587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,184400,19367800,41500,41500,41500,41500,11
|
|
20240701,184300,19367800,41500,41500,41500,41500,0
|
|
20240701,184200,19367800,41500,41500,41500,41500,0
|
|
20240701,184100,19367800,41500,41500,41500,41500,0
|
|
20240701,184000,19367800,41500,41500,41500,41500,0
|
|
20240701,183900,19367800,41500,41500,41500,41500,0
|
|
20240701,183800,19367800,41500,41500,41500,41500,0
|
|
20240701,183700,19367800,41500,41500,41500,41500,0
|
|
20240701,183600,19367800,41500,41500,41500,41500,0
|
|
20240701,183500,19367800,41500,41500,41500,41500,0
|
|
20240701,183400,19367800,41500,41500,41500,41500,0
|
|
20240701,183300,19367800,41500,41500,41500,41500,0
|
|
20240701,183200,19367800,41500,41500,41500,41500,0
|
|
20240701,183100,19367800,41500,41500,41500,41500,0
|
|
20240701,183000,19367800,41500,41500,41500,41500,0
|
|
20240701,182900,19367800,41500,41500,41500,41500,0
|
|
20240701,182800,19367800,41500,41500,41500,41500,0
|
|
20240701,182700,19367800,41500,41500,41500,41500,0
|
|
20240701,182600,19367800,41500,41500,41500,41500,0
|
|
20240701,182500,19367800,41500,41500,41500,41500,0
|
|
20240701,182400,19367800,41500,41500,41500,41500,0
|
|
20240701,182300,19367800,41500,41500,41500,41500,0
|
|
20240701,182200,19367800,41500,41500,41500,41500,0
|
|
20240701,182100,19367800,41500,41500,41500,41500,0
|
|
20240701,182000,19367800,41500,41500,41500,41500,0
|
|
20240701,181900,19367800,41500,41500,41500,41500,0
|
|
20240701,181800,19367800,41500,41500,41500,41500,0
|
|
20240701,181700,19367800,41500,41500,41500,41500,0
|
|
20240701,181600,19367800,41500,41500,41500,41500,0
|
|
20240701,181500,19367800,41500,41500,41500,41500,0
|
|
20240701,181400,19367800,41500,41500,41500,41500,11
|
|
20240701,181300,19367800,41500,41500,41500,41500,0
|
|
20240701,181200,19367800,41500,41500,41500,41500,0
|
|
20240701,181100,19367800,41500,41500,41500,41500,0
|
|
20240701,181000,19367800,41500,41500,41500,41500,0
|
|
20240701,180900,19367800,41500,41500,41500,41500,0
|
|
20240701,180800,19367800,41500,41500,41500,41500,0
|
|
20240701,180700,19367800,41500,41500,41500,41500,0
|
|
20240701,180600,19367800,41500,41500,41500,41500,0
|
|
20240701,180500,19367800,41500,41500,41500,41500,0
|
|
20240701,180400,19367800,41500,41500,41500,41500,0
|
|
20240701,180300,19367800,41500,41500,41500,41500,0
|
|
20240701,180200,19367800,41500,41500,41500,41500,0
|
|
20240701,180100,19367800,41500,41500,41500,41500,0
|
|
20240701,180000,19367800,41500,41500,41500,41500,0
|
|
20240701,175900,19367800,41500,41500,41500,41500,0
|
|
20240701,175800,19367800,41500,41500,41500,41500,0
|
|
20240701,175700,19367800,41500,41500,41500,41500,0
|
|
20240701,175600,19367800,41500,41500,41500,41500,0
|
|
20240701,175500,19367800,41500,41500,41500,41500,0
|
|
20240701,175400,19367800,41500,41500,41500,41500,0
|
|
20240701,175300,19367800,41500,41500,41500,41500,0
|
|
20240701,175200,19367800,41500,41500,41500,41500,0
|
|
20240701,175100,19367800,41500,41500,41500,41500,0
|
|
20240701,175000,19367800,41500,41500,41500,41500,0
|
|
20240701,174900,19367800,41500,41500,41500,41500,0
|
|
20240701,174800,19367800,41500,41500,41500,41500,0
|
|
20240701,174700,19367800,41500,41500,41500,41500,0
|
|
20240701,174600,19367800,41500,41500,41500,41500,0
|
|
20240701,174500,19367800,41500,41500,41500,41500,0
|
|
20240701,174400,19367800,41500,41500,41500,41500,11
|
|
20240701,174300,19367800,41500,41500,41500,41500,0
|
|
20240701,174200,19367800,41500,41500,41500,41500,0
|
|
20240701,174100,19367800,41500,41500,41500,41500,0
|
|
20240701,174000,19367800,41500,41500,41500,41500,0
|
|
20240701,173900,19367800,41500,41500,41500,41500,0
|
|
20240701,173800,19367800,41500,41500,41500,41500,0
|
|
20240701,173700,19367800,41500,41500,41500,41500,0
|
|
20240701,173600,19367800,41500,41500,41500,41500,0
|
|
20240701,173500,19367800,41500,41500,41500,41500,0
|
|
20240701,173400,19367800,41500,41500,41500,41500,0
|
|
20240701,173300,19367800,41500,41500,41500,41500,0
|
|
20240701,173200,19367800,41500,41500,41500,41500,0
|
|
20240701,173100,19367800,41500,41500,41500,41500,0
|
|
20240701,173000,19367800,41500,41500,41500,41500,0
|
|
20240701,172900,19367800,41500,41500,41500,41500,0
|
|
20240701,172800,19367800,41500,41500,41500,41500,0
|
|
20240701,172700,19367800,41500,41500,41500,41500,0
|
|
20240701,172600,19367800,41500,41500,41500,41500,0
|
|
20240701,172500,19367800,41500,41500,41500,41500,0
|
|
20240701,172400,19367800,41500,41500,41500,41500,0
|
|
20240701,172300,19367800,41500,41500,41500,41500,0
|
|
20240701,172200,19367800,41500,41500,41500,41500,0
|
|
20240701,172100,19367800,41500,41500,41500,41500,0
|
|
20240701,172000,19367800,41500,41500,41500,41500,0
|
|
20240701,171900,19367800,41500,41500,41500,41500,0
|
|
20240701,171800,19367800,41500,41500,41500,41500,0
|
|
20240701,171700,19367800,41500,41500,41500,41500,0
|
|
20240701,171600,19367800,41500,41500,41500,41500,0
|
|
20240701,171500,19367800,41500,41500,41500,41500,0
|
|
20240701,171400,19367800,41500,41500,41500,41500,11
|
|
20240701,171300,19367800,41500,41500,41500,41500,0
|
|
20240701,171200,19367800,41500,41500,41500,41500,0
|
|
20240701,171100,19367800,41500,41500,41500,41500,0
|
|
20240701,171000,19367800,41500,41500,41500,41500,0
|
|
20240701,170900,19367800,41500,41500,41500,41500,0
|
|
20240701,170800,19367800,41500,41500,41500,41500,0
|
|
20240701,170700,19367800,41500,41500,41500,41500,0
|
|
20240701,170600,19367800,41500,41500,41500,41500,0
|
|
20240701,170500,19367800,41500,41500,41500,41500,0
|
|
20240701,170400,19367800,41500,41500,41500,41500,0
|
|
20240701,170300,19367800,41500,41500,41500,41500,0
|
|
20240701,170200,19367800,41500,41500,41500,41500,0
|
|
20240701,170100,19367800,41500,41500,41500,41500,0
|
|
20240701,170000,19367800,41500,41500,41500,41500,0
|
|
20240701,165900,19367800,41500,41500,41500,41500,0
|
|
20240701,165800,19367800,41500,41500,41500,41500,0
|
|
20240701,165700,19367800,41500,41500,41500,41500,0
|
|
20240701,165600,19367800,41500,41500,41500,41500,0
|
|
20240701,165500,19367800,41500,41500,41500,41500,0
|
|
20240701,165400,19367800,41500,41500,41500,41500,0
|
|
20240701,165300,19367800,41500,41500,41500,41500,0
|
|
20240701,165200,19367800,41500,41500,41500,41500,0
|
|
20240701,165100,19367800,41500,41500,41500,41500,0
|
|
20240701,165000,19367800,41500,41500,41500,41500,0
|
|
20240701,164900,19367800,41500,41500,41500,41500,0
|
|
20240701,164800,19367800,41500,41500,41500,41500,0
|
|
20240701,164700,19367800,41500,41500,41500,41500,0
|
|
20240701,164600,19367800,41500,41500,41500,41500,0
|
|
20240701,164500,19367800,41500,41500,41500,41500,0
|
|
20240701,164400,19367800,41500,41500,41500,41500,11
|
|
20240701,164300,19367800,41500,41500,41500,41500,0
|
|
20240701,164200,19367800,41500,41500,41500,41500,0
|
|
20240701,164100,19367800,41500,41500,41500,41500,0
|
|
20240701,164000,19367800,41500,41500,41500,41500,0
|
|
20240701,163900,19367800,41500,41500,41500,41500,0
|
|
20240701,163800,19367800,41500,41500,41500,41500,0
|
|
20240701,163700,19367800,41500,41500,41500,41500,0
|
|
20240701,163600,19367800,41500,41500,41500,41500,0
|
|
20240701,163500,19367800,41500,41500,41500,41500,0
|
|
20240701,163400,19367800,41500,41500,41500,41500,0
|
|
20240701,163300,19367800,41500,41500,41500,41500,0
|
|
20240701,163200,19367800,41500,41500,41500,41500,0
|
|
20240701,163100,19367800,41500,41500,41500,41500,0
|
|
20240701,163000,19367800,41500,41500,41500,41500,0
|
|
20240701,162900,19367800,41500,41500,41500,41500,0
|
|
20240701,162800,19367800,41500,41500,41500,41500,0
|
|
20240701,162700,19367800,41500,41500,41500,41500,0
|
|
20240701,162600,19367800,41500,41500,41500,41500,0
|
|
20240701,162500,19367800,41500,41500,41500,41500,0
|
|
20240701,162400,19367800,41500,41500,41500,41500,0
|
|
20240701,162300,19367800,41500,41500,41500,41500,0
|
|
20240701,162200,19367800,41500,41500,41500,41500,0
|
|
20240701,162100,19367800,41500,41500,41500,41500,0
|
|
20240701,162000,19367800,41500,41500,41500,41500,0
|
|
20240701,161900,19367800,41500,41500,41500,41500,0
|
|
20240701,161800,19367800,41500,41500,41500,41500,0
|
|
20240701,161700,19367800,41500,41500,41500,41500,0
|
|
20240701,161600,19367800,41500,41500,41500,41500,0
|
|
20240701,161500,19367800,41500,41500,41500,41500,0
|
|
20240701,161400,19367800,41500,41500,41500,41500,11
|
|
20240701,161300,19367800,41500,41500,41500,41500,0
|
|
20240701,161200,19367800,41500,41500,41500,41500,0
|
|
20240701,161100,19367800,41500,41500,41500,41500,0
|
|
20240701,161000,19367800,41500,41500,41500,41500,0
|
|
20240701,160900,19367800,41500,41500,41500,41500,0
|
|
20240701,160800,19367800,41500,41500,41500,41500,0
|
|
20240701,160700,19367800,41500,41500,41500,41500,0
|
|
20240701,160600,19367800,41500,41500,41500,41500,0
|
|
20240701,160500,19367800,41500,41500,41500,41500,0
|
|
20240701,160400,19367800,41500,41500,41500,41500,0
|
|
20240701,160300,19367800,41500,41500,41500,41500,0
|
|
20240701,160200,19367800,41500,41500,41500,41500,0
|
|
20240701,160100,19367800,41500,41500,41500,41500,0
|
|
20240701,160000,19367800,41500,41500,41500,41500,0
|
|
20240701,155900,19367800,41500,41500,41500,41500,0
|
|
20240701,155800,19367800,41500,41500,41500,41500,0
|
|
20240701,155700,19367800,41500,41500,41500,41500,0
|
|
20240701,155600,19367800,41500,41500,41500,41500,0
|
|
20240701,155500,19367800,41500,41500,41500,41500,0
|
|
20240701,155400,19367800,41500,41500,41500,41500,0
|
|
20240701,155300,19367800,41500,41500,41500,41500,0
|
|
20240701,155200,19367800,41500,41500,41500,41500,0
|
|
20240701,155100,19367800,41500,41500,41500,41500,0
|
|
20240701,155000,19367800,41500,41500,41500,41500,0
|
|
20240701,154900,19367800,41500,41500,41500,41500,0
|
|
20240701,154800,19367800,41500,41500,41500,41500,0
|
|
20240701,154700,19367800,41500,41500,41500,41500,0
|
|
20240701,154600,19367800,41500,41500,41500,41500,0
|
|
20240701,154500,19367800,41500,41500,41500,41500,0
|
|
20240701,154400,19367800,41500,41500,41500,41500,11
|
|
20240701,154300,19367800,41500,41500,41500,41500,0
|
|
20240701,154200,19367800,41500,41500,41500,41500,0
|
|
20240701,154100,19367800,41500,41500,41500,41500,0
|
|
20240701,154000,19367800,41500,41500,41500,41500,0
|
|
20240701,153900,19367800,41500,41500,41500,41500,0
|
|
20240701,153800,19367800,41500,41500,41500,41500,0
|
|
20240701,153700,19367800,41500,41500,41500,41500,0
|
|
20240701,153600,19367800,41500,41500,41500,41500,0
|
|
20240701,153500,19367800,41500,41500,41500,41500,0
|
|
20240701,153400,19367800,41500,41500,41500,41500,0
|
|
20240701,153300,19367800,41500,41500,41500,41500,0
|
|
20240701,153200,19367800,41500,41500,41500,41500,0
|
|
20240701,153100,19367800,41500,41500,41500,41500,0
|
|
20240701,153000,19367800,41500,41500,41500,41500,11
|
|
20240701,152900,18911300,41550,41550,41550,41550,0
|
|
20240701,152800,18911300,41550,41550,41550,41550,0
|
|
20240701,152700,18911300,41550,41550,41550,41550,0
|
|
20240701,152600,18911300,41550,41550,41550,41550,0
|
|
20240701,152500,18911300,41550,41550,41550,41550,0
|
|
20240701,152400,18911300,41550,41550,41550,41550,0
|
|
20240701,152300,18911300,41550,41550,41550,41550,0
|
|
20240701,152200,18911300,41550,41550,41550,41550,0
|
|
20240701,152100,18911300,41550,41550,41550,41550,0
|
|
20240701,152000,18911300,41550,41550,41550,41550,0
|
|
20240701,151900,18911300,41550,41550,41550,41550,0
|
|
20240701,151800,18911300,41550,41550,41550,41550,0
|
|
20240701,151700,18911300,41550,41550,41550,41550,0
|
|
20240701,151600,18911300,41550,41550,41550,41550,0
|
|
20240701,151500,18911300,41550,41550,41550,41550,0
|
|
20240701,151400,18911300,41550,41550,41550,41550,0
|
|
20240701,151300,18911300,41550,41550,41550,41550,0
|
|
20240701,151200,18911300,41550,41550,41550,41550,0
|
|
20240701,151100,18911300,41550,41550,41550,41550,0
|
|
20240701,151000,18911300,41550,41550,41550,41550,0
|
|
20240701,150900,18911300,41550,41550,41550,41550,0
|
|
20240701,150800,18911300,41550,41550,41550,41550,0
|
|
20240701,150700,18911300,41550,41550,41550,41550,0
|
|
20240701,150600,18911300,41550,41550,41550,41550,0
|
|
20240701,150500,18911300,41550,41550,41550,41550,0
|
|
20240701,150400,18911300,41550,41550,41550,41550,0
|
|
20240701,150300,18911300,41550,41550,41550,41550,0
|
|
20240701,150200,18911300,41550,41550,41550,41550,0
|
|
20240701,150100,18911300,41550,41550,41550,41550,0
|
|
20240701,150000,18911300,41550,41550,41550,41550,0
|
|
20240701,145900,18911300,41550,41550,41550,41550,0
|
|
20240701,145800,18911300,41550,41550,41550,41550,0
|
|
20240701,145700,18911300,41550,41550,41550,41550,0
|
|
20240701,145600,18911300,41550,41550,41550,41550,0
|
|
20240701,145500,18911300,41550,41550,41550,41550,0
|
|
20240701,145400,18911300,41550,41550,41550,41550,0
|
|
20240701,145300,18911300,41550,41550,41550,41550,0
|
|
20240701,145200,18911300,41550,41550,41550,41550,0
|
|
20240701,145100,18911300,41550,41550,41550,41550,0
|
|
20240701,145000,18911300,41550,41550,41550,41550,0
|
|
20240701,144900,18911300,41550,41550,41550,41550,0
|
|
20240701,144800,18911300,41550,41550,41550,41550,0
|
|
20240701,144700,18911300,41550,41550,41550,41550,0
|
|
20240701,144600,18911300,41550,41550,41550,41550,0
|
|
20240701,144500,18911300,41550,41550,41550,41550,0
|
|
20240701,144400,18911300,41550,41550,41550,41550,0
|
|
20240701,144300,18911300,41550,41550,41550,41550,0
|
|
20240701,144200,18911300,41550,41550,41550,41550,0
|
|
20240701,144100,18911300,41550,41550,41550,41550,0
|
|
20240701,144000,18911300,41550,41550,41550,41550,0
|
|
20240701,143900,18911300,41550,41550,41550,41550,0
|
|
20240701,143800,18911300,41550,41550,41550,41550,2
|
|
20240701,143700,18828200,41550,41550,41550,41550,0
|
|
20240701,143600,18828200,41550,41550,41550,41550,0
|
|
20240701,143500,18828200,41550,41550,41550,41550,0
|
|
20240701,143400,18828200,41550,41550,41550,41550,0
|
|
20240701,143300,18828200,41550,41550,41550,41550,0
|
|
20240701,143200,18828200,41550,41550,41550,41550,0
|
|
20240701,143100,18828200,41550,41550,41550,41550,0
|
|
20240701,143000,18828200,41550,41550,41550,41550,0
|
|
20240701,142900,18828200,41550,41550,41550,41550,0
|
|
20240701,142800,18828200,41550,41550,41550,41550,0
|
|
20240701,142700,18828200,41550,41550,41550,41550,0
|
|
20240701,142600,18828200,41550,41550,41550,41550,0
|
|
20240701,142500,18828200,41550,41550,41550,41550,0
|
|
20240701,142400,18828200,41550,41550,41550,41550,0
|
|
20240701,142300,18828200,41550,41550,41550,41550,0
|
|
20240701,142200,18828200,41550,41550,41550,41550,1
|
|
20240701,142100,18786650,41350,41350,41350,41350,0
|
|
20240701,142000,18786650,41350,41350,41350,41350,0
|
|
20240701,141900,18786650,41350,41350,41350,41350,0
|
|
20240701,141800,18786650,41350,41350,41350,41350,0
|
|
20240701,141700,18786650,41350,41350,41350,41350,0
|
|
20240701,141600,18786650,41350,41350,41350,41350,0
|
|
20240701,141500,18786650,41350,41350,41350,41350,0
|
|
20240701,141400,18786650,41350,41350,41350,41350,0
|
|
20240701,141300,18786650,41350,41350,41350,41350,0
|
|
20240701,141200,18786650,41350,41350,41350,41350,0
|
|
20240701,141100,18786650,41350,41350,41350,41350,0
|
|
20240701,141000,18786650,41350,41350,41350,41350,0
|
|
20240701,140900,18786650,41350,41350,41350,41350,0
|
|
20240701,140800,18786650,41350,41350,41350,41350,0
|
|
20240701,140700,18786650,41350,41350,41350,41350,0
|
|
20240701,140600,18786650,41350,41350,41350,41350,0
|
|
20240701,140500,18786650,41350,41350,41350,41350,0
|
|
20240701,140400,18786650,41350,41350,41350,41350,0
|
|
20240701,140300,18786650,41350,41350,41350,41350,0
|
|
20240701,140200,18786650,41350,41350,41350,41350,0
|
|
20240701,140100,18786650,41350,41350,41350,41350,0
|
|
20240701,140000,18786650,41350,41350,41350,41350,0
|
|
20240701,135900,18786650,41350,41350,41350,41350,0
|
|
20240701,135800,18786650,41350,41350,41350,41350,0
|
|
20240701,135700,18786650,41350,41350,41350,41350,0
|
|
20240701,135600,18786650,41350,41350,41350,41350,0
|
|
20240701,135500,18786650,41350,41350,41350,41350,0
|
|
20240701,135400,18786650,41350,41350,41350,41350,0
|
|
20240701,135300,18786650,41350,41350,41350,41350,0
|
|
20240701,135200,18786650,41350,41350,41350,41350,0
|
|
20240701,135100,18786650,41350,41350,41350,41350,0
|
|
20240701,135000,18786650,41350,41350,41350,41350,0
|
|
20240701,134900,18786650,41350,41350,41350,41350,0
|
|
20240701,134800,18786650,41350,41350,41350,41350,0
|
|
20240701,134700,18786650,41350,41350,41350,41350,0
|
|
20240701,134600,18786650,41350,41350,41350,41350,0
|
|
20240701,134500,18786650,41350,41350,41350,41350,0
|
|
20240701,134400,18786650,41350,41350,41350,41350,0
|
|
20240701,134300,18786650,41350,41350,41350,41350,0
|
|
20240701,134200,18786650,41350,41350,41350,41350,0
|
|
20240701,134100,18786650,41350,41350,41350,41350,0
|
|
20240701,134000,18786650,41350,41350,41350,41350,0
|
|
20240701,133900,18786650,41350,41350,41350,41350,0
|
|
20240701,133800,18786650,41350,41350,41350,41350,0
|
|
20240701,133700,18786650,41350,41350,41350,41350,0
|
|
20240701,133600,18786650,41350,41350,41350,41350,0
|
|
20240701,133500,18786650,41350,41350,41350,41350,0
|
|
20240701,133400,18786650,41350,41350,41350,41350,0
|
|
20240701,133300,18786650,41350,41350,41350,41350,0
|
|
20240701,133200,18786650,41350,41350,41350,41350,0
|
|
20240701,133100,18786650,41350,41350,41350,41350,0
|
|
20240701,133000,18786650,41350,41350,41350,41350,0
|
|
20240701,132900,18786650,41350,41350,41350,41350,0
|
|
20240701,132800,18786650,41350,41350,41350,41350,0
|
|
20240701,132700,18786650,41350,41350,41350,41350,0
|
|
20240701,132600,18786650,41350,41350,41350,41350,0
|
|
20240701,132500,18786650,41350,41350,41350,41350,0
|
|
20240701,132400,18786650,41350,41350,41350,41350,15
|
|
20240701,132300,18166400,41350,41350,41350,41350,2
|
|
20240701,132200,18083700,41450,41450,41450,41450,0
|
|
20240701,132100,18083700,41450,41450,41450,41450,0
|
|
20240701,132000,18083700,41450,41450,41450,41450,0
|
|
20240701,131900,18083700,41450,41450,41450,41450,0
|
|
20240701,131800,18083700,41450,41450,41450,41450,15
|
|
20240701,131700,17461950,41450,41450,41450,41450,0
|
|
20240701,131600,17461950,41450,41450,41450,41450,6
|
|
20240701,131500,17213250,41500,41500,41500,41500,0
|
|
20240701,131400,17213250,41500,41500,41500,41500,0
|
|
20240701,131300,17213250,41500,41500,41500,41500,0
|
|
20240701,131200,17213250,41500,41500,41500,41500,0
|
|
20240701,131100,17213250,41500,41500,41500,41500,0
|
|
20240701,131000,17213250,41500,41500,41500,41500,0
|
|
20240701,130900,17213250,41500,41500,41500,41500,0
|
|
20240701,130800,17213250,41500,41500,41500,41500,0
|
|
20240701,130700,17213250,41500,41500,41500,41500,0
|
|
20240701,130600,17213250,41500,41500,41500,41500,0
|
|
20240701,130500,17213250,41500,41500,41500,41500,0
|
|
20240701,130400,17213250,41500,41500,41500,41500,0
|
|
20240701,130300,17213250,41500,41500,41500,41500,0
|
|
20240701,130200,17213250,41500,41500,41500,41500,0
|
|
20240701,130100,17213250,41500,41500,41500,41500,0
|
|
20240701,130000,17213250,41500,41500,41500,41500,0
|
|
20240701,125900,17213250,41500,41500,41500,41500,0
|
|
20240701,125800,17213250,41500,41500,41500,41500,0
|
|
20240701,125700,17213250,41500,41500,41500,41500,0
|
|
20240701,125600,17213250,41500,41500,41500,41500,0
|
|
20240701,125500,17213250,41500,41500,41500,41500,0
|
|
20240701,125400,17213250,41500,41500,41500,41500,5
|
|
20240701,125300,17005750,41500,41500,41500,41500,0
|
|
20240701,125200,17005750,41500,41500,41500,41500,0
|
|
20240701,125100,17005750,41500,41500,41500,41500,0
|
|
20240701,125000,17005750,41500,41500,41500,41500,0
|
|
20240701,124900,17005750,41500,41500,41500,41500,0
|
|
20240701,124800,17005750,41500,41500,41500,41500,0
|
|
20240701,124700,17005750,41500,41500,41500,41500,0
|
|
20240701,124600,17005750,41500,41500,41500,41500,0
|
|
20240701,124500,17005750,41500,41500,41500,41500,0
|
|
20240701,124400,17005750,41500,41500,41500,41500,0
|
|
20240701,124300,17005750,41500,41500,41500,41500,0
|
|
20240701,124200,17005750,41500,41500,41500,41500,7
|
|
20240701,124100,16715250,41500,41500,41500,41500,0
|
|
20240701,124000,16715250,41500,41500,41500,41500,93
|
|
20240701,123900,12855750,41500,41500,41500,41500,0
|
|
20240701,123800,12855750,41500,41500,41500,41500,0
|
|
20240701,123700,12855750,41500,41500,41500,41500,0
|
|
20240701,123600,12855750,41500,41500,41500,41500,0
|
|
20240701,123500,12855750,41500,41500,41500,41500,0
|
|
20240701,123400,12855750,41500,41500,41500,41500,0
|
|
20240701,123300,12855750,41500,41500,41500,41500,0
|
|
20240701,123200,12855750,41500,41500,41500,41500,0
|
|
20240701,123100,12855750,41500,41500,41500,41500,0
|
|
20240701,123000,12855750,41500,41500,41500,41500,0
|
|
20240701,122900,12855750,41500,41500,41500,41500,0
|
|
20240701,122800,12855750,41500,41500,41500,41500,0
|
|
20240701,122700,12855750,41500,41500,41500,41500,0
|
|
20240701,122600,12855750,41500,41500,41500,41500,0
|
|
20240701,122500,12855750,41500,41500,41500,41500,0
|
|
20240701,122400,12855750,41500,41500,41500,41500,0
|
|
20240701,122300,12855750,41500,41500,41500,41500,0
|
|
20240701,122200,12855750,41500,41500,41500,41500,0
|
|
20240701,122100,12855750,41500,41500,41500,41500,0
|
|
20240701,122000,12855750,41500,41500,41500,41500,0
|
|
20240701,121900,12855750,41500,41500,41500,41500,0
|
|
20240701,121800,12855750,41500,41500,41500,41500,0
|
|
20240701,121700,12855750,41500,41500,41500,41500,0
|
|
20240701,121600,12855750,41500,41500,41500,41500,0
|
|
20240701,121500,12855750,41500,41500,41500,41500,0
|
|
20240701,121400,12855750,41500,41500,41500,41500,0
|
|
20240701,121300,12855750,41500,41500,41500,41500,0
|
|
20240701,121200,12855750,41500,41500,41500,41500,0
|
|
20240701,121100,12855750,41500,41500,41500,41500,0
|
|
20240701,121000,12855750,41500,41500,41500,41500,0
|
|
20240701,120900,12855750,41500,41500,41500,41500,0
|
|
20240701,120800,12855750,41500,41500,41500,41500,0
|
|
20240701,120700,12855750,41500,41500,41500,41500,12
|
|
20240701,120600,12357750,41500,41500,41500,41500,0
|
|
20240701,120500,12357750,41500,41500,41500,41500,0
|
|
20240701,120400,12357750,41500,41500,41500,41500,3
|
|
20240701,120300,12233250,41500,41500,41500,41500,0
|
|
20240701,120200,12233250,41500,41500,41500,41500,0
|
|
20240701,120100,12233250,41500,41500,41500,41500,0
|
|
20240701,120000,12233250,41500,41500,41500,41500,0
|
|
20240701,115900,12233250,41500,41500,41500,41500,0
|
|
20240701,115800,12233250,41500,41500,41500,41500,0
|
|
20240701,115700,12233250,41500,41500,41500,41500,0
|
|
20240701,115600,12233250,41500,41500,41500,41500,0
|
|
20240701,115500,12233250,41500,41500,41500,41500,0
|
|
20240701,115400,12233250,41500,41500,41500,41500,0
|
|
20240701,115300,12233250,41500,41500,41500,41500,0
|
|
20240701,115200,12233250,41500,41500,41500,41500,0
|
|
20240701,115100,12233250,41500,41500,41500,41500,2
|
|
20240701,115000,12150250,41500,41500,41500,41500,0
|
|
20240701,114900,12150250,41500,41500,41500,41500,1
|
|
20240701,114800,12108750,41500,41500,41500,41500,0
|
|
20240701,114700,12108750,41500,41500,41500,41500,0
|
|
20240701,114600,12108750,41500,41500,41500,41500,0
|
|
20240701,114500,12108750,41500,41500,41500,41500,0
|
|
20240701,114400,12108750,41500,41500,41500,41500,0
|
|
20240701,114300,12108750,41500,41500,41500,41500,0
|
|
20240701,114200,12108750,41500,41500,41500,41500,0
|
|
20240701,114100,12108750,41500,41500,41500,41500,0
|
|
20240701,114000,12108750,41500,41500,41500,41500,0
|
|
20240701,113900,12108750,41500,41500,41500,41500,0
|
|
20240701,113800,12108750,41500,41500,41500,41500,0
|
|
20240701,113700,12108750,41500,41500,41500,41500,0
|
|
20240701,113600,12108750,41500,41500,41500,41500,0
|
|
20240701,113500,12108750,41500,41500,41500,41500,0
|
|
20240701,113400,12108750,41500,41500,41500,41500,0
|
|
20240701,113300,12108750,41500,41500,41500,41500,0
|
|
20240701,113200,12108750,41500,41500,41500,41500,0
|
|
20240701,113100,12108750,41500,41500,41500,41500,10
|
|
20240701,113000,11693750,41550,41550,41550,41550,0
|
|
20240701,112900,11693750,41550,41550,41550,41550,0
|
|
20240701,112800,11693750,41550,41550,41550,41550,0
|
|
20240701,112700,11693750,41550,41550,41550,41550,0
|
|
20240701,112600,11693750,41550,41550,41550,41550,0
|
|
20240701,112500,11693750,41550,41550,41550,41550,0
|
|
20240701,112400,11693750,41550,41550,41550,41550,0
|
|
20240701,112300,11693750,41550,41550,41550,41550,0
|
|
20240701,112200,11693750,41550,41550,41550,41550,0
|
|
20240701,112100,11693750,41550,41550,41550,41550,0
|
|
20240701,112000,11693750,41550,41550,41550,41550,0
|
|
20240701,111900,11693750,41550,41550,41550,41550,0
|
|
20240701,111800,11693750,41550,41550,41550,41550,0
|
|
20240701,111700,11693750,41550,41550,41550,41550,0
|
|
20240701,111600,11693750,41550,41550,41550,41550,5
|
|
20240701,111500,11486000,41500,41500,41500,41500,0
|
|
20240701,111400,11486000,41500,41500,41500,41500,0
|
|
20240701,111300,11486000,41500,41500,41500,41500,0
|
|
20240701,111200,11486000,41500,41500,41500,41500,0
|
|
20240701,111100,11486000,41500,41500,41500,41500,0
|
|
20240701,111000,11486000,41500,41500,41500,41500,0
|
|
20240701,110900,11486000,41500,41500,41500,41500,0
|
|
20240701,110800,11486000,41500,41500,41500,41500,0
|
|
20240701,110700,11486000,41500,41500,41500,41500,0
|
|
20240701,110600,11486000,41500,41500,41500,41500,0
|
|
20240701,110500,11486000,41500,41500,41500,41500,0
|
|
20240701,110400,11486000,41500,41500,41500,41500,0
|
|
20240701,110300,11486000,41500,41500,41500,41500,0
|
|
20240701,110200,11486000,41500,41500,41500,41500,0
|
|
20240701,110100,11486000,41500,41500,41500,41500,0
|
|
20240701,110000,11486000,41500,41500,41500,41500,1
|
|
20240701,105900,11444500,41500,41500,41500,41500,0
|
|
20240701,105800,11444500,41500,41500,41500,41500,0
|
|
20240701,105700,11444500,41500,41500,41500,41500,1
|
|
20240701,105600,11403000,41750,41750,41750,41750,0
|
|
20240701,105500,11403000,41750,41750,41750,41750,0
|
|
20240701,105400,11403000,41750,41750,41750,41750,0
|
|
20240701,105300,11403000,41750,41750,41750,41750,0
|
|
20240701,105200,11403000,41750,41750,41750,41750,0
|
|
20240701,105100,11403000,41750,41750,41750,41750,0
|
|
20240701,105000,11403000,41750,41750,41750,41750,0
|
|
20240701,104900,11403000,41750,41750,41750,41750,0
|
|
20240701,104800,11403000,41750,41750,41750,41750,0
|
|
20240701,104700,11403000,41750,41750,41750,41750,0
|
|
20240701,104600,11403000,41750,41750,41750,41750,0
|
|
20240701,104500,11403000,41750,41750,41750,41750,0
|
|
20240701,104400,11403000,41750,41750,41750,41750,0
|
|
20240701,104300,11403000,41750,41750,41750,41750,0
|
|
20240701,104200,11403000,41750,41750,41750,41750,0
|
|
20240701,104100,11403000,41750,41750,41750,41750,0
|
|
20240701,104000,11403000,41750,41700,41750,41700,2
|
|
20240701,103900,11319550,41450,41450,41450,41450,0
|
|
20240701,103800,11319550,41450,41350,41450,41350,98
|
|
20240701,103700,7264100,41400,41400,41400,41400,0
|
|
20240701,103600,7264100,41400,41400,41400,41400,0
|
|
20240701,103500,7264100,41400,41400,41400,41400,0
|
|
20240701,103400,7264100,41400,41400,41400,41400,0
|
|
20240701,103300,7264100,41400,41400,41400,41400,0
|
|
20240701,103200,7264100,41400,41400,41400,41400,0
|
|
20240701,103100,7264100,41400,41400,41400,41400,0
|
|
20240701,103000,7264100,41400,41400,41400,41400,0
|
|
20240701,102900,7264100,41400,41400,41400,41400,0
|
|
20240701,102800,7264100,41400,41400,41400,41400,0
|
|
20240701,102700,7264100,41400,41400,41400,41400,0
|
|
20240701,102600,7264100,41400,41400,41400,41400,0
|
|
20240701,102500,7264100,41400,41400,41400,41400,0
|
|
20240701,102400,7264100,41400,41400,41400,41400,0
|
|
20240701,102300,7264100,41400,41400,41400,41400,0
|
|
20240701,102200,7264100,41400,41400,41400,41400,0
|
|
20240701,102100,7264100,41400,41400,41400,41400,0
|
|
20240701,102000,7264100,41400,41400,41400,41400,0
|
|
20240701,101900,7264100,41400,41400,41400,41400,10
|
|
20240701,101800,6850100,41450,41500,41500,41450,10
|
|
20240701,101700,6435350,41500,41500,41500,41500,10
|
|
20240701,101600,6020350,41600,41600,41600,41600,0
|
|
20240701,101500,6020350,41600,41600,41600,41600,0
|
|
20240701,101400,6020350,41600,41600,41600,41600,1
|
|
20240701,101300,5978750,41600,41600,41600,41600,10
|
|
20240701,101200,5562750,41750,41750,41750,41750,0
|
|
20240701,101100,5562750,41750,41750,41750,41750,0
|
|
20240701,101000,5562750,41750,41750,41750,41750,0
|
|
20240701,100900,5562750,41750,41750,41750,41750,0
|
|
20240701,100800,5562750,41750,41750,41750,41750,0
|
|
20240701,100700,5562750,41750,41400,41750,41400,51
|
|
20240701,100600,3438100,41400,41400,41400,41400,0
|
|
20240701,100500,3438100,41400,41400,41400,41400,0
|
|
20240701,100400,3438100,41400,41400,41400,41400,6
|
|
20240701,100300,3189700,41600,41400,41600,41400,5
|
|
20240701,100200,2982500,41400,41400,41400,41400,10
|
|
20240701,100100,2568500,41400,41400,41400,41400,0
|
|
20240701,100000,2568500,41400,41500,41500,41400,6
|
|
20240701,095900,2320000,41600,41600,41600,41600,0
|
|
20240701,095800,2320000,41600,41600,41600,41600,0
|
|
20240701,095700,2320000,41600,41600,41600,41600,0
|
|
20240701,095600,2320000,41600,41600,41600,41600,0
|
|
20240701,095500,2320000,41600,41600,41600,41600,0
|
|
20240701,095400,2320000,41600,41600,41600,41600,0
|
|
20240701,095300,2320000,41600,41600,41600,41600,0
|
|
20240701,095200,2320000,41600,41600,41600,41600,1
|
|
20240701,095100,2278400,41450,41450,41450,41450,0
|
|
20240701,095000,2278400,41450,41450,41450,41450,0
|
|
20240701,094900,2278400,41450,41450,41450,41450,0
|
|
20240701,094800,2278400,41450,41450,41450,41450,0
|
|
20240701,094700,2278400,41450,41450,41450,41450,0
|
|
20240701,094600,2278400,41450,41450,41450,41450,0
|
|
20240701,094500,2278400,41450,41450,41450,41450,0
|
|
20240701,094400,2278400,41450,41450,41450,41450,0
|
|
20240701,094300,2278400,41450,41450,41450,41450,0
|
|
20240701,094200,2278400,41450,41450,41450,41450,0
|
|
20240701,094100,2278400,41450,41450,41450,41450,0
|
|
20240701,094000,2278400,41450,41450,41450,41450,0
|
|
20240701,093900,2278400,41450,41450,41450,41450,0
|
|
20240701,093800,2278400,41450,41450,41450,41450,0
|
|
20240701,093700,2278400,41450,41450,41450,41450,0
|
|
20240701,093600,2278400,41450,41450,41450,41450,0
|
|
20240701,093500,2278400,41450,41450,41450,41450,0
|
|
20240701,093400,2278400,41450,41450,41450,41450,0
|
|
20240701,093300,2278400,41450,41450,41450,41450,0
|
|
20240701,093200,2278400,41450,41450,41450,41450,10
|
|
20240701,093100,1863900,41500,41500,41500,41500,0
|
|
20240701,093000,1863900,41500,41500,41500,41500,10
|
|
20240701,092900,1448900,41600,41600,41600,41600,0
|
|
20240701,092800,1448900,41600,41600,41600,41600,0
|
|
20240701,092700,1448900,41600,41600,41600,41600,0
|
|
20240701,092600,1448900,41600,41600,41600,41600,0
|
|
20240701,092500,1448900,41600,41600,41600,41600,0
|
|
20240701,092400,1448900,41600,41600,41600,41600,0
|
|
20240701,092300,1448900,41600,41600,41600,41600,0
|
|
20240701,092200,1448900,41600,41600,41600,41600,1
|
|
20240701,092100,1407300,41500,41500,41500,41500,0
|
|
20240701,092000,1407300,41500,41500,41500,41500,0
|
|
20240701,091900,1407300,41500,41500,41500,41500,0
|
|
20240701,091800,1407300,41500,41500,41500,41500,0
|
|
20240701,091700,1407300,41500,41500,41500,41500,0
|
|
20240701,091600,1407300,41500,41500,41500,41500,2
|
|
20240701,091500,1324300,41500,41300,41500,41300,17
|
|
20240701,091400,620950,41300,41300,41300,41300,0
|
|
20240701,091300,620950,41300,41300,41300,41300,0
|
|
20240701,091200,620950,41300,41300,41300,41300,0
|
|
20240701,091100,620950,41300,41300,41300,41300,0
|
|
20240701,091000,620950,41300,41300,41300,41300,0
|
|
20240701,090900,620950,41300,41300,41300,41300,0
|
|
20240701,090800,620950,41300,41300,41300,41300,0
|
|
20240701,090700,620950,41300,41300,41300,41300,0
|
|
20240701,090600,620950,41300,41300,41300,41300,1
|
|
20240701,090500,579650,41450,41450,41450,41450,0
|
|
20240701,090400,579650,41450,41450,41450,41450,1
|
|
20240701,090300,538200,41400,41400,41400,41400,0
|
|
20240701,090200,538200,41400,41400,41400,41400,1
|
|
20240701,090100,496800,41400,41400,41400,41400,0
|
|
20240701,090000,496800,41400,41400,41400,41400,12
|