585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,184200,980712850,45050,45050,45050,45050,2300
|
|
20240701,184100,980712850,45050,45050,45050,45050,0
|
|
20240701,184000,980712850,45050,45050,45050,45050,0
|
|
20240701,183900,980712850,45050,45050,45050,45050,0
|
|
20240701,183800,980712850,45050,45050,45050,45050,0
|
|
20240701,183700,980712850,45050,45050,45050,45050,0
|
|
20240701,183600,980712850,45050,45050,45050,45050,0
|
|
20240701,183500,980712850,45050,45050,45050,45050,0
|
|
20240701,183400,980712850,45050,45050,45050,45050,0
|
|
20240701,183300,980712850,45050,45050,45050,45050,0
|
|
20240701,183200,980712850,45050,45050,45050,45050,0
|
|
20240701,183100,980712850,45050,45050,45050,45050,0
|
|
20240701,183000,980712850,45050,45050,45050,45050,0
|
|
20240701,182900,980712850,45050,45050,45050,45050,0
|
|
20240701,182800,980712850,45050,45050,45050,45050,0
|
|
20240701,182700,980712850,45050,45050,45050,45050,0
|
|
20240701,182600,980712850,45050,45050,45050,45050,0
|
|
20240701,182500,980712850,45050,45050,45050,45050,0
|
|
20240701,182400,980712850,45050,45050,45050,45050,0
|
|
20240701,182300,980712850,45050,45050,45050,45050,0
|
|
20240701,182200,980712850,45050,45050,45050,45050,0
|
|
20240701,182100,980712850,45050,45050,45050,45050,0
|
|
20240701,182000,980712850,45050,45050,45050,45050,0
|
|
20240701,181900,980712850,45050,45050,45050,45050,0
|
|
20240701,181800,980712850,45050,45050,45050,45050,0
|
|
20240701,181700,980712850,45050,45050,45050,45050,0
|
|
20240701,181600,980712850,45050,45050,45050,45050,0
|
|
20240701,181500,980712850,45050,45050,45050,45050,0
|
|
20240701,181400,980712850,45050,45050,45050,45050,0
|
|
20240701,181300,980712850,45050,45050,45050,45050,0
|
|
20240701,181200,980712850,45050,45050,45050,45050,2300
|
|
20240701,181100,980712850,45050,45050,45050,45050,0
|
|
20240701,181000,980712850,45050,45050,45050,45050,0
|
|
20240701,180900,980712850,45050,45050,45050,45050,0
|
|
20240701,180800,980712850,45050,45050,45050,45050,0
|
|
20240701,180700,980712850,45050,45050,45050,45050,0
|
|
20240701,180600,980712850,45050,45050,45050,45050,0
|
|
20240701,180500,980712850,45050,45050,45050,45050,0
|
|
20240701,180400,980712850,45050,45050,45050,45050,0
|
|
20240701,180300,980712850,45050,45050,45050,45050,0
|
|
20240701,180200,980712850,45050,45050,45050,45050,0
|
|
20240701,180100,980712850,45050,45050,45050,45050,0
|
|
20240701,180000,980712850,45050,45050,45050,45050,0
|
|
20240701,175900,980712850,45050,45050,45050,45050,0
|
|
20240701,175800,980712850,45050,45050,45050,45050,0
|
|
20240701,175700,980712850,45050,45050,45050,45050,0
|
|
20240701,175600,980712850,45050,45050,45050,45050,0
|
|
20240701,175500,980712850,45050,45050,45050,45050,0
|
|
20240701,175400,980712850,45050,45050,45050,45050,0
|
|
20240701,175300,980712850,45050,45050,45050,45050,0
|
|
20240701,175200,980712850,45050,45050,45050,45050,0
|
|
20240701,175100,980712850,45050,45050,45050,45050,0
|
|
20240701,175000,980712850,45050,45050,45050,45050,0
|
|
20240701,174900,980712850,45050,45050,45050,45050,0
|
|
20240701,174800,980712850,45050,45050,45050,45050,0
|
|
20240701,174700,980712850,45050,45050,45050,45050,0
|
|
20240701,174600,980712850,45050,45050,45050,45050,0
|
|
20240701,174500,980712850,45050,45050,45050,45050,0
|
|
20240701,174400,980712850,45050,45050,45050,45050,0
|
|
20240701,174300,980712850,45050,45050,45050,45050,0
|
|
20240701,174200,980712850,45050,45050,45050,45050,2300
|
|
20240701,174100,980712850,45050,45050,45050,45050,0
|
|
20240701,174000,980712850,45050,45050,45050,45050,0
|
|
20240701,173900,980712850,45050,45050,45050,45050,0
|
|
20240701,173800,980712850,45050,45050,45050,45050,0
|
|
20240701,173700,980712850,45050,45050,45050,45050,0
|
|
20240701,173600,980712850,45050,45050,45050,45050,0
|
|
20240701,173500,980712850,45050,45050,45050,45050,0
|
|
20240701,173400,980712850,45050,45050,45050,45050,0
|
|
20240701,173300,980712850,45050,45050,45050,45050,0
|
|
20240701,173200,980712850,45050,45050,45050,45050,0
|
|
20240701,173100,980712850,45050,45050,45050,45050,0
|
|
20240701,173000,980712850,45050,45050,45050,45050,0
|
|
20240701,172900,980712850,45050,45050,45050,45050,0
|
|
20240701,172800,980712850,45050,45050,45050,45050,0
|
|
20240701,172700,980712850,45050,45050,45050,45050,0
|
|
20240701,172600,980712850,45050,45050,45050,45050,0
|
|
20240701,172500,980712850,45050,45050,45050,45050,0
|
|
20240701,172400,980712850,45050,45050,45050,45050,0
|
|
20240701,172300,980712850,45050,45050,45050,45050,0
|
|
20240701,172200,980712850,45050,45050,45050,45050,0
|
|
20240701,172100,980712850,45050,45050,45050,45050,0
|
|
20240701,172000,980712850,45050,45050,45050,45050,0
|
|
20240701,171900,980712850,45050,45050,45050,45050,0
|
|
20240701,171800,980712850,45050,45050,45050,45050,0
|
|
20240701,171700,980712850,45050,45050,45050,45050,0
|
|
20240701,171600,980712850,45050,45050,45050,45050,0
|
|
20240701,171500,980712850,45050,45050,45050,45050,0
|
|
20240701,171400,980712850,45050,45050,45050,45050,0
|
|
20240701,171300,980712850,45050,45050,45050,45050,0
|
|
20240701,171200,980712850,45050,45050,45050,45050,2300
|
|
20240701,171100,980712850,45050,45050,45050,45050,0
|
|
20240701,171000,980712850,45050,45050,45050,45050,0
|
|
20240701,170900,980712850,45050,45050,45050,45050,0
|
|
20240701,170800,980712850,45050,45050,45050,45050,0
|
|
20240701,170700,980712850,45050,45050,45050,45050,0
|
|
20240701,170600,980712850,45050,45050,45050,45050,0
|
|
20240701,170500,980712850,45050,45050,45050,45050,0
|
|
20240701,170400,980712850,45050,45050,45050,45050,0
|
|
20240701,170300,980712850,45050,45050,45050,45050,0
|
|
20240701,170200,980712850,45050,45050,45050,45050,0
|
|
20240701,170100,980712850,45050,45050,45050,45050,0
|
|
20240701,170000,980712850,45050,45050,45050,45050,0
|
|
20240701,165900,980712850,45050,45050,45050,45050,0
|
|
20240701,165800,980712850,45050,45050,45050,45050,0
|
|
20240701,165700,980712850,45050,45050,45050,45050,0
|
|
20240701,165600,980712850,45050,45050,45050,45050,0
|
|
20240701,165500,980712850,45050,45050,45050,45050,0
|
|
20240701,165400,980712850,45050,45050,45050,45050,0
|
|
20240701,165300,980712850,45050,45050,45050,45050,0
|
|
20240701,165200,980712850,45050,45050,45050,45050,0
|
|
20240701,165100,980712850,45050,45050,45050,45050,0
|
|
20240701,165000,980712850,45050,45050,45050,45050,0
|
|
20240701,164900,980712850,45050,45050,45050,45050,0
|
|
20240701,164800,980712850,45050,45050,45050,45050,0
|
|
20240701,164700,980712850,45050,45050,45050,45050,0
|
|
20240701,164600,980712850,45050,45050,45050,45050,0
|
|
20240701,164500,980712850,45050,45050,45050,45050,0
|
|
20240701,164400,980712850,45050,45050,45050,45050,0
|
|
20240701,164300,980712850,45050,45050,45050,45050,0
|
|
20240701,164200,980712850,45050,45050,45050,45050,2300
|
|
20240701,164100,980712850,45050,45050,45050,45050,0
|
|
20240701,164000,980712850,45050,45050,45050,45050,0
|
|
20240701,163900,980712850,45050,45050,45050,45050,0
|
|
20240701,163800,980712850,45050,45050,45050,45050,0
|
|
20240701,163700,980712850,45050,45050,45050,45050,0
|
|
20240701,163600,980712850,45050,45050,45050,45050,0
|
|
20240701,163500,980712850,45050,45050,45050,45050,0
|
|
20240701,163400,980712850,45050,45050,45050,45050,0
|
|
20240701,163300,980712850,45050,45050,45050,45050,0
|
|
20240701,163200,980712850,45050,45050,45050,45050,0
|
|
20240701,163100,980712850,45050,45050,45050,45050,0
|
|
20240701,163000,980712850,45050,45050,45050,45050,0
|
|
20240701,162900,980712850,45050,45050,45050,45050,0
|
|
20240701,162800,980712850,45050,45050,45050,45050,0
|
|
20240701,162700,980712850,45050,45050,45050,45050,0
|
|
20240701,162600,980712850,45050,45050,45050,45050,0
|
|
20240701,162500,980712850,45050,45050,45050,45050,0
|
|
20240701,162400,980712850,45050,45050,45050,45050,0
|
|
20240701,162300,980712850,45050,45050,45050,45050,0
|
|
20240701,162200,980712850,45050,45050,45050,45050,0
|
|
20240701,162100,980712850,45050,45050,45050,45050,0
|
|
20240701,162000,980712850,45050,45050,45050,45050,0
|
|
20240701,161900,980712850,45050,45050,45050,45050,0
|
|
20240701,161800,980712850,45050,45050,45050,45050,0
|
|
20240701,161700,980712850,45050,45050,45050,45050,0
|
|
20240701,161600,980712850,45050,45050,45050,45050,0
|
|
20240701,161500,980712850,45050,45050,45050,45050,0
|
|
20240701,161400,980712850,45050,45050,45050,45050,0
|
|
20240701,161300,980712850,45050,45050,45050,45050,0
|
|
20240701,161200,980712850,45050,45050,45050,45050,2300
|
|
20240701,161100,980712850,45050,45050,45050,45050,0
|
|
20240701,161000,980712850,45050,45050,45050,45050,0
|
|
20240701,160900,980712850,45050,45050,45050,45050,0
|
|
20240701,160800,980712850,45050,45050,45050,45050,0
|
|
20240701,160700,980712850,45050,45050,45050,45050,0
|
|
20240701,160600,980712850,45050,45050,45050,45050,0
|
|
20240701,160500,980712850,45050,45050,45050,45050,0
|
|
20240701,160400,980712850,45050,45050,45050,45050,0
|
|
20240701,160300,980712850,45050,45050,45050,45050,0
|
|
20240701,160200,980712850,45050,45050,45050,45050,0
|
|
20240701,160100,980712850,45050,45050,45050,45050,0
|
|
20240701,160000,980712850,45050,45050,45050,45050,0
|
|
20240701,155900,980712850,45050,45050,45050,45050,0
|
|
20240701,155800,980712850,45050,45050,45050,45050,0
|
|
20240701,155700,980712850,45050,45050,45050,45050,0
|
|
20240701,155600,980712850,45050,45050,45050,45050,0
|
|
20240701,155500,980712850,45050,45050,45050,45050,0
|
|
20240701,155400,980712850,45050,45050,45050,45050,0
|
|
20240701,155300,980712850,45050,45050,45050,45050,0
|
|
20240701,155200,980712850,45050,45050,45050,45050,0
|
|
20240701,155100,980712850,45050,45050,45050,45050,0
|
|
20240701,155000,980712850,45050,45050,45050,45050,0
|
|
20240701,154900,980712850,45050,45050,45050,45050,0
|
|
20240701,154800,980712850,45050,45050,45050,45050,0
|
|
20240701,154700,980712850,45050,45050,45050,45050,0
|
|
20240701,154600,980712850,45050,45050,45050,45050,0
|
|
20240701,154500,980712850,45050,45050,45050,45050,0
|
|
20240701,154400,980712850,45050,45050,45050,45050,0
|
|
20240701,154300,980712850,45050,45050,45050,45050,0
|
|
20240701,154200,980712850,45050,45050,45050,45050,2300
|
|
20240701,154100,980712850,45050,45050,45050,45050,0
|
|
20240701,154000,980712850,45050,45050,45050,45050,0
|
|
20240701,153900,980712850,45050,45050,45050,45050,0
|
|
20240701,153800,980712850,45050,45050,45050,45050,0
|
|
20240701,153700,980712850,45050,45050,45050,45050,0
|
|
20240701,153600,980712850,45050,45050,45050,45050,0
|
|
20240701,153500,980712850,45050,45050,45050,45050,0
|
|
20240701,153400,980712850,45050,45050,45050,45050,0
|
|
20240701,153300,980712850,45050,45050,45050,45050,0
|
|
20240701,153200,980712850,45050,45050,45050,45050,0
|
|
20240701,153100,980712850,45050,45050,45050,45050,0
|
|
20240701,153000,980712850,45050,45050,45050,45050,2300
|
|
20240701,152900,877097850,44950,44950,44950,44950,0
|
|
20240701,152800,877097850,44950,44950,44950,44950,0
|
|
20240701,152700,877097850,44950,44950,44950,44950,0
|
|
20240701,152600,877097850,44950,44950,44950,44950,0
|
|
20240701,152500,877097850,44950,44950,44950,44950,0
|
|
20240701,152400,877097850,44950,44950,44950,44950,0
|
|
20240701,152300,877097850,44950,44950,44950,44950,0
|
|
20240701,152200,877097850,44950,44950,44950,44950,0
|
|
20240701,152100,877097850,44950,44950,44950,44950,0
|
|
20240701,152000,877097850,44950,44950,44950,44950,0
|
|
20240701,151900,877097850,44950,44950,44950,44950,37
|
|
20240701,151800,875434700,44950,44950,44950,44950,32
|
|
20240701,151700,873996300,44950,44950,44950,44900,38
|
|
20240701,151600,872288300,44950,44950,44950,44900,19
|
|
20240701,151500,871434650,44950,45000,45000,44900,31
|
|
20240701,151400,870041950,45000,44950,45000,44950,32
|
|
20240701,151300,868602150,45000,45000,45000,44950,23
|
|
20240701,151200,867567300,45000,44900,45000,44900,6
|
|
20240701,151100,867297600,44950,44950,44950,44900,8
|
|
20240701,151000,866938050,44950,45000,45000,44950,20
|
|
20240701,150900,866038750,44950,45000,45000,44950,6
|
|
20240701,150800,865769000,44950,44950,44950,44900,16
|
|
20240701,150700,865049900,44950,44900,45000,44900,51
|
|
20240701,150600,862757500,44950,44950,44950,44900,25
|
|
20240701,150500,861634850,45000,44950,45000,44900,83
|
|
20240701,150400,857906450,44900,44950,44950,44900,103
|
|
20240701,150300,853276900,44950,44900,44950,44900,7
|
|
20240701,150200,852962400,44950,44900,44950,44900,28
|
|
20240701,150100,851703950,44900,44950,44950,44900,6
|
|
20240701,150000,851434350,44950,44850,44950,44850,30
|
|
20240701,145900,850086900,44900,44850,44900,44800,57
|
|
20240701,145800,847530200,44850,44850,44900,44850,11
|
|
20240701,145700,847036700,44850,44950,44950,44800,11
|
|
20240701,145600,846543400,44950,44900,44950,44800,34
|
|
20240701,145500,845017150,44800,44800,44800,44800,190
|
|
20240701,145400,836505150,44950,44800,44950,44800,15
|
|
20240701,145300,835833000,44800,44800,44800,44800,9
|
|
20240701,145200,835429800,44950,44950,44950,44800,10
|
|
20240701,145100,834981350,44900,44850,44900,44850,64
|
|
20240701,145000,832109000,44800,44850,44850,44800,86
|
|
20240701,144900,828254700,44950,44950,44950,44950,2
|
|
20240701,144800,828164800,44900,44900,44950,44900,48
|
|
20240701,144700,826009050,44750,44900,44900,44750,90
|
|
20240701,144600,821974400,44800,44850,44850,44800,40
|
|
20240701,144500,820182150,44850,44800,44850,44750,1162
|
|
20240701,144400,768117100,44750,44750,44800,44750,36
|
|
20240701,144300,766506050,44750,44800,44800,44750,211
|
|
20240701,144200,757054750,44800,44850,44850,44800,38
|
|
20240701,144100,755352200,44800,44800,44850,44800,36
|
|
20240701,144000,753739350,44800,44800,44800,44800,36
|
|
20240701,143900,752126550,44800,44800,44850,44800,137
|
|
20240701,143800,745988850,44800,44750,44850,44750,175
|
|
20240701,143700,738153800,44750,44850,44850,44750,36
|
|
20240701,143600,736542700,44750,44750,44750,44750,35
|
|
20240701,143500,734976450,44750,44850,44850,44750,36
|
|
20240701,143400,733365350,44750,44850,44850,44750,38
|
|
20240701,143300,731664650,44750,44750,44750,44750,36
|
|
20240701,143200,730053650,44850,44850,44850,44750,38
|
|
20240701,143100,728352850,44750,44750,44750,44750,35
|
|
20240701,143000,726786600,44850,44750,44900,44750,63
|
|
20240701,142900,723964600,44900,44800,44900,44750,60
|
|
20240701,142800,721278300,44750,44900,44900,44750,135
|
|
20240701,142700,715229000,44800,44900,44900,44800,38
|
|
20240701,142600,713526300,44800,44800,44800,44800,37
|
|
20240701,142500,711868700,44850,44800,44850,44800,79
|
|
20240701,142400,708327300,44800,44800,44900,44800,43
|
|
20240701,142300,706400800,44800,44800,44850,44750,378
|
|
20240701,142200,689467700,44750,44750,44800,44750,197
|
|
20240701,142100,680651900,44750,44750,44750,44750,50
|
|
20240701,142000,678414400,44750,44800,44800,44750,41
|
|
20240701,141900,676579450,44800,44750,44900,44750,59
|
|
20240701,141800,673937950,44750,44750,44750,44750,36
|
|
20240701,141700,672326950,44750,44900,44900,44750,30
|
|
20240701,141600,670984300,44750,44750,44900,44750,38
|
|
20240701,141500,669283650,44750,44700,44750,44700,36
|
|
20240701,141400,667674150,44700,44700,44900,44700,39
|
|
20240701,141300,665930650,44700,44700,44850,44700,136
|
|
20240701,141200,659836450,44700,44850,44850,44700,38
|
|
20240701,141100,658137550,44750,44750,44750,44750,36
|
|
20240701,141000,656526550,44800,44800,44800,44800,100
|
|
20240701,140900,652046550,44850,44850,44850,44750,38
|
|
20240701,140800,650345850,44750,44750,44850,44750,40
|
|
20240701,140700,648555650,44850,44750,44850,44750,38
|
|
20240701,140600,646854950,44750,44700,44750,44700,75
|
|
20240701,140500,643500150,44700,44750,44750,44700,111
|
|
20240701,140400,638533200,44750,44750,44850,44750,36
|
|
20240701,140300,636922100,44750,44750,44750,44750,37
|
|
20240701,140200,635266350,44750,44800,44850,44750,338
|
|
20240701,140100,620124150,44850,44850,44850,44800,10
|
|
20240701,140000,619676050,44800,44850,44850,44800,47
|
|
20240701,135900,617570050,44800,44850,44850,44800,53
|
|
20240701,135800,615194850,44850,44800,44850,44800,9
|
|
20240701,135700,614791500,44800,44800,44850,44800,8
|
|
20240701,135600,614433050,44800,44850,44850,44800,79
|
|
20240701,135500,610893150,44800,44800,44800,44800,8
|
|
20240701,135400,610534750,44800,44850,44850,44800,127
|
|
20240701,135300,604839150,44800,44850,44850,44800,69
|
|
20240701,135200,601744550,44950,44850,44950,44850,9
|
|
20240701,135100,601340700,44850,44850,44850,44850,6
|
|
20240701,135000,601071600,44950,44850,44950,44850,12
|
|
20240701,134900,600533300,44950,44850,44950,44850,38
|
|
20240701,134800,598828900,44800,44900,44950,44800,11
|
|
20240701,134700,598335550,44950,44800,44950,44800,10
|
|
20240701,134600,597886950,44800,44800,44800,44800,7
|
|
20240701,134500,597573350,44800,44800,44800,44800,1
|
|
20240701,134400,597528550,44800,44800,44950,44800,8
|
|
20240701,134300,597170000,44800,44950,44950,44800,23
|
|
20240701,134200,596139300,44800,44950,44950,44800,9
|
|
20240701,134100,595735950,44800,44950,44950,44800,25
|
|
20240701,134000,594613100,44800,44950,44950,44800,13
|
|
20240701,133900,594029800,44850,44850,44850,44850,6
|
|
20240701,133800,593760700,44850,44800,44850,44800,7
|
|
20240701,133700,593447050,44800,44850,44950,44800,46
|
|
20240701,133600,591384200,44850,44850,44950,44850,9
|
|
20240701,133500,590980450,44950,44950,44950,44950,1
|
|
20240701,133400,590935500,44850,44950,44950,44850,8
|
|
20240701,133300,590576600,44850,44850,44850,44850,6
|
|
20240701,133200,590307500,44850,44950,44950,44850,14
|
|
20240701,133100,589678900,44850,44850,44850,44850,7
|
|
20240701,133000,589364950,44850,44850,44850,44850,6
|
|
20240701,132900,589095850,44950,44950,44950,44850,11
|
|
20240701,132800,588602300,44950,44850,44950,44850,12
|
|
20240701,132700,588063500,44950,44850,44950,44850,8
|
|
20240701,132600,587704600,44850,44850,44850,44850,52
|
|
20240701,132500,585372400,44950,44850,44950,44850,12
|
|
20240701,132400,584833800,44950,44950,44950,44950,17
|
|
20240701,132300,584069650,44850,44850,44850,44850,16
|
|
20240701,132200,583352050,44850,44950,44950,44850,16
|
|
20240701,132100,582633450,44950,44850,44950,44850,8
|
|
20240701,132000,582274550,44950,44900,44950,44850,15
|
|
20240701,131900,581601300,44900,44900,44900,44850,7
|
|
20240701,131800,581287050,44900,44950,44950,44900,7
|
|
20240701,131700,580972700,44900,45000,45000,44900,10
|
|
20240701,131600,580523550,44900,44900,44900,44900,6
|
|
20240701,131500,580254150,44900,45000,45000,44900,9
|
|
20240701,131400,579849850,45000,44900,45000,44900,8
|
|
20240701,131300,579490450,44900,44900,44900,44900,1
|
|
20240701,131200,579445550,44900,44900,45000,44900,8
|
|
20240701,131100,579086250,44950,44950,44950,44950,40
|
|
20240701,131000,577288250,45000,44950,45000,44950,12
|
|
20240701,130900,576748800,45000,45000,45000,45000,1
|
|
20240701,130800,576703800,44850,45000,45000,44850,2
|
|
20240701,130700,576613950,45000,45000,45000,44900,10
|
|
20240701,130600,576164750,44900,44900,45000,44900,11
|
|
20240701,130500,575670350,45000,45000,45000,45000,0
|
|
20240701,130400,575670350,45000,44950,45000,44900,21
|
|
20240701,130300,574725950,45000,45000,45000,45000,2
|
|
20240701,130200,574635950,44900,44950,45000,44900,15
|
|
20240701,130100,573961350,44950,44950,44950,44950,16
|
|
20240701,130000,573242150,44900,44950,44950,44900,7
|
|
20240701,125900,572927550,44900,44900,44900,44900,0
|
|
20240701,125800,572927550,44900,44950,44950,44900,25
|
|
20240701,125700,571803850,44900,44950,44950,44900,13
|
|
20240701,125600,571219750,44850,44850,44850,44850,1
|
|
20240701,125500,571174900,44900,44900,44900,44900,51
|
|
20240701,125400,568885000,44850,44950,44950,44850,23
|
|
20240701,125300,567852200,44900,44900,44900,44900,1
|
|
20240701,125200,567807300,44950,44950,44950,44950,4
|
|
20240701,125100,567627500,44900,44850,44900,44850,4
|
|
20240701,125000,567447950,44850,44850,44850,44850,77
|
|
20240701,124900,563994500,44900,44900,44900,44900,25
|
|
20240701,124800,562872000,44950,44950,44950,44950,4
|
|
20240701,124700,562692200,44900,44900,44900,44900,1
|
|
20240701,124600,562647300,44950,44950,44950,44950,4
|
|
20240701,124500,562467500,44950,44900,44950,44900,3
|
|
20240701,124400,562332700,44950,44950,44950,44950,7
|
|
20240701,124300,562018050,44900,44950,44950,44900,3
|
|
20240701,124200,561883250,44900,44900,44900,44900,3
|
|
20240701,124100,561748550,44900,44900,44900,44900,2
|
|
20240701,124000,561658750,44900,44900,44900,44900,1
|
|
20240701,123900,561613850,44900,44950,44950,44900,64
|
|
20240701,123800,558737200,44950,44900,44950,44900,3
|
|
20240701,123700,558602400,44900,44900,44900,44900,1
|
|
20240701,123600,558557500,44950,44900,44950,44900,25
|
|
20240701,123500,557434850,44900,44900,44950,44900,103
|
|
20240701,123400,552810050,44900,44900,44900,44900,1
|
|
20240701,123300,552765150,44950,44950,44950,44950,3
|
|
20240701,123200,552630300,44950,44900,44950,44900,4
|
|
20240701,123100,552450550,44900,44850,44900,44850,104
|
|
20240701,123000,547781050,44850,44900,44900,44850,30
|
|
20240701,122900,546434100,44900,44850,44900,44850,29
|
|
20240701,122800,545133100,44850,44900,44900,44850,9
|
|
20240701,122700,544729050,44900,44900,44900,44900,955
|
|
20240701,122600,501849550,44950,44900,44950,44900,3
|
|
20240701,122500,501714750,44950,44950,44950,44950,3
|
|
20240701,122400,501579900,44900,44900,44900,44900,2
|
|
20240701,122300,501490100,44950,44950,44950,44950,8
|
|
20240701,122200,501130500,44900,44950,44950,44900,8
|
|
20240701,122100,500770950,44950,44950,44950,44950,6
|
|
20240701,122000,500501250,44950,44900,44950,44900,3
|
|
20240701,121900,500366450,44950,44950,44950,44950,16
|
|
20240701,121800,499647250,44900,44950,44950,44900,4
|
|
20240701,121700,499467500,44950,44900,44950,44900,113
|
|
20240701,121600,494393150,44900,44900,44950,44900,23
|
|
20240701,121500,493360350,44900,44950,44950,44900,8
|
|
20240701,121400,493000850,44950,44950,44950,44950,719
|
|
20240701,121300,460681800,45000,44950,45000,44950,4
|
|
20240701,121200,460501850,45000,45000,45000,45000,3
|
|
20240701,121100,460366850,44950,44950,44950,44950,18
|
|
20240701,121000,459557750,45000,44950,45000,44950,24
|
|
20240701,120900,458478550,45000,44950,45000,44900,24
|
|
20240701,120800,457399050,44950,44950,44950,44950,2
|
|
20240701,120700,457309150,44950,44950,44950,44900,62
|
|
20240701,120600,454523250,44950,44950,45000,44950,8
|
|
20240701,120500,454163400,44950,44950,44950,44950,6
|
|
20240701,120400,453893700,44950,44950,44950,44950,4
|
|
20240701,120300,453713900,44950,45000,45000,44950,5
|
|
20240701,120200,453488950,44950,44950,44950,44950,4
|
|
20240701,120100,453309150,44900,44900,44900,44900,3
|
|
20240701,120000,453174450,44950,44950,44950,44950,11
|
|
20240701,115900,452680000,44950,44950,44950,44900,7
|
|
20240701,115800,452365400,44900,44900,44900,44900,0
|
|
20240701,115700,452365400,44900,44950,44950,44900,4
|
|
20240701,115600,452185650,44950,44850,44950,44850,18
|
|
20240701,115500,451377450,44900,44900,44900,44900,4
|
|
20240701,115400,451197850,44900,44850,44900,44850,8
|
|
20240701,115300,450838800,44900,44900,44900,44900,76
|
|
20240701,115200,447426400,44900,44900,44900,44850,5
|
|
20240701,115100,447201950,44900,44900,44900,44900,0
|
|
20240701,115000,447201950,44900,44900,44900,44850,107
|
|
20240701,114900,442397700,44900,44900,44900,44900,4
|
|
20240701,114800,442218100,44900,44900,44900,44850,3
|
|
20240701,114700,442083450,44900,44950,44950,44900,566
|
|
20240701,114600,416669950,44950,44950,44950,44900,70
|
|
20240701,114500,413524550,44950,44950,45000,44950,58
|
|
20240701,114400,410916100,45000,45000,45000,44950,4
|
|
20240701,114300,410736150,45000,44950,45000,44950,34
|
|
20240701,114200,409207700,44950,44950,45000,44900,42
|
|
20240701,114100,407319800,45000,45000,45000,45000,4
|
|
20240701,114000,407139800,44950,44950,45000,44950,4
|
|
20240701,113900,406959900,44950,44950,44950,44950,3
|
|
20240701,113800,406825050,44900,44950,45000,44900,9
|
|
20240701,113700,406420350,44950,44900,44950,44900,15
|
|
20240701,113600,405746700,44950,44950,44950,44900,20
|
|
20240701,113500,404848550,44950,44950,44950,44900,21
|
|
20240701,113400,403904650,45000,45000,45000,45000,5
|
|
20240701,113300,403679650,44950,45000,45000,44950,3
|
|
20240701,113200,403544700,45000,44950,45000,44950,11
|
|
20240701,113100,403050200,44950,44950,44950,44900,6
|
|
20240701,113000,402780550,44950,44950,44950,44950,37
|
|
20240701,112900,401117400,44950,45000,45000,44950,10
|
|
20240701,112800,400667700,45000,44950,45000,44950,40
|
|
20240701,112700,398868400,44900,44950,44950,44900,4
|
|
20240701,112600,398688650,44950,44900,44950,44900,20
|
|
20240701,112500,397790400,44950,44950,44950,44900,4
|
|
20240701,112400,397610650,44950,44950,44950,44950,22
|
|
20240701,112300,396621750,44900,45000,45000,44900,103
|
|
20240701,112200,391991850,45000,45000,45000,45000,5
|
|
20240701,112100,391766850,44950,45000,45000,44950,4
|
|
20240701,112000,391586950,44950,44950,45000,44950,181
|
|
20240701,111900,383450700,44950,44950,45000,44950,24
|
|
20240701,111800,382371800,45000,45000,45000,45000,24
|
|
20240701,111700,381291800,45000,45000,45000,45000,32
|
|
20240701,111600,379851800,45000,45000,45000,45000,4
|
|
20240701,111500,379671800,45000,45000,45000,44950,16
|
|
20240701,111400,378952050,45000,44950,45000,44950,4
|
|
20240701,111300,378772100,45000,44950,45000,44950,7
|
|
20240701,111200,378457350,44950,44950,44950,44950,8
|
|
20240701,111100,378097750,44950,44950,44950,44950,5
|
|
20240701,111000,377873000,44950,44950,44950,44900,144
|
|
20240701,110900,371400250,44950,44950,44950,44950,3
|
|
20240701,110800,371265400,44950,44950,44950,44950,4
|
|
20240701,110700,371085600,44900,44950,44950,44900,40
|
|
20240701,110600,369288350,44950,44950,44950,44950,8
|
|
20240701,110500,368928750,44950,44900,44950,44900,25
|
|
20240701,110400,367805950,44950,44950,44950,44950,2
|
|
20240701,110300,367716050,44900,44950,44950,44900,52
|
|
20240701,110200,365379350,44950,44900,44950,44900,13
|
|
20240701,110100,364795450,44950,44950,44950,44950,20
|
|
20240701,110000,363896450,44950,44950,44950,44950,3
|
|
20240701,105900,363761600,44950,44900,44950,44900,3
|
|
20240701,105800,363626800,44950,44950,44950,44950,4
|
|
20240701,105700,363447000,44950,44950,44950,44950,3
|
|
20240701,105600,363312150,45000,45000,45000,44950,251
|
|
20240701,105500,352018550,45000,44950,45000,44950,8
|
|
20240701,105400,351658600,44950,45000,45000,44950,4
|
|
20240701,105300,351478650,45000,44950,45000,44950,116
|
|
20240701,105200,346264250,45000,44950,45000,44950,127
|
|
20240701,105100,340549950,45000,45000,45000,45000,4
|
|
20240701,105000,340369950,44950,44950,45000,44950,66
|
|
20240701,104900,337403150,44950,44950,44950,44950,27
|
|
20240701,104800,336189500,44950,44950,44950,44950,4
|
|
20240701,104700,336009700,44950,44950,44950,44950,153
|
|
20240701,104600,329132350,44950,44900,44950,44900,6
|
|
20240701,104500,328862750,44950,44950,44950,44900,5
|
|
20240701,104400,328638050,44950,44950,44950,44950,4
|
|
20240701,104300,328458250,44950,44950,44950,44950,0
|
|
20240701,104200,328458250,44950,44950,44950,44950,20
|
|
20240701,104100,327559250,44900,44950,44950,44900,129
|
|
20240701,104000,321762550,44900,44950,44950,44900,39
|
|
20240701,103900,320010750,44950,44950,44950,44900,14
|
|
20240701,103800,319381700,44950,44950,44950,44950,3
|
|
20240701,103700,319246850,44900,44900,44900,44900,0
|
|
20240701,103600,319246850,44900,44900,44900,44900,208
|
|
20240701,103500,309907650,44900,44850,44900,44850,14
|
|
20240701,103400,309279450,44900,44900,44900,44900,6
|
|
20240701,103300,309010050,44900,44900,44900,44900,17
|
|
20240701,103200,308246750,44900,44900,44900,44900,45
|
|
20240701,103100,306226250,44900,44900,44900,44900,1
|
|
20240701,103000,306181350,44900,44900,44900,44900,7
|
|
20240701,102900,305867050,44900,44900,44900,44900,7
|
|
20240701,102800,305552750,44850,44850,44850,44850,279
|
|
20240701,102700,293039600,44850,44800,44850,44800,7
|
|
20240701,102600,292725900,44850,44850,44850,44850,5
|
|
20240701,102500,292501650,44850,44850,44850,44850,11
|
|
20240701,102400,292008300,44850,44850,44850,44850,4
|
|
20240701,102300,291828900,44850,44850,44850,44850,3
|
|
20240701,102200,291694350,44800,44800,44800,44800,16
|
|
20240701,102100,290977550,44800,44850,44850,44800,29
|
|
20240701,102000,289678300,44850,44850,44850,44850,21
|
|
20240701,101900,288736450,44850,44850,44850,44850,21
|
|
20240701,101800,287794600,44850,44800,44850,44750,875
|
|
20240701,101700,248610900,44850,44850,44850,44850,0
|
|
20240701,101600,248610900,44850,44850,44850,44850,3
|
|
20240701,101500,248476350,44850,44850,44850,44850,6
|
|
20240701,101400,248207250,44850,44800,44850,44800,27
|
|
20240701,101300,246997400,44850,44850,44850,44850,0
|
|
20240701,101200,246997400,44850,44850,44850,44850,2
|
|
20240701,101100,246907700,44850,44850,44850,44850,2
|
|
20240701,101000,246818000,44850,44850,44850,44800,47
|
|
20240701,100900,244710100,44850,44850,44850,44850,35
|
|
20240701,100800,243140350,44850,44850,44850,44850,2
|
|
20240701,100700,243050650,44850,44850,44850,44850,2
|
|
20240701,100600,242960950,44850,44850,44850,44850,1
|
|
20240701,100500,242916100,44850,44850,44850,44800,8
|
|
20240701,100400,242557550,44850,44850,44850,44850,2
|
|
20240701,100300,242467850,44850,44850,44850,44800,13
|
|
20240701,100200,241885300,44850,44850,44850,44850,1
|
|
20240701,100100,241840450,44800,44850,44850,44800,34
|
|
20240701,100000,240316650,44850,44800,44850,44800,12
|
|
20240701,095900,239778550,44800,44800,44800,44800,44
|
|
20240701,095800,237807350,44800,44800,44800,44800,22
|
|
20240701,095700,236821750,44800,44750,44800,44750,7
|
|
20240701,095600,236508450,44750,44750,44750,44750,53
|
|
20240701,095500,234136700,44800,44800,44800,44800,4
|
|
20240701,095400,233957500,44800,44850,44850,44800,287
|
|
20240701,095300,221099700,44850,44850,44850,44800,250
|
|
20240701,095200,209897200,44850,44850,44850,44850,2
|
|
20240701,095100,209807500,44800,44850,44850,44800,52
|
|
20240701,095000,207477800,44850,44850,44850,44800,48
|
|
20240701,094900,205325050,44850,44850,44850,44850,22
|
|
20240701,094800,204338350,44850,44850,44850,44850,37
|
|
20240701,094700,202678900,44850,44850,44850,44850,10
|
|
20240701,094600,202230400,44850,44850,44850,44800,104
|
|
20240701,094500,197571000,44800,44850,44850,44800,35
|
|
20240701,094400,196002250,44800,44800,44800,44800,0
|
|
20240701,094300,196002250,44800,44900,44900,44800,21
|
|
20240701,094200,195059650,44900,44900,44900,44900,100
|
|
20240701,094100,190569650,44900,44850,44900,44800,27
|
|
20240701,094000,189359750,44800,44750,44800,44750,29
|
|
20240701,093900,188060650,44800,44800,44800,44800,111
|
|
20240701,093800,183087850,44800,44750,44800,44750,24
|
|
20240701,093700,182013750,44750,44800,44800,44750,16
|
|
20240701,093600,181297150,44800,44800,44800,44800,1
|
|
20240701,093500,181252350,44800,44800,44800,44800,18
|
|
20240701,093400,180445950,44800,44800,44800,44800,68
|
|
20240701,093300,177399550,44750,44750,44750,44750,22
|
|
20240701,093200,176415050,44750,44700,44750,44700,29
|
|
20240701,093100,175118700,44700,44750,44750,44700,24
|
|
20240701,093000,174044800,44800,44800,44800,44800,53
|
|
20240701,092900,171670400,44750,44750,44750,44750,23
|
|
20240701,092800,170641150,44700,44700,44700,44700,0
|
|
20240701,092700,170641150,44700,44750,44750,44700,35
|
|
20240701,092600,169075000,44750,44750,44750,44750,116
|
|
20240701,092500,163884000,44750,44750,44750,44750,19
|
|
20240701,092400,163033750,44750,44800,44800,44750,65
|
|
20240701,092300,160124250,44800,44800,44800,44800,0
|
|
20240701,092200,160124250,44800,44800,44800,44800,0
|
|
20240701,092100,160124250,44800,44850,44850,44800,214
|
|
20240701,092000,150536200,44850,44800,44850,44800,24
|
|
20240701,091900,149460400,44800,44800,44800,44800,70
|
|
20240701,091800,146324400,44800,44750,44800,44750,23
|
|
20240701,091700,145294050,44750,44800,44800,44750,61
|
|
20240701,091600,142562550,44750,44750,44750,44750,1
|
|
20240701,091500,142517800,44850,44900,44900,44850,150
|
|
20240701,091400,135783200,45000,44950,45000,44950,4
|
|
20240701,091300,135603300,44950,45000,45100,44950,202
|
|
20240701,091200,126517500,45000,45000,45000,45000,110
|
|
20240701,091100,121567500,45000,45050,45100,45000,116
|
|
20240701,091000,116343200,45050,45150,45150,45050,7
|
|
20240701,090900,116027500,45200,45150,45200,45150,44
|
|
20240701,090800,114040050,45150,45200,45200,44950,120
|
|
20240701,090700,108621300,45200,45200,45200,45150,102
|
|
20240701,090600,104011200,45200,45150,45200,45150,427
|
|
20240701,090500,84712050,45200,45150,45200,45150,253
|
|
20240701,090400,73282250,45200,45200,45250,44950,336
|
|
20240701,090300,58107100,45000,45100,45200,44850,316
|
|
20240701,090200,43843800,45150,44800,45150,44800,353
|
|
20240701,090100,27965600,44800,44800,44800,44800,73
|
|
20240701,090000,24695200,44900,44550,45000,44550,552
|