681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,201800,694287400,42450,42450,42450,42450,315
|
|
20240702,201700,694287400,42450,42450,42450,42450,0
|
|
20240702,201600,694287400,42450,42450,42450,42450,0
|
|
20240702,201500,694287400,42450,42450,42450,42450,0
|
|
20240702,201400,694287400,42450,42450,42450,42450,0
|
|
20240702,201300,694287400,42450,42450,42450,42450,0
|
|
20240702,201200,694287400,42450,42450,42450,42450,0
|
|
20240702,201100,694287400,42450,42450,42450,42450,0
|
|
20240702,201000,694287400,42450,42450,42450,42450,0
|
|
20240702,200900,694287400,42450,42450,42450,42450,0
|
|
20240702,200800,694287400,42450,42450,42450,42450,0
|
|
20240702,200700,694287400,42450,42450,42450,42450,0
|
|
20240702,200600,694287400,42450,42450,42450,42450,0
|
|
20240702,200500,694287400,42450,42450,42450,42450,0
|
|
20240702,200400,694287400,42450,42450,42450,42450,0
|
|
20240702,200300,694287400,42450,42450,42450,42450,0
|
|
20240702,200200,694287400,42450,42450,42450,42450,0
|
|
20240702,200100,694287400,42450,42450,42450,42450,0
|
|
20240702,200000,694287400,42450,42450,42450,42450,0
|
|
20240702,195900,694287400,42450,42450,42450,42450,0
|
|
20240702,195800,694287400,42450,42450,42450,42450,0
|
|
20240702,195700,694287400,42450,42450,42450,42450,0
|
|
20240702,195600,694287400,42450,42450,42450,42450,0
|
|
20240702,195500,694287400,42450,42450,42450,42450,0
|
|
20240702,195400,694287400,42450,42450,42450,42450,0
|
|
20240702,195300,694287400,42450,42450,42450,42450,0
|
|
20240702,195200,694287400,42450,42450,42450,42450,0
|
|
20240702,195100,694287400,42450,42450,42450,42450,0
|
|
20240702,195000,694287400,42450,42450,42450,42450,0
|
|
20240702,194900,694287400,42450,42450,42450,42450,0
|
|
20240702,194800,694287400,42450,42450,42450,42450,315
|
|
20240702,194700,694287400,42450,42450,42450,42450,0
|
|
20240702,194600,694287400,42450,42450,42450,42450,0
|
|
20240702,194500,694287400,42450,42450,42450,42450,0
|
|
20240702,194400,694287400,42450,42450,42450,42450,0
|
|
20240702,194300,694287400,42450,42450,42450,42450,0
|
|
20240702,194200,694287400,42450,42450,42450,42450,0
|
|
20240702,194100,694287400,42450,42450,42450,42450,0
|
|
20240702,194000,694287400,42450,42450,42450,42450,0
|
|
20240702,193900,694287400,42450,42450,42450,42450,0
|
|
20240702,193800,694287400,42450,42450,42450,42450,0
|
|
20240702,193700,694287400,42450,42450,42450,42450,0
|
|
20240702,193600,694287400,42450,42450,42450,42450,0
|
|
20240702,193500,694287400,42450,42450,42450,42450,0
|
|
20240702,193400,694287400,42450,42450,42450,42450,0
|
|
20240702,193300,694287400,42450,42450,42450,42450,0
|
|
20240702,193200,694287400,42450,42450,42450,42450,0
|
|
20240702,193100,694287400,42450,42450,42450,42450,0
|
|
20240702,193000,694287400,42450,42450,42450,42450,0
|
|
20240702,192900,694287400,42450,42450,42450,42450,0
|
|
20240702,192800,694287400,42450,42450,42450,42450,0
|
|
20240702,192700,694287400,42450,42450,42450,42450,0
|
|
20240702,192600,694287400,42450,42450,42450,42450,0
|
|
20240702,192500,694287400,42450,42450,42450,42450,0
|
|
20240702,192400,694287400,42450,42450,42450,42450,0
|
|
20240702,192300,694287400,42450,42450,42450,42450,0
|
|
20240702,192200,694287400,42450,42450,42450,42450,0
|
|
20240702,192100,694287400,42450,42450,42450,42450,0
|
|
20240702,192000,694287400,42450,42450,42450,42450,0
|
|
20240702,191900,694287400,42450,42450,42450,42450,0
|
|
20240702,191800,694287400,42450,42450,42450,42450,315
|
|
20240702,191700,694287400,42450,42450,42450,42450,0
|
|
20240702,191600,694287400,42450,42450,42450,42450,0
|
|
20240702,191500,694287400,42450,42450,42450,42450,0
|
|
20240702,191400,694287400,42450,42450,42450,42450,0
|
|
20240702,191300,694287400,42450,42450,42450,42450,0
|
|
20240702,191200,694287400,42450,42450,42450,42450,0
|
|
20240702,191100,694287400,42450,42450,42450,42450,0
|
|
20240702,191000,694287400,42450,42450,42450,42450,0
|
|
20240702,190900,694287400,42450,42450,42450,42450,0
|
|
20240702,190800,694287400,42450,42450,42450,42450,0
|
|
20240702,190700,694287400,42450,42450,42450,42450,0
|
|
20240702,190600,694287400,42450,42450,42450,42450,0
|
|
20240702,190500,694287400,42450,42450,42450,42450,0
|
|
20240702,190400,694287400,42450,42450,42450,42450,0
|
|
20240702,190300,694287400,42450,42450,42450,42450,0
|
|
20240702,190200,694287400,42450,42450,42450,42450,0
|
|
20240702,190100,694287400,42450,42450,42450,42450,0
|
|
20240702,190000,694287400,42450,42450,42450,42450,0
|
|
20240702,185900,694287400,42450,42450,42450,42450,0
|
|
20240702,185800,694287400,42450,42450,42450,42450,0
|
|
20240702,185700,694287400,42450,42450,42450,42450,0
|
|
20240702,185600,694287400,42450,42450,42450,42450,0
|
|
20240702,185500,694287400,42450,42450,42450,42450,0
|
|
20240702,185400,694287400,42450,42450,42450,42450,0
|
|
20240702,185300,694287400,42450,42450,42450,42450,0
|
|
20240702,185200,694287400,42450,42450,42450,42450,0
|
|
20240702,185100,694287400,42450,42450,42450,42450,0
|
|
20240702,185000,694287400,42450,42450,42450,42450,0
|
|
20240702,184900,694287400,42450,42450,42450,42450,0
|
|
20240702,184800,694287400,42450,42450,42450,42450,315
|
|
20240702,184700,694287400,42450,42450,42450,42450,0
|
|
20240702,184600,694287400,42450,42450,42450,42450,0
|
|
20240702,184500,694287400,42450,42450,42450,42450,0
|
|
20240702,184400,694287400,42450,42450,42450,42450,0
|
|
20240702,184300,694287400,42450,42450,42450,42450,0
|
|
20240702,184200,694287400,42450,42450,42450,42450,0
|
|
20240702,184100,694287400,42450,42450,42450,42450,0
|
|
20240702,184000,694287400,42450,42450,42450,42450,0
|
|
20240702,183900,694287400,42450,42450,42450,42450,0
|
|
20240702,183800,694287400,42450,42450,42450,42450,0
|
|
20240702,183700,694287400,42450,42450,42450,42450,0
|
|
20240702,183600,694287400,42450,42450,42450,42450,0
|
|
20240702,183500,694287400,42450,42450,42450,42450,0
|
|
20240702,183400,694287400,42450,42450,42450,42450,0
|
|
20240702,183300,694287400,42450,42450,42450,42450,0
|
|
20240702,183200,694287400,42450,42450,42450,42450,0
|
|
20240702,183100,694287400,42450,42450,42450,42450,0
|
|
20240702,183000,694287400,42450,42450,42450,42450,0
|
|
20240702,182900,694287400,42450,42450,42450,42450,0
|
|
20240702,182800,694287400,42450,42450,42450,42450,0
|
|
20240702,182700,694287400,42450,42450,42450,42450,0
|
|
20240702,182600,694287400,42450,42450,42450,42450,0
|
|
20240702,182500,694287400,42450,42450,42450,42450,0
|
|
20240702,182400,694287400,42450,42450,42450,42450,0
|
|
20240702,182300,694287400,42450,42450,42450,42450,0
|
|
20240702,182200,694287400,42450,42450,42450,42450,0
|
|
20240702,182100,694287400,42450,42450,42450,42450,0
|
|
20240702,182000,694287400,42450,42450,42450,42450,0
|
|
20240702,181900,694287400,42450,42450,42450,42450,0
|
|
20240702,181800,694287400,42450,42450,42450,42450,315
|
|
20240702,181700,694287400,42450,42450,42450,42450,0
|
|
20240702,181600,694287400,42450,42450,42450,42450,0
|
|
20240702,181500,694287400,42450,42450,42450,42450,0
|
|
20240702,181400,694287400,42450,42450,42450,42450,0
|
|
20240702,181300,694287400,42450,42450,42450,42450,0
|
|
20240702,181200,694287400,42450,42450,42450,42450,0
|
|
20240702,181100,694287400,42450,42450,42450,42450,0
|
|
20240702,181000,694287400,42450,42450,42450,42450,0
|
|
20240702,180900,694287400,42450,42450,42450,42450,0
|
|
20240702,180800,694287400,42450,42450,42450,42450,0
|
|
20240702,180700,694287400,42450,42450,42450,42450,0
|
|
20240702,180600,694287400,42450,42450,42450,42450,0
|
|
20240702,180500,694287400,42450,42450,42450,42450,0
|
|
20240702,180400,694287400,42450,42450,42450,42450,0
|
|
20240702,180300,694287400,42450,42450,42450,42450,0
|
|
20240702,180200,694287400,42450,42450,42450,42450,0
|
|
20240702,180100,694287400,42450,42450,42450,42450,0
|
|
20240702,180000,694287400,42450,42450,42450,42450,0
|
|
20240702,175900,694287400,42450,42450,42450,42450,0
|
|
20240702,175800,694287400,42450,42450,42450,42450,0
|
|
20240702,175700,694287400,42450,42450,42450,42450,0
|
|
20240702,175600,694287400,42450,42450,42450,42450,0
|
|
20240702,175500,694287400,42450,42450,42450,42450,0
|
|
20240702,175400,694287400,42450,42450,42450,42450,0
|
|
20240702,175300,694287400,42450,42450,42450,42450,0
|
|
20240702,175200,694287400,42450,42450,42450,42450,0
|
|
20240702,175100,694287400,42450,42450,42450,42450,0
|
|
20240702,175000,694287400,42450,42450,42450,42450,0
|
|
20240702,174900,694287400,42450,42450,42450,42450,0
|
|
20240702,174800,694287400,42450,42450,42450,42450,315
|
|
20240702,174700,694287400,42450,42450,42450,42450,0
|
|
20240702,174600,694287400,42450,42450,42450,42450,0
|
|
20240702,174500,694287400,42450,42450,42450,42450,0
|
|
20240702,174400,694287400,42450,42450,42450,42450,0
|
|
20240702,174300,694287400,42450,42450,42450,42450,0
|
|
20240702,174200,694287400,42450,42450,42450,42450,0
|
|
20240702,174100,694287400,42450,42450,42450,42450,0
|
|
20240702,174000,694287400,42450,42450,42450,42450,0
|
|
20240702,173900,694287400,42450,42450,42450,42450,0
|
|
20240702,173800,694287400,42450,42450,42450,42450,0
|
|
20240702,173700,694287400,42450,42450,42450,42450,0
|
|
20240702,173600,694287400,42450,42450,42450,42450,0
|
|
20240702,173500,694287400,42450,42450,42450,42450,0
|
|
20240702,173400,694287400,42450,42450,42450,42450,0
|
|
20240702,173300,694287400,42450,42450,42450,42450,0
|
|
20240702,173200,694287400,42450,42450,42450,42450,0
|
|
20240702,173100,694287400,42450,42450,42450,42450,0
|
|
20240702,173000,694287400,42450,42450,42450,42450,0
|
|
20240702,172900,694287400,42450,42450,42450,42450,0
|
|
20240702,172800,694287400,42450,42450,42450,42450,0
|
|
20240702,172700,694287400,42450,42450,42450,42450,0
|
|
20240702,172600,694287400,42450,42450,42450,42450,0
|
|
20240702,172500,694287400,42450,42450,42450,42450,0
|
|
20240702,172400,694287400,42450,42450,42450,42450,0
|
|
20240702,172300,694287400,42450,42450,42450,42450,0
|
|
20240702,172200,694287400,42450,42450,42450,42450,0
|
|
20240702,172100,694287400,42450,42450,42450,42450,0
|
|
20240702,172000,694287400,42450,42450,42450,42450,0
|
|
20240702,171900,694287400,42450,42450,42450,42450,0
|
|
20240702,171800,694287400,42450,42450,42450,42450,315
|
|
20240702,171700,694287400,42450,42450,42450,42450,0
|
|
20240702,171600,694287400,42450,42450,42450,42450,0
|
|
20240702,171500,694287400,42450,42450,42450,42450,0
|
|
20240702,171400,694287400,42450,42450,42450,42450,0
|
|
20240702,171300,694287400,42450,42450,42450,42450,0
|
|
20240702,171200,694287400,42450,42450,42450,42450,0
|
|
20240702,171100,694287400,42450,42450,42450,42450,0
|
|
20240702,171000,694287400,42450,42450,42450,42450,0
|
|
20240702,170900,694287400,42450,42450,42450,42450,0
|
|
20240702,170800,694287400,42450,42450,42450,42450,0
|
|
20240702,170700,694287400,42450,42450,42450,42450,0
|
|
20240702,170600,694287400,42450,42450,42450,42450,0
|
|
20240702,170500,694287400,42450,42450,42450,42450,0
|
|
20240702,170400,694287400,42450,42450,42450,42450,0
|
|
20240702,170300,694287400,42450,42450,42450,42450,0
|
|
20240702,170200,694287400,42450,42450,42450,42450,0
|
|
20240702,170100,694287400,42450,42450,42450,42450,0
|
|
20240702,170000,694287400,42450,42450,42450,42450,0
|
|
20240702,165900,694287400,42450,42450,42450,42450,0
|
|
20240702,165800,694287400,42450,42450,42450,42450,0
|
|
20240702,165700,694287400,42450,42450,42450,42450,0
|
|
20240702,165600,694287400,42450,42450,42450,42450,0
|
|
20240702,165500,694287400,42450,42450,42450,42450,0
|
|
20240702,165400,694287400,42450,42450,42450,42450,0
|
|
20240702,165300,694287400,42450,42450,42450,42450,0
|
|
20240702,165200,694287400,42450,42450,42450,42450,0
|
|
20240702,165100,694287400,42450,42450,42450,42450,0
|
|
20240702,165000,694287400,42450,42450,42450,42450,0
|
|
20240702,164900,694287400,42450,42450,42450,42450,0
|
|
20240702,164800,694287400,42450,42450,42450,42450,315
|
|
20240702,164700,694287400,42450,42450,42450,42450,0
|
|
20240702,164600,694287400,42450,42450,42450,42450,0
|
|
20240702,164500,694287400,42450,42450,42450,42450,0
|
|
20240702,164400,694287400,42450,42450,42450,42450,0
|
|
20240702,164300,694287400,42450,42450,42450,42450,0
|
|
20240702,164200,694287400,42450,42450,42450,42450,0
|
|
20240702,164100,694287400,42450,42450,42450,42450,0
|
|
20240702,164000,694287400,42450,42450,42450,42450,0
|
|
20240702,163900,694287400,42450,42450,42450,42450,0
|
|
20240702,163800,694287400,42450,42450,42450,42450,0
|
|
20240702,163700,694287400,42450,42450,42450,42450,0
|
|
20240702,163600,694287400,42450,42450,42450,42450,0
|
|
20240702,163500,694287400,42450,42450,42450,42450,0
|
|
20240702,163400,694287400,42450,42450,42450,42450,0
|
|
20240702,163300,694287400,42450,42450,42450,42450,0
|
|
20240702,163200,694287400,42450,42450,42450,42450,0
|
|
20240702,163100,694287400,42450,42450,42450,42450,0
|
|
20240702,163000,694287400,42450,42450,42450,42450,0
|
|
20240702,162900,694287400,42450,42450,42450,42450,0
|
|
20240702,162800,694287400,42450,42450,42450,42450,0
|
|
20240702,162700,694287400,42450,42450,42450,42450,0
|
|
20240702,162600,694287400,42450,42450,42450,42450,0
|
|
20240702,162500,694287400,42450,42450,42450,42450,0
|
|
20240702,162400,694287400,42450,42450,42450,42450,0
|
|
20240702,162300,694287400,42450,42450,42450,42450,0
|
|
20240702,162200,694287400,42450,42450,42450,42450,0
|
|
20240702,162100,694287400,42450,42450,42450,42450,0
|
|
20240702,162000,694287400,42450,42450,42450,42450,0
|
|
20240702,161900,694287400,42450,42450,42450,42450,0
|
|
20240702,161800,694287400,42450,42450,42450,42450,315
|
|
20240702,161700,694287400,42450,42450,42450,42450,0
|
|
20240702,161600,694287400,42450,42450,42450,42450,0
|
|
20240702,161500,694287400,42450,42450,42450,42450,0
|
|
20240702,161400,694287400,42450,42450,42450,42450,0
|
|
20240702,161300,694287400,42450,42450,42450,42450,0
|
|
20240702,161200,694287400,42450,42450,42450,42450,0
|
|
20240702,161100,694287400,42450,42450,42450,42450,0
|
|
20240702,161000,694287400,42450,42450,42450,42450,0
|
|
20240702,160900,694287400,42450,42450,42450,42450,0
|
|
20240702,160800,694287400,42450,42450,42450,42450,0
|
|
20240702,160700,694287400,42450,42450,42450,42450,0
|
|
20240702,160600,694287400,42450,42450,42450,42450,0
|
|
20240702,160500,694287400,42450,42450,42450,42450,0
|
|
20240702,160400,694287400,42450,42450,42450,42450,0
|
|
20240702,160300,694287400,42450,42450,42450,42450,0
|
|
20240702,160200,694287400,42450,42450,42450,42450,0
|
|
20240702,160100,694287400,42450,42450,42450,42450,0
|
|
20240702,160000,694287400,42450,42450,42450,42450,0
|
|
20240702,155900,694287400,42450,42450,42450,42450,0
|
|
20240702,155800,694287400,42450,42450,42450,42450,0
|
|
20240702,155700,694287400,42450,42450,42450,42450,0
|
|
20240702,155600,694287400,42450,42450,42450,42450,0
|
|
20240702,155500,694287400,42450,42450,42450,42450,0
|
|
20240702,155400,694287400,42450,42450,42450,42450,0
|
|
20240702,155300,694287400,42450,42450,42450,42450,0
|
|
20240702,155200,694287400,42450,42450,42450,42450,0
|
|
20240702,155100,694287400,42450,42450,42450,42450,0
|
|
20240702,155000,694287400,42450,42450,42450,42450,0
|
|
20240702,154900,694287400,42450,42450,42450,42450,0
|
|
20240702,154800,694287400,42450,42450,42450,42450,315
|
|
20240702,154700,694287400,42450,42450,42450,42450,0
|
|
20240702,154600,694287400,42450,42450,42450,42450,0
|
|
20240702,154500,694287400,42450,42450,42450,42450,0
|
|
20240702,154400,694287400,42450,42450,42450,42450,0
|
|
20240702,154300,694287400,42450,42450,42450,42450,0
|
|
20240702,154200,694287400,42450,42450,42450,42450,0
|
|
20240702,154100,694287400,42450,42450,42450,42450,0
|
|
20240702,154000,694287400,42450,42450,42450,42450,0
|
|
20240702,153900,694287400,42450,42450,42450,42450,0
|
|
20240702,153800,694287400,42450,42450,42450,42450,0
|
|
20240702,153700,694287400,42450,42450,42450,42450,0
|
|
20240702,153600,694287400,42450,42450,42450,42450,0
|
|
20240702,153500,694287400,42450,42450,42450,42450,0
|
|
20240702,153400,694287400,42450,42450,42450,42450,0
|
|
20240702,153300,694287400,42450,42450,42450,42450,0
|
|
20240702,153200,694287400,42450,42450,42450,42450,0
|
|
20240702,153100,694287400,42450,42450,42450,42450,0
|
|
20240702,153000,694287400,42450,42450,42450,42450,315
|
|
20240702,152900,680915650,42600,42600,42600,42600,0
|
|
20240702,152800,680915650,42600,42600,42600,42600,0
|
|
20240702,152700,680915650,42600,42600,42600,42600,0
|
|
20240702,152600,680915650,42600,42600,42600,42600,0
|
|
20240702,152500,680915650,42600,42600,42600,42600,0
|
|
20240702,152400,680915650,42600,42600,42600,42600,0
|
|
20240702,152300,680915650,42600,42600,42600,42600,0
|
|
20240702,152200,680915650,42600,42600,42600,42600,0
|
|
20240702,152100,680915650,42600,42600,42600,42600,0
|
|
20240702,152000,680915650,42600,42600,42600,42600,0
|
|
20240702,151900,680915650,42600,42500,42600,42450,50
|
|
20240702,151800,678791350,42450,42400,42450,42400,40
|
|
20240702,151700,677094100,42400,42350,42400,42350,51
|
|
20240702,151600,674933500,42350,42350,42350,42350,26
|
|
20240702,151500,673832400,42400,42400,42400,42400,14
|
|
20240702,151400,673238800,42250,42300,42300,42250,29
|
|
20240702,151300,672012150,42250,42350,42350,42250,372
|
|
20240702,151200,656270400,42350,42350,42350,42350,10
|
|
20240702,151100,655846900,42350,42350,42350,42350,82
|
|
20240702,151000,652374200,42350,42350,42400,42350,79
|
|
20240702,150900,649028400,42400,42500,42550,42400,322
|
|
20240702,150800,635358450,42550,42500,42550,42500,182
|
|
20240702,150700,627621950,42500,42450,42500,42450,5
|
|
20240702,150600,627409600,42450,42400,42450,42400,51
|
|
20240702,150500,625244700,42450,42400,42450,42400,6
|
|
20240702,150400,624990100,42450,42450,42450,42450,11
|
|
20240702,150300,624523150,42450,42400,42450,42400,27
|
|
20240702,150200,623378200,42450,42450,42450,42450,0
|
|
20240702,150100,623378200,42450,42450,42450,42450,1
|
|
20240702,150000,623335750,42450,42450,42450,42400,35
|
|
20240702,145900,621850100,42450,42450,42450,42450,5
|
|
20240702,145800,621637850,42400,42500,42500,42400,50
|
|
20240702,145700,619517150,42500,42500,42500,42500,2
|
|
20240702,145600,619432150,42400,42400,42400,42400,177
|
|
20240702,145500,611927350,42400,42400,42400,42400,20
|
|
20240702,145400,611079350,42350,42350,42350,42350,0
|
|
20240702,145300,611079350,42350,42350,42350,42350,36
|
|
20240702,145200,609554750,42350,42350,42350,42350,73
|
|
20240702,145100,606463200,42500,42500,42500,42500,146
|
|
20240702,145000,600258200,42500,42500,42500,42350,15
|
|
20240702,144900,599621150,42350,42350,42350,42350,0
|
|
20240702,144800,599621150,42350,42500,42500,42350,2
|
|
20240702,144700,599536300,42500,42500,42500,42500,6
|
|
20240702,144600,599281300,42500,42500,42500,42500,16
|
|
20240702,144500,598601300,42300,42450,42450,42300,264
|
|
20240702,144400,587417900,42400,42400,42450,42400,158
|
|
20240702,144300,580718650,42300,42250,42300,42250,329
|
|
20240702,144200,566803650,42250,42250,42400,42000,342
|
|
20240702,144100,552384500,42200,42500,42500,42150,177
|
|
20240702,144000,544913100,42200,42750,42750,42200,744
|
|
20240702,143900,513440900,42950,43150,43150,42700,680
|
|
20240702,143800,484201850,43300,43500,43500,43050,1043
|
|
20240702,143700,439077300,43450,43450,43450,43450,100
|
|
20240702,143600,434732300,43450,43450,43450,43450,10
|
|
20240702,143500,434297800,43400,43400,43400,43400,0
|
|
20240702,143400,434297800,43400,43400,43400,43400,41
|
|
20240702,143300,432518400,43400,43400,43400,43400,0
|
|
20240702,143200,432518400,43400,43400,43400,43400,0
|
|
20240702,143100,432518400,43400,43400,43400,43400,0
|
|
20240702,143000,432518400,43400,43400,43400,43400,0
|
|
20240702,142900,432518400,43400,43400,43400,43400,0
|
|
20240702,142800,432518400,43400,43400,43400,43400,0
|
|
20240702,142700,432518400,43400,43400,43400,43400,6
|
|
20240702,142600,432258000,43400,43400,43400,43400,0
|
|
20240702,142500,432258000,43400,43400,43400,43400,363
|
|
20240702,142400,416503800,43400,43400,43400,43400,50
|
|
20240702,142300,414333800,43450,43450,43450,43450,5
|
|
20240702,142200,414116550,43450,43450,43450,43450,35
|
|
20240702,142100,412595800,43450,43450,43450,43450,310
|
|
20240702,142000,399126300,43500,43500,43500,43500,101
|
|
20240702,141900,394732800,43500,43500,43500,43500,9
|
|
20240702,141800,394341300,43500,43500,43500,43500,103
|
|
20240702,141700,389860800,43550,43550,43550,43550,1
|
|
20240702,141600,389817250,43500,43550,43550,43500,4
|
|
20240702,141500,389643150,43500,43500,43500,43500,0
|
|
20240702,141400,389643150,43500,43500,43500,43500,0
|
|
20240702,141300,389643150,43500,43500,43500,43500,0
|
|
20240702,141200,389643150,43500,43550,43550,43500,17
|
|
20240702,141100,388902900,43500,43500,43500,43500,5
|
|
20240702,141000,388685400,43550,43550,43550,43550,0
|
|
20240702,140900,388685400,43550,43550,43550,43550,1
|
|
20240702,140800,388641850,43550,43550,43550,43550,34
|
|
20240702,140700,387161150,43600,43600,43600,43600,0
|
|
20240702,140600,387161150,43600,43600,43600,43600,7
|
|
20240702,140500,386855950,43550,43550,43550,43550,2
|
|
20240702,140400,386768850,43550,43550,43550,43550,0
|
|
20240702,140300,386768850,43550,43500,43550,43500,2
|
|
20240702,140200,386681800,43500,43500,43500,43500,0
|
|
20240702,140100,386681800,43500,43500,43500,43500,55
|
|
20240702,140000,384289300,43500,43500,43500,43500,45
|
|
20240702,135900,382331800,43550,43550,43550,43550,7
|
|
20240702,135800,382026950,43600,43600,43600,43600,0
|
|
20240702,135700,382026950,43600,43600,43600,43600,1
|
|
20240702,135600,381983350,43600,43600,43600,43600,0
|
|
20240702,135500,381983350,43600,43600,43600,43600,2
|
|
20240702,135400,381896150,43600,43600,43600,43600,0
|
|
20240702,135300,381896150,43600,43600,43600,43600,0
|
|
20240702,135200,381896150,43600,43600,43600,43600,1
|
|
20240702,135100,381852550,43600,43600,43600,43600,0
|
|
20240702,135000,381852550,43600,43600,43600,43600,0
|
|
20240702,134900,381852550,43600,43600,43600,43600,0
|
|
20240702,134800,381852550,43600,43600,43600,43600,0
|
|
20240702,134700,381852550,43600,43600,43600,43600,0
|
|
20240702,134600,381852550,43600,43600,43600,43600,1
|
|
20240702,134500,381808950,43600,43600,43600,43600,2
|
|
20240702,134400,381721750,43500,43500,43500,43500,0
|
|
20240702,134300,381721750,43500,43500,43500,43500,2
|
|
20240702,134200,381634750,43500,43550,43550,43500,150
|
|
20240702,134100,375104700,43550,43600,43600,43550,22
|
|
20240702,134000,374146500,43600,43600,43600,43600,30
|
|
20240702,133900,372838500,43600,43600,43600,43600,0
|
|
20240702,133800,372838500,43600,43600,43600,43600,17
|
|
20240702,133700,372097300,43600,43600,43600,43600,0
|
|
20240702,133600,372097300,43600,43600,43600,43600,0
|
|
20240702,133500,372097300,43600,43600,43600,43600,8
|
|
20240702,133400,371748500,43600,43600,43600,43600,1
|
|
20240702,133300,371704900,43600,43600,43600,43600,0
|
|
20240702,133200,371704900,43600,43600,43600,43600,0
|
|
20240702,133100,371704900,43600,43600,43600,43600,3
|
|
20240702,133000,371574100,43600,43600,43600,43600,1
|
|
20240702,132900,371530500,43600,43600,43600,43600,1
|
|
20240702,132800,371486900,43600,43600,43600,43600,14
|
|
20240702,132700,370876500,43600,43550,43600,43550,32
|
|
20240702,132600,369481800,43550,43550,43550,43550,6
|
|
20240702,132500,369220500,43600,43600,43600,43600,10
|
|
20240702,132400,368784500,43600,43600,43600,43600,2
|
|
20240702,132300,368697300,43600,43600,43600,43600,7
|
|
20240702,132200,368392100,43600,43600,43600,43600,1
|
|
20240702,132100,368348500,43600,43600,43600,43600,0
|
|
20240702,132000,368348500,43600,43600,43600,43600,0
|
|
20240702,131900,368348500,43600,43600,43600,43600,0
|
|
20240702,131800,368348500,43600,43600,43600,43600,0
|
|
20240702,131700,368348500,43600,43600,43600,43600,0
|
|
20240702,131600,368348500,43600,43600,43600,43600,1
|
|
20240702,131500,368304900,43550,43600,43600,43550,3
|
|
20240702,131400,368174200,43600,43600,43600,43600,1
|
|
20240702,131300,368130600,43600,43600,43600,43600,1
|
|
20240702,131200,368087000,43550,43550,43550,43550,0
|
|
20240702,131100,368087000,43550,43550,43550,43550,0
|
|
20240702,131000,368087000,43550,43550,43550,43550,0
|
|
20240702,130900,368087000,43550,43550,43550,43550,0
|
|
20240702,130800,368087000,43550,43550,43550,43550,0
|
|
20240702,130700,368087000,43550,43550,43550,43550,21
|
|
20240702,130600,367172450,43550,43550,43550,43550,0
|
|
20240702,130500,367172450,43550,43550,43550,43550,0
|
|
20240702,130400,367172450,43550,43550,43550,43550,10
|
|
20240702,130300,366736950,43550,43550,43550,43550,2
|
|
20240702,130200,366649850,43600,43600,43600,43600,66
|
|
20240702,130100,363772250,43600,43600,43600,43600,2
|
|
20240702,130000,363685050,43600,43600,43600,43600,47
|
|
20240702,125900,361635850,43600,43600,43600,43600,2
|
|
20240702,125800,361548650,43600,43600,43600,43600,1
|
|
20240702,125700,361505050,43550,43600,43600,43550,4
|
|
20240702,125600,361330800,43600,43600,43600,43600,0
|
|
20240702,125500,361330800,43600,43600,43600,43600,0
|
|
20240702,125400,361330800,43600,43600,43600,43600,5
|
|
20240702,125300,361112800,43600,43600,43600,43600,5
|
|
20240702,125200,360894800,43600,43600,43600,43600,5
|
|
20240702,125100,360676800,43600,43600,43600,43600,1
|
|
20240702,125000,360633200,43600,43600,43600,43600,23
|
|
20240702,124900,359630400,43600,43600,43600,43600,0
|
|
20240702,124800,359630400,43600,43600,43600,43600,0
|
|
20240702,124700,359630400,43600,43600,43600,43600,0
|
|
20240702,124600,359630400,43600,43600,43600,43600,0
|
|
20240702,124500,359630400,43600,43500,43600,43500,3
|
|
20240702,124400,359499700,43500,43500,43550,43500,91
|
|
20240702,124300,355540150,43500,43500,43500,43500,0
|
|
20240702,124200,355540150,43500,43500,43500,43500,0
|
|
20240702,124100,355540150,43500,43500,43500,43500,10
|
|
20240702,124000,355105150,43500,43500,43500,43500,0
|
|
20240702,123900,355105150,43500,43500,43500,43500,1
|
|
20240702,123800,355061650,43500,43500,43500,43500,0
|
|
20240702,123700,355061650,43500,43500,43500,43500,0
|
|
20240702,123600,355061650,43500,43500,43500,43500,0
|
|
20240702,123500,355061650,43500,43500,43500,43500,5
|
|
20240702,123400,354844150,43500,43550,43550,43500,229
|
|
20240702,123300,344881700,43550,43550,43550,43550,0
|
|
20240702,123200,344881700,43550,43550,43550,43550,0
|
|
20240702,123100,344881700,43550,43550,43550,43550,1
|
|
20240702,123000,344838150,43500,43500,43500,43500,0
|
|
20240702,122900,344838150,43500,43500,43500,43500,0
|
|
20240702,122800,344838150,43500,43500,43500,43500,8
|
|
20240702,122700,344490150,43500,43500,43500,43500,0
|
|
20240702,122600,344490150,43500,43500,43500,43500,0
|
|
20240702,122500,344490150,43500,43500,43500,43500,5
|
|
20240702,122400,344272650,43500,43500,43500,43500,10
|
|
20240702,122300,343837650,43500,43500,43500,43500,35
|
|
20240702,122200,342315150,43500,43550,43550,43500,66
|
|
20240702,122100,339443950,43550,43550,43550,43550,7
|
|
20240702,122000,339139100,43550,43550,43550,43550,0
|
|
20240702,121900,339139100,43550,43550,43550,43550,0
|
|
20240702,121800,339139100,43550,43550,43550,43550,1
|
|
20240702,121700,339095550,43650,43650,43650,43650,2
|
|
20240702,121600,339008250,43500,43500,43500,43500,0
|
|
20240702,121500,339008250,43500,43500,43500,43500,6
|
|
20240702,121400,338747250,43500,43500,43500,43500,0
|
|
20240702,121300,338747250,43500,43500,43500,43500,0
|
|
20240702,121200,338747250,43500,43500,43500,43500,0
|
|
20240702,121100,338747250,43500,43500,43500,43500,0
|
|
20240702,121000,338747250,43500,43500,43500,43500,20
|
|
20240702,120900,337877250,43500,43500,43500,43500,0
|
|
20240702,120800,337877250,43500,43500,43500,43500,0
|
|
20240702,120700,337877250,43500,43500,43500,43500,1
|
|
20240702,120600,337833750,43500,43550,43550,43500,28
|
|
20240702,120500,336615650,43500,43550,43550,43500,9
|
|
20240702,120400,336223950,43650,43650,43650,43650,3
|
|
20240702,120300,336093000,43650,43650,43650,43650,11
|
|
20240702,120200,335612850,43750,43750,43750,43750,0
|
|
20240702,120100,335612850,43750,43750,43750,43750,0
|
|
20240702,120000,335612850,43750,43750,43750,43750,1
|
|
20240702,115900,335569100,43500,43600,43600,43500,332
|
|
20240702,115800,321115950,43750,43750,43750,43750,0
|
|
20240702,115700,321115950,43750,43750,43750,43750,10
|
|
20240702,115600,320678450,43750,43750,43750,43750,5
|
|
20240702,115500,320459700,43750,43750,43750,43750,1
|
|
20240702,115400,320415950,43650,43650,43650,43650,1
|
|
20240702,115300,320372300,43550,43550,43550,43550,0
|
|
20240702,115200,320372300,43550,43550,43550,43550,0
|
|
20240702,115100,320372300,43550,43600,43600,43550,11
|
|
20240702,115000,319892950,43550,43550,43550,43550,0
|
|
20240702,114900,319892950,43550,43550,43550,43550,0
|
|
20240702,114800,319892950,43550,43550,43550,43550,31
|
|
20240702,114700,318542900,43550,43550,43550,43550,0
|
|
20240702,114600,318542900,43550,43550,43550,43550,0
|
|
20240702,114500,318542900,43550,43700,43700,43550,10
|
|
20240702,114400,318106500,43500,43700,43700,43500,1000
|
|
20240702,114300,274556300,43700,43800,43800,43700,16
|
|
20240702,114200,273856350,43800,43800,43800,43800,12
|
|
20240702,114100,273330750,43800,43800,43800,43800,3
|
|
20240702,114000,273199350,43800,43800,43800,43800,0
|
|
20240702,113900,273199350,43800,43800,43800,43800,1
|
|
20240702,113800,273155550,43850,43850,43850,43850,1
|
|
20240702,113700,273111700,43850,43850,43850,43850,1
|
|
20240702,113600,273067850,43900,43900,43900,43900,0
|
|
20240702,113500,273067850,43900,43900,43900,43900,1
|
|
20240702,113400,273023950,43900,43900,43900,43900,0
|
|
20240702,113300,273023950,43900,43900,43900,43900,0
|
|
20240702,113200,273023950,43900,43900,43900,43900,1
|
|
20240702,113100,272980050,43900,43900,43900,43900,5
|
|
20240702,113000,272760550,43900,43900,43900,43900,1
|
|
20240702,112900,272716650,43750,43750,43750,43750,3
|
|
20240702,112800,272585400,43700,43700,43700,43700,0
|
|
20240702,112700,272585400,43700,43700,43700,43700,3
|
|
20240702,112600,272454300,43650,43650,43650,43650,0
|
|
20240702,112500,272454300,43650,43650,43650,43650,0
|
|
20240702,112400,272454300,43650,43650,43650,43650,3
|
|
20240702,112300,272323350,43700,43850,43850,43700,762
|
|
20240702,112200,238980800,43850,43850,43850,43850,0
|
|
20240702,112100,238980800,43850,43850,43850,43850,0
|
|
20240702,112000,238980800,43850,43850,43850,43850,0
|
|
20240702,111900,238980800,43850,43850,43850,43850,0
|
|
20240702,111800,238980800,43850,43850,43850,43850,0
|
|
20240702,111700,238980800,43850,43850,43850,43850,0
|
|
20240702,111600,238980800,43850,43850,43850,43850,45
|
|
20240702,111500,237007550,43800,43800,43800,43800,0
|
|
20240702,111400,237007550,43800,43800,43800,43800,0
|
|
20240702,111300,237007550,43800,43800,43800,43800,0
|
|
20240702,111200,237007550,43800,43800,43800,43800,1
|
|
20240702,111100,236963750,43800,43800,43800,43800,0
|
|
20240702,111000,236963750,43800,43800,43800,43800,0
|
|
20240702,110900,236963750,43800,43800,43800,43800,0
|
|
20240702,110800,236963750,43800,43850,43850,43800,142
|
|
20240702,110700,230742600,43900,43900,43900,43900,0
|
|
20240702,110600,230742600,43900,43900,43900,43900,0
|
|
20240702,110500,230742600,43900,43900,43900,43900,2
|
|
20240702,110400,230654800,43900,43900,43900,43900,11
|
|
20240702,110300,230171900,43900,43900,43900,43900,5
|
|
20240702,110200,229952400,43900,43900,43900,43900,1
|
|
20240702,110100,229908500,43900,43900,43900,43900,0
|
|
20240702,110000,229908500,43900,43900,43900,43900,0
|
|
20240702,105900,229908500,43900,43900,43900,43900,5
|
|
20240702,105800,229689000,43900,43900,43900,43900,0
|
|
20240702,105700,229689000,43900,43900,43900,43900,0
|
|
20240702,105600,229689000,43900,43900,43900,43900,8
|
|
20240702,105500,229337800,43900,43900,43900,43900,0
|
|
20240702,105400,229337800,43900,43900,43900,43900,0
|
|
20240702,105300,229337800,43900,43900,43900,43900,9
|
|
20240702,105200,228942700,43950,43950,43950,43950,0
|
|
20240702,105100,228942700,43950,43950,43950,43950,1
|
|
20240702,105000,228898750,43900,43900,43900,43900,3
|
|
20240702,104900,228767050,43900,43900,43900,43900,2
|
|
20240702,104800,228679250,43900,43900,43900,43900,6
|
|
20240702,104700,228415850,43950,43950,43950,43950,0
|
|
20240702,104600,228415850,43950,43900,43950,43900,20
|
|
20240702,104500,227537800,43900,43900,43900,43900,3
|
|
20240702,104400,227406100,43900,43900,43900,43900,77
|
|
20240702,104300,224025800,43900,43900,43900,43900,2
|
|
20240702,104200,223938000,43900,43850,43900,43850,4
|
|
20240702,104100,223762500,43850,43850,43850,43850,0
|
|
20240702,104000,223762500,43850,43850,43850,43850,3
|
|
20240702,103900,223630950,43900,43850,43900,43850,108
|
|
20240702,103800,218891150,43850,43800,43850,43800,3
|
|
20240702,103700,218759700,43800,43850,43850,43800,70
|
|
20240702,103600,215693200,43900,43900,43900,43900,1
|
|
20240702,103500,215649300,43900,43900,43900,43900,3
|
|
20240702,103400,215517600,43850,43850,43850,43850,6
|
|
20240702,103300,215254500,43850,43850,43850,43850,11
|
|
20240702,103200,214772150,43850,43850,43850,43850,2
|
|
20240702,103100,214684450,43800,43800,43800,43800,0
|
|
20240702,103000,214684450,43800,43800,43800,43800,3
|
|
20240702,102900,214553050,43800,43800,43800,43800,0
|
|
20240702,102800,214553050,43800,43800,43800,43800,0
|
|
20240702,102700,214553050,43800,43850,43850,43800,46
|
|
20240702,102600,212538200,43900,43900,43900,43900,0
|
|
20240702,102500,212538200,43900,43900,43900,43900,0
|
|
20240702,102400,212538200,43900,43900,43900,43900,6
|
|
20240702,102300,212274800,43900,43900,43900,43900,2
|
|
20240702,102200,212187000,43900,43800,43900,43800,20
|
|
20240702,102100,211310000,43800,43800,43800,43800,0
|
|
20240702,102000,211310000,43800,43800,43800,43800,14
|
|
20240702,101900,210696800,43850,43900,43900,43850,26
|
|
20240702,101800,209556650,43850,43900,43900,43850,6
|
|
20240702,101700,209293450,43850,43850,43850,43800,13
|
|
20240702,101600,208723750,43850,43850,43850,43850,25
|
|
20240702,101500,207627500,43850,43850,43850,43850,3
|
|
20240702,101400,207495950,43900,43900,43900,43900,0
|
|
20240702,101300,207495950,43900,43950,43950,43900,53
|
|
20240702,101200,205169150,43900,43900,43900,43900,7
|
|
20240702,101100,204861850,44000,44000,44000,44000,4
|
|
20240702,101000,204685850,44000,43900,44000,43900,11
|
|
20240702,100900,204202850,44000,44000,44000,44000,1
|
|
20240702,100800,204158850,43900,43900,43900,43900,187
|
|
20240702,100700,195949550,44000,43950,44000,43950,22
|
|
20240702,100600,194982600,43950,43950,43950,43950,5
|
|
20240702,100500,194762850,43900,43900,43900,43900,0
|
|
20240702,100400,194762850,43900,43900,43900,43900,95
|
|
20240702,100300,190592350,43900,43900,43900,43900,18
|
|
20240702,100200,189802150,43900,43900,43900,43900,0
|
|
20240702,100100,189802150,43900,43850,43900,43850,22
|
|
20240702,100000,188837100,44000,44000,44000,44000,2
|
|
20240702,095900,188749100,44000,44000,44000,44000,1
|
|
20240702,095800,188705100,43800,43800,43800,43800,13
|
|
20240702,095700,188135700,43800,43700,43800,43700,48
|
|
20240702,095600,186037900,43800,43800,43800,43800,13
|
|
20240702,095500,185468500,43750,43850,43850,43750,192
|
|
20240702,095400,177062050,43850,43900,43900,43850,193
|
|
20240702,095300,168590150,43900,43900,43900,43900,134
|
|
20240702,095200,162707550,43900,43900,43900,43900,217
|
|
20240702,095100,153181250,43900,43900,43900,43900,0
|
|
20240702,095000,153181250,43900,44000,44000,43900,507
|
|
20240702,094900,130888500,44050,44050,44050,44050,7
|
|
20240702,094800,130580150,44050,44050,44050,44050,0
|
|
20240702,094700,130580150,44050,44050,44050,44000,58
|
|
20240702,094600,128026200,44100,44000,44100,44000,35
|
|
20240702,094500,126485250,44100,44100,44100,44100,1
|
|
20240702,094400,126441150,44100,44100,44100,44000,377
|
|
20240702,094300,109832150,44200,44200,44200,44200,1
|
|
20240702,094200,109787950,44200,44100,44200,44100,21
|
|
20240702,094100,108860750,44100,44150,44150,44100,66
|
|
20240702,094000,105950050,44150,44150,44150,44150,98
|
|
20240702,093900,101623350,44150,44200,44200,44150,86
|
|
20240702,093800,97826350,44150,44200,44200,44150,37
|
|
20240702,093700,96191550,44200,44200,44200,44200,114
|
|
20240702,093600,91152750,44250,44300,44300,44250,63
|
|
20240702,093500,88364850,44300,44300,44300,44300,9
|
|
20240702,093400,87966150,44250,44250,44250,44250,60
|
|
20240702,093300,85311150,44350,44350,44350,44350,0
|
|
20240702,093200,85311150,44350,44250,44350,44250,38
|
|
20240702,093100,83628350,44150,44100,44150,44100,79
|
|
20240702,093000,80142800,44150,44250,44250,44150,61
|
|
20240702,092900,77446850,44250,44300,44300,44250,54
|
|
20240702,092800,75054950,44300,44500,44500,44300,342
|
|
20240702,092700,59873350,44550,44600,44600,44550,140
|
|
20240702,092600,53636150,44600,44650,44650,44600,132
|
|
20240702,092500,47748550,44650,44650,44650,44650,0
|
|
20240702,092400,47748550,44650,44650,44650,44650,98
|
|
20240702,092300,43372850,44650,44650,44650,44650,0
|
|
20240702,092200,43372850,44650,44650,44650,44650,11
|
|
20240702,092100,42881700,44650,44650,44650,44650,28
|
|
20240702,092000,41631500,44750,44650,44750,44650,130
|
|
20240702,091900,35821700,44650,44750,44750,44650,119
|
|
20240702,091800,30507700,44750,44800,44800,44750,9
|
|
20240702,091700,30104900,44800,44800,44800,44800,14
|
|
20240702,091600,29477700,44900,44900,44900,44900,17
|
|
20240702,091500,28714400,44950,44850,44950,44850,12
|
|
20240702,091400,28176000,44900,44900,44900,44900,1
|
|
20240702,091300,28131100,44900,44900,44900,44900,0
|
|
20240702,091200,28131100,44900,44900,44900,44900,8
|
|
20240702,091100,27771900,44900,44900,44900,44900,6
|
|
20240702,091000,27502500,44950,44950,44950,44950,4
|
|
20240702,090900,27322700,45000,45000,45000,45000,0
|
|
20240702,090800,27322700,45000,45000,45000,45000,2
|
|
20240702,090700,27232700,45000,45100,45100,45000,188
|
|
20240702,090600,18770350,45150,45400,45400,45150,117
|
|
20240702,090500,13479050,45700,45250,45700,45250,17
|
|
20240702,090400,12706200,45700,45600,45700,45600,193
|
|
20240702,090300,3888750,45400,45250,45600,45250,37
|
|
20240702,090200,2209000,45200,45200,45200,45200,4
|
|
20240702,090100,2028200,45800,45800,45800,45800,4
|
|
20240702,090000,1845000,45000,45000,45000,45000,41
|