,23500,0
|
|
20240704,182800,519524000,23500,23500,23500,23500,0
|
|
20240704,182700,519524000,23500,23500,23500,23500,0
|
|
20240704,182600,519524000,23500,23500,23500,23500,1022
|
|
20240704,182500,519524000,23500,23500,23500,23500,0
|
|
20240704,182400,519524000,23500,23500,23500,23500,0
|
|
20240704,182300,519524000,23500,23500,23500,23500,0
|
|
20240704,182200,519524000,23500,23500,23500,23500,0
|
|
20240704,182100,519524000,23500,23500,23500,23500,0
|
|
20240704,182000,519524000,23500,23500,23500,23500,0
|
|
20240704,181900,519524000,23500,23500,23500,23500,0
|
|
20240704,181800,519524000,23500,23500,23500,23500,0
|
|
20240704,181700,519524000,23500,23500,23500,23500,0
|
|
20240704,181600,519524000,23500,23500,23500,23500,0
|
|
20240704,181500,519524000,23500,23500,23500,23500,0
|
|
20240704,181400,519524000,23500,23500,23500,23500,0
|
|
20240704,181300,519524000,23500,23500,23500,23500,0
|
|
20240704,181200,519524000,23500,23500,23500,23500,0
|
|
20240704,181100,519524000,23500,23500,23500,23500,0
|
|
20240704,181000,519524000,23500,23500,23500,23500,0
|
|
20240704,180900,519524000,23500,23500,23500,23500,0
|
|
20240704,180800,519524000,23500,23500,23500,23500,0
|
|
20240704,180700,519524000,23500,23500,23500,23500,0
|
|
20240704,180600,519524000,23500,23500,23500,23500,0
|
|
20240704,180500,519524000,23500,23500,23500,23500,0
|
|
20240704,180400,519524000,23500,23500,23500,23500,0
|
|
20240704,180300,519524000,23500,23500,23500,23500,0
|
|
20240704,180200,519524000,23500,23500,23500,23500,0
|
|
20240704,180100,519524000,23500,23500,23500,23500,0
|
|
20240704,180000,519524000,23500,23500,23500,23500,0
|
|
20240704,175900,519524000,23500,23500,23500,23500,0
|
|
20240704,175800,519524000,23500,23500,23500,23500,0
|
|
20240704,175700,519524000,23500,23500,23500,23500,0
|
|
20240704,175600,519524000,23500,23500,23500,23500,1022
|
|
20240704,175500,519524000,23500,23500,23500,23500,0
|
|
20240704,175400,519524000,23500,23500,23500,23500,0
|
|
20240704,175300,519524000,23500,23500,23500,23500,0
|
|
20240704,175200,519524000,23500,23500,23500,23500,0
|
|
20240704,175100,519524000,23500,23500,23500,23500,0
|
|
20240704,175000,519524000,23500,23500,23500,23500,0
|
|
20240704,174900,519524000,23500,23500,23500,23500,0
|
|
20240704,174800,519524000,23500,23500,23500,23500,0
|
|
20240704,174700,519524000,23500,23500,23500,23500,0
|
|
20240704,174600,519524000,23500,23500,23500,23500,0
|
|
20240704,174500,519524000,23500,23500,23500,23500,0
|
|
20240704,174400,519524000,23500,23500,23500,23500,0
|
|
20240704,174300,519524000,23500,23500,23500,23500,0
|
|
20240704,174200,519524000,23500,23500,23500,23500,0
|
|
20240704,174100,519524000,23500,23500,23500,23500,0
|
|
20240704,174000,519524000,23500,23500,23500,23500,0
|
|
20240704,173900,519524000,23500,23500,23500,23500,0
|
|
20240704,173800,519524000,23500,23500,23500,23500,0
|
|
20240704,173700,519524000,23500,23500,23500,23500,0
|
|
20240704,173600,519524000,23500,23500,23500,23500,0
|
|
20240704,173500,519524000,23500,23500,23500,23500,0
|
|
20240704,173400,519524000,23500,23500,23500,23500,0
|
|
20240704,173300,519524000,23500,23500,23500,23500,0
|
|
20240704,173200,519524000,23500,23500,23500,23500,0
|
|
20240704,173100,519524000,23500,23500,23500,23500,0
|
|
20240704,173000,519524000,23500,23500,23500,23500,0
|
|
20240704,172900,519524000,23500,23500,23500,23500,0
|
|
20240704,172800,519524000,23500,23500,23500,23500,0
|
|
20240704,172700,519524000,23500,23500,23500,23500,0
|
|
20240704,172600,519524000,23500,23500,23500,23500,1022
|
|
20240704,172500,519524000,23500,23500,23500,23500,0
|
|
20240704,172400,519524000,23500,23500,23500,23500,0
|
|
20240704,172300,519524000,23500,23500,23500,23500,0
|
|
20240704,172200,519524000,23500,23500,23500,23500,0
|
|
20240704,172100,519524000,23500,23500,23500,23500,0
|
|
20240704,172000,519524000,23500,23500,23500,23500,0
|
|
20240704,171900,519524000,23500,23500,23500,23500,0
|
|
20240704,171800,519524000,23500,23500,23500,23500,0
|
|
20240704,171700,519524000,23500,23500,23500,23500,0
|
|
20240704,171600,519524000,23500,23500,23500,23500,0
|
|
20240704,171500,519524000,23500,23500,23500,23500,0
|
|
20240704,171400,519524000,23500,23500,23500,23500,0
|
|
20240704,171300,519524000,23500,23500,23500,23500,0
|
|
20240704,171200,519524000,23500,23500,23500,23500,0
|
|
20240704,171100,519524000,23500,23500,23500,23500,0
|
|
20240704,171000,519524000,23500,23500,23500,23500,0
|
|
20240704,170900,519524000,23500,23500,23500,23500,0
|
|
20240704,170800,519524000,23500,23500,23500,23500,0
|
|
20240704,170700,519524000,23500,23500,23500,23500,0
|
|
20240704,170600,519524000,23500,23500,23500,23500,0
|
|
20240704,170500,519524000,23500,23500,23500,23500,0
|
|
20240704,170400,519524000,23500,23500,23500,23500,0
|
|
20240704,170300,519524000,23500,23500,23500,23500,0
|
|
20240704,170200,519524000,23500,23500,23500,23500,0
|
|
20240704,170100,519524000,23500,23500,23500,23500,0
|
|
20240704,170000,519524000,23500,23500,23500,23500,0
|
|
20240704,165900,519524000,23500,23500,23500,23500,0
|
|
20240704,165800,519524000,23500,23500,23500,23500,0
|
|
20240704,165700,519524000,23500,23500,23500,23500,0
|
|
20240704,165600,519524000,23500,23500,23500,23500,1022
|
|
20240704,165500,519524000,23500,23500,23500,23500,0
|
|
20240704,165400,519524000,23500,23500,23500,23500,0
|
|
20240704,165300,519524000,23500,23500,23500,23500,0
|
|
20240704,165200,519524000,23500,23500,23500,23500,0
|
|
20240704,165100,519524000,23500,23500,23500,23500,0
|
|
20240704,165000,519524000,23500,23500,23500,23500,0
|
|
20240704,164900,519524000,23500,23500,23500,23500,0
|
|
20240704,164800,519524000,23500,23500,23500,23500,0
|
|
20240704,164700,519524000,23500,23500,23500,23500,0
|
|
20240704,164600,519524000,23500,23500,23500,23500,0
|
|
20240704,164500,519524000,23500,23500,23500,23500,0
|
|
20240704,164400,519524000,23500,23500,23500,23500,0
|
|
20240704,164300,519524000,23500,23500,23500,23500,0
|
|
20240704,164200,519524000,23500,23500,23500,23500,0
|
|
20240704,164100,519524000,23500,23500,23500,23500,0
|
|
20240704,164000,519524000,23500,23500,23500,23500,0
|
|
20240704,163900,519524000,23500,23500,23500,23500,0
|
|
20240704,163800,519524000,23500,23500,23500,23500,0
|
|
20240704,163700,519524000,23500,23500,23500,23500,0
|
|
20240704,163600,519524000,23500,23500,23500,23500,0
|
|
20240704,163500,519524000,23500,23500,23500,23500,0
|
|
20240704,163400,519524000,23500,23500,23500,23500,0
|
|
20240704,163300,519524000,23500,23500,23500,23500,0
|
|
20240704,163200,519524000,23500,23500,23500,23500,0
|
|
20240704,163100,519524000,23500,23500,23500,23500,0
|
|
20240704,163000,519524000,23500,23500,23500,23500,0
|
|
20240704,162900,519524000,23500,23500,23500,23500,0
|
|
20240704,162800,519524000,23500,23500,23500,23500,0
|
|
20240704,162700,519524000,23500,23500,23500,23500,0
|
|
20240704,162600,519524000,23500,23500,23500,23500,1022
|
|
20240704,162500,519524000,23500,23500,23500,23500,0
|
|
20240704,162400,519524000,23500,23500,23500,23500,0
|
|
20240704,162300,519524000,23500,23500,23500,23500,0
|
|
20240704,162200,519524000,23500,23500,23500,23500,0
|
|
20240704,162100,519524000,23500,23500,23500,23500,0
|
|
20240704,162000,519524000,23500,23500,23500,23500,0
|
|
20240704,161900,519524000,23500,23500,23500,23500,0
|
|
20240704,161800,519524000,23500,23500,23500,23500,0
|
|
20240704,161700,519524000,23500,23500,23500,23500,0
|
|
20240704,161600,519524000,23500,23500,23500,23500,0
|
|
20240704,161500,519524000,23500,23500,23500,23500,0
|
|
20240704,161400,519524000,23500,23500,23500,23500,0
|
|
20240704,161300,519524000,23500,23500,23500,23500,0
|
|
20240704,161200,519524000,23500,23500,23500,23500,0
|
|
20240704,161100,519524000,23500,23500,23500,23500,0
|
|
20240704,161000,519524000,23500,23500,23500,23500,0
|
|
20240704,160900,519524000,23500,23500,23500,23500,0
|
|
20240704,160800,519524000,23500,23500,23500,23500,0
|
|
20240704,160700,519524000,23500,23500,23500,23500,0
|
|
20240704,160600,519524000,23500,23500,23500,23500,0
|
|
20240704,160500,519524000,23500,23500,23500,23500,0
|
|
20240704,160400,519524000,23500,23500,23500,23500,0
|
|
20240704,160300,519524000,23500,23500,23500,23500,0
|
|
20240704,160200,519524000,23500,23500,23500,23500,0
|
|
20240704,160100,519524000,23500,23500,23500,23500,0
|
|
20240704,160000,519524000,23500,23500,23500,23500,0
|
|
20240704,155900,519524000,23500,23500,23500,23500,0
|
|
20240704,155800,519524000,23500,23500,23500,23500,0
|
|
20240704,155700,519524000,23500,23500,23500,23500,0
|
|
20240704,155600,519524000,23500,23500,23500,23500,1022
|
|
20240704,155500,519524000,23500,23500,23500,23500,0
|
|
20240704,155400,519524000,23500,23500,23500,23500,0
|
|
20240704,155300,519524000,23500,23500,23500,23500,0
|
|
20240704,155200,519524000,23500,23500,23500,23500,0
|
|
20240704,155100,519524000,23500,23500,23500,23500,0
|
|
20240704,155000,519524000,23500,23500,23500,23500,0
|
|
20240704,154900,519524000,23500,23500,23500,23500,0
|
|
20240704,154800,519524000,23500,23500,23500,23500,0
|
|
20240704,154700,519524000,23500,23500,23500,23500,0
|
|
20240704,154600,519524000,23500,23500,23500,23500,0
|
|
20240704,154500,519524000,23500,23500,23500,23500,0
|
|
20240704,154400,519524000,23500,23500,23500,23500,0
|
|
20240704,154300,519524000,23500,23500,23500,23500,0
|
|
20240704,154200,519524000,23500,23500,23500,23500,0
|
|
20240704,154100,519524000,23500,23500,23500,23500,0
|
|
20240704,154000,519524000,23500,23500,23500,23500,0
|
|
20240704,153900,519524000,23500,23500,23500,23500,0
|
|
20240704,153800,519524000,23500,23500,23500,23500,0
|
|
20240704,153700,519524000,23500,23500,23500,23500,0
|
|
20240704,153600,519524000,23500,23500,23500,23500,0
|
|
20240704,153500,519524000,23500,23500,23500,23500,0
|
|
20240704,153400,519524000,23500,23500,23500,23500,0
|
|
20240704,153300,519524000,23500,23500,23500,23500,0
|
|
20240704,153200,519524000,23500,23500,23500,23500,0
|
|
20240704,153100,519524000,23500,23500,23500,23500,0
|
|
20240704,153000,519524000,23500,23500,23500,23500,1022
|
|
20240704,152900,495507000,23400,23400,23400,23400,0
|
|
20240704,152800,495507000,23400,23400,23400,23400,0
|
|
20240704,152700,495507000,23400,23400,23400,23400,0
|
|
20240704,152600,495507000,23400,23400,23400,23400,0
|
|
20240704,152500,495507000,23400,23400,23400,23400,0
|
|
20240704,152400,495507000,23400,23400,23400,23400,0
|
|
20240704,152300,495507000,23400,23400,23400,23400,0
|
|
20240704,152200,495507000,23400,23400,23400,23400,0
|
|
20240704,152100,495507000,23400,23400,23400,23400,0
|
|
20240704,152000,495507000,23400,23400,23400,23400,0
|
|
20240704,151900,495507000,23400,23450,23450,23400,14
|
|
20240704,151800,495179150,23350,23450,23450,23350,393
|
|
20240704,151700,485985000,23400,23400,23450,23400,36
|
|
20240704,151600,485142400,23450,23450,23450,23450,5
|
|
20240704,151500,485025150,23400,23450,23500,23400,31
|
|
20240704,151400,484299300,23450,23450,23550,23450,11
|
|
20240704,151300,484040850,23400,23350,23400,23350,162
|
|
20240704,151200,480251400,23350,23350,23400,23350,135
|
|
20240704,151100,477098350,23350,23400,23400,23350,49
|
|
20240704,151000,475952950,23350,23400,23400,23350,47
|
|
20240704,150900,474854700,23350,23400,23400,23350,56
|
|
20240704,150800,473545550,23350,23400,23400,23350,28
|
|
20240704,150700,472891400,23350,23350,23400,23350,32
|
|
20240704,150600,472144050,23350,23350,23400,23350,31
|
|
20240704,150500,471419900,23400,23350,23400,23350,49
|
|
20240704,150400,470275400,23400,23350,23400,23350,83
|
|
20240704,150300,468334450,23400,23300,23400,23300,232
|
|
20240704,150200,462918200,23300,23350,23350,23300,28
|
|
20240704,150100,462265600,23300,23350,23350,23300,50
|
|
20240704,150000,461098800,23350,23300,23400,23300,32
|
|
20240704,145900,460351600,23350,23300,23400,23300,33
|
|
20240704,145800,459581350,23300,23350,23400,23300,34
|
|
20240704,145700,458787400,23350,23350,23350,23300,27
|
|
20240704,145600,458157950,23300,23400,23400,23300,127
|
|
20240704,145500,455193300,23350,23350,23350,23300,117
|
|
20240704,145400,452462350,23350,23350,23350,23300,238
|
|
20240704,145300,446905850,23350,23350,23350,23300,26
|
|
20240704,145200,446299750,23350,23350,23400,23300,106
|
|
20240704,145100,443825650,23300,23350,23350,23300,43
|
|
20240704,145000,442823050,23350,23300,23350,23300,37
|
|
20240704,144900,441960550,23350,23350,23350,23300,159
|
|
20240704,144800,438248750,23300,23300,23350,23300,23
|
|
20240704,144700,437712650,23350,23300,23350,23300,24
|
|
20240704,144600,437153050,23350,23350,23350,23300,34
|
|
20240704,144500,436360500,23350,23300,23400,23300,34
|
|
20240704,144400,435567850,23400,23350,23400,23300,36
|
|
20240704,144300,434728000,23350,23350,23350,23300,13
|
|
20240704,144200,434424600,23350,23400,23400,23350,36
|
|
20240704,144100,433583700,23400,23400,23400,23350,36
|
|
20240704,144000,432742650,23400,23350,23400,23300,46
|
|
20240704,143900,431669450,23400,23300,23400,23300,28
|
|
20240704,143800,431016550,23400,23300,23400,23300,26
|
|
20240704,143700,430410200,23350,23300,23350,23300,24
|
|
20240704,143600,429850600,23300,23350,23350,23300,23
|
|
20240704,143500,429314300,23300,23300,23350,23300,28
|
|
20240704,143400,428661650,23300,23300,23400,23300,25
|
|
20240704,143300,428078550,23300,23300,23350,23300,16
|
|
20240704,143200,427705450,23300,23400,23400,23300,28
|
|
20240704,143100,427051800,23350,23350,23400,23350,29
|
|
20240704,143000,426374500,23400,23400,23400,23350,33
|
|
20240704,142900,425603350,23350,23350,23350,23350,45
|
|
20240704,142800,424552600,23350,23350,23350,23350,20
|
|
20240704,142700,424085600,23350,23350,23350,23350,23
|
|
20240704,142600,423548550,23350,23350,23350,23350,30
|
|
20240704,142500,422848050,23350,23350,23400,23350,380
|
|
20240704,142400,413957050,23350,23350,23350,23350,34
|
|
20240704,142300,413163150,23350,23350,23350,23350,19
|
|
20240704,142200,412719500,23350,23350,23350,23350,30
|
|
20240704,142100,412019000,23350,23350,23350,23350,26
|
|
20240704,142000,411411900,23350,23350,23350,23350,57
|
|
20240704,141900,410080950,23350,23350,23350,23350,38
|
|
20240704,141800,409193650,23350,23350,23350,23350,67
|
|
20240704,141700,407629200,23350,23350,23350,23350,28
|
|
20240704,141600,406975400,23350,23350,23350,23350,27
|
|
20240704,141500,406344950,23350,23350,23350,23350,20
|
|
20240704,141400,405877950,23350,23350,23400,23350,38
|
|
20240704,141300,404990600,23400,23350,23400,23350,39
|
|
20240704,141200,404079900,23300,23300,23300,23300,25
|
|
20240704,141100,403497400,23300,23300,23300,23300,22
|
|
20240704,141000,402984800,23300,23300,23300,23300,29
|
|
20240704,140900,402309100,23300,23300,23300,23300,27
|
|
20240704,140800,401680000,23300,23300,23300,23300,112
|
|
20240704,140700,399070400,23300,23250,23300,23250,119
|
|
20240704,140600,396297850,23250,23300,23300,23250,23
|
|
20240704,140500,395762350,23300,23300,23350,23250,23
|
|
20240704,140400,395226750,23250,23300,23300,23250,25
|
|
20240704,140300,394645450,23300,23300,23300,23300,28
|
|
20240704,140200,393993050,23300,23300,23300,23300,23
|
|
20240704,140100,393457150,23300,23300,23300,23300,30
|
|
20240704,140000,392758150,23300,23300,23300,23300,17
|
|
20240704,135900,392362050,23300,23300,23300,23300,30
|
|
20240704,135800,391663050,23300,23300,23300,23300,27
|
|
20240704,135700,391033950,23300,23300,23300,23300,27
|
|
20240704,135600,390404850,23300,23300,23300,23300,25
|
|
20240704,135500,389822350,23300,23300,23300,23300,17
|
|
20240704,135400,389426250,23350,23300,23400,23300,30
|
|
20240704,135300,388726500,23300,23300,23300,23300,11
|
|
20240704,135200,388470200,23300,23300,23300,23300,30
|
|
20240704,135100,387771200,23300,23350,23350,23300,25
|
|
20240704,135000,387188350,23350,23350,23350,23350,24
|
|
20240704,134900,386627950,23350,23300,23350,23300,35
|
|
20240704,134800,385812250,23300,23300,23300,23300,23
|
|
20240704,134700,385276350,23300,23300,23300,23300,31
|
|
20240704,134600,384554050,23300,23400,23400,23300,18
|
|
20240704,134500,384134400,23300,23300,23400,23300,24
|
|
20240704,134400,383575050,23300,23300,23300,23300,26
|
|
20240704,134300,382969250,23300,23300,23300,23300,29
|
|
20240704,134200,382293550,23300,23300,23300,23300,17
|
|
20240704,134100,381897450,23300,23300,23300,23300,37
|
|
20240704,134000,381035350,23350,23300,23350,23300,16
|
|
20240704,133900,380662400,23300,23350,23450,23300,18
|
|
20240704,133800,380242800,23300,23300,23350,23300,30
|
|
20240704,133700,379543700,23300,23300,23300,23300,14
|
|
20240704,133600,379217500,23300,23300,23400,23300,42
|
|
20240704,133500,378238550,23300,23300,23300,23300,18
|
|
20240704,133400,377819150,23300,23350,23450,23300,28
|
|
20240704,133300,377166450,23400,23300,23400,23300,75
|
|
20240704,133200,375413800,23300,23300,23350,23300,13
|
|
20240704,133100,375110800,23400,23300,23400,23300,50
|
|
20240704,133000,373945150,23300,23300,23300,23300,16
|
|
20240704,132900,373572350,23300,23300,23300,23300,34
|
|
20240704,132800,372780150,23300,23300,23300,23300,22
|
|
20240704,132700,372267550,23300,23300,23300,23300,9
|
|
20240704,132600,372057850,23300,23300,23300,23300,19
|
|
20240704,132500,371615150,23300,23300,23300,23300,9
|
|
20240704,132400,371405450,23300,23300,23300,23300,14
|
|
20240704,132300,371079250,23300,23300,23300,23300,109
|
|
20240704,132200,368539550,23300,23300,23300,23300,6
|
|
20240704,132100,368399750,23300,23300,23300,23300,18
|
|
20240704,132000,367980350,23300,23350,23350,23300,11
|
|
20240704,131900,367724000,23300,23300,23300,23300,104
|
|
20240704,131800,365300800,23400,23300,23400,23300,18
|
|
20240704,131700,364881150,23300,23300,23300,23300,0
|
|
20240704,131600,364881150,23300,23300,23300,23300,20
|
|
20240704,131500,364415150,23400,23350,23400,23350,8
|
|
20240704,131400,364228250,23350,23400,23400,23350,4
|
|
20240704,131300,364134800,23450,23350,23450,23350,280
|
|
20240704,131200,357570000,23450,23450,23450,23450,0
|
|
20240704,131100,357570000,23450,23400,23450,23300,29
|
|
20240704,131000,356892650,23350,23350,23350,23350,4
|
|
20240704,130900,356799250,23450,23350,23450,23350,18
|
|
20240704,130800,356378800,23350,23350,23350,23350,11
|
|
20240704,130700,356121950,23350,23350,23350,23350,0
|
|
20240704,130600,356121950,23350,23350,23350,23350,24
|
|
20240704,130500,355561550,23350,23350,23350,23350,1
|
|
20240704,130400,355538200,23400,23350,23400,23350,51
|
|
20240704,130300,354345800,23350,23300,23350,23300,33
|
|
20240704,130200,353575550,23300,23300,23350,23300,10
|
|
20240704,130100,353342500,23300,23350,23350,23300,11
|
|
20240704,130000,353085800,23350,23350,23400,23350,11
|
|
20240704,125900,352828900,23300,23250,23300,23250,20
|
|
20240704,125800,352363200,23250,23250,23250,23250,15
|
|
20240704,125700,352014450,23250,23250,23250,23250,8
|
|
20240704,125600,351828450,23250,23250,23250,23250,20
|
|
20240704,125500,351363450,23300,23300,23300,23250,21
|
|
20240704,125400,350874500,23250,23250,23250,23250,4
|
|
20240704,125300,350781500,23300,23350,23400,23300,86
|
|
20240704,125200,348777300,23350,23350,23400,23350,13
|
|
20240704,125100,348473650,23300,23350,23350,23300,15
|
|
20240704,125000,348124100,23300,23300,23300,23300,16
|
|
20240704,124900,347751300,23300,23300,23300,23300,2
|
|
20240704,124800,347704700,23300,23300,23300,23300,20
|
|
20240704,124700,347238700,23300,23300,23300,23300,4
|
|
20240704,124600,347145500,23300,23300,23300,23300,19
|
|
20240704,124500,346702800,23300,23350,23350,23300,93
|
|
20240704,124400,344531550,23300,23250,23300,23250,71
|
|
20240704,124300,342877400,23250,23250,23250,23250,32
|
|
20240704,124200,342133400,23200,23200,23200,23200,46
|
|
20240704,124100,341066200,23200,23200,23200,23200,18
|
|
20240704,124000,340648600,23200,23200,23200,23200,34
|
|
20240704,123900,339859800,23200,23200,23200,23200,9
|
|
20240704,123800,339651000,23200,23200,23250,23200,405
|
|
20240704,123700,330253200,23250,23250,23250,23250,626
|
|
20240704,123600,315698700,23250,23300,23450,23200,16
|
|
20240704,123500,315326850,23250,23250,23250,23250,19
|
|
20240704,123400,314885100,23200,23200,23200,23200,8
|
|
20240704,123300,314699500,23200,23200,23200,23200,11
|
|
20240704,123200,314444300,23250,23250,23250,23250,9
|
|
20240704,123100,314235050,23250,23250,23250,23250,13
|
|
20240704,123000,313932800,23250,23250,23250,23250,14
|
|
20240704,122900,313607300,23250,23250,23250,23250,4
|
|
20240704,122800,313514300,23250,23250,23250,23250,17
|
|
20240704,122700,313119050,23250,23250,23250,23250,6
|
|
20240704,122600,312979550,23250,23250,23250,23250,15
|
|
20240704,122500,312630800,23250,23250,23250,23250,14
|
|
20240704,122400,312305300,23350,23400,23400,23300,4
|
|
20240704,122300,312211850,23450,23250,23450,23250,72
|
|
20240704,122200,310535100,23250,23250,23250,23250,3
|
|
20240704,122100,310465350,23250,23200,23250,23200,67
|
|
20240704,122000,308908550,23200,23200,23200,23200,9
|
|
20240704,121900,308699750,23200,23250,23250,23200,166
|
|
20240704,121800,304840500,23250,23200,23250,23200,21
|
|
20240704,121700,304353050,23200,23200,23200,23200,6
|
|
20240704,121600,304213850,23200,23200,23200,23200,19
|
|
20240704,121500,303773050,23200,23200,23200,23200,7
|
|
20240704,121400,303610650,23250,23200,23250,23200,15
|
|
20240704,121300,303262350,23200,23200,23200,23200,15
|
|
20240704,121200,302914350,23250,23200,23250,23200,22
|
|
20240704,121100,302403000,23200,23200,23200,23200,8
|
|
20240704,121000,302217400,23200,23200,23200,23200,19
|
|
20240704,120900,301776600,23200,23200,23200,23200,7
|
|
20240704,120800,301614200,23200,23200,23200,23200,18
|
|
20240704,120700,301196600,23200,23200,23200,23200,8
|
|
20240704,120600,301011000,23200,23200,23200,23200,4
|
|
20240704,120500,300918200,23200,23200,23200,23200,25
|
|
20240704,120400,300338200,23200,23200,23200,23200,2
|
|
20240704,120300,300291800,23200,23200,23200,23150,18
|
|
20240704,120200,299874700,23200,23200,23250,23200,184
|
|
20240704,120100,295597000,23150,23150,23150,23150,3
|
|
20240704,120000,295527550,23200,23150,23250,23150,33
|
|
20240704,115900,294762300,23200,23200,23200,23200,156
|
|
20240704,115800,291143100,23200,23200,23200,23200,20
|
|
20240704,115700,290679100,23200,23200,23200,23200,3
|
|
20240704,115600,290609500,23200,23200,23200,23200,155
|
|
20240704,115500,287013500,23200,23200,23250,23200,198
|
|
20240704,115400,282419500,23200,23200,23200,23200,5
|
|
20240704,115300,282303500,23200,23200,23200,23200,21
|
|
20240704,115200,281816300,23200,23200,23200,23200,6
|
|
20240704,115100,281677100,23200,23200,23250,23200,12
|
|
20240704,115000,281398350,23200,23200,23200,23200,20
|
|
20240704,114900,280934350,23200,23200,23200,23200,53
|
|
20240704,114800,279704750,23250,23200,23250,23200,16
|
|
20240704,114700,279333500,23200,23200,23200,23200,9
|
|
20240704,114600,279124700,23200,23250,23250,23200,9
|
|
20240704,114500,278915750,23200,23200,23200,23200,19
|
|
20240704,114400,278474950,23200,23200,23200,23200,8
|
|
20240704,114300,278289350,23250,23200,23250,23200,19
|
|
20240704,114200,277848450,23200,23200,23200,23200,6
|
|
20240704,114100,277709250,23250,23200,23250,23200,6
|
|
20240704,114000,277569900,23200,23200,23250,23200,56
|
|
20240704,113900,276269100,23250,23200,23250,23200,133
|
|
20240704,113800,273176900,23250,23200,23250,23200,26
|
|
20240704,113700,272573500,23200,23250,23250,23200,191
|
|
20240704,113600,268140700,23200,23200,23200,23200,5
|
|
20240704,113500,268024700,23200,23200,23200,23200,42
|
|
20240704,113400,267050300,23200,23200,23250,23200,6
|
|
20240704,113300,266911050,23200,23250,23250,23200,13
|
|
20240704,113200,266609300,23250,23250,23300,23250,10
|
|
20240704,113100,266376750,23250,23250,23250,23250,4
|
|
20240704,113000,266283750,23250,23300,23300,23250,27
|
|
20240704,112900,265655750,23250,23200,23250,23200,85
|
|
20240704,112800,263679600,23200,23200,23200,23200,15
|
|
20240704,112700,263331600,23250,23250,23250,23250,50
|
|
20240704,112600,262169100,23250,23300,23400,23200,389
|
|
20240704,112500,253139000,23250,23250,23250,23250,122
|
|
20240704,112400,250302500,23250,23250,23250,23250,6
|
|
20240704,112300,250163000,23300,23250,23300,23250,297
|
|
20240704,112200,243255750,23250,23250,23250,23250,21
|
|
20240704,112100,242767500,23250,23300,23300,23250,33
|
|
20240704,112000,241998750,23250,23250,23250,23250,20
|
|
20240704,111900,241533750,23250,23250,23250,23250,107
|
|
20240704,111800,239046000,23250,23250,23250,23250,2
|
|
20240704,111700,238999500,23250,23300,23300,23250,526
|
|
20240704,111600,226744700,23300,23300,23300,23300,97
|
|
20240704,111500,224484600,23300,23300,23300,23300,19
|
|
20240704,111400,224041900,23300,23300,23300,23300,7
|
|
20240704,111300,223878800,23300,23300,23300,23300,183
|
|
20240704,111200,219614900,23300,23350,23350,23300,37
|
|
20240704,111100,218751900,23300,23300,23300,23300,3
|
|
20240704,111000,218682000,23350,23400,23400,23350,1086
|
|
20240704,110900,193276650,23450,23400,23450,23400,6
|
|
20240704,110800,193136150,23400,23400,23400,23400,0
|
|
20240704,110700,193136150,23400,23450,23450,23400,22
|
|
20240704,110600,192620350,23500,23500,23500,23500,200
|
|
20240704,110500,187920350,23500,23500,23500,23500,0
|
|
20240704,110400,187920350,23500,23500,23500,23500,0
|
|
20240704,110300,187920350,23500,23500,23500,23500,0
|
|
20240704,110200,187920350,23500,23500,23500,23500,0
|
|
20240704,110100,187920350,23500,23500,23500,23500,0
|
|
20240704,110000,187920350,23500,23500,23500,23500,1
|
|
20240704,105900,187896850,23400,23400,23400,23400,0
|
|
20240704,105800,187896850,23400,23400,23400,23400,0
|
|
20240704,105700,187896850,23400,23400,23400,23400,0
|
|
20240704,105600,187896850,23400,23400,23400,23400,0
|
|
20240704,105500,187896850,23400,23400,23400,23400,0
|
|
20240704,105400,187896850,23400,23400,23400,23400,0
|
|
20240704,105300,187896850,23400,23400,23400,23400,1
|
|
20240704,105200,187873450,23450,23450,23450,23450,0
|
|
20240704,105100,187873450,23450,23450,23450,23450,0
|
|
20240704,105000,187873450,23450,23450,23450,23450,0
|
|
20240704,104900,187873450,23450,23450,23450,23450,100
|
|
20240704,104800,185528450,23450,23450,23450,23450,0
|
|
20240704,104700,185528450,23450,23450,23450,23450,0
|
|
20240704,104600,185528450,23450,23450,23450,23450,1
|
|
20240704,104500,185505000,23450,23450,23450,23450,0
|
|
20240704,104400,185505000,23450,23450,23450,23450,0
|
|
20240704,104300,185505000,23450,23450,23450,23450,0
|
|
20240704,104200,185505000,23450,23450,23450,23450,5
|
|
20240704,104100,185387750,23400,23400,23400,23400,0
|
|
20240704,104000,185387750,23400,23400,23400,23400,0
|
|
20240704,103900,185387750,23400,23500,23500,23400,1100
|
|
20240704,103800,159571400,23550,23550,23550,23550,20
|
|
20240704,103700,159100400,23550,23550,23550,23550,0
|
|
20240704,103600,159100400,23550,23550,23550,23550,0
|
|
20240704,103500,159100400,23550,23550,23550,23550,170
|
|
20240704,103400,155096900,23500,23500,23500,23500,0
|
|
20240704,103300,155096900,23500,23500,23500,23500,0
|
|
20240704,103200,155096900,23500,23500,23500,23500,0
|
|
20240704,103100,155096900,23500,23500,23500,23500,0
|
|
20240704,103000,155096900,23500,23500,23500,23500,0
|
|
20240704,102900,155096900,23500,23500,23500,23500,0
|
|
20240704,102800,155096900,23500,23500,23500,23500,5
|
|
20240704,102700,154979400,23550,23550,23550,23550,0
|
|
20240704,102600,154979400,23550,23550,23550,23550,22
|
|
20240704,102500,154461300,23550,23550,23550,23550,30
|
|
20240704,102400,153754800,23600,23600,23600,23600,0
|
|
20240704,102300,153754800,23600,23600,23600,23600,444
|
|
20240704,102200,143276400,23600,23600,23600,23600,0
|
|
20240704,102100,143276400,23600,23600,23600,23600,0
|
|
20240704,102000,143276400,23600,23600,23600,23600,100
|
|
20240704,101900,140916400,23600,23600,23600,23600,0
|
|
20240704,101800,140916400,23600,23600,23600,23600,0
|
|
20240704,101700,140916400,23600,23600,23600,23600,104
|
|
20240704,101600,138462000,23650,23650,23650,23650,0
|
|
20240704,101500,138462000,23650,23650,23650,23650,0
|
|
20240704,101400,138462000,23650,23650,23650,23650,0
|
|
20240704,101300,138462000,23650,23650,23650,23650,0
|
|
20240704,101200,138462000,23650,23650,23650,23650,0
|
|
20240704,101100,138462000,23650,23650,23650,23600,40
|
|
20240704,101000,137517000,23650,23650,23650,23650,0
|
|
20240704,100900,137517000,23650,23650,23650,23650,300
|
|
20240704,100800,130422000,23600,23600,23600,23600,0
|
|
20240704,100700,130422000,23600,23600,23600,23600,0
|
|
20240704,100600,130422000,23600,23600,23600,23600,0
|
|
20240704,100500,130422000,23600,23600,23600,23600,0
|
|
20240704,100400,130422000,23600,23600,23600,23600,0
|
|
20240704,100300,130422000,23600,23650,23650,23600,165
|
|
20240704,100200,126521750,23700,23700,23700,23700,0
|
|
20240704,100100,126521750,23700,23700,23700,23700,0
|
|
20240704,100000,126521750,23700,23700,23700,23700,100
|
|
20240704,095900,124151750,23700,23700,23700,23700,200
|
|
20240704,095800,119411750,23700,23700,23700,23700,2
|
|
20240704,095700,119364350,23700,23700,23700,23700,50
|
|
20240704,095600,118179350,23700,23700,23700,23700,1
|
|
20240704,095500,118155650,23600,23600,23600,23600,0
|
|
20240704,095400,118155650,23600,23600,23600,23600,0
|
|
20240704,095300,118155650,23600,23650,23650,23600,581
|
|
20240704,095200,104440150,23700,23750,23750,23700,42
|
|
20240704,095100,103444500,23650,23650,23750,23650,409
|
|
20240704,095000,93771550,23700,23600,23700,23600,251
|
|
20240704,094900,87825900,23600,23600,23600,23600,0
|
|
20240704,094800,87825900,23600,23600,23600,23600,6
|
|
20240704,094700,87684300,23550,23550,23550,23550,3
|
|
20240704,094600,87613650,23600,23600,23600,23600,52
|
|
20240704,094500,86386450,23600,23600,23600,23600,0
|
|
20240704,094400,86386450,23600,23600,23600,23600,10
|
|
20240704,094300,86150450,23600,23600,23600,23600,0
|
|
20240704,094200,86150450,23600,23600,23600,23600,1
|
|
20240704,094100,86126850,23600,23600,23600,23600,1
|
|
20240704,094000,86103250,23600,23600,23600,23600,1
|
|
20240704,093900,86079650,23600,23600,23600,23600,0
|
|
20240704,093800,86079650,23600,23600,23600,23600,5
|
|
20240704,093700,85961650,23550,23550,23550,23550,1
|
|
20240704,093600,85938100,23550,23550,23550,23550,22
|
|
20240704,093500,85420000,23550,23550,23550,23550,13
|
|
20240704,093400,85113850,23500,23500,23500,23500,64
|
|
20240704,093300,83609850,23500,23500,23500,23500,17
|
|
20240704,093200,83210350,23450,23450,23450,23450,0
|
|
20240704,093100,83210350,23450,23450,23450,23450,0
|
|
20240704,093000,83210350,23450,23450,23450,23450,0
|
|
20240704,092900,83210350,23450,23450,23450,23450,0
|
|
20240704,092800,83210350,23450,23450,23450,23450,0
|
|
20240704,092700,83210350,23450,23450,23450,23450,0
|
|
20240704,092600,83210350,23450,23450,23450,23450,309
|
|
20240704,092500,75964300,23450,23450,23450,23450,5
|
|
20240704,092400,75847050,23450,23400,23450,23400,2
|
|
20240704,092300,75800200,23450,23500,23500,23450,17
|
|
20240704,092200,75401400,23500,23450,23500,23400,265
|
|
20240704,092100,69192550,23550,23550,23550,23550,7
|
|
20240704,092000,69027700,23450,23550,23550,23450,174
|
|
20240704,091900,64946300,23450,23450,23450,23450,0
|
|
20240704,091800,64946300,23450,23450,23450,23450,0
|
|
20240704,091700,64946300,23450,23450,23450,23450,5
|
|
20240704,091600,64829050,23450,23450,23450,23450,0
|
|
20240704,091500,64829050,23450,23450,23450,23450,75
|
|
20240704,091400,63070300,23450,23450,23450,23450,213
|
|
20240704,091300,58075450,23450,23500,23500,23450,1533
|
|
20240704,091200,22064400,23600,23600,23600,23600,5
|
|
20240704,091100,21946400,23550,23600,23600,23550,263
|
|
20240704,091000,15752700,23550,23550,23550,23550,143
|
|
20240704,090900,12385050,23500,23500,23500,23500,143
|
|
20240704,090800,9024550,23500,23500,23500,23500,20
|
|
20240704,090700,8554550,23500,23550,23550,23500,106
|
|
20240704,090600,6063300,23550,23550,23550,23550,55
|
|
20240704,090500,4768050,23650,23650,23650,23650,1
|
|
20240704,090400,4744400,23550,23550,23550,23550,5
|
|
20240704,090300,4626650,23500,23500,23500,23500,100
|
|
20240704,090200,2276650,23450,23700,23700,23450,8
|
|
20240704,090100,2088800,23500,23450,23500,23450,63
|
|
20240704,090000,608450,23450,23400,23450,23400,26
|