677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,201400,145309650,28050,28050,28050,28050,88
|
|
20240701,201300,145309650,28050,28050,28050,28050,0
|
|
20240701,201200,145309650,28050,28050,28050,28050,0
|
|
20240701,201100,145309650,28050,28050,28050,28050,0
|
|
20240701,201000,145309650,28050,28050,28050,28050,0
|
|
20240701,200900,145309650,28050,28050,28050,28050,0
|
|
20240701,200800,145309650,28050,28050,28050,28050,0
|
|
20240701,200700,145309650,28050,28050,28050,28050,0
|
|
20240701,200600,145309650,28050,28050,28050,28050,0
|
|
20240701,200500,145309650,28050,28050,28050,28050,0
|
|
20240701,200400,145309650,28050,28050,28050,28050,0
|
|
20240701,200300,145309650,28050,28050,28050,28050,0
|
|
20240701,200200,145309650,28050,28050,28050,28050,0
|
|
20240701,200100,145309650,28050,28050,28050,28050,0
|
|
20240701,200000,145309650,28050,28050,28050,28050,0
|
|
20240701,195900,145309650,28050,28050,28050,28050,0
|
|
20240701,195800,145309650,28050,28050,28050,28050,0
|
|
20240701,195700,145309650,28050,28050,28050,28050,0
|
|
20240701,195600,145309650,28050,28050,28050,28050,0
|
|
20240701,195500,145309650,28050,28050,28050,28050,0
|
|
20240701,195400,145309650,28050,28050,28050,28050,0
|
|
20240701,195300,145309650,28050,28050,28050,28050,0
|
|
20240701,195200,145309650,28050,28050,28050,28050,0
|
|
20240701,195100,145309650,28050,28050,28050,28050,0
|
|
20240701,195000,145309650,28050,28050,28050,28050,0
|
|
20240701,194900,145309650,28050,28050,28050,28050,0
|
|
20240701,194800,145309650,28050,28050,28050,28050,0
|
|
20240701,194700,145309650,28050,28050,28050,28050,0
|
|
20240701,194600,145309650,28050,28050,28050,28050,0
|
|
20240701,194500,145309650,28050,28050,28050,28050,0
|
|
20240701,194400,145309650,28050,28050,28050,28050,88
|
|
20240701,194300,145309650,28050,28050,28050,28050,0
|
|
20240701,194200,145309650,28050,28050,28050,28050,0
|
|
20240701,194100,145309650,28050,28050,28050,28050,0
|
|
20240701,194000,145309650,28050,28050,28050,28050,0
|
|
20240701,193900,145309650,28050,28050,28050,28050,0
|
|
20240701,193800,145309650,28050,28050,28050,28050,0
|
|
20240701,193700,145309650,28050,28050,28050,28050,0
|
|
20240701,193600,145309650,28050,28050,28050,28050,0
|
|
20240701,193500,145309650,28050,28050,28050,28050,0
|
|
20240701,193400,145309650,28050,28050,28050,28050,0
|
|
20240701,193300,145309650,28050,28050,28050,28050,0
|
|
20240701,193200,145309650,28050,28050,28050,28050,0
|
|
20240701,193100,145309650,28050,28050,28050,28050,0
|
|
20240701,193000,145309650,28050,28050,28050,28050,0
|
|
20240701,192900,145309650,28050,28050,28050,28050,0
|
|
20240701,192800,145309650,28050,28050,28050,28050,0
|
|
20240701,192700,145309650,28050,28050,28050,28050,0
|
|
20240701,192600,145309650,28050,28050,28050,28050,0
|
|
20240701,192500,145309650,28050,28050,28050,28050,0
|
|
20240701,192400,145309650,28050,28050,28050,28050,0
|
|
20240701,192300,145309650,28050,28050,28050,28050,0
|
|
20240701,192200,145309650,28050,28050,28050,28050,0
|
|
20240701,192100,145309650,28050,28050,28050,28050,0
|
|
20240701,192000,145309650,28050,28050,28050,28050,0
|
|
20240701,191900,145309650,28050,28050,28050,28050,0
|
|
20240701,191800,145309650,28050,28050,28050,28050,0
|
|
20240701,191700,145309650,28050,28050,28050,28050,0
|
|
20240701,191600,145309650,28050,28050,28050,28050,0
|
|
20240701,191500,145309650,28050,28050,28050,28050,0
|
|
20240701,191400,145309650,28050,28050,28050,28050,88
|
|
20240701,191300,145309650,28050,28050,28050,28050,0
|
|
20240701,191200,145309650,28050,28050,28050,28050,0
|
|
20240701,191100,145309650,28050,28050,28050,28050,0
|
|
20240701,191000,145309650,28050,28050,28050,28050,0
|
|
20240701,190900,145309650,28050,28050,28050,28050,0
|
|
20240701,190800,145309650,28050,28050,28050,28050,0
|
|
20240701,190700,145309650,28050,28050,28050,28050,0
|
|
20240701,190600,145309650,28050,28050,28050,28050,0
|
|
20240701,190500,145309650,28050,28050,28050,28050,0
|
|
20240701,190400,145309650,28050,28050,28050,28050,0
|
|
20240701,190300,145309650,28050,28050,28050,28050,0
|
|
20240701,190200,145309650,28050,28050,28050,28050,0
|
|
20240701,190100,145309650,28050,28050,28050,28050,0
|
|
20240701,190000,145309650,28050,28050,28050,28050,0
|
|
20240701,185900,145309650,28050,28050,28050,28050,0
|
|
20240701,185800,145309650,28050,28050,28050,28050,0
|
|
20240701,185700,145309650,28050,28050,28050,28050,0
|
|
20240701,185600,145309650,28050,28050,28050,28050,0
|
|
20240701,185500,145309650,28050,28050,28050,28050,0
|
|
20240701,185400,145309650,28050,28050,28050,28050,0
|
|
20240701,185300,145309650,28050,28050,28050,28050,0
|
|
20240701,185200,145309650,28050,28050,28050,28050,0
|
|
20240701,185100,145309650,28050,28050,28050,28050,0
|
|
20240701,185000,145309650,28050,28050,28050,28050,0
|
|
20240701,184900,145309650,28050,28050,28050,28050,0
|
|
20240701,184800,145309650,28050,28050,28050,28050,0
|
|
20240701,184700,145309650,28050,28050,28050,28050,0
|
|
20240701,184600,145309650,28050,28050,28050,28050,0
|
|
20240701,184500,145309650,28050,28050,28050,28050,0
|
|
20240701,184400,145309650,28050,28050,28050,28050,88
|
|
20240701,184300,145309650,28050,28050,28050,28050,0
|
|
20240701,184200,145309650,28050,28050,28050,28050,0
|
|
20240701,184100,145309650,28050,28050,28050,28050,0
|
|
20240701,184000,145309650,28050,28050,28050,28050,0
|
|
20240701,183900,145309650,28050,28050,28050,28050,0
|
|
20240701,183800,145309650,28050,28050,28050,28050,0
|
|
20240701,183700,145309650,28050,28050,28050,28050,0
|
|
20240701,183600,145309650,28050,28050,28050,28050,0
|
|
20240701,183500,145309650,28050,28050,28050,28050,0
|
|
20240701,183400,145309650,28050,28050,28050,28050,0
|
|
20240701,183300,145309650,28050,28050,28050,28050,0
|
|
20240701,183200,145309650,28050,28050,28050,28050,0
|
|
20240701,183100,145309650,28050,28050,28050,28050,0
|
|
20240701,183000,145309650,28050,28050,28050,28050,0
|
|
20240701,182900,145309650,28050,28050,28050,28050,0
|
|
20240701,182800,145309650,28050,28050,28050,28050,0
|
|
20240701,182700,145309650,28050,28050,28050,28050,0
|
|
20240701,182600,145309650,28050,28050,28050,28050,0
|
|
20240701,182500,145309650,28050,28050,28050,28050,0
|
|
20240701,182400,145309650,28050,28050,28050,28050,0
|
|
20240701,182300,145309650,28050,28050,28050,28050,0
|
|
20240701,182200,145309650,28050,28050,28050,28050,0
|
|
20240701,182100,145309650,28050,28050,28050,28050,0
|
|
20240701,182000,145309650,28050,28050,28050,28050,0
|
|
20240701,181900,145309650,28050,28050,28050,28050,0
|
|
20240701,181800,145309650,28050,28050,28050,28050,0
|
|
20240701,181700,145309650,28050,28050,28050,28050,0
|
|
20240701,181600,145309650,28050,28050,28050,28050,0
|
|
20240701,181500,145309650,28050,28050,28050,28050,0
|
|
20240701,181400,145309650,28050,28050,28050,28050,88
|
|
20240701,181300,145309650,28050,28050,28050,28050,0
|
|
20240701,181200,145309650,28050,28050,28050,28050,0
|
|
20240701,181100,145309650,28050,28050,28050,28050,0
|
|
20240701,181000,145309650,28050,28050,28050,28050,0
|
|
20240701,180900,145309650,28050,28050,28050,28050,0
|
|
20240701,180800,145309650,28050,28050,28050,28050,0
|
|
20240701,180700,145309650,28050,28050,28050,28050,0
|
|
20240701,180600,145309650,28050,28050,28050,28050,0
|
|
20240701,180500,145309650,28050,28050,28050,28050,0
|
|
20240701,180400,145309650,28050,28050,28050,28050,0
|
|
20240701,180300,145309650,28050,28050,28050,28050,0
|
|
20240701,180200,145309650,28050,28050,28050,28050,0
|
|
20240701,180100,145309650,28050,28050,28050,28050,0
|
|
20240701,180000,145309650,28050,28050,28050,28050,0
|
|
20240701,175900,145309650,28050,28050,28050,28050,0
|
|
20240701,175800,145309650,28050,28050,28050,28050,0
|
|
20240701,175700,145309650,28050,28050,28050,28050,0
|
|
20240701,175600,145309650,28050,28050,28050,28050,0
|
|
20240701,175500,145309650,28050,28050,28050,28050,0
|
|
20240701,175400,145309650,28050,28050,28050,28050,0
|
|
20240701,175300,145309650,28050,28050,28050,28050,0
|
|
20240701,175200,145309650,28050,28050,28050,28050,0
|
|
20240701,175100,145309650,28050,28050,28050,28050,0
|
|
20240701,175000,145309650,28050,28050,28050,28050,0
|
|
20240701,174900,145309650,28050,28050,28050,28050,0
|
|
20240701,174800,145309650,28050,28050,28050,28050,0
|
|
20240701,174700,145309650,28050,28050,28050,28050,0
|
|
20240701,174600,145309650,28050,28050,28050,28050,0
|
|
20240701,174500,145309650,28050,28050,28050,28050,0
|
|
20240701,174400,145309650,28050,28050,28050,28050,88
|
|
20240701,174300,145309650,28050,28050,28050,28050,0
|
|
20240701,174200,145309650,28050,28050,28050,28050,0
|
|
20240701,174100,145309650,28050,28050,28050,28050,0
|
|
20240701,174000,145309650,28050,28050,28050,28050,0
|
|
20240701,173900,145309650,28050,28050,28050,28050,0
|
|
20240701,173800,145309650,28050,28050,28050,28050,0
|
|
20240701,173700,145309650,28050,28050,28050,28050,0
|
|
20240701,173600,145309650,28050,28050,28050,28050,0
|
|
20240701,173500,145309650,28050,28050,28050,28050,0
|
|
20240701,173400,145309650,28050,28050,28050,28050,0
|
|
20240701,173300,145309650,28050,28050,28050,28050,0
|
|
20240701,173200,145309650,28050,28050,28050,28050,0
|
|
20240701,173100,145309650,28050,28050,28050,28050,0
|
|
20240701,173000,145309650,28050,28050,28050,28050,0
|
|
20240701,172900,145309650,28050,28050,28050,28050,0
|
|
20240701,172800,145309650,28050,28050,28050,28050,0
|
|
20240701,172700,145309650,28050,28050,28050,28050,0
|
|
20240701,172600,145309650,28050,28050,28050,28050,0
|
|
20240701,172500,145309650,28050,28050,28050,28050,0
|
|
20240701,172400,145309650,28050,28050,28050,28050,0
|
|
20240701,172300,145309650,28050,28050,28050,28050,0
|
|
20240701,172200,145309650,28050,28050,28050,28050,0
|
|
20240701,172100,145309650,28050,28050,28050,28050,0
|
|
20240701,172000,145309650,28050,28050,28050,28050,0
|
|
20240701,171900,145309650,28050,28050,28050,28050,0
|
|
20240701,171800,145309650,28050,28050,28050,28050,0
|
|
20240701,171700,145309650,28050,28050,28050,28050,0
|
|
20240701,171600,145309650,28050,28050,28050,28050,0
|
|
20240701,171500,145309650,28050,28050,28050,28050,0
|
|
20240701,171400,145309650,28050,28050,28050,28050,88
|
|
20240701,171300,145309650,28050,28050,28050,28050,0
|
|
20240701,171200,145309650,28050,28050,28050,28050,0
|
|
20240701,171100,145309650,28050,28050,28050,28050,0
|
|
20240701,171000,145309650,28050,28050,28050,28050,0
|
|
20240701,170900,145309650,28050,28050,28050,28050,0
|
|
20240701,170800,145309650,28050,28050,28050,28050,0
|
|
20240701,170700,145309650,28050,28050,28050,28050,0
|
|
20240701,170600,145309650,28050,28050,28050,28050,0
|
|
20240701,170500,145309650,28050,28050,28050,28050,0
|
|
20240701,170400,145309650,28050,28050,28050,28050,0
|
|
20240701,170300,145309650,28050,28050,28050,28050,0
|
|
20240701,170200,145309650,28050,28050,28050,28050,0
|
|
20240701,170100,145309650,28050,28050,28050,28050,0
|
|
20240701,170000,145309650,28050,28050,28050,28050,0
|
|
20240701,165900,145309650,28050,28050,28050,28050,0
|
|
20240701,165800,145309650,28050,28050,28050,28050,0
|
|
20240701,165700,145309650,28050,28050,28050,28050,0
|
|
20240701,165600,145309650,28050,28050,28050,28050,0
|
|
20240701,165500,145309650,28050,28050,28050,28050,0
|
|
20240701,165400,145309650,28050,28050,28050,28050,0
|
|
20240701,165300,145309650,28050,28050,28050,28050,0
|
|
20240701,165200,145309650,28050,28050,28050,28050,0
|
|
20240701,165100,145309650,28050,28050,28050,28050,0
|
|
20240701,165000,145309650,28050,28050,28050,28050,0
|
|
20240701,164900,145309650,28050,28050,28050,28050,0
|
|
20240701,164800,145309650,28050,28050,28050,28050,0
|
|
20240701,164700,145309650,28050,28050,28050,28050,0
|
|
20240701,164600,145309650,28050,28050,28050,28050,0
|
|
20240701,164500,145309650,28050,28050,28050,28050,0
|
|
20240701,164400,145309650,28050,28050,28050,28050,88
|
|
20240701,164300,145309650,28050,28050,28050,28050,0
|
|
20240701,164200,145309650,28050,28050,28050,28050,0
|
|
20240701,164100,145309650,28050,28050,28050,28050,0
|
|
20240701,164000,145309650,28050,28050,28050,28050,0
|
|
20240701,163900,145309650,28050,28050,28050,28050,0
|
|
20240701,163800,145309650,28050,28050,28050,28050,0
|
|
20240701,163700,145309650,28050,28050,28050,28050,0
|
|
20240701,163600,145309650,28050,28050,28050,28050,0
|
|
20240701,163500,145309650,28050,28050,28050,28050,0
|
|
20240701,163400,145309650,28050,28050,28050,28050,0
|
|
20240701,163300,145309650,28050,28050,28050,28050,0
|
|
20240701,163200,145309650,28050,28050,28050,28050,0
|
|
20240701,163100,145309650,28050,28050,28050,28050,0
|
|
20240701,163000,145309650,28050,28050,28050,28050,0
|
|
20240701,162900,145309650,28050,28050,28050,28050,0
|
|
20240701,162800,145309650,28050,28050,28050,28050,0
|
|
20240701,162700,145309650,28050,28050,28050,28050,0
|
|
20240701,162600,145309650,28050,28050,28050,28050,0
|
|
20240701,162500,145309650,28050,28050,28050,28050,0
|
|
20240701,162400,145309650,28050,28050,28050,28050,0
|
|
20240701,162300,145309650,28050,28050,28050,28050,0
|
|
20240701,162200,145309650,28050,28050,28050,28050,0
|
|
20240701,162100,145309650,28050,28050,28050,28050,0
|
|
20240701,162000,145309650,28050,28050,28050,28050,0
|
|
20240701,161900,145309650,28050,28050,28050,28050,0
|
|
20240701,161800,145309650,28050,28050,28050,28050,0
|
|
20240701,161700,145309650,28050,28050,28050,28050,0
|
|
20240701,161600,145309650,28050,28050,28050,28050,0
|
|
20240701,161500,145309650,28050,28050,28050,28050,0
|
|
20240701,161400,145309650,28050,28050,28050,28050,88
|
|
20240701,161300,145309650,28050,28050,28050,28050,0
|
|
20240701,161200,145309650,28050,28050,28050,28050,0
|
|
20240701,161100,145309650,28050,28050,28050,28050,0
|
|
20240701,161000,145309650,28050,28050,28050,28050,0
|
|
20240701,160900,145309650,28050,28050,28050,28050,0
|
|
20240701,160800,145309650,28050,28050,28050,28050,0
|
|
20240701,160700,145309650,28050,28050,28050,28050,0
|
|
20240701,160600,145309650,28050,28050,28050,28050,0
|
|
20240701,160500,145309650,28050,28050,28050,28050,0
|
|
20240701,160400,145309650,28050,28050,28050,28050,0
|
|
20240701,160300,145309650,28050,28050,28050,28050,0
|
|
20240701,160200,145309650,28050,28050,28050,28050,0
|
|
20240701,160100,145309650,28050,28050,28050,28050,0
|
|
20240701,160000,145309650,28050,28050,28050,28050,0
|
|
20240701,155900,145309650,28050,28050,28050,28050,0
|
|
20240701,155800,145309650,28050,28050,28050,28050,0
|
|
20240701,155700,145309650,28050,28050,28050,28050,0
|
|
20240701,155600,145309650,28050,28050,28050,28050,0
|
|
20240701,155500,145309650,28050,28050,28050,28050,0
|
|
20240701,155400,145309650,28050,28050,28050,28050,0
|
|
20240701,155300,145309650,28050,28050,28050,28050,0
|
|
20240701,155200,145309650,28050,28050,28050,28050,0
|
|
20240701,155100,145309650,28050,28050,28050,28050,0
|
|
20240701,155000,145309650,28050,28050,28050,28050,0
|
|
20240701,154900,145309650,28050,28050,28050,28050,0
|
|
20240701,154800,145309650,28050,28050,28050,28050,0
|
|
20240701,154700,145309650,28050,28050,28050,28050,0
|
|
20240701,154600,145309650,28050,28050,28050,28050,0
|
|
20240701,154500,145309650,28050,28050,28050,28050,0
|
|
20240701,154400,145309650,28050,28050,28050,28050,88
|
|
20240701,154300,145309650,28050,28050,28050,28050,0
|
|
20240701,154200,145309650,28050,28050,28050,28050,0
|
|
20240701,154100,145309650,28050,28050,28050,28050,0
|
|
20240701,154000,145309650,28050,28050,28050,28050,0
|
|
20240701,153900,145309650,28050,28050,28050,28050,0
|
|
20240701,153800,145309650,28050,28050,28050,28050,0
|
|
20240701,153700,145309650,28050,28050,28050,28050,0
|
|
20240701,153600,145309650,28050,28050,28050,28050,0
|
|
20240701,153500,145309650,28050,28050,28050,28050,0
|
|
20240701,153400,145309650,28050,28050,28050,28050,0
|
|
20240701,153300,145309650,28050,28050,28050,28050,0
|
|
20240701,153200,145309650,28050,28050,28050,28050,0
|
|
20240701,153100,145309650,28050,28050,28050,28050,0
|
|
20240701,153000,145309650,28050,28050,28050,28050,88
|
|
20240701,152900,142841250,27950,27950,27950,27950,0
|
|
20240701,152800,142841250,27950,27950,27950,27950,0
|
|
20240701,152700,142841250,27950,27950,27950,27950,0
|
|
20240701,152600,142841250,27950,27950,27950,27950,0
|
|
20240701,152500,142841250,27950,27950,27950,27950,0
|
|
20240701,152400,142841250,27950,27950,27950,27950,0
|
|
20240701,152300,142841250,27950,27950,27950,27950,0
|
|
20240701,152200,142841250,27950,27950,27950,27950,0
|
|
20240701,152100,142841250,27950,27950,27950,27950,0
|
|
20240701,152000,142841250,27950,27950,27950,27950,0
|
|
20240701,151900,142841250,27950,27950,27950,27950,0
|
|
20240701,151800,142841250,27950,27950,27950,27950,0
|
|
20240701,151700,142841250,27950,27900,27950,27900,10
|
|
20240701,151600,142561850,27900,27950,27950,27900,9
|
|
20240701,151500,142310500,27900,27950,27950,27900,8
|
|
20240701,151400,142087050,27900,27950,27950,27900,9
|
|
20240701,151300,141835700,27900,27900,27950,27900,10
|
|
20240701,151200,141556500,27950,27900,27950,27900,14
|
|
20240701,151100,141165400,27950,27900,27950,27900,27
|
|
20240701,151000,140410950,27950,27950,27950,27800,10
|
|
20240701,150900,140131850,27800,27800,27850,27800,25
|
|
20240701,150800,139436600,27800,27850,27850,27800,8
|
|
20240701,150700,139214000,27800,27800,27850,27800,20
|
|
20240701,150600,138657700,27850,27800,27850,27800,19
|
|
20240701,150500,138129250,27850,27800,27850,27800,9
|
|
20240701,150400,137878800,27800,27800,27850,27800,15
|
|
20240701,150300,137461600,27850,27800,27850,27800,12
|
|
20240701,150200,137127750,27850,27800,27850,27750,35
|
|
20240701,150100,136155250,27750,27750,27800,27750,10
|
|
20240701,150000,135877500,27750,27800,27800,27750,13
|
|
20240701,145900,135516500,27750,27750,27800,27750,20
|
|
20240701,145800,134961300,27800,27750,27800,27750,10
|
|
20240701,145700,134683500,27750,27750,27800,27750,15
|
|
20240701,145600,134267000,27850,27800,27850,27750,26
|
|
20240701,145500,133544450,27800,27750,27800,27750,20
|
|
20240701,145400,132989000,27800,27800,27800,27800,3
|
|
20240701,145300,132905600,27750,27800,27800,27750,5
|
|
20240701,145200,132766750,27800,27800,27800,27800,2
|
|
20240701,145100,132711150,27800,27800,27800,27800,49
|
|
20240701,145000,131348950,27800,27800,27800,27800,0
|
|
20240701,144900,131348950,27800,27850,27850,27800,564
|
|
20240701,144800,115664700,27850,27850,27850,27850,2
|
|
20240701,144700,115609000,27850,27850,27850,27850,5
|
|
20240701,144600,115469750,27850,27850,27850,27850,8
|
|
20240701,144500,115246950,27850,27850,27850,27850,16
|
|
20240701,144400,114801350,27850,27850,27850,27850,10
|
|
20240701,144300,114522850,27850,27850,27850,27850,5
|
|
20240701,144200,114383600,27850,27850,27850,27850,9
|
|
20240701,144100,114132950,27850,27850,27850,27850,112
|
|
20240701,144000,111013750,27850,27850,27850,27850,3
|
|
20240701,143900,110930200,27950,27950,27950,27950,3
|
|
20240701,143800,110846350,27950,27950,27950,27950,5
|
|
20240701,143700,110706600,27950,27950,27950,27950,13
|
|
20240701,143600,110343250,27950,27950,27950,27950,0
|
|
20240701,143500,110343250,27950,27950,27950,27950,10
|
|
20240701,143400,110063750,27950,27950,27950,27950,11
|
|
20240701,143300,109756300,28050,27950,28050,27950,83
|
|
20240701,143200,107432050,27950,27950,27950,27950,5
|
|
20240701,143100,107292300,27950,27900,27950,27900,47
|
|
20240701,143000,105980750,27950,27950,27950,27950,32
|
|
20240701,142900,105086350,28000,27950,28000,27950,8
|
|
20240701,142800,104862700,27950,27950,27950,27950,5
|
|
20240701,142700,104722950,27950,27950,27950,27950,8
|
|
20240701,142600,104499350,27950,27950,27950,27950,14
|
|
20240701,142500,104108050,27950,27950,27950,27950,1
|
|
20240701,142400,104080100,27950,27950,27950,27950,9
|
|
20240701,142300,103828550,28000,27950,28000,27950,37
|
|
20240701,142200,102794200,27950,27950,27950,27950,15
|
|
20240701,142100,102374950,27950,27950,27950,27950,3
|
|
20240701,142000,102291100,27950,27950,27950,27950,7
|
|
20240701,141900,102095450,27950,27950,27950,27950,7
|
|
20240701,141800,101899800,27950,27950,27950,27950,5
|
|
20240701,141700,101760050,27950,27950,27950,27950,5
|
|
20240701,141600,101620300,27950,28000,28000,27950,23
|
|
20240701,141500,100976950,27950,27950,27950,27950,2
|
|
20240701,141400,100921050,27950,27950,27950,27950,6
|
|
20240701,141300,100753350,27850,27850,27850,27850,6
|
|
20240701,141200,100586250,27950,27850,27950,27850,113
|
|
20240701,141100,97429950,27850,27850,27850,27850,8
|
|
20240701,141000,97207150,27900,27850,27900,27850,10
|
|
20240701,140900,96928400,27850,27850,27850,27850,11
|
|
20240701,140800,96622050,27850,27900,27900,27850,18
|
|
20240701,140700,96120700,27850,27850,27850,27850,4
|
|
20240701,140600,96009300,27850,27900,27900,27850,10
|
|
20240701,140500,95730750,27850,27850,27850,27850,13
|
|
20240701,140400,95368700,27850,27850,27850,27850,14
|
|
20240701,140300,94978800,27850,27800,27850,27800,9
|
|
20240701,140200,94728450,27850,27800,27850,27800,12
|
|
20240701,140100,94394800,27800,27800,27800,27800,7
|
|
20240701,140000,94200200,27800,27800,27800,27800,16
|
|
20240701,135900,93755400,27800,27800,27800,27800,0
|
|
20240701,135800,93755400,27800,27800,27800,27800,20
|
|
20240701,135700,93199400,27800,27800,27800,27800,16
|
|
20240701,135600,92754600,27850,27800,27850,27800,14
|
|
20240701,135500,92365150,27800,27800,27800,27800,7
|
|
20240701,135400,92170550,27850,27850,27850,27850,11
|
|
20240701,135300,91864200,27850,27850,27850,27850,15
|
|
20240701,135200,91446450,27850,27850,27850,27850,5
|
|
20240701,135100,91307200,27850,27900,27900,27850,12
|
|
20240701,135000,90972950,27850,27850,27850,27850,20
|
|
20240701,134900,90415950,27850,27850,27850,27850,8
|
|
20240701,134800,90193150,27850,27800,27850,27800,48
|
|
20240701,134700,88856600,27800,27800,27800,27800,13
|
|
20240701,134600,88495200,27850,27800,27850,27800,15
|
|
20240701,134500,88078150,27800,27800,27800,27800,10
|
|
20240701,134400,87800150,27800,27800,27800,27800,6
|
|
20240701,134300,87633350,27800,27800,27800,27800,16
|
|
20240701,134200,87188550,27800,27800,27800,27800,10
|
|
20240701,134100,86910550,27800,27800,27800,27800,5
|
|
20240701,134000,86771550,27800,27850,27850,27800,15
|
|
20240701,133900,86354300,27800,27800,27800,27800,14
|
|
20240701,133800,85965100,27850,27800,27850,27800,12
|
|
20240701,133700,85631250,27800,27850,27850,27800,15
|
|
20240701,133600,85213900,27800,27800,27800,27800,7
|
|
20240701,133500,85019300,27850,27850,27850,27850,11
|
|
20240701,133400,84712950,27850,27800,27850,27800,13
|
|
20240701,133300,84351100,27850,27850,27850,27800,18
|
|
20240701,133200,83850200,27800,27800,27800,27800,12
|
|
20240701,133100,83516600,27800,27800,27800,27800,20
|
|
20240701,133000,82960600,27800,27850,27850,27800,116
|
|
20240701,132900,79730050,27800,27850,27850,27800,26
|
|
20240701,132800,79006500,27800,27800,27800,27800,11
|
|
20240701,132700,78700700,27800,27800,27800,27800,12
|
|
20240701,132600,78367100,27800,27800,27800,27800,10
|
|
20240701,132500,78089100,27800,27800,27850,27800,15
|
|
20240701,132400,77672050,27800,27800,27800,27800,16
|
|
20240701,132300,77227250,27850,27850,27850,27850,5
|
|
20240701,132200,77088000,27850,27900,27900,27850,13
|
|
20240701,132100,76725900,27900,27850,27900,27850,17
|
|
20240701,132000,76252400,27850,27850,27850,27850,15
|
|
20240701,131900,75834650,27850,27850,27850,27850,6
|
|
20240701,131800,75667550,27850,27850,27850,27850,8
|
|
20240701,131700,75444750,27850,27850,27850,27850,12
|
|
20240701,131600,75110550,27850,27850,27850,27850,5
|
|
20240701,131500,74971300,27850,27850,27850,27850,15
|
|
20240701,131400,74553550,27850,27850,27850,27850,8
|
|
20240701,131300,74330750,27850,27850,27850,27850,13
|
|
20240701,131200,73968700,27850,27850,27850,27850,0
|
|
20240701,131100,73968700,27850,27850,27850,27850,14
|
|
20240701,131000,73578800,27850,27850,27850,27850,9
|
|
20240701,130900,73328150,27850,27850,27850,27850,9
|
|
20240701,130800,73077500,27850,27850,27850,27850,4
|
|
20240701,130700,72966100,27850,27850,27850,27850,118
|
|
20240701,130600,69679800,27850,27850,27850,27850,33
|
|
20240701,130500,68760750,27900,27850,27900,27850,14
|
|
20240701,130400,68370400,27850,27850,27900,27850,11
|
|
20240701,130300,68064000,27850,27850,27850,27850,25
|
|
20240701,130200,67367750,27850,27850,27850,27850,16
|
|
20240701,130100,66922150,27850,27850,27850,27850,5
|
|
20240701,130000,66782900,27850,27850,27850,27850,13
|
|
20240701,125900,66420850,27900,27850,27900,27850,17
|
|
20240701,125800,65947350,27850,27850,27850,27850,9
|
|
20240701,125700,65696700,27850,27850,27850,27850,8
|
|
20240701,125600,65473900,27900,27900,27900,27900,482
|
|
20240701,125500,52026100,27900,27900,27900,27900,5
|
|
20240701,125400,51886600,27950,27950,27950,27950,0
|
|
20240701,125300,51886600,27950,27950,27950,27950,70
|
|
20240701,125200,49930100,27950,27950,27950,27950,11
|
|
20240701,125100,49622650,27950,27950,27950,27950,0
|
|
20240701,125000,49622650,27950,27950,27950,27950,0
|
|
20240701,124900,49622650,27950,27950,27950,27950,0
|
|
20240701,124800,49622650,27950,27950,27950,27950,1
|
|
20240701,124700,49594700,27950,27950,27950,27950,0
|
|
20240701,124600,49594700,27950,27950,27950,27950,0
|
|
20240701,124500,49594700,27950,27950,27950,27950,0
|
|
20240701,124400,49594700,27950,27950,27950,27950,1
|
|
20240701,124300,49566750,28000,28000,28000,28000,1
|
|
20240701,124200,49538750,28000,28000,28000,28000,0
|
|
20240701,124100,49538750,28000,28000,28000,28000,4
|
|
20240701,124000,49426750,28000,28000,28000,28000,0
|
|
20240701,123900,49426750,28000,28000,28000,28000,0
|
|
20240701,123800,49426750,28000,28000,28000,28000,20
|
|
20240701,123700,48866750,27950,27950,27950,27950,0
|
|
20240701,123600,48866750,27950,28000,28000,27950,8
|
|
20240701,123500,48642800,27950,27950,27950,27950,0
|
|
20240701,123400,48642800,27950,27950,27950,27950,350
|
|
20240701,123300,38860300,27950,27950,27950,27950,0
|
|
20240701,123200,38860300,27950,27950,27950,27950,1
|
|
20240701,123100,38832350,27950,27950,27950,27950,0
|
|
20240701,123000,38832350,27950,27950,27950,27950,0
|
|
20240701,122900,38832350,27950,28000,28000,27950,7
|
|
20240701,122800,38636400,27950,27950,27950,27950,0
|
|
20240701,122700,38636400,27950,27950,27950,27950,0
|
|
20240701,122600,38636400,27950,27950,27950,27950,0
|
|
20240701,122500,38636400,27950,27950,27950,27950,1
|
|
20240701,122400,38608450,28000,28000,28000,28000,0
|
|
20240701,122300,38608450,28000,28000,28000,28000,0
|
|
20240701,122200,38608450,28000,27950,28000,27950,169
|
|
20240701,122100,33884250,27950,27950,27950,27950,71
|
|
20240701,122000,31899800,27950,27950,27950,27950,0
|
|
20240701,121900,31899800,27950,27950,27950,27950,0
|
|
20240701,121800,31899800,27950,27950,27950,27950,0
|
|
20240701,121700,31899800,27950,27950,27950,27950,1
|
|
20240701,121600,31871850,27950,27950,27950,27950,0
|
|
20240701,121500,31871850,27950,27950,27950,27950,0
|
|
20240701,121400,31871850,27950,27950,27950,27950,0
|
|
20240701,121300,31871850,27950,27950,27950,27950,1
|
|
20240701,121200,31843900,27950,27950,27950,27950,0
|
|
20240701,121100,31843900,27950,27950,27950,27950,0
|
|
20240701,121000,31843900,27950,27950,27950,27950,0
|
|
20240701,120900,31843900,27950,27950,27950,27950,1
|
|
20240701,120800,31815950,27950,27950,27950,27950,0
|
|
20240701,120700,31815950,27950,27950,27950,27950,0
|
|
20240701,120600,31815950,27950,27950,27950,27950,0
|
|
20240701,120500,31815950,27950,27950,27950,27950,1
|
|
20240701,120400,31788000,27950,27950,27950,27950,0
|
|
20240701,120300,31788000,27950,27950,27950,27950,0
|
|
20240701,120200,31788000,27950,27950,27950,27950,1
|
|
20240701,120100,31760050,28000,28000,28000,28000,0
|
|
20240701,120000,31760050,28000,28000,28000,28000,1
|
|
20240701,115900,31732050,27950,27950,27950,27950,0
|
|
20240701,115800,31732050,27950,27950,27950,27950,1
|
|
20240701,115700,31704100,27950,27950,27950,27950,0
|
|
20240701,115600,31704100,27950,27950,27950,27950,0
|
|
20240701,115500,31704100,27950,27950,27950,27950,0
|
|
20240701,115400,31704100,27950,27950,27950,27950,1
|
|
20240701,115300,31676150,27950,27950,27950,27950,0
|
|
20240701,115200,31676150,27950,27950,27950,27950,0
|
|
20240701,115100,31676150,27950,27950,27950,27950,0
|
|
20240701,115000,31676150,27950,27950,27950,27950,1
|
|
20240701,114900,31648200,27950,27950,27950,27950,0
|
|
20240701,114800,31648200,27950,27950,27950,27950,0
|
|
20240701,114700,31648200,27950,27950,27950,27950,0
|
|
20240701,114600,31648200,27950,27950,27950,27950,2
|
|
20240701,114500,31592300,28000,28000,28000,28000,0
|
|
20240701,114400,31592300,28000,28000,28000,28000,0
|
|
20240701,114300,31592300,28000,28000,28000,28000,0
|
|
20240701,114200,31592300,28000,28000,28000,28000,0
|
|
20240701,114100,31592300,28000,28000,28000,28000,0
|
|
20240701,114000,31592300,28000,28000,28000,28000,0
|
|
20240701,113900,31592300,28000,28000,28000,28000,1
|
|
20240701,113800,31564300,28000,28000,28000,28000,0
|
|
20240701,113700,31564300,28000,28000,28000,28000,0
|
|
20240701,113600,31564300,28000,28000,28000,28000,0
|
|
20240701,113500,31564300,28000,28000,28000,28000,2
|
|
20240701,113400,31508300,28000,28000,28000,28000,1
|
|
20240701,113300,31480300,28000,28000,28000,28000,1
|
|
20240701,113200,31452300,28000,28000,28000,28000,0
|
|
20240701,113100,31452300,28000,28000,28000,28000,0
|
|
20240701,113000,31452300,28000,28000,28000,28000,4
|
|
20240701,112900,31340300,28000,28000,28000,28000,0
|
|
20240701,112800,31340300,28000,28000,28000,28000,0
|
|
20240701,112700,31340300,28000,28000,28000,28000,6
|
|
20240701,112600,31172300,28000,28000,28000,28000,0
|
|
20240701,112500,31172300,28000,28000,28000,28000,0
|
|
20240701,112400,31172300,28000,28000,28000,28000,0
|
|
20240701,112300,31172300,28000,28000,28000,28000,0
|
|
20240701,112200,31172300,28000,28000,28000,28000,1
|
|
20240701,112100,31144300,28050,28050,28050,28050,0
|
|
20240701,112000,31144300,28050,28050,28050,28050,0
|
|
20240701,111900,31144300,28050,28050,28050,28050,0
|
|
20240701,111800,31144300,28050,28050,28050,28050,2
|
|
20240701,111700,31088200,27950,27950,27950,27950,0
|
|
20240701,111600,31088200,27950,27950,27950,27950,0
|
|
20240701,111500,31088200,27950,27950,27950,27950,0
|
|
20240701,111400,31088200,27950,27950,27950,27950,0
|
|
20240701,111300,31088200,27950,27950,27950,27950,0
|
|
20240701,111200,31088200,27950,27950,27950,27950,10
|
|
20240701,111100,30808700,27950,27950,27950,27950,21
|
|
20240701,111000,30221750,27950,27950,27950,27950,0
|
|
20240701,110900,30221750,27950,27950,27950,27950,0
|
|
20240701,110800,30221750,27950,27950,27950,27950,0
|
|
20240701,110700,30221750,27950,27950,27950,27950,0
|
|
20240701,110600,30221750,27950,27950,27950,27950,0
|
|
20240701,110500,30221750,27950,27950,27950,27950,0
|
|
20240701,110400,30221750,27950,27950,27950,27950,0
|
|
20240701,110300,30221750,27950,27950,27950,27950,0
|
|
20240701,110200,30221750,27950,27950,27950,27950,0
|
|
20240701,110100,30221750,27950,27950,27950,27950,0
|
|
20240701,110000,30221750,27950,27950,27950,27950,0
|
|
20240701,105900,30221750,27950,27950,27950,27950,10
|
|
20240701,105800,29942250,27950,27950,27950,27950,0
|
|
20240701,105700,29942250,27950,27950,27950,27950,0
|
|
20240701,105600,29942250,27950,27950,27950,27950,2
|
|
20240701,105500,29886350,27950,27950,27950,27950,0
|
|
20240701,105400,29886350,27950,28000,28000,27950,113
|
|
20240701,105300,26727650,28000,28000,28000,28000,13
|
|
20240701,105200,26363650,28000,28000,28000,28000,103
|
|
20240701,105100,23479650,28000,28000,28000,28000,0
|
|
20240701,105000,23479650,28000,28000,28000,28000,0
|
|
20240701,104900,23479650,28000,28000,28000,28000,0
|
|
20240701,104800,23479650,28000,28000,28000,28000,0
|
|
20240701,104700,23479650,28000,28000,28000,28000,33
|
|
20240701,104600,22555650,28000,28000,28000,28000,0
|
|
20240701,104500,22555650,28000,28000,28000,28000,0
|
|
20240701,104400,22555650,28000,28000,28000,28000,0
|
|
20240701,104300,22555650,28000,28000,28000,28000,0
|
|
20240701,104200,22555650,28000,28000,28000,28000,0
|
|
20240701,104100,22555650,28000,28000,28000,28000,0
|
|
20240701,104000,22555650,28000,28000,28000,28000,1
|
|
20240701,103900,22527650,28050,28050,28050,28050,10
|
|
20240701,103800,22247150,28000,28000,28000,28000,64
|
|
20240701,103700,20455150,28000,28000,28000,28000,0
|
|
20240701,103600,20455150,28000,28000,28000,28000,0
|
|
20240701,103500,20455150,28000,28000,28000,28000,0
|
|
20240701,103400,20455150,28000,27950,28000,27900,158
|
|
20240701,103300,16035300,27950,27950,27950,27950,0
|
|
20240701,103200,16035300,27950,27950,28000,27900,65
|
|
20240701,103100,14218550,28000,28000,28000,28000,0
|
|
20240701,103000,14218550,28000,28000,28000,28000,0
|
|
20240701,102900,14218550,28000,28000,28000,28000,0
|
|
20240701,102800,14218550,28000,28000,28000,28000,0
|
|
20240701,102700,14218550,28000,28000,28000,28000,0
|
|
20240701,102600,14218550,28000,28000,28000,28000,12
|
|
20240701,102500,13882550,28000,28000,28000,28000,0
|
|
20240701,102400,13882550,28000,28000,28000,28000,0
|
|
20240701,102300,13882550,28000,28000,28000,28000,0
|
|
20240701,102200,13882550,28000,28000,28000,28000,0
|
|
20240701,102100,13882550,28000,28000,28000,28000,4
|
|
20240701,102000,13770550,27900,27900,27900,27900,0
|
|
20240701,101900,13770550,27900,27900,27900,27900,0
|
|
20240701,101800,13770550,27900,27900,27900,27900,0
|
|
20240701,101700,13770550,27900,27900,27900,27900,0
|
|
20240701,101600,13770550,27900,27900,27900,27900,0
|
|
20240701,101500,13770550,27900,27900,27900,27900,100
|
|
20240701,101400,10980550,27950,27950,27950,27950,0
|
|
20240701,101300,10980550,27950,27950,27950,27950,0
|
|
20240701,101200,10980550,27950,27950,27950,27950,1
|
|
20240701,101100,10952600,27950,27950,27950,27950,10
|
|
20240701,101000,10673100,27950,27950,27950,27950,0
|
|
20240701,100900,10673100,27950,27950,27950,27950,0
|
|
20240701,100800,10673100,27950,27950,27950,27950,8
|
|
20240701,100700,10449500,27950,27950,27950,27950,5
|
|
20240701,100600,10309750,27950,27950,27950,27950,2
|
|
20240701,100500,10253850,27950,27950,27950,27950,0
|
|
20240701,100400,10253850,27950,27950,27950,27950,108
|
|
20240701,100300,7235250,27900,27900,27900,27900,0
|
|
20240701,100200,7235250,27900,27900,27900,27900,0
|
|
20240701,100100,7235250,27900,27950,27950,27900,17
|
|
20240701,100000,6760150,27950,27950,27950,27950,1
|
|
20240701,095900,6732200,27950,27950,27950,27950,0
|
|
20240701,095800,6732200,27950,27950,27950,27950,0
|
|
20240701,095700,6732200,27950,27950,27950,27950,0
|
|
20240701,095600,6732200,27950,27950,27950,27950,0
|
|
20240701,095500,6732200,27950,27950,27950,27950,1
|
|
20240701,095400,6704250,27950,27950,27950,27950,0
|
|
20240701,095300,6704250,27950,27950,27950,27950,0
|
|
20240701,095200,6704250,27950,27950,27950,27950,0
|
|
20240701,095100,6704250,27950,27950,27950,27950,0
|
|
20240701,095000,6704250,27950,27950,27950,27950,0
|
|
20240701,094900,6704250,27950,27950,27950,27950,0
|
|
20240701,094800,6704250,27950,27950,27950,27950,10
|
|
20240701,094700,6424750,27950,27950,27950,27950,0
|
|
20240701,094600,6424750,27950,27950,27950,27950,0
|
|
20240701,094500,6424750,27950,27950,27950,27950,16
|
|
20240701,094400,5977550,27850,27850,27850,27850,12
|
|
20240701,094300,5643350,27850,27850,27850,27850,20
|
|
20240701,094200,5086350,27950,27950,27950,27950,0
|
|
20240701,094100,5086350,27950,27950,27950,27950,1
|
|
20240701,094000,5058400,27950,27950,27950,27950,0
|
|
20240701,093900,5058400,27950,27950,27950,27950,0
|
|
20240701,093800,5058400,27950,27950,27950,27950,2
|
|
20240701,093700,5002500,28000,28000,28000,28000,0
|
|
20240701,093600,5002500,28000,28000,28000,28000,5
|
|
20240701,093500,4862500,28000,28000,28000,28000,0
|
|
20240701,093400,4862500,28000,28000,28000,28000,0
|
|
20240701,093300,4862500,28000,28000,28000,28000,0
|
|
20240701,093200,4862500,28000,28000,28000,28000,0
|
|
20240701,093100,4862500,28000,28000,28000,28000,0
|
|
20240701,093000,4862500,28000,28000,28000,28000,20
|
|
20240701,092900,4302500,28000,28000,28000,28000,12
|
|
20240701,092800,3966500,27750,27750,27750,27750,0
|
|
20240701,092700,3966500,27750,27750,27750,27750,0
|
|
20240701,092600,3966500,27750,27750,27750,27750,0
|
|
20240701,092500,3966500,27750,27750,27750,27750,0
|
|
20240701,092400,3966500,27750,27750,27750,27750,0
|
|
20240701,092300,3966500,27750,27750,27750,27750,0
|
|
20240701,092200,3966500,27750,27750,27750,27750,0
|
|
20240701,092100,3966500,27750,27750,27750,27750,0
|
|
20240701,092000,3966500,27750,27750,27750,27750,0
|
|
20240701,091900,3966500,27750,27750,27750,27750,0
|
|
20240701,091800,3966500,27750,27750,27750,27750,0
|
|
20240701,091700,3966500,27750,27750,27750,27750,0
|
|
20240701,091600,3966500,27750,27750,27750,27750,0
|
|
20240701,091500,3966500,27750,27750,27750,27750,0
|
|
20240701,091400,3966500,27750,27750,27750,27750,0
|
|
20240701,091300,3966500,27750,28050,28050,27750,79
|
|
20240701,091200,1766250,28450,28450,28450,28450,0
|
|
20240701,091100,1766250,28450,28450,28450,28450,0
|
|
20240701,091000,1766250,28450,28450,28450,28450,0
|
|
20240701,090900,1766250,28450,28400,28450,28400,35
|
|
20240701,090800,770550,28450,28450,28450,28450,0
|
|
20240701,090700,770550,28450,28450,28450,28450,0
|
|
20240701,090600,770550,28450,28450,28450,28450,0
|
|
20240701,090500,770550,28450,28450,28450,28450,3
|
|
20240701,090400,685200,28550,28550,28550,28550,0
|
|
20240701,090300,685200,28550,28550,28550,28550,0
|
|
20240701,090200,685200,28550,28550,28550,28550,0
|
|
20240701,090100,685200,28550,28550,28550,28550,0
|
|
20240701,090000,685200,28550,28550,28550,28550,24
|