682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,201900,532965450,43150,43150,43150,43150,215
|
|
20240703,201800,532965450,43150,43150,43150,43150,0
|
|
20240703,201700,532965450,43150,43150,43150,43150,0
|
|
20240703,201600,532965450,43150,43150,43150,43150,0
|
|
20240703,201500,532965450,43150,43150,43150,43150,0
|
|
20240703,201400,532965450,43150,43150,43150,43150,0
|
|
20240703,201300,532965450,43150,43150,43150,43150,0
|
|
20240703,201200,532965450,43150,43150,43150,43150,0
|
|
20240703,201100,532965450,43150,43150,43150,43150,0
|
|
20240703,201000,532965450,43150,43150,43150,43150,0
|
|
20240703,200900,532965450,43150,43150,43150,43150,0
|
|
20240703,200800,532965450,43150,43150,43150,43150,0
|
|
20240703,200700,532965450,43150,43150,43150,43150,0
|
|
20240703,200600,532965450,43150,43150,43150,43150,0
|
|
20240703,200500,532965450,43150,43150,43150,43150,0
|
|
20240703,200400,532965450,43150,43150,43150,43150,0
|
|
20240703,200300,532965450,43150,43150,43150,43150,0
|
|
20240703,200200,532965450,43150,43150,43150,43150,0
|
|
20240703,200100,532965450,43150,43150,43150,43150,0
|
|
20240703,200000,532965450,43150,43150,43150,43150,0
|
|
20240703,195900,532965450,43150,43150,43150,43150,0
|
|
20240703,195800,532965450,43150,43150,43150,43150,0
|
|
20240703,195700,532965450,43150,43150,43150,43150,0
|
|
20240703,195600,532965450,43150,43150,43150,43150,0
|
|
20240703,195500,532965450,43150,43150,43150,43150,0
|
|
20240703,195400,532965450,43150,43150,43150,43150,0
|
|
20240703,195300,532965450,43150,43150,43150,43150,0
|
|
20240703,195200,532965450,43150,43150,43150,43150,0
|
|
20240703,195100,532965450,43150,43150,43150,43150,0
|
|
20240703,195000,532965450,43150,43150,43150,43150,0
|
|
20240703,194900,532965450,43150,43150,43150,43150,215
|
|
20240703,194800,532965450,43150,43150,43150,43150,0
|
|
20240703,194700,532965450,43150,43150,43150,43150,0
|
|
20240703,194600,532965450,43150,43150,43150,43150,0
|
|
20240703,194500,532965450,43150,43150,43150,43150,0
|
|
20240703,194400,532965450,43150,43150,43150,43150,0
|
|
20240703,194300,532965450,43150,43150,43150,43150,0
|
|
20240703,194200,532965450,43150,43150,43150,43150,0
|
|
20240703,194100,532965450,43150,43150,43150,43150,0
|
|
20240703,194000,532965450,43150,43150,43150,43150,0
|
|
20240703,193900,532965450,43150,43150,43150,43150,0
|
|
20240703,193800,532965450,43150,43150,43150,43150,0
|
|
20240703,193700,532965450,43150,43150,43150,43150,0
|
|
20240703,193600,532965450,43150,43150,43150,43150,0
|
|
20240703,193500,532965450,43150,43150,43150,43150,0
|
|
20240703,193400,532965450,43150,43150,43150,43150,0
|
|
20240703,193300,532965450,43150,43150,43150,43150,0
|
|
20240703,193200,532965450,43150,43150,43150,43150,0
|
|
20240703,193100,532965450,43150,43150,43150,43150,0
|
|
20240703,193000,532965450,43150,43150,43150,43150,0
|
|
20240703,192900,532965450,43150,43150,43150,43150,0
|
|
20240703,192800,532965450,43150,43150,43150,43150,0
|
|
20240703,192700,532965450,43150,43150,43150,43150,0
|
|
20240703,192600,532965450,43150,43150,43150,43150,0
|
|
20240703,192500,532965450,43150,43150,43150,43150,0
|
|
20240703,192400,532965450,43150,43150,43150,43150,0
|
|
20240703,192300,532965450,43150,43150,43150,43150,0
|
|
20240703,192200,532965450,43150,43150,43150,43150,0
|
|
20240703,192100,532965450,43150,43150,43150,43150,0
|
|
20240703,192000,532965450,43150,43150,43150,43150,0
|
|
20240703,191900,532965450,43150,43150,43150,43150,215
|
|
20240703,191800,532965450,43150,43150,43150,43150,0
|
|
20240703,191700,532965450,43150,43150,43150,43150,0
|
|
20240703,191600,532965450,43150,43150,43150,43150,0
|
|
20240703,191500,532965450,43150,43150,43150,43150,0
|
|
20240703,191400,532965450,43150,43150,43150,43150,0
|
|
20240703,191300,532965450,43150,43150,43150,43150,0
|
|
20240703,191200,532965450,43150,43150,43150,43150,0
|
|
20240703,191100,532965450,43150,43150,43150,43150,0
|
|
20240703,191000,532965450,43150,43150,43150,43150,0
|
|
20240703,190900,532965450,43150,43150,43150,43150,0
|
|
20240703,190800,532965450,43150,43150,43150,43150,0
|
|
20240703,190700,532965450,43150,43150,43150,43150,0
|
|
20240703,190600,532965450,43150,43150,43150,43150,0
|
|
20240703,190500,532965450,43150,43150,43150,43150,0
|
|
20240703,190400,532965450,43150,43150,43150,43150,0
|
|
20240703,190300,532965450,43150,43150,43150,43150,0
|
|
20240703,190200,532965450,43150,43150,43150,43150,0
|
|
20240703,190100,532965450,43150,43150,43150,43150,0
|
|
20240703,190000,532965450,43150,43150,43150,43150,0
|
|
20240703,185900,532965450,43150,43150,43150,43150,0
|
|
20240703,185800,532965450,43150,43150,43150,43150,0
|
|
20240703,185700,532965450,43150,43150,43150,43150,0
|
|
20240703,185600,532965450,43150,43150,43150,43150,0
|
|
20240703,185500,532965450,43150,43150,43150,43150,0
|
|
20240703,185400,532965450,43150,43150,43150,43150,0
|
|
20240703,185300,532965450,43150,43150,43150,43150,0
|
|
20240703,185200,532965450,43150,43150,43150,43150,0
|
|
20240703,185100,532965450,43150,43150,43150,43150,0
|
|
20240703,185000,532965450,43150,43150,43150,43150,0
|
|
20240703,184900,532965450,43150,43150,43150,43150,215
|
|
20240703,184800,532965450,43150,43150,43150,43150,0
|
|
20240703,184700,532965450,43150,43150,43150,43150,0
|
|
20240703,184600,532965450,43150,43150,43150,43150,0
|
|
20240703,184500,532965450,43150,43150,43150,43150,0
|
|
20240703,184400,532965450,43150,43150,43150,43150,0
|
|
20240703,184300,532965450,43150,43150,43150,43150,0
|
|
20240703,184200,532965450,43150,43150,43150,43150,0
|
|
20240703,184100,532965450,43150,43150,43150,43150,0
|
|
20240703,184000,532965450,43150,43150,43150,43150,0
|
|
20240703,183900,532965450,43150,43150,43150,43150,0
|
|
20240703,183800,532965450,43150,43150,43150,43150,0
|
|
20240703,183700,532965450,43150,43150,43150,43150,0
|
|
20240703,183600,532965450,43150,43150,43150,43150,0
|
|
20240703,183500,532965450,43150,43150,43150,43150,0
|
|
20240703,183400,532965450,43150,43150,43150,43150,0
|
|
20240703,183300,532965450,43150,43150,43150,43150,0
|
|
20240703,183200,532965450,43150,43150,43150,43150,0
|
|
20240703,183100,532965450,43150,43150,43150,43150,0
|
|
20240703,183000,532965450,43150,43150,43150,43150,0
|
|
20240703,182900,532965450,43150,43150,43150,43150,0
|
|
20240703,182800,532965450,43150,43150,43150,43150,0
|
|
20240703,182700,532965450,43150,43150,43150,43150,0
|
|
20240703,182600,532965450,43150,43150,43150,43150,0
|
|
20240703,182500,532965450,43150,43150,43150,43150,0
|
|
20240703,182400,532965450,43150,43150,43150,43150,0
|
|
20240703,182300,532965450,43150,43150,43150,43150,0
|
|
20240703,182200,532965450,43150,43150,43150,43150,0
|
|
20240703,182100,532965450,43150,43150,43150,43150,0
|
|
20240703,182000,532965450,43150,43150,43150,43150,0
|
|
20240703,181900,532965450,43150,43150,43150,43150,215
|
|
20240703,181800,532965450,43150,43150,43150,43150,0
|
|
20240703,181700,532965450,43150,43150,43150,43150,0
|
|
20240703,181600,532965450,43150,43150,43150,43150,0
|
|
20240703,181500,532965450,43150,43150,43150,43150,0
|
|
20240703,181400,532965450,43150,43150,43150,43150,0
|
|
20240703,181300,532965450,43150,43150,43150,43150,0
|
|
20240703,181200,532965450,43150,43150,43150,43150,0
|
|
20240703,181100,532965450,43150,43150,43150,43150,0
|
|
20240703,181000,532965450,43150,43150,43150,43150,0
|
|
20240703,180900,532965450,43150,43150,43150,43150,0
|
|
20240703,180800,532965450,43150,43150,43150,43150,0
|
|
20240703,180700,532965450,43150,43150,43150,43150,0
|
|
20240703,180600,532965450,43150,43150,43150,43150,0
|
|
20240703,180500,532965450,43150,43150,43150,43150,0
|
|
20240703,180400,532965450,43150,43150,43150,43150,0
|
|
20240703,180300,532965450,43150,43150,43150,43150,0
|
|
20240703,180200,532965450,43150,43150,43150,43150,0
|
|
20240703,180100,532965450,43150,43150,43150,43150,0
|
|
20240703,180000,532965450,43150,43150,43150,43150,0
|
|
20240703,175900,532965450,43150,43150,43150,43150,0
|
|
20240703,175800,532965450,43150,43150,43150,43150,0
|
|
20240703,175700,532965450,43150,43150,43150,43150,0
|
|
20240703,175600,532965450,43150,43150,43150,43150,0
|
|
20240703,175500,532965450,43150,43150,43150,43150,0
|
|
20240703,175400,532965450,43150,43150,43150,43150,0
|
|
20240703,175300,532965450,43150,43150,43150,43150,0
|
|
20240703,175200,532965450,43150,43150,43150,43150,0
|
|
20240703,175100,532965450,43150,43150,43150,43150,0
|
|
20240703,175000,532965450,43150,43150,43150,43150,0
|
|
20240703,174900,532965450,43150,43150,43150,43150,215
|
|
20240703,174800,532965450,43150,43150,43150,43150,0
|
|
20240703,174700,532965450,43150,43150,43150,43150,0
|
|
20240703,174600,532965450,43150,43150,43150,43150,0
|
|
20240703,174500,532965450,43150,43150,43150,43150,0
|
|
20240703,174400,532965450,43150,43150,43150,43150,0
|
|
20240703,174300,532965450,43150,43150,43150,43150,0
|
|
20240703,174200,532965450,43150,43150,43150,43150,0
|
|
20240703,174100,532965450,43150,43150,43150,43150,0
|
|
20240703,174000,532965450,43150,43150,43150,43150,0
|
|
20240703,173900,532965450,43150,43150,43150,43150,0
|
|
20240703,173800,532965450,43150,43150,43150,43150,0
|
|
20240703,173700,532965450,43150,43150,43150,43150,0
|
|
20240703,173600,532965450,43150,43150,43150,43150,0
|
|
20240703,173500,532965450,43150,43150,43150,43150,0
|
|
20240703,173400,532965450,43150,43150,43150,43150,0
|
|
20240703,173300,532965450,43150,43150,43150,43150,0
|
|
20240703,173200,532965450,43150,43150,43150,43150,0
|
|
20240703,173100,532965450,43150,43150,43150,43150,0
|
|
20240703,173000,532965450,43150,43150,43150,43150,0
|
|
20240703,172900,532965450,43150,43150,43150,43150,0
|
|
20240703,172800,532965450,43150,43150,43150,43150,0
|
|
20240703,172700,532965450,43150,43150,43150,43150,0
|
|
20240703,172600,532965450,43150,43150,43150,43150,0
|
|
20240703,172500,532965450,43150,43150,43150,43150,0
|
|
20240703,172400,532965450,43150,43150,43150,43150,0
|
|
20240703,172300,532965450,43150,43150,43150,43150,0
|
|
20240703,172200,532965450,43150,43150,43150,43150,0
|
|
20240703,172100,532965450,43150,43150,43150,43150,0
|
|
20240703,172000,532965450,43150,43150,43150,43150,0
|
|
20240703,171900,532965450,43150,43150,43150,43150,215
|
|
20240703,171800,532965450,43150,43150,43150,43150,0
|
|
20240703,171700,532965450,43150,43150,43150,43150,0
|
|
20240703,171600,532965450,43150,43150,43150,43150,0
|
|
20240703,171500,532965450,43150,43150,43150,43150,0
|
|
20240703,171400,532965450,43150,43150,43150,43150,0
|
|
20240703,171300,532965450,43150,43150,43150,43150,0
|
|
20240703,171200,532965450,43150,43150,43150,43150,0
|
|
20240703,171100,532965450,43150,43150,43150,43150,0
|
|
20240703,171000,532965450,43150,43150,43150,43150,0
|
|
20240703,170900,532965450,43150,43150,43150,43150,0
|
|
20240703,170800,532965450,43150,43150,43150,43150,0
|
|
20240703,170700,532965450,43150,43150,43150,43150,0
|
|
20240703,170600,532965450,43150,43150,43150,43150,0
|
|
20240703,170500,532965450,43150,43150,43150,43150,0
|
|
20240703,170400,532965450,43150,43150,43150,43150,0
|
|
20240703,170300,532965450,43150,43150,43150,43150,0
|
|
20240703,170200,532965450,43150,43150,43150,43150,0
|
|
20240703,170100,532965450,43150,43150,43150,43150,0
|
|
20240703,170000,532965450,43150,43150,43150,43150,0
|
|
20240703,165900,532965450,43150,43150,43150,43150,0
|
|
20240703,165800,532965450,43150,43150,43150,43150,0
|
|
20240703,165700,532965450,43150,43150,43150,43150,0
|
|
20240703,165600,532965450,43150,43150,43150,43150,0
|
|
20240703,165500,532965450,43150,43150,43150,43150,0
|
|
20240703,165400,532965450,43150,43150,43150,43150,0
|
|
20240703,165300,532965450,43150,43150,43150,43150,0
|
|
20240703,165200,532965450,43150,43150,43150,43150,0
|
|
20240703,165100,532965450,43150,43150,43150,43150,0
|
|
20240703,165000,532965450,43150,43150,43150,43150,0
|
|
20240703,164900,532965450,43150,43150,43150,43150,215
|
|
20240703,164800,532965450,43150,43150,43150,43150,0
|
|
20240703,164700,532965450,43150,43150,43150,43150,0
|
|
20240703,164600,532965450,43150,43150,43150,43150,0
|
|
20240703,164500,532965450,43150,43150,43150,43150,0
|
|
20240703,164400,532965450,43150,43150,43150,43150,0
|
|
20240703,164300,532965450,43150,43150,43150,43150,0
|
|
20240703,164200,532965450,43150,43150,43150,43150,0
|
|
20240703,164100,532965450,43150,43150,43150,43150,0
|
|
20240703,164000,532965450,43150,43150,43150,43150,0
|
|
20240703,163900,532965450,43150,43150,43150,43150,0
|
|
20240703,163800,532965450,43150,43150,43150,43150,0
|
|
20240703,163700,532965450,43150,43150,43150,43150,0
|
|
20240703,163600,532965450,43150,43150,43150,43150,0
|
|
20240703,163500,532965450,43150,43150,43150,43150,0
|
|
20240703,163400,532965450,43150,43150,43150,43150,0
|
|
20240703,163300,532965450,43150,43150,43150,43150,0
|
|
20240703,163200,532965450,43150,43150,43150,43150,0
|
|
20240703,163100,532965450,43150,43150,43150,43150,0
|
|
20240703,163000,532965450,43150,43150,43150,43150,0
|
|
20240703,162900,532965450,43150,43150,43150,43150,0
|
|
20240703,162800,532965450,43150,43150,43150,43150,0
|
|
20240703,162700,532965450,43150,43150,43150,43150,0
|
|
20240703,162600,532965450,43150,43150,43150,43150,0
|
|
20240703,162500,532965450,43150,43150,43150,43150,0
|
|
20240703,162400,532965450,43150,43150,43150,43150,0
|
|
20240703,162300,532965450,43150,43150,43150,43150,0
|
|
20240703,162200,532965450,43150,43150,43150,43150,0
|
|
20240703,162100,532965450,43150,43150,43150,43150,0
|
|
20240703,162000,532965450,43150,43150,43150,43150,0
|
|
20240703,161900,532965450,43150,43150,43150,43150,215
|
|
20240703,161800,532965450,43150,43150,43150,43150,0
|
|
20240703,161700,532965450,43150,43150,43150,43150,0
|
|
20240703,161600,532965450,43150,43150,43150,43150,0
|
|
20240703,161500,532965450,43150,43150,43150,43150,0
|
|
20240703,161400,532965450,43150,43150,43150,43150,0
|
|
20240703,161300,532965450,43150,43150,43150,43150,0
|
|
20240703,161200,532965450,43150,43150,43150,43150,0
|
|
20240703,161100,532965450,43150,43150,43150,43150,0
|
|
20240703,161000,532965450,43150,43150,43150,43150,0
|
|
20240703,160900,532965450,43150,43150,43150,43150,0
|
|
20240703,160800,532965450,43150,43150,43150,43150,0
|
|
20240703,160700,532965450,43150,43150,43150,43150,0
|
|
20240703,160600,532965450,43150,43150,43150,43150,0
|
|
20240703,160500,532965450,43150,43150,43150,43150,0
|
|
20240703,160400,532965450,43150,43150,43150,43150,0
|
|
20240703,160300,532965450,43150,43150,43150,43150,0
|
|
20240703,160200,532965450,43150,43150,43150,43150,0
|
|
20240703,160100,532965450,43150,43150,43150,43150,0
|
|
20240703,160000,532965450,43150,43150,43150,43150,0
|
|
20240703,155900,532965450,43150,43150,43150,43150,0
|
|
20240703,155800,532965450,43150,43150,43150,43150,0
|
|
20240703,155700,532965450,43150,43150,43150,43150,0
|
|
20240703,155600,532965450,43150,43150,43150,43150,0
|
|
20240703,155500,532965450,43150,43150,43150,43150,0
|
|
20240703,155400,532965450,43150,43150,43150,43150,0
|
|
20240703,155300,532965450,43150,43150,43150,43150,0
|
|
20240703,155200,532965450,43150,43150,43150,43150,0
|
|
20240703,155100,532965450,43150,43150,43150,43150,0
|
|
20240703,155000,532965450,43150,43150,43150,43150,0
|
|
20240703,154900,532965450,43150,43150,43150,43150,215
|
|
20240703,154800,532965450,43150,43150,43150,43150,0
|
|
20240703,154700,532965450,43150,43150,43150,43150,0
|
|
20240703,154600,532965450,43150,43150,43150,43150,0
|
|
20240703,154500,532965450,43150,43150,43150,43150,0
|
|
20240703,154400,532965450,43150,43150,43150,43150,0
|
|
20240703,154300,532965450,43150,43150,43150,43150,0
|
|
20240703,154200,532965450,43150,43150,43150,43150,0
|
|
20240703,154100,532965450,43150,43150,43150,43150,0
|
|
20240703,154000,532965450,43150,43150,43150,43150,0
|
|
20240703,153900,532965450,43150,43150,43150,43150,0
|
|
20240703,153800,532965450,43150,43150,43150,43150,0
|
|
20240703,153700,532965450,43150,43150,43150,43150,0
|
|
20240703,153600,532965450,43150,43150,43150,43150,0
|
|
20240703,153500,532965450,43150,43150,43150,43150,0
|
|
20240703,153400,532965450,43150,43150,43150,43150,0
|
|
20240703,153300,532965450,43150,43150,43150,43150,0
|
|
20240703,153200,532965450,43150,43150,43150,43150,0
|
|
20240703,153100,532965450,43150,43150,43150,43150,0
|
|
20240703,153000,532965450,43150,43150,43150,43150,215
|
|
20240703,152900,523688200,43250,43250,43250,43250,0
|
|
20240703,152800,523688200,43250,43250,43250,43250,0
|
|
20240703,152700,523688200,43250,43250,43250,43250,0
|
|
20240703,152600,523688200,43250,43250,43250,43250,0
|
|
20240703,152500,523688200,43250,43250,43250,43250,0
|
|
20240703,152400,523688200,43250,43250,43250,43250,0
|
|
20240703,152300,523688200,43250,43250,43250,43250,0
|
|
20240703,152200,523688200,43250,43250,43250,43250,0
|
|
20240703,152100,523688200,43250,43250,43250,43250,0
|
|
20240703,152000,523688200,43250,43250,43250,43250,0
|
|
20240703,151900,523688200,43250,43200,43250,43200,4
|
|
20240703,151800,523515350,43200,43200,43200,43200,2
|
|
20240703,151700,523428950,43200,43200,43200,43200,20
|
|
20240703,151600,522564950,43200,43200,43200,43200,0
|
|
20240703,151500,522564950,43200,43200,43200,43200,0
|
|
20240703,151400,522564950,43200,43200,43200,43200,23
|
|
20240703,151300,521571350,43200,43200,43200,43200,0
|
|
20240703,151200,521571350,43200,43200,43200,43200,38
|
|
20240703,151100,519929750,43200,43250,43250,43200,61
|
|
20240703,151000,517294500,43250,43200,43250,43200,13
|
|
20240703,150900,516732300,43200,43200,43200,43200,10
|
|
20240703,150800,516300300,43200,43200,43200,43200,0
|
|
20240703,150700,516300300,43200,43200,43200,43200,20
|
|
20240703,150600,515436300,43150,43150,43150,43150,30
|
|
20240703,150500,514141800,43250,43250,43250,43250,20
|
|
20240703,150400,513276800,43150,43150,43150,43150,1
|
|
20240703,150300,513233650,43250,43200,43250,43200,21
|
|
20240703,150200,512326400,43200,43200,43200,43200,0
|
|
20240703,150100,512326400,43200,43200,43200,43200,0
|
|
20240703,150000,512326400,43200,43200,43200,43200,1
|
|
20240703,145900,512283200,43250,43250,43250,43250,0
|
|
20240703,145800,512283200,43250,43250,43250,43250,3
|
|
20240703,145700,512153450,43300,43300,43300,43300,0
|
|
20240703,145600,512153450,43300,43300,43300,43300,2
|
|
20240703,145500,512066850,43300,43300,43300,43300,0
|
|
20240703,145400,512066850,43300,43300,43300,43300,0
|
|
20240703,145300,512066850,43300,43300,43300,43300,0
|
|
20240703,145200,512066850,43300,43300,43300,43300,2
|
|
20240703,145100,511980250,43300,43300,43300,43300,6
|
|
20240703,145000,511720450,43300,43300,43300,43300,1
|
|
20240703,144900,511677150,43150,43150,43150,43150,0
|
|
20240703,144800,511677150,43150,43150,43150,43150,0
|
|
20240703,144700,511677150,43150,43150,43150,43150,220
|
|
20240703,144600,502184150,43150,43150,43150,43150,0
|
|
20240703,144500,502184150,43150,43150,43150,43150,4
|
|
20240703,144400,502011550,43500,43500,43500,43500,0
|
|
20240703,144300,502011550,43500,43500,43500,43500,0
|
|
20240703,144200,502011550,43500,43500,43500,43500,0
|
|
20240703,144100,502011550,43500,43500,43500,43500,0
|
|
20240703,144000,502011550,43500,43200,43500,43200,397
|
|
20240703,143900,484801950,43200,43200,43200,43200,0
|
|
20240703,143800,484801950,43200,43200,43200,43200,0
|
|
20240703,143700,484801950,43200,43200,43200,43200,0
|
|
20240703,143600,484801950,43200,43200,43200,43200,0
|
|
20240703,143500,484801950,43200,43200,43200,43200,2
|
|
20240703,143400,484715550,43250,43250,43250,43250,1
|
|
20240703,143300,484672300,43200,43200,43200,43200,5
|
|
20240703,143200,484456300,43250,43250,43250,43250,0
|
|
20240703,143100,484456300,43250,43250,43250,43250,0
|
|
20240703,143000,484456300,43250,43250,43250,43250,0
|
|
20240703,142900,484456300,43250,43250,43250,43250,21
|
|
20240703,142800,483548050,43250,43250,43250,43250,5
|
|
20240703,142700,483331800,43250,43250,43250,43250,0
|
|
20240703,142600,483331800,43250,43250,43250,43250,3
|
|
20240703,142500,483202050,43250,43250,43250,43250,0
|
|
20240703,142400,483202050,43250,43250,43250,43250,13
|
|
20240703,142300,482639800,43250,43250,43250,43250,0
|
|
20240703,142200,482639800,43250,43250,43250,43250,0
|
|
20240703,142100,482639800,43250,43250,43250,43250,0
|
|
20240703,142000,482639800,43250,43250,43250,43250,1
|
|
20240703,141900,482596550,43300,43300,43300,43300,2
|
|
20240703,141800,482509950,43300,43300,43300,43300,1
|
|
20240703,141700,482466650,43200,43150,43200,43150,61
|
|
20240703,141600,479832450,43150,43150,43150,43150,150
|
|
20240703,141500,473359950,43150,43150,43150,43150,0
|
|
20240703,141400,473359950,43150,43150,43150,43150,1
|
|
20240703,141300,473316800,43100,43150,43150,43100,40
|
|
20240703,141200,471592750,43100,43100,43100,43100,0
|
|
20240703,141100,471592750,43100,43100,43100,43100,0
|
|
20240703,141000,471592750,43100,43100,43100,43100,0
|
|
20240703,140900,471592750,43100,43050,43100,43050,69
|
|
20240703,140800,468621350,43000,43000,43000,43000,74
|
|
20240703,140700,465439350,43000,43000,43000,43000,0
|
|
20240703,140600,465439350,43000,43000,43000,43000,0
|
|
20240703,140500,465439350,43000,43000,43000,43000,228
|
|
20240703,140400,455635350,43000,43000,43000,43000,0
|
|
20240703,140300,455635350,43000,43000,43000,43000,0
|
|
20240703,140200,455635350,43000,43000,43000,43000,0
|
|
20240703,140100,455635350,43000,43000,43000,43000,10
|
|
20240703,140000,455205350,43000,43000,43000,43000,2
|
|
20240703,135900,455119350,43000,43000,43000,43000,0
|
|
20240703,135800,455119350,43000,43000,43000,43000,20
|
|
20240703,135700,454259350,43000,43000,43000,43000,0
|
|
20240703,135600,454259350,43000,42900,43000,42900,30
|
|
20240703,135500,452970700,42900,42900,42900,42900,7
|
|
20240703,135400,452670400,42900,42900,42900,42900,18
|
|
20240703,135300,451898200,42900,42900,42900,42900,10
|
|
20240703,135200,451469200,42900,42900,42900,42900,0
|
|
20240703,135100,451469200,42900,42900,42900,42900,0
|
|
20240703,135000,451469200,42900,42900,42900,42900,3
|
|
20240703,134900,451340500,42900,42900,42900,42900,15
|
|
20240703,134800,450697000,42950,42950,42950,42950,1
|
|
20240703,134700,450654050,42950,42950,42950,42950,2
|
|
20240703,134600,450568150,42950,42950,42950,42950,5
|
|
20240703,134500,450353400,43000,43000,43000,43000,0
|
|
20240703,134400,450353400,43000,43000,43000,43000,17
|
|
20240703,134300,449622400,43000,43000,43000,43000,0
|
|
20240703,134200,449622400,43000,43000,43000,43000,0
|
|
20240703,134100,449622400,43000,43000,43000,43000,5
|
|
20240703,134000,449407400,43000,43000,43000,43000,0
|
|
20240703,133900,449407400,43000,43000,43000,43000,0
|
|
20240703,133800,449407400,43000,43000,43000,43000,77
|
|
20240703,133700,446096400,42900,42900,42900,42900,1
|
|
20240703,133600,446053500,42900,42900,42900,42900,0
|
|
20240703,133500,446053500,42900,42900,42900,42900,0
|
|
20240703,133400,446053500,42900,42900,42900,42900,10
|
|
20240703,133300,445624500,42900,42900,42900,42900,0
|
|
20240703,133200,445624500,42900,43000,43000,42900,14
|
|
20240703,133100,445022700,43000,43000,43000,43000,0
|
|
20240703,133000,445022700,43000,43000,43000,43000,1
|
|
20240703,132900,444979700,42900,42900,42900,42900,0
|
|
20240703,132800,444979700,42900,42900,42900,42900,0
|
|
20240703,132700,444979700,42900,42900,42900,42900,0
|
|
20240703,132600,444979700,42900,42900,42900,42900,0
|
|
20240703,132500,444979700,42900,42900,42900,42900,0
|
|
20240703,132400,444979700,42900,42900,42900,42900,0
|
|
20240703,132300,444979700,42900,42900,42900,42900,0
|
|
20240703,132200,444979700,42900,42900,42900,42900,0
|
|
20240703,132100,444979700,42900,42900,42900,42900,0
|
|
20240703,132000,444979700,42900,42900,42900,42900,0
|
|
20240703,131900,444979700,42900,42900,42900,42900,0
|
|
20240703,131800,444979700,42900,42900,42900,42900,100
|
|
20240703,131700,440689700,43000,42950,43000,42950,42
|
|
20240703,131600,438883900,42950,42950,42950,42950,0
|
|
20240703,131500,438883900,42950,42950,42950,42950,0
|
|
20240703,131400,438883900,42950,42950,42950,42950,0
|
|
20240703,131300,438883900,42950,42950,42950,42950,6
|
|
20240703,131200,438626200,43000,43000,43000,43000,0
|
|
20240703,131100,438626200,43000,42950,43000,42900,43
|
|
20240703,131000,436779550,43000,43000,43000,43000,0
|
|
20240703,130900,436779550,43000,43000,43000,43000,40
|
|
20240703,130800,435059550,43000,43000,43000,43000,0
|
|
20240703,130700,435059550,43000,43000,43000,43000,1
|
|
20240703,130600,435016550,43000,43000,43000,43000,0
|
|
20240703,130500,435016550,43000,43000,43000,43000,0
|
|
20240703,130400,435016550,43000,43000,43000,43000,0
|
|
20240703,130300,435016550,43000,42950,43000,42950,5
|
|
20240703,130200,434801750,42950,42950,42950,42950,98
|
|
20240703,130100,430592650,42950,42950,42950,42950,16
|
|
20240703,130000,429905450,43000,43000,43000,43000,2
|
|
20240703,125900,429819450,43000,42950,43000,42950,138
|
|
20240703,125800,423887450,43000,43000,43000,43000,4
|
|
20240703,125700,423715450,43000,43000,43000,43000,0
|
|
20240703,125600,423715450,43000,43000,43000,43000,0
|
|
20240703,125500,423715450,43000,43000,43000,43000,0
|
|
20240703,125400,423715450,43000,43000,43000,43000,0
|
|
20240703,125300,423715450,43000,43000,43000,43000,1
|
|
20240703,125200,423672450,42950,42950,42950,42950,0
|
|
20240703,125100,423672450,42950,42950,42950,42950,0
|
|
20240703,125000,423672450,42950,42950,42950,42950,0
|
|
20240703,124900,423672450,42950,42950,42950,42950,35
|
|
20240703,124800,422169200,42950,42950,42950,42950,19
|
|
20240703,124700,421353150,42950,42950,42950,42950,6
|
|
20240703,124600,421095450,43000,43000,43000,43000,2
|
|
20240703,124500,421009450,43000,43000,43000,43000,0
|
|
20240703,124400,421009450,43000,43000,43000,43000,0
|
|
20240703,124300,421009450,43000,43000,43000,43000,14
|
|
20240703,124200,420407450,43000,43000,43000,43000,0
|
|
20240703,124100,420407450,43000,43000,43000,43000,0
|
|
20240703,124000,420407450,43000,43000,43000,43000,0
|
|
20240703,123900,420407450,43000,43000,43000,43000,7
|
|
20240703,123800,420106450,43000,43000,43000,43000,93
|
|
20240703,123700,416107450,43000,43000,43000,43000,0
|
|
20240703,123600,416107450,43000,43000,43000,43000,0
|
|
20240703,123500,416107450,43000,43000,43000,43000,0
|
|
20240703,123400,416107450,43000,43000,43000,43000,0
|
|
20240703,123300,416107450,43000,43000,43000,43000,60
|
|
20240703,123200,413527450,43050,43050,43050,43050,0
|
|
20240703,123100,413527450,43050,43050,43050,43050,0
|
|
20240703,123000,413527450,43050,43050,43050,43050,0
|
|
20240703,122900,413527450,43050,43050,43050,43050,6
|
|
20240703,122800,413269150,43050,43050,43050,43050,25
|
|
20240703,122700,412192900,43000,43000,43000,43000,110
|
|
20240703,122600,407462900,43000,43000,43000,43000,7
|
|
20240703,122500,407161900,43000,43000,43000,43000,0
|
|
20240703,122400,407161900,43000,43000,43000,43000,0
|
|
20240703,122300,407161900,43000,43000,43000,43000,10
|
|
20240703,122200,406731900,43000,43000,43000,43000,0
|
|
20240703,122100,406731900,43000,43000,43000,43000,0
|
|
20240703,122000,406731900,43000,43000,43000,43000,0
|
|
20240703,121900,406731900,43000,43000,43000,43000,2
|
|
20240703,121800,406645900,43000,43000,43000,43000,0
|
|
20240703,121700,406645900,43000,43000,43000,43000,1
|
|
20240703,121600,406602900,43000,43000,43000,43000,0
|
|
20240703,121500,406602900,43000,43000,43000,43000,2
|
|
20240703,121400,406516900,43000,43000,43000,43000,3
|
|
20240703,121300,406387900,43000,43000,43000,43000,0
|
|
20240703,121200,406387900,43000,43000,43000,43000,0
|
|
20240703,121100,406387900,43000,43000,43000,43000,1
|
|
20240703,121000,406344900,43000,43000,43000,43000,0
|
|
20240703,120900,406344900,43000,43000,43000,43000,0
|
|
20240703,120800,406344900,43000,43000,43000,43000,7
|
|
20240703,120700,406043900,43000,43000,43000,43000,0
|
|
20240703,120600,406043900,43000,43000,43000,43000,53
|
|
20240703,120500,403764900,43000,43000,43000,43000,45
|
|
20240703,120400,401829900,43000,43000,43000,43000,1
|
|
20240703,120300,401786900,42800,42800,42800,42800,5
|
|
20240703,120200,401572900,42750,42750,42750,42750,0
|
|
20240703,120100,401572900,42750,42750,42750,42750,0
|
|
20240703,120000,401572900,42750,42750,42750,42750,0
|
|
20240703,115900,401572900,42750,42750,42750,42750,31
|
|
20240703,115800,400247650,42700,42700,42700,42700,0
|
|
20240703,115700,400247650,42700,42700,42700,42700,0
|
|
20240703,115600,400247650,42700,42700,42700,42700,0
|
|
20240703,115500,400247650,42700,42700,42700,42700,0
|
|
20240703,115400,400247650,42700,42700,42700,42700,0
|
|
20240703,115300,400247650,42700,42700,42700,42700,0
|
|
20240703,115200,400247650,42700,42700,42700,42700,0
|
|
20240703,115100,400247650,42700,42700,42700,42700,0
|
|
20240703,115000,400247650,42700,42700,42700,42700,0
|
|
20240703,114900,400247650,42700,42750,42750,42700,22
|
|
20240703,114800,399308150,42750,42750,42750,42750,0
|
|
20240703,114700,399308150,42750,42750,42750,42750,1
|
|
20240703,114600,399265400,42700,42700,42700,42700,0
|
|
20240703,114500,399265400,42700,42700,42700,42700,8
|
|
20240703,114400,398923800,42700,42700,42700,42700,2
|
|
20240703,114300,398838400,42700,42700,42700,42700,0
|
|
20240703,114200,398838400,42700,42700,42700,42700,4
|
|
20240703,114100,398667600,42700,42700,42700,42700,17
|
|
20240703,114000,397941700,42700,42700,42700,42700,13
|
|
20240703,113900,397386600,42700,42700,42700,42700,0
|
|
20240703,113800,397386600,42700,42650,42700,42650,5
|
|
20240703,113700,397173200,42700,42700,42700,42700,0
|
|
20240703,113600,397173200,42700,42700,42700,42700,10
|
|
20240703,113500,396746200,42700,42700,42700,42700,0
|
|
20240703,113400,396746200,42700,42700,42700,42700,0
|
|
20240703,113300,396746200,42700,42700,42700,42700,89
|
|
20240703,113200,392945900,42750,42750,42750,42750,0
|
|
20240703,113100,392945900,42750,42750,42750,42750,5
|
|
20240703,113000,392732150,42750,42750,42750,42750,0
|
|
20240703,112900,392732150,42750,42750,42750,42750,3
|
|
20240703,112800,392603900,42750,42750,42750,42750,0
|
|
20240703,112700,392603900,42750,42750,42750,42750,0
|
|
20240703,112600,392603900,42750,42750,42750,42750,8
|
|
20240703,112500,392261900,42800,42800,42800,42800,2
|
|
20240703,112400,392176300,42800,42800,42800,42800,0
|
|
20240703,112300,392176300,42800,42800,42800,42800,15
|
|
20240703,112200,391534300,42800,42800,42800,42800,1
|
|
20240703,112100,391491500,42800,42800,42800,42800,21
|
|
20240703,112000,390592700,42750,42750,42750,42750,0
|
|
20240703,111900,390592700,42750,42850,43000,42750,76
|
|
20240703,111800,387339800,42850,42850,42850,42850,0
|
|
20240703,111700,387339800,42850,42850,42850,42850,0
|
|
20240703,111600,387339800,42850,42850,42850,42850,30
|
|
20240703,111500,386054300,43000,42900,43000,42900,58
|
|
20240703,111400,383566000,43000,43000,43000,43000,1
|
|
20240703,111300,383523000,42950,42950,42950,42950,46
|
|
20240703,111200,381547300,43000,43000,43000,43000,10
|
|
20240703,111100,381117300,43000,43000,43000,43000,1
|
|
20240703,111000,381074300,43000,43000,43000,43000,100
|
|
20240703,110900,376774300,43000,43000,43000,43000,0
|
|
20240703,110800,376774300,43000,43000,43050,43000,183
|
|
20240703,110700,368904550,43000,43000,43000,43000,0
|
|
20240703,110600,368904550,43000,43000,43000,43000,0
|
|
20240703,110500,368904550,43000,43000,43000,43000,0
|
|
20240703,110400,368904550,43000,43000,43000,43000,0
|
|
20240703,110300,368904550,43000,43000,43000,43000,1
|
|
20240703,110200,368861550,43000,43000,43000,43000,0
|
|
20240703,110100,368861550,43000,43000,43000,43000,6
|
|
20240703,110000,368603550,43050,43050,43050,43050,1
|
|
20240703,105900,368560500,43000,43000,43000,43000,0
|
|
20240703,105800,368560500,43000,43000,43000,43000,10
|
|
20240703,105700,368130500,43000,43000,43000,43000,0
|
|
20240703,105600,368130500,43000,43000,43000,43000,0
|
|
20240703,105500,368130500,43000,43050,43050,43000,227
|
|
20240703,105400,358368150,43050,43050,43050,43050,1
|
|
20240703,105300,358325100,43050,43050,43050,43050,6
|
|
20240703,105200,358066800,43050,43000,43050,43000,28
|
|
20240703,105100,356862300,43000,43150,43150,43000,155
|
|
20240703,105000,350194950,43200,43200,43200,43200,0
|
|
20240703,104900,350194950,43200,43200,43200,43200,95
|
|
20240703,104800,346090950,43050,43050,43050,43050,23
|
|
20240703,104700,345100800,43050,43050,43050,43000,27
|
|
20240703,104600,343938950,43050,43050,43050,43050,28
|
|
20240703,104500,342733550,43050,43050,43050,43050,40
|
|
20240703,104400,341011550,43050,43050,43050,43050,0
|
|
20240703,104300,341011550,43050,43050,43050,43050,0
|
|
20240703,104200,341011550,43050,43050,43050,43050,0
|
|
20240703,104100,341011550,43050,43050,43050,43050,0
|
|
20240703,104000,341011550,43050,43050,43050,43050,0
|
|
20240703,103900,341011550,43050,43100,43100,43050,60
|
|
20240703,103800,338427800,43050,43050,43050,43050,0
|
|
20240703,103700,338427800,43050,43050,43050,43050,0
|
|
20240703,103600,338427800,43050,43050,43050,43050,16
|
|
20240703,103500,337739000,43050,43150,43150,43050,50
|
|
20240703,103400,335584000,43200,43200,43200,43200,106
|
|
20240703,103300,331004800,43200,43200,43200,43200,0
|
|
20240703,103200,331004800,43200,43200,43200,43200,0
|
|
20240703,103100,331004800,43200,43200,43200,43200,0
|
|
20240703,103000,331004800,43200,43200,43200,43200,0
|
|
20240703,102900,331004800,43200,43200,43200,43200,2
|
|
20240703,102800,330918400,43200,43200,43200,43200,1
|
|
20240703,102700,330875200,43200,43200,43200,43200,0
|
|
20240703,102600,330875200,43200,43200,43200,43200,0
|
|
20240703,102500,330875200,43200,43200,43200,43200,0
|
|
20240703,102400,330875200,43200,43200,43200,43200,0
|
|
20240703,102300,330875200,43200,43200,43200,43200,11
|
|
20240703,102200,330400000,43200,43200,43200,43200,0
|
|
20240703,102100,330400000,43200,43200,43200,43200,0
|
|
20240703,102000,330400000,43200,43200,43200,43200,0
|
|
20240703,101900,330400000,43200,43200,43200,43200,4
|
|
20240703,101800,330227200,43200,43200,43200,43200,0
|
|
20240703,101700,330227200,43200,43200,43200,43200,0
|
|
20240703,101600,330227200,43200,43150,43200,43100,82
|
|
20240703,101500,326690600,43150,43150,43150,43150,68
|
|
20240703,101400,323756400,43200,43200,43200,43200,0
|
|
20240703,101300,323756400,43200,43200,43200,43200,0
|
|
20240703,101200,323756400,43200,43200,43200,43200,5
|
|
20240703,101100,323540400,43200,43200,43200,43200,8
|
|
20240703,101000,323194800,43150,43150,43150,43150,72
|
|
20240703,100900,320088000,43150,43250,43250,43150,111
|
|
20240703,100800,315294250,43250,43250,43250,43250,0
|
|
20240703,100700,315294250,43250,43250,43250,43250,12
|
|
20240703,100600,314775250,43300,43300,43300,43300,13
|
|
20240703,100500,314212350,43300,43250,43300,43250,2
|
|
20240703,100400,314125800,43200,43300,43300,43200,274
|
|
20240703,100300,302276350,43350,43350,43350,43350,2
|
|
20240703,100200,302189650,43350,43400,43400,43350,142
|
|
20240703,100100,296031900,43400,43400,43400,43400,0
|
|
20240703,100000,296031900,43400,43500,43500,43400,30
|
|
20240703,095900,294729300,43700,43700,43700,43700,0
|
|
20240703,095800,294729300,43700,43700,43700,43700,22
|
|
20240703,095700,293767900,43650,43500,43650,43500,51
|
|
20240703,095600,291549250,43550,43600,43600,43550,244
|
|
20240703,095500,280911100,43700,43700,43750,43650,46
|
|
20240703,095400,278902600,43750,43750,43750,43750,5
|
|
20240703,095300,278683850,43800,43800,43800,43800,8
|
|
20240703,095200,278333450,44100,44100,44100,44100,0
|
|
20240703,095100,278333450,44100,44100,44100,44100,1
|
|
20240703,095000,278289350,43700,43700,43700,43700,1
|
|
20240703,094900,278245650,43650,43700,44000,43650,85
|
|
20240703,094800,274514150,44250,44100,44250,44100,205
|
|
20240703,094700,265446150,44150,43900,44150,43700,191
|
|
20240703,094600,257031850,43850,43650,43850,43650,65
|
|
20240703,094500,254190400,43650,43650,43650,43650,30
|
|
20240703,094400,252880900,43650,43650,43650,43650,0
|
|
20240703,094300,252880900,43650,43650,43650,43650,140
|
|
20240703,094200,246769900,43650,43900,43900,43650,4
|
|
20240703,094100,246595050,43650,43650,43650,43650,23
|
|
20240703,094000,245591100,43650,43650,43650,43650,6
|
|
20240703,093900,245329200,43650,43650,43650,43600,109
|
|
20240703,093800,240572300,43600,43600,43600,43600,0
|
|
20240703,093700,240572300,43600,43650,43650,43600,137
|
|
20240703,093600,234598350,43650,44050,44050,43650,7
|
|
20240703,093500,234290800,44050,43800,44050,43600,47
|
|
20240703,093400,232239150,43750,43850,43850,43750,237
|
|
20240703,093300,221863850,44100,43850,44100,43850,22
|
|
20240703,093200,220898650,44150,44050,44150,43850,675
|
|
20240703,093100,191199450,44200,44200,44200,44200,0
|
|
20240703,093000,191199450,44200,44100,44200,44100,60
|
|
20240703,092900,188548550,44050,44050,44150,44050,193
|
|
20240703,092800,180045200,44050,44100,44100,44050,20
|
|
20240703,092700,179163700,44050,44200,44200,44050,54
|
|
20240703,092600,176784550,44300,44350,44350,44300,21
|
|
20240703,092500,175854200,44350,44300,44350,44250,21
|
|
20240703,092400,174924150,44400,44350,44400,44350,110
|
|
20240703,092300,170042100,44300,43950,44300,43950,377
|
|
20240703,092200,153389400,43950,44100,44150,43950,18
|
|
20240703,092100,152596950,44200,44200,44200,44150,27
|
|
20240703,092000,151404800,44200,43900,44200,43900,518
|
|
20240703,091900,128590600,43900,43950,43950,43900,48
|
|
20240703,091800,126482300,44000,44000,44000,44000,58
|
|
20240703,091700,123930300,44000,44000,44000,43950,71
|
|
20240703,091600,120806700,44000,43700,44000,43700,332
|
|
20240703,091500,106250250,43650,43700,43700,43650,33
|
|
20240703,091400,104808800,43700,43700,43700,43700,63
|
|
20240703,091300,102055700,43700,43750,43750,43700,8
|
|
20240703,091200,101706050,43750,43650,43750,43600,92
|
|
20240703,091100,97686250,43600,43600,43600,43600,31
|
|
20240703,091000,96334650,43600,43650,43650,43600,79
|
|
20240703,090900,92890200,43650,43600,43650,43600,71
|
|
20240703,090800,89791100,43650,43500,43650,43500,56
|
|
20240703,090700,87351850,43500,43500,43500,43500,60
|
|
20240703,090600,84741850,43500,43500,43500,43400,616
|
|
20240703,090500,57947050,43500,43200,43500,43100,456
|
|
20240703,090400,38154450,43100,43050,43100,43050,194
|
|
20240703,090300,29801500,43050,43050,43050,43050,1
|
|
20240703,090200,29758450,43000,43050,43050,43000,30
|
|
20240703,090100,28468400,43000,43000,43000,43000,53
|
|
20240703,090000,26189400,43200,42950,43200,42950,547
|