607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,190400,297827750,49800,49800,49800,49800,36
|
|
20240701,190300,297827750,49800,49800,49800,49800,0
|
|
20240701,190200,297827750,49800,49800,49800,49800,0
|
|
20240701,190100,297827750,49800,49800,49800,49800,0
|
|
20240701,190000,297827750,49800,49800,49800,49800,0
|
|
20240701,185900,297827750,49800,49800,49800,49800,0
|
|
20240701,185800,297827750,49800,49800,49800,49800,0
|
|
20240701,185700,297827750,49800,49800,49800,49800,0
|
|
20240701,185600,297827750,49800,49800,49800,49800,0
|
|
20240701,185500,297827750,49800,49800,49800,49800,0
|
|
20240701,185400,297827750,49800,49800,49800,49800,0
|
|
20240701,185300,297827750,49800,49800,49800,49800,0
|
|
20240701,185200,297827750,49800,49800,49800,49800,0
|
|
20240701,185100,297827750,49800,49800,49800,49800,0
|
|
20240701,185000,297827750,49800,49800,49800,49800,0
|
|
20240701,184900,297827750,49800,49800,49800,49800,0
|
|
20240701,184800,297827750,49800,49800,49800,49800,0
|
|
20240701,184700,297827750,49800,49800,49800,49800,0
|
|
20240701,184600,297827750,49800,49800,49800,49800,0
|
|
20240701,184500,297827750,49800,49800,49800,49800,0
|
|
20240701,184400,297827750,49800,49800,49800,49800,0
|
|
20240701,184300,297827750,49800,49800,49800,49800,0
|
|
20240701,184200,297827750,49800,49800,49800,49800,0
|
|
20240701,184100,297827750,49800,49800,49800,49800,0
|
|
20240701,184000,297827750,49800,49800,49800,49800,0
|
|
20240701,183900,297827750,49800,49800,49800,49800,0
|
|
20240701,183800,297827750,49800,49800,49800,49800,0
|
|
20240701,183700,297827750,49800,49800,49800,49800,0
|
|
20240701,183600,297827750,49800,49800,49800,49800,0
|
|
20240701,183500,297827750,49800,49800,49800,49800,0
|
|
20240701,183400,297827750,49800,49800,49800,49800,36
|
|
20240701,183300,297827750,49800,49800,49800,49800,0
|
|
20240701,183200,297827750,49800,49800,49800,49800,0
|
|
20240701,183100,297827750,49800,49800,49800,49800,0
|
|
20240701,183000,297827750,49800,49800,49800,49800,0
|
|
20240701,182900,297827750,49800,49800,49800,49800,0
|
|
20240701,182800,297827750,49800,49800,49800,49800,0
|
|
20240701,182700,297827750,49800,49800,49800,49800,0
|
|
20240701,182600,297827750,49800,49800,49800,49800,0
|
|
20240701,182500,297827750,49800,49800,49800,49800,0
|
|
20240701,182400,297827750,49800,49800,49800,49800,0
|
|
20240701,182300,297827750,49800,49800,49800,49800,0
|
|
20240701,182200,297827750,49800,49800,49800,49800,0
|
|
20240701,182100,297827750,49800,49800,49800,49800,0
|
|
20240701,182000,297827750,49800,49800,49800,49800,0
|
|
20240701,181900,297827750,49800,49800,49800,49800,0
|
|
20240701,181800,297827750,49800,49800,49800,49800,0
|
|
20240701,181700,297827750,49800,49800,49800,49800,0
|
|
20240701,181600,297827750,49800,49800,49800,49800,0
|
|
20240701,181500,297827750,49800,49800,49800,49800,0
|
|
20240701,181400,297827750,49800,49800,49800,49800,0
|
|
20240701,181300,297827750,49800,49800,49800,49800,0
|
|
20240701,181200,297827750,49800,49800,49800,49800,0
|
|
20240701,181100,297827750,49800,49800,49800,49800,0
|
|
20240701,181000,297827750,49800,49800,49800,49800,0
|
|
20240701,180900,297827750,49800,49800,49800,49800,0
|
|
20240701,180800,297827750,49800,49800,49800,49800,0
|
|
20240701,180700,297827750,49800,49800,49800,49800,0
|
|
20240701,180600,297827750,49800,49800,49800,49800,0
|
|
20240701,180500,297827750,49800,49800,49800,49800,0
|
|
20240701,180400,297827750,49800,49800,49800,49800,36
|
|
20240701,180300,297827750,49800,49800,49800,49800,0
|
|
20240701,180200,297827750,49800,49800,49800,49800,0
|
|
20240701,180100,297827750,49800,49800,49800,49800,0
|
|
20240701,180000,297827750,49800,49800,49800,49800,0
|
|
20240701,175900,297827750,49800,49800,49800,49800,0
|
|
20240701,175800,297827750,49800,49800,49800,49800,0
|
|
20240701,175700,297827750,49800,49800,49800,49800,0
|
|
20240701,175600,297827750,49800,49800,49800,49800,0
|
|
20240701,175500,297827750,49800,49800,49800,49800,0
|
|
20240701,175400,297827750,49800,49800,49800,49800,0
|
|
20240701,175300,297827750,49800,49800,49800,49800,0
|
|
20240701,175200,297827750,49800,49800,49800,49800,0
|
|
20240701,175100,297827750,49800,49800,49800,49800,0
|
|
20240701,175000,297827750,49800,49800,49800,49800,0
|
|
20240701,174900,297827750,49800,49800,49800,49800,0
|
|
20240701,174800,297827750,49800,49800,49800,49800,0
|
|
20240701,174700,297827750,49800,49800,49800,49800,0
|
|
20240701,174600,297827750,49800,49800,49800,49800,0
|
|
20240701,174500,297827750,49800,49800,49800,49800,0
|
|
20240701,174400,297827750,49800,49800,49800,49800,0
|
|
20240701,174300,297827750,49800,49800,49800,49800,0
|
|
20240701,174200,297827750,49800,49800,49800,49800,0
|
|
20240701,174100,297827750,49800,49800,49800,49800,0
|
|
20240701,174000,297827750,49800,49800,49800,49800,0
|
|
20240701,173900,297827750,49800,49800,49800,49800,0
|
|
20240701,173800,297827750,49800,49800,49800,49800,0
|
|
20240701,173700,297827750,49800,49800,49800,49800,0
|
|
20240701,173600,297827750,49800,49800,49800,49800,0
|
|
20240701,173500,297827750,49800,49800,49800,49800,0
|
|
20240701,173400,297827750,49800,49800,49800,49800,36
|
|
20240701,173300,297827750,49800,49800,49800,49800,0
|
|
20240701,173200,297827750,49800,49800,49800,49800,0
|
|
20240701,173100,297827750,49800,49800,49800,49800,0
|
|
20240701,173000,297827750,49800,49800,49800,49800,0
|
|
20240701,172900,297827750,49800,49800,49800,49800,0
|
|
20240701,172800,297827750,49800,49800,49800,49800,0
|
|
20240701,172700,297827750,49800,49800,49800,49800,0
|
|
20240701,172600,297827750,49800,49800,49800,49800,0
|
|
20240701,172500,297827750,49800,49800,49800,49800,0
|
|
20240701,172400,297827750,49800,49800,49800,49800,0
|
|
20240701,172300,297827750,49800,49800,49800,49800,0
|
|
20240701,172200,297827750,49800,49800,49800,49800,0
|
|
20240701,172100,297827750,49800,49800,49800,49800,0
|
|
20240701,172000,297827750,49800,49800,49800,49800,0
|
|
20240701,171900,297827750,49800,49800,49800,49800,0
|
|
20240701,171800,297827750,49800,49800,49800,49800,0
|
|
20240701,171700,297827750,49800,49800,49800,49800,0
|
|
20240701,171600,297827750,49800,49800,49800,49800,0
|
|
20240701,171500,297827750,49800,49800,49800,49800,0
|
|
20240701,171400,297827750,49800,49800,49800,49800,0
|
|
20240701,171300,297827750,49800,49800,49800,49800,0
|
|
20240701,171200,297827750,49800,49800,49800,49800,0
|
|
20240701,171100,297827750,49800,49800,49800,49800,0
|
|
20240701,171000,297827750,49800,49800,49800,49800,0
|
|
20240701,170900,297827750,49800,49800,49800,49800,0
|
|
20240701,170800,297827750,49800,49800,49800,49800,0
|
|
20240701,170700,297827750,49800,49800,49800,49800,0
|
|
20240701,170600,297827750,49800,49800,49800,49800,0
|
|
20240701,170500,297827750,49800,49800,49800,49800,0
|
|
20240701,170400,297827750,49800,49800,49800,49800,36
|
|
20240701,170300,297827750,49800,49800,49800,49800,0
|
|
20240701,170200,297827750,49800,49800,49800,49800,0
|
|
20240701,170100,297827750,49800,49800,49800,49800,0
|
|
20240701,170000,297827750,49800,49800,49800,49800,0
|
|
20240701,165900,297827750,49800,49800,49800,49800,0
|
|
20240701,165800,297827750,49800,49800,49800,49800,0
|
|
20240701,165700,297827750,49800,49800,49800,49800,0
|
|
20240701,165600,297827750,49800,49800,49800,49800,0
|
|
20240701,165500,297827750,49800,49800,49800,49800,0
|
|
20240701,165400,297827750,49800,49800,49800,49800,0
|
|
20240701,165300,297827750,49800,49800,49800,49800,0
|
|
20240701,165200,297827750,49800,49800,49800,49800,0
|
|
20240701,165100,297827750,49800,49800,49800,49800,0
|
|
20240701,165000,297827750,49800,49800,49800,49800,0
|
|
20240701,164900,297827750,49800,49800,49800,49800,0
|
|
20240701,164800,297827750,49800,49800,49800,49800,0
|
|
20240701,164700,297827750,49800,49800,49800,49800,0
|
|
20240701,164600,297827750,49800,49800,49800,49800,0
|
|
20240701,164500,297827750,49800,49800,49800,49800,0
|
|
20240701,164400,297827750,49800,49800,49800,49800,0
|
|
20240701,164300,297827750,49800,49800,49800,49800,0
|
|
20240701,164200,297827750,49800,49800,49800,49800,0
|
|
20240701,164100,297827750,49800,49800,49800,49800,0
|
|
20240701,164000,297827750,49800,49800,49800,49800,0
|
|
20240701,163900,297827750,49800,49800,49800,49800,0
|
|
20240701,163800,297827750,49800,49800,49800,49800,0
|
|
20240701,163700,297827750,49800,49800,49800,49800,0
|
|
20240701,163600,297827750,49800,49800,49800,49800,0
|
|
20240701,163500,297827750,49800,49800,49800,49800,0
|
|
20240701,163400,297827750,49800,49800,49800,49800,36
|
|
20240701,163300,297827750,49800,49800,49800,49800,0
|
|
20240701,163200,297827750,49800,49800,49800,49800,0
|
|
20240701,163100,297827750,49800,49800,49800,49800,0
|
|
20240701,163000,297827750,49800,49800,49800,49800,0
|
|
20240701,162900,297827750,49800,49800,49800,49800,0
|
|
20240701,162800,297827750,49800,49800,49800,49800,0
|
|
20240701,162700,297827750,49800,49800,49800,49800,0
|
|
20240701,162600,297827750,49800,49800,49800,49800,0
|
|
20240701,162500,297827750,49800,49800,49800,49800,0
|
|
20240701,162400,297827750,49800,49800,49800,49800,0
|
|
20240701,162300,297827750,49800,49800,49800,49800,0
|
|
20240701,162200,297827750,49800,49800,49800,49800,0
|
|
20240701,162100,297827750,49800,49800,49800,49800,0
|
|
20240701,162000,297827750,49800,49800,49800,49800,0
|
|
20240701,161900,297827750,49800,49800,49800,49800,0
|
|
20240701,161800,297827750,49800,49800,49800,49800,0
|
|
20240701,161700,297827750,49800,49800,49800,49800,0
|
|
20240701,161600,297827750,49800,49800,49800,49800,0
|
|
20240701,161500,297827750,49800,49800,49800,49800,0
|
|
20240701,161400,297827750,49800,49800,49800,49800,0
|
|
20240701,161300,297827750,49800,49800,49800,49800,0
|
|
20240701,161200,297827750,49800,49800,49800,49800,0
|
|
20240701,161100,297827750,49800,49800,49800,49800,0
|
|
20240701,161000,297827750,49800,49800,49800,49800,0
|
|
20240701,160900,297827750,49800,49800,49800,49800,0
|
|
20240701,160800,297827750,49800,49800,49800,49800,0
|
|
20240701,160700,297827750,49800,49800,49800,49800,0
|
|
20240701,160600,297827750,49800,49800,49800,49800,0
|
|
20240701,160500,297827750,49800,49800,49800,49800,0
|
|
20240701,160400,297827750,49800,49800,49800,49800,36
|
|
20240701,160300,297827750,49800,49800,49800,49800,0
|
|
20240701,160200,297827750,49800,49800,49800,49800,0
|
|
20240701,160100,297827750,49800,49800,49800,49800,0
|
|
20240701,160000,297827750,49800,49800,49800,49800,0
|
|
20240701,155900,297827750,49800,49800,49800,49800,0
|
|
20240701,155800,297827750,49800,49800,49800,49800,0
|
|
20240701,155700,297827750,49800,49800,49800,49800,0
|
|
20240701,155600,297827750,49800,49800,49800,49800,0
|
|
20240701,155500,297827750,49800,49800,49800,49800,0
|
|
20240701,155400,297827750,49800,49800,49800,49800,0
|
|
20240701,155300,297827750,49800,49800,49800,49800,0
|
|
20240701,155200,297827750,49800,49800,49800,49800,0
|
|
20240701,155100,297827750,49800,49800,49800,49800,0
|
|
20240701,155000,297827750,49800,49800,49800,49800,0
|
|
20240701,154900,297827750,49800,49800,49800,49800,0
|
|
20240701,154800,297827750,49800,49800,49800,49800,0
|
|
20240701,154700,297827750,49800,49800,49800,49800,0
|
|
20240701,154600,297827750,49800,49800,49800,49800,0
|
|
20240701,154500,297827750,49800,49800,49800,49800,0
|
|
20240701,154400,297827750,49800,49800,49800,49800,0
|
|
20240701,154300,297827750,49800,49800,49800,49800,0
|
|
20240701,154200,297827750,49800,49800,49800,49800,0
|
|
20240701,154100,297827750,49800,49800,49800,49800,0
|
|
20240701,154000,297827750,49800,49800,49800,49800,0
|
|
20240701,153900,297827750,49800,49800,49800,49800,0
|
|
20240701,153800,297827750,49800,49800,49800,49800,0
|
|
20240701,153700,297827750,49800,49800,49800,49800,0
|
|
20240701,153600,297827750,49800,49800,49800,49800,0
|
|
20240701,153500,297827750,49800,49800,49800,49800,0
|
|
20240701,153400,297827750,49800,49800,49800,49800,36
|
|
20240701,153300,297827750,49800,49800,49800,49800,0
|
|
20240701,153200,297827750,49800,49800,49800,49800,0
|
|
20240701,153100,297827750,49800,49800,49800,49800,0
|
|
20240701,153000,297827750,49800,49800,49800,49800,36
|
|
20240701,152900,296034950,49900,49900,49900,49900,0
|
|
20240701,152800,296034950,49900,49900,49900,49900,0
|
|
20240701,152700,296034950,49900,49900,49900,49900,0
|
|
20240701,152600,296034950,49900,49900,49900,49900,0
|
|
20240701,152500,296034950,49900,49900,49900,49900,0
|
|
20240701,152400,296034950,49900,49900,49900,49900,0
|
|
20240701,152300,296034950,49900,49900,49900,49900,0
|
|
20240701,152200,296034950,49900,49900,49900,49900,0
|
|
20240701,152100,296034950,49900,49900,49900,49900,0
|
|
20240701,152000,296034950,49900,49900,49900,49900,0
|
|
20240701,151900,296034950,49900,49900,49900,49900,0
|
|
20240701,151800,296034950,49900,49800,49900,49800,3
|
|
20240701,151700,295885450,49900,49900,49900,49900,0
|
|
20240701,151600,295885450,49900,49900,49900,49900,1
|
|
20240701,151500,295835550,49800,49800,49800,49800,0
|
|
20240701,151400,295835550,49800,49800,49800,49800,0
|
|
20240701,151300,295835550,49800,49800,49800,49800,4
|
|
20240701,151200,295636350,49800,49800,49800,49800,0
|
|
20240701,151100,295636350,49800,49800,49800,49800,5
|
|
20240701,151000,295387350,49800,49800,49800,49800,1
|
|
20240701,150900,295337550,49850,49850,49850,49850,0
|
|
20240701,150800,295337550,49850,49850,49850,49850,0
|
|
20240701,150700,295337550,49850,49850,49850,49850,0
|
|
20240701,150600,295337550,49850,49850,49850,49850,10
|
|
20240701,150500,294839050,49800,49800,49800,49800,39
|
|
20240701,150400,292896850,49800,49750,49800,49750,30
|
|
20240701,150300,291403000,49800,49800,49800,49800,0
|
|
20240701,150200,291403000,49800,49800,49800,49800,0
|
|
20240701,150100,291403000,49800,49800,49800,49800,0
|
|
20240701,150000,291403000,49800,49800,49800,49800,0
|
|
20240701,145900,291403000,49800,49800,49800,49800,0
|
|
20240701,145800,291403000,49800,49700,49800,49700,10
|
|
20240701,145700,290905900,49700,49700,49700,49700,0
|
|
20240701,145600,290905900,49700,49700,49700,49700,0
|
|
20240701,145500,290905900,49700,49700,49700,49700,0
|
|
20240701,145400,290905900,49700,49700,49700,49700,0
|
|
20240701,145300,290905900,49700,49700,49700,49700,1
|
|
20240701,145200,290856200,49800,49800,49800,49800,0
|
|
20240701,145100,290856200,49800,49800,49800,49800,0
|
|
20240701,145000,290856200,49800,49800,49800,49800,0
|
|
20240701,144900,290856200,49800,49800,49800,49800,0
|
|
20240701,144800,290856200,49800,49800,49800,49800,0
|
|
20240701,144700,290856200,49800,49800,49800,49800,0
|
|
20240701,144600,290856200,49800,49800,49800,49800,0
|
|
20240701,144500,290856200,49800,49800,49800,49800,0
|
|
20240701,144400,290856200,49800,49800,49800,49800,0
|
|
20240701,144300,290856200,49800,49800,49800,49800,1
|
|
20240701,144200,290806400,49750,49750,49750,49750,4
|
|
20240701,144100,290607400,49750,49750,49750,49750,0
|
|
20240701,144000,290607400,49750,49750,49750,49750,0
|
|
20240701,143900,290607400,49750,49700,49750,49700,4
|
|
20240701,143800,290408500,49800,49800,49800,49800,0
|
|
20240701,143700,290408500,49800,49800,49800,49800,0
|
|
20240701,143600,290408500,49800,49800,49800,49800,1
|
|
20240701,143500,290358700,49600,49600,49600,49600,0
|
|
20240701,143400,290358700,49600,49700,49700,49600,125
|
|
20240701,143300,284157450,50000,50000,50000,50000,0
|
|
20240701,143200,284157450,50000,50000,50000,50000,0
|
|
20240701,143100,284157450,50000,50000,50000,50000,0
|
|
20240701,143000,284157450,50000,50000,50000,50000,0
|
|
20240701,142900,284157450,50000,50000,50000,50000,8
|
|
20240701,142800,283757450,50000,50000,50000,50000,22
|
|
20240701,142700,282657450,50000,50000,50000,50000,0
|
|
20240701,142600,282657450,50000,50000,50000,50000,12
|
|
20240701,142500,282057450,50000,50000,50000,50000,8
|
|
20240701,142400,281657450,50000,49950,50000,49950,14
|
|
20240701,142300,280957500,50000,50000,50000,50000,0
|
|
20240701,142200,280957500,50000,50000,50000,50000,0
|
|
20240701,142100,280957500,50000,50000,50000,50000,0
|
|
20240701,142000,280957500,50000,50000,50000,50000,0
|
|
20240701,141900,280957500,50000,50000,50000,50000,0
|
|
20240701,141800,280957500,50000,50000,50000,50000,0
|
|
20240701,141700,280957500,50000,50000,50000,50000,0
|
|
20240701,141600,280957500,50000,50000,50000,50000,0
|
|
20240701,141500,280957500,50000,50000,50000,50000,0
|
|
20240701,141400,280957500,50000,50000,50000,50000,0
|
|
20240701,141300,280957500,50000,50000,50000,50000,0
|
|
20240701,141200,280957500,50000,50000,50000,50000,0
|
|
20240701,141100,280957500,50000,50000,50000,50000,0
|
|
20240701,141000,280957500,50000,50000,50000,50000,0
|
|
20240701,140900,280957500,50000,50000,50000,50000,0
|
|
20240701,140800,280957500,50000,50000,50000,50000,6
|
|
20240701,140700,280657500,50000,50000,50000,50000,0
|
|
20240701,140600,280657500,50000,50000,50000,50000,0
|
|
20240701,140500,280657500,50000,50000,50000,50000,0
|
|
20240701,140400,280657500,50000,50000,50000,50000,0
|
|
20240701,140300,280657500,50000,50000,50000,50000,0
|
|
20240701,140200,280657500,50000,50000,50000,50000,0
|
|
20240701,140100,280657500,50000,50000,50000,50000,0
|
|
20240701,140000,280657500,50000,50000,50000,50000,0
|
|
20240701,135900,280657500,50000,50000,50000,50000,0
|
|
20240701,135800,280657500,50000,50000,50000,50000,0
|
|
20240701,135700,280657500,50000,50000,50000,50000,0
|
|
20240701,135600,280657500,50000,50000,50000,50000,0
|
|
20240701,135500,280657500,50000,50000,50000,50000,0
|
|
20240701,135400,280657500,50000,50000,50000,50000,0
|
|
20240701,135300,280657500,50000,50000,50000,50000,0
|
|
20240701,135200,280657500,50000,50000,50000,50000,0
|
|
20240701,135100,280657500,50000,49850,50000,49850,4
|
|
20240701,135000,280457800,49550,49550,49550,49550,0
|
|
20240701,134900,280457800,49550,49550,49550,49550,0
|
|
20240701,134800,280457800,49550,49550,49550,49550,0
|
|
20240701,134700,280457800,49550,49550,49550,49550,0
|
|
20240701,134600,280457800,49550,49550,49550,49550,13
|
|
20240701,134500,279813650,50000,50000,50000,50000,0
|
|
20240701,134400,279813650,50000,50000,50000,50000,2
|
|
20240701,134300,279713650,50000,50000,50000,50000,8
|
|
20240701,134200,279313650,50000,50000,50000,50000,0
|
|
20240701,134100,279313650,50000,50000,50000,50000,0
|
|
20240701,134000,279313650,50000,50000,50000,50000,0
|
|
20240701,133900,279313650,50000,50000,50000,50000,0
|
|
20240701,133800,279313650,50000,50000,50000,50000,0
|
|
20240701,133700,279313650,50000,50000,50000,50000,0
|
|
20240701,133600,279313650,50000,50000,50000,50000,0
|
|
20240701,133500,279313650,50000,50000,50000,50000,0
|
|
20240701,133400,279313650,50000,50000,50000,50000,5
|
|
20240701,133300,279063650,50000,50000,50000,50000,0
|
|
20240701,133200,279063650,50000,50000,50000,50000,0
|
|
20240701,133100,279063650,50000,50000,50000,50000,0
|
|
20240701,133000,279063650,50000,50000,50000,50000,0
|
|
20240701,132900,279063650,50000,50000,50000,50000,0
|
|
20240701,132800,279063650,50000,50000,50000,50000,0
|
|
20240701,132700,279063650,50000,50000,50000,50000,0
|
|
20240701,132600,279063650,50000,50000,50000,50000,0
|
|
20240701,132500,279063650,50000,50000,50000,50000,3
|
|
20240701,132400,278913650,50300,49950,50300,49950,7
|
|
20240701,132300,278563050,49950,49950,49950,49950,0
|
|
20240701,132200,278563050,49950,49950,49950,49950,0
|
|
20240701,132100,278563050,49950,49950,49950,49950,0
|
|
20240701,132000,278563050,49950,49950,49950,49950,0
|
|
20240701,131900,278563050,49950,50100,50100,49400,12
|
|
20240701,131800,277966400,49500,49500,49500,49500,0
|
|
20240701,131700,277966400,49500,49500,49500,49500,0
|
|
20240701,131600,277966400,49500,49500,49500,49500,0
|
|
20240701,131500,277966400,49500,49500,49500,49500,0
|
|
20240701,131400,277966400,49500,49500,49500,49500,0
|
|
20240701,131300,277966400,49500,49500,49500,49500,0
|
|
20240701,131200,277966400,49500,49500,49500,49500,0
|
|
20240701,131100,277966400,49500,49500,49500,49500,0
|
|
20240701,131000,277966400,49500,49500,49500,49500,0
|
|
20240701,130900,277966400,49500,49500,49500,49500,0
|
|
20240701,130800,277966400,49500,49500,49500,49500,0
|
|
20240701,130700,277966400,49500,49500,49500,49500,20
|
|
20240701,130600,276976400,50000,50000,50000,50000,0
|
|
20240701,130500,276976400,50000,50000,50000,50000,0
|
|
20240701,130400,276976400,50000,50000,50000,50000,2
|
|
20240701,130300,276876400,49500,49550,49550,49500,63
|
|
20240701,130200,273757400,49650,49650,49650,49650,0
|
|
20240701,130100,273757400,49650,49650,49650,49650,0
|
|
20240701,130000,273757400,49650,49650,49650,49650,3
|
|
20240701,125900,273608450,49650,49650,49650,49650,0
|
|
20240701,125800,273608450,49650,49650,49650,49650,0
|
|
20240701,125700,273608450,49650,49650,49650,49650,1
|
|
20240701,125600,273558800,50400,49650,50400,49650,3
|
|
20240701,125500,273408450,49550,49550,49550,49550,1
|
|
20240701,125400,273358900,49500,49500,49500,49500,2
|
|
20240701,125300,273259900,49600,49600,49600,49600,0
|
|
20240701,125200,273259900,49600,50100,50100,49600,2
|
|
20240701,125100,273160200,49600,49600,49600,49600,0
|
|
20240701,125000,273160200,49600,50100,50400,49600,5
|
|
20240701,124900,272910400,49600,49600,49600,49600,0
|
|
20240701,124800,272910400,49600,49600,49600,49600,0
|
|
20240701,124700,272910400,49600,49600,49600,49600,1
|
|
20240701,124600,272860800,49600,49600,49600,49600,1
|
|
20240701,124500,272811200,49550,49550,49550,49550,2
|
|
20240701,124400,272712100,49750,49750,49750,49750,0
|
|
20240701,124300,272712100,49750,49750,49750,49750,1
|
|
20240701,124200,272662350,49750,50000,50000,49750,5
|
|
20240701,124100,272412850,50000,50300,50300,50000,17
|
|
20240701,124000,271562250,50000,50000,50000,50000,2
|
|
20240701,123900,271462250,50100,50100,50100,50100,0
|
|
20240701,123800,271462250,50100,50100,50100,50100,1
|
|
20240701,123700,271412150,50300,50300,50300,50300,0
|
|
20240701,123600,271412150,50300,50100,50300,50100,7
|
|
20240701,123500,271060850,50100,50100,50100,50100,1
|
|
20240701,123400,271010750,50300,50300,50300,50300,1
|
|
20240701,123300,270960450,50300,50100,50300,50100,4
|
|
20240701,123200,270759450,50300,50300,50300,50300,1
|
|
20240701,123100,270709150,50000,50200,50300,50000,8
|
|
20240701,123000,270308550,50200,50200,50200,50200,1
|
|
20240701,122900,270258350,50400,50400,50400,50400,0
|
|
20240701,122800,270258350,50400,49750,50400,49750,17
|
|
20240701,122700,269408100,49500,50100,50100,49400,237
|
|
20240701,122600,257645550,50200,49300,50200,49300,95
|
|
20240701,122500,252905000,49900,49350,49900,49350,19
|
|
20240701,122400,251963800,49250,49250,49250,49250,0
|
|
20240701,122300,251963800,49250,49250,49250,49250,1
|
|
20240701,122200,251914550,49400,49500,49500,49400,496
|
|
20240701,122100,227362650,49300,49300,49300,49300,2
|
|
20240701,122000,227264050,49500,49250,49500,49250,4
|
|
20240701,121900,227066500,49400,49400,49400,49400,2
|
|
20240701,121800,226967700,49250,49250,49250,49250,1
|
|
20240701,121700,226918450,49400,49400,49400,49400,1
|
|
20240701,121600,226869050,49250,49250,49250,49250,2
|
|
20240701,121500,226770550,49250,49250,49250,49250,1
|
|
20240701,121400,226721300,49250,49250,49250,49250,0
|
|
20240701,121300,226721300,49250,49250,49250,49250,1
|
|
20240701,121200,226672050,49400,49400,49400,49400,0
|
|
20240701,121100,226672050,49400,49400,49400,49250,4
|
|
20240701,121000,226474750,49250,49250,49250,49250,1
|
|
20240701,120900,226425500,49250,49250,49250,49250,1
|
|
20240701,120800,226376250,49250,49250,49250,49250,1
|
|
20240701,120700,226327000,49200,49200,49200,49200,0
|
|
20240701,120600,226327000,49200,49200,49200,49200,2
|
|
20240701,120500,226228600,49400,49400,49400,49400,0
|
|
20240701,120400,226228600,49400,49250,49400,49200,4
|
|
20240701,120300,226031550,49200,49200,49200,49200,0
|
|
20240701,120200,226031550,49200,49200,49200,49200,0
|
|
20240701,120100,226031550,49200,49350,49350,49200,5
|
|
20240701,120000,225785100,49450,49450,49450,49450,1
|
|
20240701,115900,225735650,49450,49350,49450,49350,10
|
|
20240701,115800,225242050,49350,49350,49350,49350,4
|
|
20240701,115700,225044650,49350,49350,49350,49350,2
|
|
20240701,115600,224945950,49550,49550,49550,49550,0
|
|
20240701,115500,224945950,49550,49550,49550,49550,1
|
|
20240701,115400,224896400,49300,49200,49500,49200,6
|
|
20240701,115300,224600600,49200,49200,49200,49200,0
|
|
20240701,115200,224600600,49200,49200,49200,49200,2
|
|
20240701,115100,224502200,49500,49500,49500,49500,0
|
|
20240701,115000,224502200,49500,49300,49500,49300,2
|
|
20240701,114900,224403400,49200,49200,49200,49200,1
|
|
20240701,114800,224354200,49250,49250,49250,49250,0
|
|
20240701,114700,224354200,49250,49250,49250,49250,2
|
|
20240701,114600,224255700,49500,49300,49500,49300,4
|
|
20240701,114500,224058100,49300,49300,49300,49300,2
|
|
20240701,114400,223959500,49300,49200,49550,49200,7
|
|
20240701,114300,223614650,49650,49650,49650,49650,1
|
|
20240701,114200,223565000,49250,49250,49250,49250,2
|
|
20240701,114100,223466500,49900,49900,49900,49900,0
|
|
20240701,114000,223466500,49900,49100,49900,49100,7
|
|
20240701,113900,223120400,49350,49350,49350,49350,0
|
|
20240701,113800,223120400,49350,49350,49350,49350,1
|
|
20240701,113700,223071050,49150,49150,49150,49150,2
|
|
20240701,113600,222972750,49150,49150,49150,49150,1
|
|
20240701,113500,222923600,49150,49150,49150,49150,1
|
|
20240701,113400,222874450,49150,49150,49150,49150,0
|
|
20240701,113300,222874450,49150,49150,49150,49150,0
|
|
20240701,113200,222874450,49150,49200,49350,49150,32
|
|
20240701,113100,221296100,49050,49050,49050,49050,0
|
|
20240701,113000,221296100,49050,49050,49050,49050,1
|
|
20240701,112900,221247050,49050,49050,49050,49050,0
|
|
20240701,112800,221247050,49050,49050,49050,49050,0
|
|
20240701,112700,221247050,49050,49500,49500,49050,3
|
|
20240701,112600,221099450,49100,49100,49100,49100,2
|
|
20240701,112500,221001250,49500,49000,49500,49000,4
|
|
20240701,112400,220804200,49300,49300,49300,49300,0
|
|
20240701,112300,220804200,49300,49000,49300,49000,4
|
|
20240701,112200,220607800,49300,49300,49300,49300,0
|
|
20240701,112100,220607800,49300,49100,49300,49100,2
|
|
20240701,112000,220509400,49000,49000,49000,49000,1
|
|
20240701,111900,220460400,49000,49000,49000,49000,0
|
|
20240701,111800,220460400,49000,49100,49100,49000,4
|
|
20240701,111700,220264200,49200,49200,49200,49200,1
|
|
20240701,111600,220215000,49000,49000,49000,49000,0
|
|
20240701,111500,220215000,49000,49000,49000,49000,1
|
|
20240701,111400,220166000,49050,49050,49050,49050,0
|
|
20240701,111300,220166000,49050,49050,49200,49050,5
|
|
20240701,111200,219920550,49000,49000,49000,49000,3
|
|
20240701,111100,219773550,49000,49000,49000,49000,0
|
|
20240701,111000,219773550,49000,49050,49050,49000,6
|
|
20240701,110900,219479300,49100,49100,49100,49100,0
|
|
20240701,110800,219479300,49100,49100,49100,49050,24
|
|
20240701,110700,218302000,49050,49050,49050,49050,0
|
|
20240701,110600,218302000,49050,49050,49050,49050,1
|
|
20240701,110500,218252950,49050,49050,49050,49050,0
|
|
20240701,110400,218252950,49050,49050,49050,49050,2
|
|
20240701,110300,218154850,49000,49050,49050,49000,7
|
|
20240701,110200,217811600,49050,49050,49050,49050,0
|
|
20240701,110100,217811600,49050,49050,49050,49000,3
|
|
20240701,110000,217664500,49000,49000,49000,49000,5
|
|
20240701,105900,217419500,49000,49000,49000,49000,0
|
|
20240701,105800,217419500,49000,49000,49000,49000,3
|
|
20240701,105700,217272500,49000,49000,49000,49000,0
|
|
20240701,105600,217272500,49000,49000,49000,49000,21
|
|
20240701,105500,216243500,49000,49000,49000,49000,6
|
|
20240701,105400,215949500,49000,49000,49000,49000,1
|
|
20240701,105300,215900500,49000,49000,49000,49000,0
|
|
20240701,105200,215900500,49000,49000,49000,49000,0
|
|
20240701,105100,215900500,49000,49050,49050,49000,25
|
|
20240701,105000,214675300,49050,49050,49050,49050,1
|
|
20240701,104900,214626250,49100,49100,49100,49100,1
|
|
20240701,104800,214577150,49450,49450,49450,49450,1
|
|
20240701,104700,214527700,49100,49100,49100,49100,0
|
|
20240701,104600,214527700,49100,49100,49100,49100,2
|
|
20240701,104500,214429500,49050,49050,49050,49050,0
|
|
20240701,104400,214429500,49050,49050,49050,49050,1
|
|
20240701,104300,214380450,49450,49450,49450,49450,0
|
|
20240701,104200,214380450,49450,49450,49450,49450,1
|
|
20240701,104100,214331000,49050,49050,49050,49050,2
|
|
20240701,104000,214232900,49450,49450,49450,49450,1
|
|
20240701,103900,214183450,49050,49050,49050,49050,1
|
|
20240701,103800,214134400,49600,49600,49600,49600,0
|
|
20240701,103700,214134400,49600,48950,49600,48950,3
|
|
20240701,103600,213986900,49700,48850,49700,48850,55
|
|
20240701,103500,211288850,48750,49150,49150,48450,860
|
|
20240701,103400,169361250,49150,49350,49350,49150,232
|
|
20240701,103300,157940650,49400,49500,49550,49400,185
|
|
20240701,103200,148793200,49850,49450,49850,49450,5
|
|
20240701,103100,148544850,49900,49750,49900,49750,14
|
|
20240701,103000,147848200,49750,49400,49750,49400,8
|
|
20240701,102900,147451700,49300,49300,49300,49300,1
|
|
20240701,102800,147402400,49700,49700,49700,49700,0
|
|
20240701,102700,147402400,49700,49350,49700,49350,3
|
|
20240701,102600,147254000,49750,49750,49750,49750,0
|
|
20240701,102500,147254000,49750,49700,49750,49700,2
|
|
20240701,102400,147154550,49400,49400,49400,49400,1
|
|
20240701,102300,147105150,49750,49700,49750,49700,3
|
|
20240701,102200,146956000,49700,49400,49700,49400,3
|
|
20240701,102100,146807500,49800,49800,49800,49800,0
|
|
20240701,102000,146807500,49800,49300,49800,49300,34
|
|
20240701,101900,145129150,49350,49300,49350,49300,12
|
|
20240701,101800,144537500,49300,49300,49300,49300,0
|
|
20240701,101700,144537500,49300,49300,49300,49300,2
|
|
20240701,101600,144438900,49300,49350,49350,49300,10
|
|
20240701,101500,143945450,49450,49350,49450,49350,2
|
|
20240701,101400,143846650,49700,49700,49700,49700,0
|
|
20240701,101300,143846650,49700,49700,49700,49700,1
|
|
20240701,101200,143796950,49350,49350,49350,49350,2
|
|
20240701,101100,143698250,49750,49700,49750,49700,2
|
|
20240701,101000,143598800,49250,49250,49250,49250,1
|
|
20240701,100900,143549550,49850,49850,49850,49850,0
|
|
20240701,100800,143549550,49850,49200,49850,49200,23
|
|
20240701,100700,142415150,49250,49200,49250,49200,207
|
|
20240701,100600,132229700,49200,49250,49250,49200,65
|
|
20240701,100500,129028550,49250,49400,49400,49250,268
|
|
20240701,100400,115795100,49450,49600,49600,49400,148
|
|
20240701,100300,108479400,50000,49600,50000,49600,3
|
|
20240701,100200,108330200,50200,49950,50200,49950,9
|
|
20240701,100100,107880150,49600,49600,49600,49600,1
|
|
20240701,100000,107830550,49600,50100,50100,49600,2
|
|
20240701,095900,107730850,50200,50200,50200,50200,0
|
|
20240701,095800,107730850,50200,49550,50200,49550,10
|
|
20240701,095700,107232200,50000,49550,50000,49550,2
|
|
20240701,095600,107132650,50100,50100,50100,50100,1
|
|
20240701,095500,107082550,49550,49550,49550,49550,1
|
|
20240701,095400,107033000,50100,50100,50100,50100,1
|
|
20240701,095300,106982900,49550,49550,49550,49550,2
|
|
20240701,095200,106883800,50200,50200,50200,50200,0
|
|
20240701,095100,106883800,50200,49600,50200,49600,4
|
|
20240701,095000,106683800,50200,50200,50200,50200,0
|
|
20240701,094900,106683800,50200,50100,50200,50100,4
|
|
20240701,094800,106483300,50100,49550,50100,49550,3
|
|
20240701,094700,106334100,50100,50000,50100,50000,10
|
|
20240701,094600,105833500,50100,49450,50100,49450,2
|
|
20240701,094500,105733950,50200,50200,50200,50200,0
|
|
20240701,094400,105733950,50200,50200,50200,49550,8
|
|
20240701,094300,105336250,49550,49550,50400,49550,11
|
|
20240701,094200,104789450,50300,50300,50300,50300,0
|
|
20240701,094100,104789450,50300,49750,50400,49500,20
|
|
20240701,094000,103792500,49750,49750,49750,49750,2
|
|
20240701,093900,103693000,49300,49300,49300,49300,0
|
|
20240701,093800,103693000,49300,49300,49300,49300,2
|
|
20240701,093700,103594400,49750,49750,49750,49300,3
|
|
20240701,093600,103445600,49300,49550,49800,49300,5
|
|
20240701,093500,103197850,49350,49600,49800,49350,9
|
|
20240701,093400,102751000,49700,49150,49750,49150,129
|
|
20240701,093300,96397500,49200,49250,49250,49150,291
|
|
20240701,093200,82084900,49300,49950,49950,49300,282
|
|
20240701,093100,68110100,49600,49600,49600,49600,1
|
|
20240701,093000,68060500,49950,49950,49950,49950,0
|
|
20240701,092900,68060500,49950,49600,49950,49600,3
|
|
20240701,092800,67911350,50100,50100,50100,50100,0
|
|
20240701,092700,67911350,50100,50000,50100,50000,2
|
|
20240701,092600,67811250,50000,49600,50000,49600,2
|
|
20240701,092500,67711650,50100,50100,50100,50100,0
|
|
20240701,092400,67711650,50100,49600,50100,49550,9
|
|
20240701,092300,67264450,50000,50000,50000,50000,0
|
|
20240701,092200,67264450,50000,50000,50000,50000,2
|
|
20240701,092100,67164450,49600,49600,49600,49600,1
|
|
20240701,092000,67114850,50200,50300,50300,49500,22
|
|
20240701,091900,66020950,50200,49450,50200,49450,82
|
|
20240701,091800,61950000,49300,49800,49800,48900,606
|
|
20240701,091700,32059250,49800,49950,50200,49800,198
|
|
20240701,091600,22182050,50200,49900,50200,49900,3
|
|
20240701,091500,22032000,49850,50200,50200,49800,214
|
|
20240701,091400,11340000,50200,50200,50200,50200,2
|
|
20240701,091300,11239600,51000,51000,51000,51000,0
|
|
20240701,091200,11239600,51000,50200,51000,50200,3
|
|
20240701,091100,11088000,51000,51000,51000,51000,0
|
|
20240701,091000,11088000,51000,50400,51000,50400,3
|
|
20240701,090900,10936200,50200,50200,50200,50200,2
|
|
20240701,090800,10835800,51000,50400,51000,50200,8
|
|
20240701,090700,10433000,51000,50200,51000,50200,11
|
|
20240701,090600,9876200,50200,50200,50200,50200,2
|
|
20240701,090500,9775800,50800,50200,50800,50200,4
|
|
20240701,090400,9573800,50800,50200,50800,50200,5
|
|
20240701,090300,9321200,50800,50800,50800,50800,0
|
|
20240701,090200,9321200,50800,51000,51000,50200,5
|
|
20240701,090100,9068100,50200,51100,51900,50200,129
|
|
20240701,090000,2499000,51000,51000,51000,51000,48
|