621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,191800,1096652550,24750,24750,24750,24750,1014
|
|
20240701,191700,1096652550,24750,24750,24750,24750,0
|
|
20240701,191600,1096652550,24750,24750,24750,24750,0
|
|
20240701,191500,1096652550,24750,24750,24750,24750,0
|
|
20240701,191400,1096652550,24750,24750,24750,24750,0
|
|
20240701,191300,1096652550,24750,24750,24750,24750,0
|
|
20240701,191200,1096652550,24750,24750,24750,24750,0
|
|
20240701,191100,1096652550,24750,24750,24750,24750,0
|
|
20240701,191000,1096652550,24750,24750,24750,24750,0
|
|
20240701,190900,1096652550,24750,24750,24750,24750,0
|
|
20240701,190800,1096652550,24750,24750,24750,24750,0
|
|
20240701,190700,1096652550,24750,24750,24750,24750,0
|
|
20240701,190600,1096652550,24750,24750,24750,24750,0
|
|
20240701,190500,1096652550,24750,24750,24750,24750,0
|
|
20240701,190400,1096652550,24750,24750,24750,24750,0
|
|
20240701,190300,1096652550,24750,24750,24750,24750,0
|
|
20240701,190200,1096652550,24750,24750,24750,24750,0
|
|
20240701,190100,1096652550,24750,24750,24750,24750,0
|
|
20240701,190000,1096652550,24750,24750,24750,24750,0
|
|
20240701,185900,1096652550,24750,24750,24750,24750,0
|
|
20240701,185800,1096652550,24750,24750,24750,24750,0
|
|
20240701,185700,1096652550,24750,24750,24750,24750,0
|
|
20240701,185600,1096652550,24750,24750,24750,24750,0
|
|
20240701,185500,1096652550,24750,24750,24750,24750,0
|
|
20240701,185400,1096652550,24750,24750,24750,24750,0
|
|
20240701,185300,1096652550,24750,24750,24750,24750,0
|
|
20240701,185200,1096652550,24750,24750,24750,24750,0
|
|
20240701,185100,1096652550,24750,24750,24750,24750,0
|
|
20240701,185000,1096652550,24750,24750,24750,24750,0
|
|
20240701,184900,1096652550,24750,24750,24750,24750,0
|
|
20240701,184800,1096652550,24750,24750,24750,24750,1014
|
|
20240701,184700,1096652550,24750,24750,24750,24750,0
|
|
20240701,184600,1096652550,24750,24750,24750,24750,0
|
|
20240701,184500,1096652550,24750,24750,24750,24750,0
|
|
20240701,184400,1096652550,24750,24750,24750,24750,0
|
|
20240701,184300,1096652550,24750,24750,24750,24750,0
|
|
20240701,184200,1096652550,24750,24750,24750,24750,0
|
|
20240701,184100,1096652550,24750,24750,24750,24750,0
|
|
20240701,184000,1096652550,24750,24750,24750,24750,0
|
|
20240701,183900,1096652550,24750,24750,24750,24750,0
|
|
20240701,183800,1096652550,24750,24750,24750,24750,0
|
|
20240701,183700,1096652550,24750,24750,24750,24750,0
|
|
20240701,183600,1096652550,24750,24750,24750,24750,0
|
|
20240701,183500,1096652550,24750,24750,24750,24750,0
|
|
20240701,183400,1096652550,24750,24750,24750,24750,0
|
|
20240701,183300,1096652550,24750,24750,24750,24750,0
|
|
20240701,183200,1096652550,24750,24750,24750,24750,0
|
|
20240701,183100,1096652550,24750,24750,24750,24750,0
|
|
20240701,183000,1096652550,24750,24750,24750,24750,0
|
|
20240701,182900,1096652550,24750,24750,24750,24750,0
|
|
20240701,182800,1096652550,24750,24750,24750,24750,0
|
|
20240701,182700,1096652550,24750,24750,24750,24750,0
|
|
20240701,182600,1096652550,24750,24750,24750,24750,0
|
|
20240701,182500,1096652550,24750,24750,24750,24750,0
|
|
20240701,182400,1096652550,24750,24750,24750,24750,0
|
|
20240701,182300,1096652550,24750,24750,24750,24750,0
|
|
20240701,182200,1096652550,24750,24750,24750,24750,0
|
|
20240701,182100,1096652550,24750,24750,24750,24750,0
|
|
20240701,182000,1096652550,24750,24750,24750,24750,0
|
|
20240701,181900,1096652550,24750,24750,24750,24750,0
|
|
20240701,181800,1096652550,24750,24750,24750,24750,1014
|
|
20240701,181700,1096652550,24750,24750,24750,24750,0
|
|
20240701,181600,1096652550,24750,24750,24750,24750,0
|
|
20240701,181500,1096652550,24750,24750,24750,24750,0
|
|
20240701,181400,1096652550,24750,24750,24750,24750,0
|
|
20240701,181300,1096652550,24750,24750,24750,24750,0
|
|
20240701,181200,1096652550,24750,24750,24750,24750,0
|
|
20240701,181100,1096652550,24750,24750,24750,24750,0
|
|
20240701,181000,1096652550,24750,24750,24750,24750,0
|
|
20240701,180900,1096652550,24750,24750,24750,24750,0
|
|
20240701,180800,1096652550,24750,24750,24750,24750,0
|
|
20240701,180700,1096652550,24750,24750,24750,24750,0
|
|
20240701,180600,1096652550,24750,24750,24750,24750,0
|
|
20240701,180500,1096652550,24750,24750,24750,24750,0
|
|
20240701,180400,1096652550,24750,24750,24750,24750,0
|
|
20240701,180300,1096652550,24750,24750,24750,24750,0
|
|
20240701,180200,1096652550,24750,24750,24750,24750,0
|
|
20240701,180100,1096652550,24750,24750,24750,24750,0
|
|
20240701,180000,1096652550,24750,24750,24750,24750,0
|
|
20240701,175900,1096652550,24750,24750,24750,24750,0
|
|
20240701,175800,1096652550,24750,24750,24750,24750,0
|
|
20240701,175700,1096652550,24750,24750,24750,24750,0
|
|
20240701,175600,1096652550,24750,24750,24750,24750,0
|
|
20240701,175500,1096652550,24750,24750,24750,24750,0
|
|
20240701,175400,1096652550,24750,24750,24750,24750,0
|
|
20240701,175300,1096652550,24750,24750,24750,24750,0
|
|
20240701,175200,1096652550,24750,24750,24750,24750,0
|
|
20240701,175100,1096652550,24750,24750,24750,24750,0
|
|
20240701,175000,1096652550,24750,24750,24750,24750,0
|
|
20240701,174900,1096652550,24750,24750,24750,24750,0
|
|
20240701,174800,1096652550,24750,24750,24750,24750,1014
|
|
20240701,174700,1096652550,24750,24750,24750,24750,0
|
|
20240701,174600,1096652550,24750,24750,24750,24750,0
|
|
20240701,174500,1096652550,24750,24750,24750,24750,0
|
|
20240701,174400,1096652550,24750,24750,24750,24750,0
|
|
20240701,174300,1096652550,24750,24750,24750,24750,0
|
|
20240701,174200,1096652550,24750,24750,24750,24750,0
|
|
20240701,174100,1096652550,24750,24750,24750,24750,0
|
|
20240701,174000,1096652550,24750,24750,24750,24750,0
|
|
20240701,173900,1096652550,24750,24750,24750,24750,0
|
|
20240701,173800,1096652550,24750,24750,24750,24750,0
|
|
20240701,173700,1096652550,24750,24750,24750,24750,0
|
|
20240701,173600,1096652550,24750,24750,24750,24750,0
|
|
20240701,173500,1096652550,24750,24750,24750,24750,0
|
|
20240701,173400,1096652550,24750,24750,24750,24750,0
|
|
20240701,173300,1096652550,24750,24750,24750,24750,0
|
|
20240701,173200,1096652550,24750,24750,24750,24750,0
|
|
20240701,173100,1096652550,24750,24750,24750,24750,0
|
|
20240701,173000,1096652550,24750,24750,24750,24750,0
|
|
20240701,172900,1096652550,24750,24750,24750,24750,0
|
|
20240701,172800,1096652550,24750,24750,24750,24750,0
|
|
20240701,172700,1096652550,24750,24750,24750,24750,0
|
|
20240701,172600,1096652550,24750,24750,24750,24750,0
|
|
20240701,172500,1096652550,24750,24750,24750,24750,0
|
|
20240701,172400,1096652550,24750,24750,24750,24750,0
|
|
20240701,172300,1096652550,24750,24750,24750,24750,0
|
|
20240701,172200,1096652550,24750,24750,24750,24750,0
|
|
20240701,172100,1096652550,24750,24750,24750,24750,0
|
|
20240701,172000,1096652550,24750,24750,24750,24750,0
|
|
20240701,171900,1096652550,24750,24750,24750,24750,0
|
|
20240701,171800,1096652550,24750,24750,24750,24750,1014
|
|
20240701,171700,1096652550,24750,24750,24750,24750,0
|
|
20240701,171600,1096652550,24750,24750,24750,24750,0
|
|
20240701,171500,1096652550,24750,24750,24750,24750,0
|
|
20240701,171400,1096652550,24750,24750,24750,24750,0
|
|
20240701,171300,1096652550,24750,24750,24750,24750,0
|
|
20240701,171200,1096652550,24750,24750,24750,24750,0
|
|
20240701,171100,1096652550,24750,24750,24750,24750,0
|
|
20240701,171000,1096652550,24750,24750,24750,24750,0
|
|
20240701,170900,1096652550,24750,24750,24750,24750,0
|
|
20240701,170800,1096652550,24750,24750,24750,24750,0
|
|
20240701,170700,1096652550,24750,24750,24750,24750,0
|
|
20240701,170600,1096652550,24750,24750,24750,24750,0
|
|
20240701,170500,1096652550,24750,24750,24750,24750,0
|
|
20240701,170400,1096652550,24750,24750,24750,24750,0
|
|
20240701,170300,1096652550,24750,24750,24750,24750,0
|
|
20240701,170200,1096652550,24750,24750,24750,24750,0
|
|
20240701,170100,1096652550,24750,24750,24750,24750,0
|
|
20240701,170000,1096652550,24750,24750,24750,24750,0
|
|
20240701,165900,1096652550,24750,24750,24750,24750,0
|
|
20240701,165800,1096652550,24750,24750,24750,24750,0
|
|
20240701,165700,1096652550,24750,24750,24750,24750,0
|
|
20240701,165600,1096652550,24750,24750,24750,24750,0
|
|
20240701,165500,1096652550,24750,24750,24750,24750,0
|
|
20240701,165400,1096652550,24750,24750,24750,24750,0
|
|
20240701,165300,1096652550,24750,24750,24750,24750,0
|
|
20240701,165200,1096652550,24750,24750,24750,24750,0
|
|
20240701,165100,1096652550,24750,24750,24750,24750,0
|
|
20240701,165000,1096652550,24750,24750,24750,24750,0
|
|
20240701,164900,1096652550,24750,24750,24750,24750,0
|
|
20240701,164800,1096652550,24750,24750,24750,24750,1014
|
|
20240701,164700,1096652550,24750,24750,24750,24750,0
|
|
20240701,164600,1096652550,24750,24750,24750,24750,0
|
|
20240701,164500,1096652550,24750,24750,24750,24750,0
|
|
20240701,164400,1096652550,24750,24750,24750,24750,0
|
|
20240701,164300,1096652550,24750,24750,24750,24750,0
|
|
20240701,164200,1096652550,24750,24750,24750,24750,0
|
|
20240701,164100,1096652550,24750,24750,24750,24750,0
|
|
20240701,164000,1096652550,24750,24750,24750,24750,0
|
|
20240701,163900,1096652550,24750,24750,24750,24750,0
|
|
20240701,163800,1096652550,24750,24750,24750,24750,0
|
|
20240701,163700,1096652550,24750,24750,24750,24750,0
|
|
20240701,163600,1096652550,24750,24750,24750,24750,0
|
|
20240701,163500,1096652550,24750,24750,24750,24750,0
|
|
20240701,163400,1096652550,24750,24750,24750,24750,0
|
|
20240701,163300,1096652550,24750,24750,24750,24750,0
|
|
20240701,163200,1096652550,24750,24750,24750,24750,0
|
|
20240701,163100,1096652550,24750,24750,24750,24750,0
|
|
20240701,163000,1096652550,24750,24750,24750,24750,0
|
|
20240701,162900,1096652550,24750,24750,24750,24750,0
|
|
20240701,162800,1096652550,24750,24750,24750,24750,0
|
|
20240701,162700,1096652550,24750,24750,24750,24750,0
|
|
20240701,162600,1096652550,24750,24750,24750,24750,0
|
|
20240701,162500,1096652550,24750,24750,24750,24750,0
|
|
20240701,162400,1096652550,24750,24750,24750,24750,0
|
|
20240701,162300,1096652550,24750,24750,24750,24750,0
|
|
20240701,162200,1096652550,24750,24750,24750,24750,0
|
|
20240701,162100,1096652550,24750,24750,24750,24750,0
|
|
20240701,162000,1096652550,24750,24750,24750,24750,0
|
|
20240701,161900,1096652550,24750,24750,24750,24750,0
|
|
20240701,161800,1096652550,24750,24750,24750,24750,1014
|
|
20240701,161700,1096652550,24750,24750,24750,24750,0
|
|
20240701,161600,1096652550,24750,24750,24750,24750,0
|
|
20240701,161500,1096652550,24750,24750,24750,24750,0
|
|
20240701,161400,1096652550,24750,24750,24750,24750,0
|
|
20240701,161300,1096652550,24750,24750,24750,24750,0
|
|
20240701,161200,1096652550,24750,24750,24750,24750,0
|
|
20240701,161100,1096652550,24750,24750,24750,24750,0
|
|
20240701,161000,1096652550,24750,24750,24750,24750,0
|
|
20240701,160900,1096652550,24750,24750,24750,24750,0
|
|
20240701,160800,1096652550,24750,24750,24750,24750,0
|
|
20240701,160700,1096652550,24750,24750,24750,24750,0
|
|
20240701,160600,1096652550,24750,24750,24750,24750,0
|
|
20240701,160500,1096652550,24750,24750,24750,24750,0
|
|
20240701,160400,1096652550,24750,24750,24750,24750,0
|
|
20240701,160300,1096652550,24750,24750,24750,24750,0
|
|
20240701,160200,1096652550,24750,24750,24750,24750,0
|
|
20240701,160100,1096652550,24750,24750,24750,24750,0
|
|
20240701,160000,1096652550,24750,24750,24750,24750,0
|
|
20240701,155900,1096652550,24750,24750,24750,24750,0
|
|
20240701,155800,1096652550,24750,24750,24750,24750,0
|
|
20240701,155700,1096652550,24750,24750,24750,24750,0
|
|
20240701,155600,1096652550,24750,24750,24750,24750,0
|
|
20240701,155500,1096652550,24750,24750,24750,24750,0
|
|
20240701,155400,1096652550,24750,24750,24750,24750,0
|
|
20240701,155300,1096652550,24750,24750,24750,24750,0
|
|
20240701,155200,1096652550,24750,24750,24750,24750,0
|
|
20240701,155100,1096652550,24750,24750,24750,24750,0
|
|
20240701,155000,1096652550,24750,24750,24750,24750,0
|
|
20240701,154900,1096652550,24750,24750,24750,24750,0
|
|
20240701,154800,1096652550,24750,24750,24750,24750,1014
|
|
20240701,154700,1096652550,24750,24750,24750,24750,0
|
|
20240701,154600,1096652550,24750,24750,24750,24750,0
|
|
20240701,154500,1096652550,24750,24750,24750,24750,0
|
|
20240701,154400,1096652550,24750,24750,24750,24750,0
|
|
20240701,154300,1096652550,24750,24750,24750,24750,0
|
|
20240701,154200,1096652550,24750,24750,24750,24750,0
|
|
20240701,154100,1096652550,24750,24750,24750,24750,0
|
|
20240701,154000,1096652550,24750,24750,24750,24750,0
|
|
20240701,153900,1096652550,24750,24750,24750,24750,0
|
|
20240701,153800,1096652550,24750,24750,24750,24750,0
|
|
20240701,153700,1096652550,24750,24750,24750,24750,0
|
|
20240701,153600,1096652550,24750,24750,24750,24750,0
|
|
20240701,153500,1096652550,24750,24750,24750,24750,0
|
|
20240701,153400,1096652550,24750,24750,24750,24750,0
|
|
20240701,153300,1096652550,24750,24750,24750,24750,0
|
|
20240701,153200,1096652550,24750,24750,24750,24750,0
|
|
20240701,153100,1096652550,24750,24750,24750,24750,0
|
|
20240701,153000,1096652550,24750,24750,24750,24750,1014
|
|
20240701,152900,1071556050,24750,24750,24750,24750,0
|
|
20240701,152800,1071556050,24750,24750,24750,24750,0
|
|
20240701,152700,1071556050,24750,24750,24750,24750,0
|
|
20240701,152600,1071556050,24750,24750,24750,24750,0
|
|
20240701,152500,1071556050,24750,24750,24750,24750,0
|
|
20240701,152400,1071556050,24750,24750,24750,24750,0
|
|
20240701,152300,1071556050,24750,24750,24750,24750,0
|
|
20240701,152200,1071556050,24750,24750,24750,24750,0
|
|
20240701,152100,1071556050,24750,24750,24750,24750,0
|
|
20240701,152000,1071556050,24750,24750,24750,24750,0
|
|
20240701,151900,1071556050,24750,24750,24750,24700,136
|
|
20240701,151800,1068192400,24750,24750,24750,24750,13
|
|
20240701,151700,1067870650,24700,24750,24750,24700,118
|
|
20240701,151600,1064955950,24750,24700,24750,24700,163
|
|
20240701,151500,1060922950,24700,24700,24750,24700,302
|
|
20240701,151400,1053457550,24700,24700,24700,24700,188
|
|
20240701,151300,1048813950,24650,24750,24750,24650,371
|
|
20240701,151200,1039643900,24700,24750,24750,24700,133
|
|
20240701,151100,1036352200,24750,24750,24750,24750,114
|
|
20240701,151000,1033530700,24750,24700,24750,24700,170
|
|
20240701,150900,1029326250,24700,24700,24700,24700,52
|
|
20240701,150800,1028041850,24700,24700,24700,24700,359
|
|
20240701,150700,1019174550,24700,24700,24700,24700,500
|
|
20240701,150600,1006824550,24700,24700,24700,24700,116
|
|
20240701,150500,1003959350,24700,24650,24700,24650,207
|
|
20240701,150400,998851450,24700,24700,24700,24700,120
|
|
20240701,150300,995887450,24700,24700,24700,24650,160
|
|
20240701,150200,991935750,24700,24650,24700,24650,280
|
|
20240701,150100,985027700,24700,24700,24700,24700,201
|
|
20240701,150000,980063000,24700,24700,24700,24650,217
|
|
20240701,145900,974708100,24700,24700,24700,24700,110
|
|
20240701,145800,971991100,24700,24700,24700,24700,212
|
|
20240701,145700,966754700,24700,24750,24750,24700,1479
|
|
20240701,145600,930182950,24700,24700,24700,24700,58
|
|
20240701,145500,928750350,24750,24750,24750,24750,118
|
|
20240701,145400,925829850,24750,24750,24750,24750,140
|
|
20240701,145300,922364850,24750,24750,24750,24750,183
|
|
20240701,145200,917835600,24750,24700,24750,24700,109
|
|
20240701,145100,915138100,24700,24700,24700,24700,117
|
|
20240701,145000,912248200,24700,24700,24700,24700,104
|
|
20240701,144900,909679400,24700,24700,24700,24650,627
|
|
20240701,144800,894202500,24700,24700,24700,24700,102
|
|
20240701,144700,891683100,24700,24700,24700,24700,115
|
|
20240701,144600,888842600,24700,24700,24700,24700,308
|
|
20240701,144500,881235000,24700,24700,24700,24700,8
|
|
20240701,144400,881037400,24750,24750,24750,24750,167
|
|
20240701,144300,876904150,24750,24750,24750,24750,111
|
|
20240701,144200,874156900,24700,24700,24700,24700,1120
|
|
20240701,144100,846492900,24700,24700,24700,24700,103
|
|
20240701,144000,843948800,24700,24700,24700,24700,121
|
|
20240701,143900,840960100,24700,24700,24700,24700,102
|
|
20240701,143800,838440700,24700,24700,24700,24700,112
|
|
20240701,143700,835674300,24600,24650,24750,24600,675
|
|
20240701,143600,819052700,24750,24700,24750,24700,1283
|
|
20240701,143500,787346100,24650,24650,24650,24650,1918
|
|
20240701,143400,740067400,24650,24650,24650,24650,0
|
|
20240701,143300,740067400,24650,24600,24650,24600,263
|
|
20240701,143200,733591950,24650,24650,24650,24650,110
|
|
20240701,143100,730880450,24650,24650,24650,24650,293
|
|
20240701,143000,723658000,24650,24600,24650,24600,211
|
|
20240701,142900,718461850,24600,24600,24600,24600,200
|
|
20240701,142800,713541850,24650,24650,24650,24650,107
|
|
20240701,142700,710904300,24650,24650,24650,24650,270
|
|
20240701,142600,704248800,24600,24600,24600,24600,324
|
|
20240701,142500,696278400,24600,24600,24600,24600,265
|
|
20240701,142400,689759400,24600,24600,24600,24600,253
|
|
20240701,142300,683535600,24600,24600,24600,24600,0
|
|
20240701,142200,683535600,24600,24600,24600,24600,115
|
|
20240701,142100,680706600,24600,24600,24600,24600,94
|
|
20240701,142000,678394200,24650,24650,24650,24650,13
|
|
20240701,141900,678073750,24600,24550,24600,24550,1129
|
|
20240701,141800,650303950,24550,24550,24550,24550,1300
|
|
20240701,141700,618388950,24550,24550,24550,24550,5
|
|
20240701,141600,618266200,24550,24550,24550,24550,232
|
|
20240701,141500,612570600,24550,24550,24550,24550,100
|
|
20240701,141400,610115600,24550,24550,24550,24550,106
|
|
20240701,141300,607513300,24500,24500,24500,24500,0
|
|
20240701,141200,607513300,24500,24500,24500,24500,25
|
|
20240701,141100,606900800,24500,24500,24500,24500,100
|
|
20240701,141000,604450800,24500,24500,24500,24500,23
|
|
20240701,140900,603887300,24500,24500,24500,24500,101
|
|
20240701,140800,601412800,24500,24500,24500,24500,0
|
|
20240701,140700,601412800,24500,24500,24500,24500,12
|
|
20240701,140600,601118800,24500,24500,24500,24500,10
|
|
20240701,140500,600873800,24500,24500,24500,24500,10
|
|
20240701,140400,600628800,24500,24500,24500,24500,0
|
|
20240701,140300,600628800,24500,24500,24500,24500,200
|
|
20240701,140200,595728800,24500,24500,24500,24500,0
|
|
20240701,140100,595728800,24500,24500,24500,24500,0
|
|
20240701,140000,595728800,24500,24500,24500,24500,0
|
|
20240701,135900,595728800,24500,24500,24500,24500,0
|
|
20240701,135800,595728800,24500,24500,24500,24500,0
|
|
20240701,135700,595728800,24500,24500,24500,24500,5
|
|
20240701,135600,595606300,24500,24500,24500,24500,396
|
|
20240701,135500,585904300,24550,24550,24550,24550,0
|
|
20240701,135400,585904300,24550,24550,24550,24550,42
|
|
20240701,135300,584873200,24550,24550,24550,24550,0
|
|
20240701,135200,584873200,24550,24550,24550,24550,1
|
|
20240701,135100,584848650,24550,24550,24550,24550,0
|
|
20240701,135000,584848650,24550,24550,24550,24550,0
|
|
20240701,134900,584848650,24550,24550,24550,24550,34
|
|
20240701,134800,584013950,24500,24450,24500,24450,787
|
|
20240701,134700,564732500,24450,24450,24450,24450,130
|
|
20240701,134600,561554000,24400,24400,24400,24400,1
|
|
20240701,134500,561529600,24400,24400,24400,24400,0
|
|
20240701,134400,561529600,24400,24400,24400,24400,0
|
|
20240701,134300,561529600,24400,24450,24450,24400,310
|
|
20240701,134200,553965100,24450,24500,24500,24450,394
|
|
20240701,134100,544331600,24500,24500,24500,24500,2
|
|
20240701,134000,544282600,24450,24450,24450,24450,0
|
|
20240701,133900,544282600,24450,24450,24450,24450,0
|
|
20240701,133800,544282600,24450,24450,24450,24450,0
|
|
20240701,133700,544282600,24450,24450,24450,24450,0
|
|
20240701,133600,544282600,24450,24450,24450,24450,100
|
|
20240701,133500,541837600,24500,24500,24500,24500,0
|
|
20240701,133400,541837600,24500,24500,24500,24500,0
|
|
20240701,133300,541837600,24500,24500,24500,24500,0
|
|
20240701,133200,541837600,24500,24500,24500,24500,0
|
|
20240701,133100,541837600,24500,24500,24500,24500,0
|
|
20240701,133000,541837600,24500,24500,24500,24500,1
|
|
20240701,132900,541813100,24450,24450,24450,24450,0
|
|
20240701,132800,541813100,24450,24450,24450,24450,0
|
|
20240701,132700,541813100,24450,24450,24450,24450,0
|
|
20240701,132600,541813100,24450,24450,24450,24450,1
|
|
20240701,132500,541788650,24450,24450,24450,24450,0
|
|
20240701,132400,541788650,24450,24450,24450,24450,0
|
|
20240701,132300,541788650,24450,24450,24450,24450,0
|
|
20240701,132200,541788650,24450,24450,24450,24450,0
|
|
20240701,132100,541788650,24450,24450,24450,24450,1
|
|
20240701,132000,541764200,24450,24450,24450,24450,0
|
|
20240701,131900,541764200,24450,24450,24450,24450,0
|
|
20240701,131800,541764200,24450,24450,24450,24450,1489
|
|
20240701,131700,505358150,24400,24400,24400,24400,0
|
|
20240701,131600,505358150,24400,24400,24400,24400,0
|
|
20240701,131500,505358150,24400,24400,24400,24400,0
|
|
20240701,131400,505358150,24400,24400,24400,24400,0
|
|
20240701,131300,505358150,24400,24400,24400,24400,0
|
|
20240701,131200,505358150,24400,24400,24400,24400,0
|
|
20240701,131100,505358150,24400,24400,24400,24400,0
|
|
20240701,131000,505358150,24400,24400,24400,24400,0
|
|
20240701,130900,505358150,24400,24400,24400,24400,0
|
|
20240701,130800,505358150,24400,24400,24400,24400,0
|
|
20240701,130700,505358150,24400,24400,24400,24400,0
|
|
20240701,130600,505358150,24400,24400,24400,24400,82
|
|
20240701,130500,503357350,24400,24400,24400,24400,0
|
|
20240701,130400,503357350,24400,24400,24400,24400,20
|
|
20240701,130300,502869350,24400,24400,24400,24400,0
|
|
20240701,130200,502869350,24400,24400,24400,24400,20
|
|
20240701,130100,502381350,24450,24450,24450,24450,5
|
|
20240701,130000,502259100,24450,24450,24450,24450,0
|
|
20240701,125900,502259100,24450,24450,24450,24450,0
|
|
20240701,125800,502259100,24450,24450,24450,24450,10
|
|
20240701,125700,502014600,24450,24450,24450,24450,0
|
|
20240701,125600,502014600,24450,24450,24450,24450,0
|
|
20240701,125500,502014600,24450,24450,24450,24450,0
|
|
20240701,125400,502014600,24450,24450,24450,24450,10
|
|
20240701,125300,501770100,24450,24450,24450,24450,20
|
|
20240701,125200,501281100,24450,24400,24450,24400,2
|
|
20240701,125100,501232250,24400,24400,24400,24400,40
|
|
20240701,125000,500256250,24400,24400,24400,24400,0
|
|
20240701,124900,500256250,24400,24400,24400,24400,0
|
|
20240701,124800,500256250,24400,24400,24400,24400,0
|
|
20240701,124700,500256250,24400,24400,24400,24400,0
|
|
20240701,124600,500256250,24400,24400,24400,24400,0
|
|
20240701,124500,500256250,24400,24400,24400,24400,0
|
|
20240701,124400,500256250,24400,24400,24400,24400,0
|
|
20240701,124300,500256250,24400,24400,24400,24400,240
|
|
20240701,124200,494400250,24450,24450,24450,24450,4
|
|
20240701,124100,494302450,24450,24450,24450,24450,90
|
|
20240701,124000,492101950,24450,24450,24450,24450,0
|
|
20240701,123900,492101950,24450,24450,24450,24450,0
|
|
20240701,123800,492101950,24450,24450,24450,24450,0
|
|
20240701,123700,492101950,24450,24450,24450,24450,0
|
|
20240701,123600,492101950,24450,24450,24450,24450,0
|
|
20240701,123500,492101950,24450,24450,24450,24450,0
|
|
20240701,123400,492101950,24450,24450,24450,24450,0
|
|
20240701,123300,492101950,24450,24450,24450,24450,104
|
|
20240701,123200,489559150,24450,24450,24450,24450,0
|
|
20240701,123100,489559150,24450,24450,24450,24450,15
|
|
20240701,123000,489192400,24450,24450,24450,24450,290
|
|
20240701,122900,482101900,24450,24500,24500,24450,6
|
|
20240701,122800,481955150,24450,24450,24450,24450,0
|
|
20240701,122700,481955150,24450,24450,24450,24450,0
|
|
20240701,122600,481955150,24450,24450,24450,24450,0
|
|
20240701,122500,481955150,24450,24450,24450,24450,0
|
|
20240701,122400,481955150,24450,24450,24450,24450,13
|
|
20240701,122300,481637300,24450,24450,24450,24450,0
|
|
20240701,122200,481637300,24450,24450,24450,24450,23
|
|
20240701,122100,481074950,24450,24450,24450,24450,0
|
|
20240701,122000,481074950,24450,24450,24450,24450,44
|
|
20240701,121900,479999150,24450,24450,24450,24450,56
|
|
20240701,121800,478629950,24450,24450,24450,24450,0
|
|
20240701,121700,478629950,24450,24450,24450,24450,1
|
|
20240701,121600,478605500,24450,24450,24450,24450,42
|
|
20240701,121500,477578600,24450,24450,24450,24450,71
|
|
20240701,121400,475842650,24450,24450,24450,24450,20
|
|
20240701,121300,475353650,24450,24450,24450,24450,9
|
|
20240701,121200,475133600,24450,24450,24450,24450,0
|
|
20240701,121100,475133600,24450,24450,24450,24450,3
|
|
20240701,121000,475060250,24500,24500,24500,24500,0
|
|
20240701,120900,475060250,24500,24500,24500,24500,0
|
|
20240701,120800,475060250,24500,24500,24500,24500,0
|
|
20240701,120700,475060250,24500,24500,24500,24500,0
|
|
20240701,120600,475060250,24500,24500,24500,24500,7
|
|
20240701,120500,474888750,24500,24500,24500,24500,60
|
|
20240701,120400,473418750,24500,24500,24500,24500,0
|
|
20240701,120300,473418750,24500,24500,24500,24500,0
|
|
20240701,120200,473418750,24500,24400,24500,24400,4
|
|
20240701,120100,473321050,24400,24400,24400,24400,0
|
|
20240701,120000,473321050,24400,24400,24400,24400,20
|
|
20240701,115900,472833050,24500,24500,24500,24500,0
|
|
20240701,115800,472833050,24500,24500,24500,24500,0
|
|
20240701,115700,472833050,24500,24400,24500,24400,147
|
|
20240701,115600,469246150,24400,24400,24400,24400,15
|
|
20240701,115500,468880150,24400,24400,24400,24400,1
|
|
20240701,115400,468855750,24500,24500,24500,24500,0
|
|
20240701,115300,468855750,24500,24500,24500,24500,0
|
|
20240701,115200,468855750,24500,24500,24500,24500,0
|
|
20240701,115100,468855750,24500,24500,24500,24500,0
|
|
20240701,115000,468855750,24500,24500,24500,24500,51
|
|
20240701,114900,467606250,24400,24400,24400,24400,0
|
|
20240701,114800,467606250,24400,24450,24450,24400,85
|
|
20240701,114700,465532000,24500,24500,24500,24500,0
|
|
20240701,114600,465532000,24500,24500,24500,24500,0
|
|
20240701,114500,465532000,24500,24500,24500,24500,0
|
|
20240701,114400,465532000,24500,24500,24500,24500,25
|
|
20240701,114300,464919500,24500,24500,24500,24500,5
|
|
20240701,114200,464797000,24500,24500,24500,24500,0
|
|
20240701,114100,464797000,24500,24500,24500,24500,0
|
|
20240701,114000,464797000,24500,24500,24500,24500,12
|
|
20240701,113900,464503000,24500,24500,24500,24500,16
|
|
20240701,113800,464111000,24500,24500,24500,24500,0
|
|
20240701,113700,464111000,24500,24500,24500,24500,0
|
|
20240701,113600,464111000,24500,24500,24500,24500,3
|
|
20240701,113500,464037500,24500,24500,24500,24500,0
|
|
20240701,113400,464037500,24500,24500,24500,24500,10
|
|
20240701,113300,463792500,24500,24500,24500,24500,1
|
|
20240701,113200,463768000,24400,24450,24450,24400,1500
|
|
20240701,113100,427161800,24500,24500,24500,24500,0
|
|
20240701,113000,427161800,24500,24500,24500,24500,20
|
|
20240701,112900,426671800,24500,24500,24500,24500,2
|
|
20240701,112800,426622800,24500,24500,24500,24500,3
|
|
20240701,112700,426549300,24500,24500,24500,24500,0
|
|
20240701,112600,426549300,24500,24500,24500,24500,8
|
|
20240701,112500,426353300,24500,24500,24500,24500,1
|
|
20240701,112400,426328800,24500,24450,24500,24400,20
|
|
20240701,112300,425840100,24400,24400,24400,24400,3
|
|
20240701,112200,425766900,24400,24450,24450,24400,41
|
|
20240701,112100,424766250,24450,24450,24450,24450,59
|
|
20240701,112000,423323700,24450,24450,24450,24450,61
|
|
20240701,111900,421832250,24450,24450,24450,24450,30
|
|
20240701,111800,421098750,24450,24450,24450,24450,0
|
|
20240701,111700,421098750,24450,24450,24450,24450,1
|
|
20240701,111600,421074300,24450,24450,24450,24450,6
|
|
20240701,111500,420927600,24450,24450,24450,24450,4
|
|
20240701,111400,420829800,24450,24450,24450,24450,0
|
|
20240701,111300,420829800,24450,24450,24450,24450,0
|
|
20240701,111200,420829800,24450,24450,24500,24450,364
|
|
20240701,111100,411929950,24500,24500,24500,24500,14
|
|
20240701,111000,411586950,24450,24450,24450,24450,4
|
|
20240701,110900,411489150,24450,24450,24450,24450,0
|
|
20240701,110800,411489150,24450,24450,24450,24450,30
|
|
20240701,110700,410755650,24500,24500,24500,24500,10
|
|
20240701,110600,410510650,24450,24500,24500,24450,13
|
|
20240701,110500,410192650,24500,24500,24500,24500,200
|
|
20240701,110400,405292650,24450,24450,24450,24450,0
|
|
20240701,110300,405292650,24450,24500,24500,24450,3
|
|
20240701,110200,405219200,24500,24500,24500,24500,0
|
|
20240701,110100,405219200,24500,24500,24500,24500,1
|
|
20240701,110000,405194700,24450,24450,24450,24450,0
|
|
20240701,105900,405194700,24450,24450,24450,24450,8
|
|
20240701,105800,404999100,24450,24500,24500,24450,203
|
|
20240701,105700,400035600,24500,24500,24500,24500,40
|
|
20240701,105600,399055600,24450,24450,24450,24450,80
|
|
20240701,105500,397099600,24500,24450,24500,24450,48
|
|
20240701,105400,395923650,24500,24500,24500,24500,4
|
|
20240701,105300,395825650,24450,24450,24450,24450,0
|
|
20240701,105200,395825650,24450,24450,24450,24450,53
|
|
20240701,105100,394529800,24500,24500,24500,24500,0
|
|
20240701,105000,394529800,24500,24500,24500,24500,1
|
|
20240701,104900,394505300,24500,24500,24500,24500,32
|
|
20240701,104800,393721300,24450,24450,24450,24450,0
|
|
20240701,104700,393721300,24450,24450,24450,24450,0
|
|
20240701,104600,393721300,24450,24450,24450,24450,0
|
|
20240701,104500,393721300,24450,24450,24450,24450,1
|
|
20240701,104400,393696850,24450,24450,24450,24450,0
|
|
20240701,104300,393696850,24450,24450,24450,24450,24
|
|
20240701,104200,393110050,24500,24500,24500,24500,60
|
|
20240701,104100,391640050,24500,24500,24500,24500,85
|
|
20240701,104000,389557550,24500,24500,24500,24500,24
|
|
20240701,103900,388969550,24500,24500,24500,24500,0
|
|
20240701,103800,388969550,24500,24500,24500,24500,1
|
|
20240701,103700,388945050,24450,24450,24450,24450,1
|
|
20240701,103600,388920600,24450,24450,24450,24450,100
|
|
20240701,103500,386475600,24450,24450,24450,24450,25
|
|
20240701,103400,385864350,24450,24450,24450,24450,43
|
|
20240701,103300,384813000,24500,24500,24500,24500,2
|
|
20240701,103200,384764000,24500,24500,24500,24500,5
|
|
20240701,103100,384641500,24500,24500,24500,24500,526
|
|
20240701,103000,371754500,24500,24450,24500,24450,2
|
|
20240701,102900,371705550,24450,24350,24450,24350,3323
|
|
20240701,102800,290557750,24300,24300,24300,24300,0
|
|
20240701,102700,290557750,24300,24300,24300,24300,0
|
|
20240701,102600,290557750,24300,24300,24300,24300,11
|
|
20240701,102500,290290450,24300,24300,24300,24300,20
|
|
20240701,102400,289804450,24350,24350,24350,24350,0
|
|
20240701,102300,289804450,24350,24350,24350,24350,0
|
|
20240701,102200,289804450,24350,24350,24350,24350,0
|
|
20240701,102100,289804450,24350,24250,24350,24250,263
|
|
20240701,102000,283417750,24250,24350,24350,24250,1800
|
|
20240701,101900,239645950,24400,24400,24400,24400,2
|
|
20240701,101800,239597150,24400,24400,24400,24400,0
|
|
20240701,101700,239597150,24400,24400,24400,24400,1
|
|
20240701,101600,239572750,24400,24400,24400,24400,1
|
|
20240701,101500,239548350,24400,24400,24400,24400,10
|
|
20240701,101400,239304350,24400,24400,24400,24400,70
|
|
20240701,101300,237596350,24400,24400,24400,24400,0
|
|
20240701,101200,237596350,24400,24400,24400,24400,2
|
|
20240701,101100,237547550,24350,24400,24400,24350,110
|
|
20240701,101000,234868550,24400,24400,24400,24400,1
|
|
20240701,100900,234844150,24400,24400,24400,24400,2
|
|
20240701,100800,234795350,24350,24400,24400,24350,71
|
|
20240701,100700,233066250,24350,24350,24350,24350,0
|
|
20240701,100600,233066250,24350,24350,24350,24350,2
|
|
20240701,100500,233017550,24350,24400,24400,24350,84
|
|
20240701,100400,230972100,24400,24400,24400,24400,0
|
|
20240701,100300,230972100,24400,24400,24400,24400,0
|
|
20240701,100200,230972100,24400,24400,24400,24400,6
|
|
20240701,100100,230825700,24350,24350,24350,24350,150
|
|
20240701,100000,227173200,24350,24350,24350,24350,514
|
|
20240701,095900,214657300,24350,24350,24350,24350,1
|
|
20240701,095800,214632950,24350,24350,24350,24350,0
|
|
20240701,095700,214632950,24350,24350,24350,24350,0
|
|
20240701,095600,214632950,24350,24350,24350,24350,10
|
|
20240701,095500,214389450,24350,24350,24350,24300,80
|
|
20240701,095400,212443950,24300,24300,24300,24300,14
|
|
20240701,095300,212103750,24300,24300,24350,24300,34
|
|
20240701,095200,211277500,24300,24350,24350,24300,2
|
|
20240701,095100,211228850,24350,24350,24350,24350,0
|
|
20240701,095000,211228850,24350,24300,24350,24300,38
|
|
20240701,094900,210304000,24300,24300,24300,24300,130
|
|
20240701,094800,207145000,24300,24300,24300,24300,75
|
|
20240701,094700,205322500,24350,24350,24350,24350,21
|
|
20240701,094600,204811150,24350,24350,24350,24300,105
|
|
20240701,094500,202255900,24350,24300,24350,24300,117
|
|
20240701,094400,199407750,24350,24350,24350,24300,62
|
|
20240701,094300,197898600,24350,24350,24350,24350,75
|
|
20240701,094200,196072350,24350,24350,24350,24350,40
|
|
20240701,094100,195098350,24350,24350,24350,24350,1
|
|
20240701,094000,195074000,24350,24300,24350,24300,13
|
|
20240701,093900,194757500,24350,24350,24350,24350,1
|
|
20240701,093800,194733150,24350,24350,24350,24350,4
|
|
20240701,093700,194635750,24350,24350,24350,24350,1282
|
|
20240701,093600,163419050,24350,24350,24350,24350,7
|
|
20240701,093500,163248600,24400,24400,24400,24400,4
|
|
20240701,093400,163151000,24400,24400,24400,24400,1
|
|
20240701,093300,163126600,24400,24400,24400,24350,100
|
|
20240701,093200,160690350,24350,24350,24350,24350,0
|
|
20240701,093100,160690350,24350,24400,24400,24350,16
|
|
20240701,093000,160300700,24400,24400,24400,24400,20
|
|
20240701,092900,159812700,24400,24400,24400,24400,96
|
|
20240701,092800,157470300,24400,24400,24400,24400,20
|
|
20240701,092700,156982300,24350,24350,24400,24350,80
|
|
20240701,092600,155031800,24400,24350,24400,24350,447
|
|
20240701,092500,144145100,24350,24250,24350,24250,26
|
|
20240701,092400,143514500,24250,24300,24300,24250,1080
|
|
20240701,092300,117319950,24300,24300,24300,24300,226
|
|
20240701,092200,111828150,24300,24350,24350,24300,284
|
|
20240701,092100,104924950,24350,24350,24350,24350,346
|
|
20240701,092000,96499850,24400,24400,24400,24400,0
|
|
20240701,091900,96499850,24400,24400,24400,24400,3
|
|
20240701,091800,96426650,24400,24400,24400,24400,3
|
|
20240701,091700,96353450,24400,24400,24400,24400,12
|
|
20240701,091600,96060650,24400,24450,24450,24400,191
|
|
20240701,091500,91400200,24400,24400,24400,24400,45
|
|
20240701,091400,90302200,24450,24450,24450,24450,30
|
|
20240701,091300,89568700,24450,24400,24450,24400,10
|
|
20240701,091200,89324650,24400,24400,24400,24400,4
|
|
20240701,091100,89227050,24450,24400,24450,24350,378
|
|
20240701,091000,80003400,24450,24450,24450,24400,369
|
|
20240701,090900,70985400,24450,24400,24450,24400,130
|
|
20240701,090800,67807100,24400,24400,24450,24400,84
|
|
20240701,090700,65757300,24400,24400,24400,24400,296
|
|
20240701,090600,58534900,24450,24450,24450,24450,52
|
|
20240701,090500,57263500,24450,24500,24500,24450,316
|
|
20240701,090400,49537200,24500,24450,24500,24450,118
|
|
20240701,090300,46651750,24450,24400,24450,24400,210
|
|
20240701,090200,41522700,24400,24350,24400,24250,1267
|
|
20240701,090100,10728800,24350,24400,24400,24350,117
|
|
20240701,090000,7874800,24400,24300,24400,24300,312
|