664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200100,449375700,23150,23150,23150,23150,63
|
|
20240702,200000,449375700,23150,23150,23150,23150,0
|
|
20240702,195900,449375700,23150,23150,23150,23150,0
|
|
20240702,195800,449375700,23150,23150,23150,23150,0
|
|
20240702,195700,449375700,23150,23150,23150,23150,0
|
|
20240702,195600,449375700,23150,23150,23150,23150,0
|
|
20240702,195500,449375700,23150,23150,23150,23150,0
|
|
20240702,195400,449375700,23150,23150,23150,23150,0
|
|
20240702,195300,449375700,23150,23150,23150,23150,0
|
|
20240702,195200,449375700,23150,23150,23150,23150,0
|
|
20240702,195100,449375700,23150,23150,23150,23150,0
|
|
20240702,195000,449375700,23150,23150,23150,23150,0
|
|
20240702,194900,449375700,23150,23150,23150,23150,0
|
|
20240702,194800,449375700,23150,23150,23150,23150,0
|
|
20240702,194700,449375700,23150,23150,23150,23150,0
|
|
20240702,194600,449375700,23150,23150,23150,23150,0
|
|
20240702,194500,449375700,23150,23150,23150,23150,0
|
|
20240702,194400,449375700,23150,23150,23150,23150,0
|
|
20240702,194300,449375700,23150,23150,23150,23150,0
|
|
20240702,194200,449375700,23150,23150,23150,23150,0
|
|
20240702,194100,449375700,23150,23150,23150,23150,0
|
|
20240702,194000,449375700,23150,23150,23150,23150,0
|
|
20240702,193900,449375700,23150,23150,23150,23150,0
|
|
20240702,193800,449375700,23150,23150,23150,23150,0
|
|
20240702,193700,449375700,23150,23150,23150,23150,0
|
|
20240702,193600,449375700,23150,23150,23150,23150,0
|
|
20240702,193500,449375700,23150,23150,23150,23150,0
|
|
20240702,193400,449375700,23150,23150,23150,23150,0
|
|
20240702,193300,449375700,23150,23150,23150,23150,0
|
|
20240702,193200,449375700,23150,23150,23150,23150,0
|
|
20240702,193100,449375700,23150,23150,23150,23150,63
|
|
20240702,193000,449375700,23150,23150,23150,23150,0
|
|
20240702,192900,449375700,23150,23150,23150,23150,0
|
|
20240702,192800,449375700,23150,23150,23150,23150,0
|
|
20240702,192700,449375700,23150,23150,23150,23150,0
|
|
20240702,192600,449375700,23150,23150,23150,23150,0
|
|
20240702,192500,449375700,23150,23150,23150,23150,0
|
|
20240702,192400,449375700,23150,23150,23150,23150,0
|
|
20240702,192300,449375700,23150,23150,23150,23150,0
|
|
20240702,192200,449375700,23150,23150,23150,23150,0
|
|
20240702,192100,449375700,23150,23150,23150,23150,0
|
|
20240702,192000,449375700,23150,23150,23150,23150,0
|
|
20240702,191900,449375700,23150,23150,23150,23150,0
|
|
20240702,191800,449375700,23150,23150,23150,23150,0
|
|
20240702,191700,449375700,23150,23150,23150,23150,0
|
|
20240702,191600,449375700,23150,23150,23150,23150,0
|
|
20240702,191500,449375700,23150,23150,23150,23150,0
|
|
20240702,191400,449375700,23150,23150,23150,23150,0
|
|
20240702,191300,449375700,23150,23150,23150,23150,0
|
|
20240702,191200,449375700,23150,23150,23150,23150,0
|
|
20240702,191100,449375700,23150,23150,23150,23150,0
|
|
20240702,191000,449375700,23150,23150,23150,23150,0
|
|
20240702,190900,449375700,23150,23150,23150,23150,0
|
|
20240702,190800,449375700,23150,23150,23150,23150,0
|
|
20240702,190700,449375700,23150,23150,23150,23150,0
|
|
20240702,190600,449375700,23150,23150,23150,23150,0
|
|
20240702,190500,449375700,23150,23150,23150,23150,0
|
|
20240702,190400,449375700,23150,23150,23150,23150,0
|
|
20240702,190300,449375700,23150,23150,23150,23150,0
|
|
20240702,190200,449375700,23150,23150,23150,23150,0
|
|
20240702,190100,449375700,23150,23150,23150,23150,63
|
|
20240702,190000,449375700,23150,23150,23150,23150,0
|
|
20240702,185900,449375700,23150,23150,23150,23150,0
|
|
20240702,185800,449375700,23150,23150,23150,23150,0
|
|
20240702,185700,449375700,23150,23150,23150,23150,0
|
|
20240702,185600,449375700,23150,23150,23150,23150,0
|
|
20240702,185500,449375700,23150,23150,23150,23150,0
|
|
20240702,185400,449375700,23150,23150,23150,23150,0
|
|
20240702,185300,449375700,23150,23150,23150,23150,0
|
|
20240702,185200,449375700,23150,23150,23150,23150,0
|
|
20240702,185100,449375700,23150,23150,23150,23150,0
|
|
20240702,185000,449375700,23150,23150,23150,23150,0
|
|
20240702,184900,449375700,23150,23150,23150,23150,0
|
|
20240702,184800,449375700,23150,23150,23150,23150,0
|
|
20240702,184700,449375700,23150,23150,23150,23150,0
|
|
20240702,184600,449375700,23150,23150,23150,23150,0
|
|
20240702,184500,449375700,23150,23150,23150,23150,0
|
|
20240702,184400,449375700,23150,23150,23150,23150,0
|
|
20240702,184300,449375700,23150,23150,23150,23150,0
|
|
20240702,184200,449375700,23150,23150,23150,23150,0
|
|
20240702,184100,449375700,23150,23150,23150,23150,0
|
|
20240702,184000,449375700,23150,23150,23150,23150,0
|
|
20240702,183900,449375700,23150,23150,23150,23150,0
|
|
20240702,183800,449375700,23150,23150,23150,23150,0
|
|
20240702,183700,449375700,23150,23150,23150,23150,0
|
|
20240702,183600,449375700,23150,23150,23150,23150,0
|
|
20240702,183500,449375700,23150,23150,23150,23150,0
|
|
20240702,183400,449375700,23150,23150,23150,23150,0
|
|
20240702,183300,449375700,23150,23150,23150,23150,0
|
|
20240702,183200,449375700,23150,23150,23150,23150,0
|
|
20240702,183100,449375700,23150,23150,23150,23150,63
|
|
20240702,183000,449375700,23150,23150,23150,23150,0
|
|
20240702,182900,449375700,23150,23150,23150,23150,0
|
|
20240702,182800,449375700,23150,23150,23150,23150,0
|
|
20240702,182700,449375700,23150,23150,23150,23150,0
|
|
20240702,182600,449375700,23150,23150,23150,23150,0
|
|
20240702,182500,449375700,23150,23150,23150,23150,0
|
|
20240702,182400,449375700,23150,23150,23150,23150,0
|
|
20240702,182300,449375700,23150,23150,23150,23150,0
|
|
20240702,182200,449375700,23150,23150,23150,23150,0
|
|
20240702,182100,449375700,23150,23150,23150,23150,0
|
|
20240702,182000,449375700,23150,23150,23150,23150,0
|
|
20240702,181900,449375700,23150,23150,23150,23150,0
|
|
20240702,181800,449375700,23150,23150,23150,23150,0
|
|
20240702,181700,449375700,23150,23150,23150,23150,0
|
|
20240702,181600,449375700,23150,23150,23150,23150,0
|
|
20240702,181500,449375700,23150,23150,23150,23150,0
|
|
20240702,181400,449375700,23150,23150,23150,23150,0
|
|
20240702,181300,449375700,23150,23150,23150,23150,0
|
|
20240702,181200,449375700,23150,23150,23150,23150,0
|
|
20240702,181100,449375700,23150,23150,23150,23150,0
|
|
20240702,181000,449375700,23150,23150,23150,23150,0
|
|
20240702,180900,449375700,23150,23150,23150,23150,0
|
|
20240702,180800,449375700,23150,23150,23150,23150,0
|
|
20240702,180700,449375700,23150,23150,23150,23150,0
|
|
20240702,180600,449375700,23150,23150,23150,23150,0
|
|
20240702,180500,449375700,23150,23150,23150,23150,0
|
|
20240702,180400,449375700,23150,23150,23150,23150,0
|
|
20240702,180300,449375700,23150,23150,23150,23150,0
|
|
20240702,180200,449375700,23150,23150,23150,23150,0
|
|
20240702,180100,449375700,23150,23150,23150,23150,63
|
|
20240702,180000,449375700,23150,23150,23150,23150,0
|
|
20240702,175900,449375700,23150,23150,23150,23150,0
|
|
20240702,175800,449375700,23150,23150,23150,23150,0
|
|
20240702,175700,449375700,23150,23150,23150,23150,0
|
|
20240702,175600,449375700,23150,23150,23150,23150,0
|
|
20240702,175500,449375700,23150,23150,23150,23150,0
|
|
20240702,175400,449375700,23150,23150,23150,23150,0
|
|
20240702,175300,449375700,23150,23150,23150,23150,0
|
|
20240702,175200,449375700,23150,23150,23150,23150,0
|
|
20240702,175100,449375700,23150,23150,23150,23150,0
|
|
20240702,175000,449375700,23150,23150,23150,23150,0
|
|
20240702,174900,449375700,23150,23150,23150,23150,0
|
|
20240702,174800,449375700,23150,23150,23150,23150,0
|
|
20240702,174700,449375700,23150,23150,23150,23150,0
|
|
20240702,174600,449375700,23150,23150,23150,23150,0
|
|
20240702,174500,449375700,23150,23150,23150,23150,0
|
|
20240702,174400,449375700,23150,23150,23150,23150,0
|
|
20240702,174300,449375700,23150,23150,23150,23150,0
|
|
20240702,174200,449375700,23150,23150,23150,23150,0
|
|
20240702,174100,449375700,23150,23150,23150,23150,0
|
|
20240702,174000,449375700,23150,23150,23150,23150,0
|
|
20240702,173900,449375700,23150,23150,23150,23150,0
|
|
20240702,173800,449375700,23150,23150,23150,23150,0
|
|
20240702,173700,449375700,23150,23150,23150,23150,0
|
|
20240702,173600,449375700,23150,23150,23150,23150,0
|
|
20240702,173500,449375700,23150,23150,23150,23150,0
|
|
20240702,173400,449375700,23150,23150,23150,23150,0
|
|
20240702,173300,449375700,23150,23150,23150,23150,0
|
|
20240702,173200,449375700,23150,23150,23150,23150,0
|
|
20240702,173100,449375700,23150,23150,23150,23150,63
|
|
20240702,173000,449375700,23150,23150,23150,23150,0
|
|
20240702,172900,449375700,23150,23150,23150,23150,0
|
|
20240702,172800,449375700,23150,23150,23150,23150,0
|
|
20240702,172700,449375700,23150,23150,23150,23150,0
|
|
20240702,172600,449375700,23150,23150,23150,23150,0
|
|
20240702,172500,449375700,23150,23150,23150,23150,0
|
|
20240702,172400,449375700,23150,23150,23150,23150,0
|
|
20240702,172300,449375700,23150,23150,23150,23150,0
|
|
20240702,172200,449375700,23150,23150,23150,23150,0
|
|
20240702,172100,449375700,23150,23150,23150,23150,0
|
|
20240702,172000,449375700,23150,23150,23150,23150,0
|
|
20240702,171900,449375700,23150,23150,23150,23150,0
|
|
20240702,171800,449375700,23150,23150,23150,23150,0
|
|
20240702,171700,449375700,23150,23150,23150,23150,0
|
|
20240702,171600,449375700,23150,23150,23150,23150,0
|
|
20240702,171500,449375700,23150,23150,23150,23150,0
|
|
20240702,171400,449375700,23150,23150,23150,23150,0
|
|
20240702,171300,449375700,23150,23150,23150,23150,0
|
|
20240702,171200,449375700,23150,23150,23150,23150,0
|
|
20240702,171100,449375700,23150,23150,23150,23150,0
|
|
20240702,171000,449375700,23150,23150,23150,23150,0
|
|
20240702,170900,449375700,23150,23150,23150,23150,0
|
|
20240702,170800,449375700,23150,23150,23150,23150,0
|
|
20240702,170700,449375700,23150,23150,23150,23150,0
|
|
20240702,170600,449375700,23150,23150,23150,23150,0
|
|
20240702,170500,449375700,23150,23150,23150,23150,0
|
|
20240702,170400,449375700,23150,23150,23150,23150,0
|
|
20240702,170300,449375700,23150,23150,23150,23150,0
|
|
20240702,170200,449375700,23150,23150,23150,23150,0
|
|
20240702,170100,449375700,23150,23150,23150,23150,63
|
|
20240702,170000,449375700,23150,23150,23150,23150,0
|
|
20240702,165900,449375700,23150,23150,23150,23150,0
|
|
20240702,165800,449375700,23150,23150,23150,23150,0
|
|
20240702,165700,449375700,23150,23150,23150,23150,0
|
|
20240702,165600,449375700,23150,23150,23150,23150,0
|
|
20240702,165500,449375700,23150,23150,23150,23150,0
|
|
20240702,165400,449375700,23150,23150,23150,23150,0
|
|
20240702,165300,449375700,23150,23150,23150,23150,0
|
|
20240702,165200,449375700,23150,23150,23150,23150,0
|
|
20240702,165100,449375700,23150,23150,23150,23150,0
|
|
20240702,165000,449375700,23150,23150,23150,23150,0
|
|
20240702,164900,449375700,23150,23150,23150,23150,0
|
|
20240702,164800,449375700,23150,23150,23150,23150,0
|
|
20240702,164700,449375700,23150,23150,23150,23150,0
|
|
20240702,164600,449375700,23150,23150,23150,23150,0
|
|
20240702,164500,449375700,23150,23150,23150,23150,0
|
|
20240702,164400,449375700,23150,23150,23150,23150,0
|
|
20240702,164300,449375700,23150,23150,23150,23150,0
|
|
20240702,164200,449375700,23150,23150,23150,23150,0
|
|
20240702,164100,449375700,23150,23150,23150,23150,0
|
|
20240702,164000,449375700,23150,23150,23150,23150,0
|
|
20240702,163900,449375700,23150,23150,23150,23150,0
|
|
20240702,163800,449375700,23150,23150,23150,23150,0
|
|
20240702,163700,449375700,23150,23150,23150,23150,0
|
|
20240702,163600,449375700,23150,23150,23150,23150,0
|
|
20240702,163500,449375700,23150,23150,23150,23150,0
|
|
20240702,163400,449375700,23150,23150,23150,23150,0
|
|
20240702,163300,449375700,23150,23150,23150,23150,0
|
|
20240702,163200,449375700,23150,23150,23150,23150,0
|
|
20240702,163100,449375700,23150,23150,23150,23150,63
|
|
20240702,163000,449375700,23150,23150,23150,23150,0
|
|
20240702,162900,449375700,23150,23150,23150,23150,0
|
|
20240702,162800,449375700,23150,23150,23150,23150,0
|
|
20240702,162700,449375700,23150,23150,23150,23150,0
|
|
20240702,162600,449375700,23150,23150,23150,23150,0
|
|
20240702,162500,449375700,23150,23150,23150,23150,0
|
|
20240702,162400,449375700,23150,23150,23150,23150,0
|
|
20240702,162300,449375700,23150,23150,23150,23150,0
|
|
20240702,162200,449375700,23150,23150,23150,23150,0
|
|
20240702,162100,449375700,23150,23150,23150,23150,0
|
|
20240702,162000,449375700,23150,23150,23150,23150,0
|
|
20240702,161900,449375700,23150,23150,23150,23150,0
|
|
20240702,161800,449375700,23150,23150,23150,23150,0
|
|
20240702,161700,449375700,23150,23150,23150,23150,0
|
|
20240702,161600,449375700,23150,23150,23150,23150,0
|
|
20240702,161500,449375700,23150,23150,23150,23150,0
|
|
20240702,161400,449375700,23150,23150,23150,23150,0
|
|
20240702,161300,449375700,23150,23150,23150,23150,0
|
|
20240702,161200,449375700,23150,23150,23150,23150,0
|
|
20240702,161100,449375700,23150,23150,23150,23150,0
|
|
20240702,161000,449375700,23150,23150,23150,23150,0
|
|
20240702,160900,449375700,23150,23150,23150,23150,0
|
|
20240702,160800,449375700,23150,23150,23150,23150,0
|
|
20240702,160700,449375700,23150,23150,23150,23150,0
|
|
20240702,160600,449375700,23150,23150,23150,23150,0
|
|
20240702,160500,449375700,23150,23150,23150,23150,0
|
|
20240702,160400,449375700,23150,23150,23150,23150,0
|
|
20240702,160300,449375700,23150,23150,23150,23150,0
|
|
20240702,160200,449375700,23150,23150,23150,23150,0
|
|
20240702,160100,449375700,23150,23150,23150,23150,63
|
|
20240702,160000,449375700,23150,23150,23150,23150,0
|
|
20240702,155900,449375700,23150,23150,23150,23150,0
|
|
20240702,155800,449375700,23150,23150,23150,23150,0
|
|
20240702,155700,449375700,23150,23150,23150,23150,0
|
|
20240702,155600,449375700,23150,23150,23150,23150,0
|
|
20240702,155500,449375700,23150,23150,23150,23150,0
|
|
20240702,155400,449375700,23150,23150,23150,23150,0
|
|
20240702,155300,449375700,23150,23150,23150,23150,0
|
|
20240702,155200,449375700,23150,23150,23150,23150,0
|
|
20240702,155100,449375700,23150,23150,23150,23150,0
|
|
20240702,155000,449375700,23150,23150,23150,23150,0
|
|
20240702,154900,449375700,23150,23150,23150,23150,0
|
|
20240702,154800,449375700,23150,23150,23150,23150,0
|
|
20240702,154700,449375700,23150,23150,23150,23150,0
|
|
20240702,154600,449375700,23150,23150,23150,23150,0
|
|
20240702,154500,449375700,23150,23150,23150,23150,0
|
|
20240702,154400,449375700,23150,23150,23150,23150,0
|
|
20240702,154300,449375700,23150,23150,23150,23150,0
|
|
20240702,154200,449375700,23150,23150,23150,23150,0
|
|
20240702,154100,449375700,23150,23150,23150,23150,0
|
|
20240702,154000,449375700,23150,23150,23150,23150,0
|
|
20240702,153900,449375700,23150,23150,23150,23150,0
|
|
20240702,153800,449375700,23150,23150,23150,23150,0
|
|
20240702,153700,449375700,23150,23150,23150,23150,0
|
|
20240702,153600,449375700,23150,23150,23150,23150,0
|
|
20240702,153500,449375700,23150,23150,23150,23150,0
|
|
20240702,153400,449375700,23150,23150,23150,23150,0
|
|
20240702,153300,449375700,23150,23150,23150,23150,0
|
|
20240702,153200,449375700,23150,23150,23150,23150,0
|
|
20240702,153100,449375700,23150,23150,23150,23150,63
|
|
20240702,153000,449375700,23150,23150,23150,23150,63
|
|
20240702,152900,447917250,23200,23200,23200,23200,0
|
|
20240702,152800,447917250,23200,23200,23200,23200,0
|
|
20240702,152700,447917250,23200,23200,23200,23200,0
|
|
20240702,152600,447917250,23200,23200,23200,23200,0
|
|
20240702,152500,447917250,23200,23200,23200,23200,0
|
|
20240702,152400,447917250,23200,23200,23200,23200,0
|
|
20240702,152300,447917250,23200,23200,23200,23200,0
|
|
20240702,152200,447917250,23200,23200,23200,23200,0
|
|
20240702,152100,447917250,23200,23200,23200,23200,0
|
|
20240702,152000,447917250,23200,23200,23200,23200,0
|
|
20240702,151900,447917250,23200,23150,23200,23150,21
|
|
20240702,151800,447430300,23150,23150,23150,23150,1
|
|
20240702,151700,447407150,23150,23150,23150,23150,2
|
|
20240702,151600,447360850,23150,23000,23150,23000,4
|
|
20240702,151500,447268550,23200,23200,23200,23200,0
|
|
20240702,151400,447268550,23200,23050,23200,23000,1609
|
|
20240702,151300,410227650,23150,23150,23150,23100,101
|
|
20240702,151200,407892600,23200,23200,23200,23200,0
|
|
20240702,151100,407892600,23200,23200,23200,23150,7
|
|
20240702,151000,407730450,23150,23150,23150,23150,10
|
|
20240702,150900,407498950,23200,23200,23200,23200,1
|
|
20240702,150800,407475750,23150,23200,23200,23150,151
|
|
20240702,150700,403979950,23100,23100,23100,23100,1
|
|
20240702,150600,403956850,23200,23200,23200,23200,0
|
|
20240702,150500,403956850,23200,23150,23200,23150,2
|
|
20240702,150400,403910500,23200,23200,23200,23200,0
|
|
20240702,150300,403910500,23200,23200,23200,23200,4
|
|
20240702,150200,403817700,23200,23200,23200,23200,0
|
|
20240702,150100,403817700,23200,23200,23200,23200,2
|
|
20240702,150000,403771300,23200,23150,23200,23100,39
|
|
20240702,145900,402870250,23200,23200,23200,23200,0
|
|
20240702,145800,402870250,23200,23200,23200,23200,1
|
|
20240702,145700,402847050,23200,23150,23200,23150,236
|
|
20240702,145600,397383600,23150,23150,23150,23150,0
|
|
20240702,145500,397383600,23150,23150,23150,23150,0
|
|
20240702,145400,397383600,23150,23150,23150,23150,0
|
|
20240702,145300,397383600,23150,23150,23150,23150,0
|
|
20240702,145200,397383600,23150,23100,23150,23100,51
|
|
20240702,145100,396205450,23150,23150,23150,23150,0
|
|
20240702,145000,396205450,23150,23150,23150,23150,0
|
|
20240702,144900,396205450,23150,23150,23150,23150,0
|
|
20240702,144800,396205450,23150,23150,23150,23150,0
|
|
20240702,144700,396205450,23150,23150,23150,23150,0
|
|
20240702,144600,396205450,23150,23150,23150,23150,5
|
|
20240702,144500,396089700,23150,23150,23150,23150,0
|
|
20240702,144400,396089700,23150,23100,23150,23100,23
|
|
20240702,144300,395558350,23150,23150,23150,23150,12
|
|
20240702,144200,395280550,23150,23150,23150,23150,0
|
|
20240702,144100,395280550,23150,23150,23150,23150,0
|
|
20240702,144000,395280550,23150,23150,23150,23150,0
|
|
20240702,143900,395280550,23150,23150,23150,23150,0
|
|
20240702,143800,395280550,23150,23150,23150,23150,0
|
|
20240702,143700,395280550,23150,23150,23150,23150,0
|
|
20240702,143600,395280550,23150,23150,23150,23150,0
|
|
20240702,143500,395280550,23150,23150,23150,23150,0
|
|
20240702,143400,395280550,23150,23100,23150,23100,2
|
|
20240702,143300,395234300,23150,23150,23150,23150,0
|
|
20240702,143200,395234300,23150,23150,23150,23150,0
|
|
20240702,143100,395234300,23150,23150,23150,23150,0
|
|
20240702,143000,395234300,23150,23150,23150,23150,4
|
|
20240702,142900,395141700,23150,23150,23150,23150,0
|
|
20240702,142800,395141700,23150,23100,23150,23100,10
|
|
20240702,142700,394910600,23150,23150,23150,23150,0
|
|
20240702,142600,394910600,23150,23150,23150,23150,0
|
|
20240702,142500,394910600,23150,23150,23150,23150,0
|
|
20240702,142400,394910600,23150,23150,23150,23150,0
|
|
20240702,142300,394910600,23150,23150,23150,23150,0
|
|
20240702,142200,394910600,23150,23150,23150,23150,0
|
|
20240702,142100,394910600,23150,23150,23150,23150,0
|
|
20240702,142000,394910600,23150,23150,23150,23150,0
|
|
20240702,141900,394910600,23150,23150,23150,23150,0
|
|
20240702,141800,394910600,23150,23150,23150,23150,0
|
|
20240702,141700,394910600,23150,23150,23150,23150,0
|
|
20240702,141600,394910600,23150,23150,23150,23150,0
|
|
20240702,141500,394910600,23150,23150,23150,23150,1
|
|
20240702,141400,394887450,23150,23150,23150,23150,0
|
|
20240702,141300,394887450,23150,23150,23150,23150,0
|
|
20240702,141200,394887450,23150,23100,23150,23100,7
|
|
20240702,141100,394725700,23100,23050,23100,23050,2
|
|
20240702,141000,394679550,23100,23100,23100,23100,2
|
|
20240702,140900,394633350,23100,23100,23100,23100,0
|
|
20240702,140800,394633350,23100,23100,23100,23100,10
|
|
20240702,140700,394402350,23100,23050,23100,23050,2
|
|
20240702,140600,394356200,23000,23000,23000,23000,8
|
|
20240702,140500,394172200,23050,23050,23050,23050,18
|
|
20240702,140400,393757300,23150,23150,23150,23150,0
|
|
20240702,140300,393757300,23150,23150,23150,23150,0
|
|
20240702,140200,393757300,23150,23150,23150,23150,0
|
|
20240702,140100,393757300,23150,23150,23150,23150,0
|
|
20240702,140000,393757300,23150,23150,23150,23150,0
|
|
20240702,135900,393757300,23150,23150,23150,23150,0
|
|
20240702,135800,393757300,23150,23150,23150,23150,0
|
|
20240702,135700,393757300,23150,23100,23150,23100,144
|
|
20240702,135600,390424550,23100,23100,23100,23100,1
|
|
20240702,135500,390401450,23050,23100,23100,23050,10
|
|
20240702,135400,390170900,23100,23100,23100,23100,1
|
|
20240702,135300,390147800,23000,23000,23000,23000,78
|
|
20240702,135200,388353800,23150,23150,23150,23150,0
|
|
20240702,135100,388353800,23150,23150,23150,23150,0
|
|
20240702,135000,388353800,23150,23050,23150,23050,39
|
|
20240702,134900,387454700,23150,23150,23150,23150,0
|
|
20240702,134800,387454700,23150,23150,23150,23150,0
|
|
20240702,134700,387454700,23150,23150,23150,23150,0
|
|
20240702,134600,387454700,23150,23150,23150,23150,0
|
|
20240702,134500,387454700,23150,23100,23150,23100,14
|
|
20240702,134400,387131250,23150,23150,23150,23150,10
|
|
20240702,134300,386899750,23150,23150,23150,23150,0
|
|
20240702,134200,386899750,23150,23150,23150,23150,0
|
|
20240702,134100,386899750,23150,23150,23150,23150,0
|
|
20240702,134000,386899750,23150,23050,23150,23050,41
|
|
20240702,133900,385954550,23150,23150,23150,23150,1
|
|
20240702,133800,385931400,23100,23100,23200,23100,39
|
|
20240702,133700,385030400,23200,23200,23200,23200,0
|
|
20240702,133600,385030400,23200,23200,23200,23200,0
|
|
20240702,133500,385030400,23200,23200,23200,23200,0
|
|
20240702,133400,385030400,23200,23200,23200,23200,39
|
|
20240702,133300,384125600,23200,23200,23200,23200,0
|
|
20240702,133200,384125600,23200,23200,23200,23200,0
|
|
20240702,133100,384125600,23200,23200,23200,23150,3
|
|
20240702,133000,384056050,23200,23150,23200,23150,61
|
|
20240702,132900,382643800,23150,23150,23150,23150,0
|
|
20240702,132800,382643800,23150,23150,23150,23150,43
|
|
20240702,132700,381648350,23150,23150,23150,23150,0
|
|
20240702,132600,381648350,23150,23150,23150,23150,1
|
|
20240702,132500,381625200,23000,23000,23000,23000,0
|
|
20240702,132400,381625200,23000,23000,23000,23000,0
|
|
20240702,132300,381625200,23000,23000,23000,23000,36
|
|
20240702,132200,380797200,23150,23150,23150,23150,401
|
|
20240702,132100,371514050,23150,23150,23150,23150,0
|
|
20240702,132000,371514050,23150,23150,23150,23150,0
|
|
20240702,131900,371514050,23150,23150,23150,23150,0
|
|
20240702,131800,371514050,23150,23150,23150,23150,72
|
|
20240702,131700,369847250,23150,23150,23150,23150,0
|
|
20240702,131600,369847250,23150,23150,23150,23150,0
|
|
20240702,131500,369847250,23150,23150,23150,23150,0
|
|
20240702,131400,369847250,23150,23150,23150,23150,0
|
|
20240702,131300,369847250,23150,23150,23150,23150,0
|
|
20240702,131200,369847250,23150,23150,23150,23150,5
|
|
20240702,131100,369731500,23150,23150,23150,23150,0
|
|
20240702,131000,369731500,23150,23150,23150,23150,0
|
|
20240702,130900,369731500,23150,23150,23150,23150,0
|
|
20240702,130800,369731500,23150,23150,23150,23150,0
|
|
20240702,130700,369731500,23150,23150,23150,23150,0
|
|
20240702,130600,369731500,23150,23150,23150,23150,0
|
|
20240702,130500,369731500,23150,23150,23150,23150,72
|
|
20240702,130400,368064700,23150,23150,23150,23150,0
|
|
20240702,130300,368064700,23150,23150,23150,23150,0
|
|
20240702,130200,368064700,23150,23150,23150,23150,0
|
|
20240702,130100,368064700,23150,23150,23150,23150,2
|
|
20240702,130000,368018400,23150,23150,23150,23150,0
|
|
20240702,125900,368018400,23150,23150,23150,23150,0
|
|
20240702,125800,368018400,23150,23150,23150,23150,0
|
|
20240702,125700,368018400,23150,23150,23150,23150,0
|
|
20240702,125600,368018400,23150,23150,23150,23150,0
|
|
20240702,125500,368018400,23150,23150,23150,23150,0
|
|
20240702,125400,368018400,23150,23150,23150,23150,0
|
|
20240702,125300,368018400,23150,23150,23150,23000,201
|
|
20240702,125200,363380250,23150,23150,23150,23150,0
|
|
20240702,125100,363380250,23150,23100,23150,23100,201
|
|
20240702,125000,358732100,23000,23000,23000,23000,0
|
|
20240702,124900,358732100,23000,23000,23000,23000,111
|
|
20240702,124800,356179100,23000,23000,23000,23000,0
|
|
20240702,124700,356179100,23000,23000,23000,23000,100
|
|
20240702,124600,353879100,23050,23050,23050,23050,497
|
|
20240702,124500,342423250,23050,23050,23050,23050,0
|
|
20240702,124400,342423250,23050,23050,23050,23050,0
|
|
20240702,124300,342423250,23050,23050,23050,23050,21
|
|
20240702,124200,341939200,23100,23100,23100,23100,0
|
|
20240702,124100,341939200,23100,23100,23100,23100,0
|
|
20240702,124000,341939200,23100,23100,23100,23100,0
|
|
20240702,123900,341939200,23100,23100,23100,23100,39
|
|
20240702,123800,341038300,23100,23100,23100,23100,0
|
|
20240702,123700,341038300,23100,23100,23100,23100,0
|
|
20240702,123600,341038300,23100,23100,23100,23100,0
|
|
20240702,123500,341038300,23100,23100,23100,23100,0
|
|
20240702,123400,341038300,23100,23100,23100,23100,0
|
|
20240702,123300,341038300,23100,23100,23100,23100,0
|
|
20240702,123200,341038300,23100,23100,23100,23100,12
|
|
20240702,123100,340761100,23100,23100,23100,23100,107
|
|
20240702,123000,338289400,23150,23150,23150,23150,0
|
|
20240702,122900,338289400,23150,23150,23150,23150,0
|
|
20240702,122800,338289400,23150,23150,23150,23150,39
|
|
20240702,122700,337386550,23150,23150,23150,23150,0
|
|
20240702,122600,337386550,23150,23150,23150,23150,0
|
|
20240702,122500,337386550,23150,23150,23150,23150,0
|
|
20240702,122400,337386550,23150,23150,23150,23150,0
|
|
20240702,122300,337386550,23150,23150,23150,23150,0
|
|
20240702,122200,337386550,23150,23150,23150,23150,0
|
|
20240702,122100,337386550,23150,23150,23150,23150,0
|
|
20240702,122000,337386550,23150,23150,23150,23150,39
|
|
20240702,121900,336483700,23100,23100,23100,23100,15
|
|
20240702,121800,336137200,23150,23150,23150,23150,0
|
|
20240702,121700,336137200,23150,23150,23150,23150,0
|
|
20240702,121600,336137200,23150,23150,23150,23150,0
|
|
20240702,121500,336137200,23150,23150,23150,23150,0
|
|
20240702,121400,336137200,23150,23150,23150,23150,0
|
|
20240702,121300,336137200,23150,23150,23150,23150,11
|
|
20240702,121200,335882550,23150,23150,23150,23150,0
|
|
20240702,121100,335882550,23150,23150,23150,23150,44
|
|
20240702,121000,334863950,23100,23100,23100,23100,0
|
|
20240702,120900,334863950,23100,23100,23100,23100,0
|
|
20240702,120800,334863950,23100,23150,23150,23100,8
|
|
20240702,120700,334678950,23100,23100,23100,23100,0
|
|
20240702,120600,334678950,23100,23100,23100,23100,0
|
|
20240702,120500,334678950,23100,23100,23100,23100,0
|
|
20240702,120400,334678950,23100,23100,23100,23100,93
|
|
20240702,120300,332530650,23100,23100,23100,23100,0
|
|
20240702,120200,332530650,23100,23100,23100,23100,0
|
|
20240702,120100,332530650,23100,23100,23100,23100,0
|
|
20240702,120000,332530650,23100,23100,23100,23100,0
|
|
20240702,115900,332530650,23100,23150,23150,23100,8
|
|
20240702,115800,332345800,23150,23150,23150,23150,0
|
|
20240702,115700,332345800,23150,23150,23150,23150,0
|
|
20240702,115600,332345800,23150,23150,23150,23150,39
|
|
20240702,115500,331442950,23150,23150,23150,23150,0
|
|
20240702,115400,331442950,23150,23150,23150,23150,0
|
|
20240702,115300,331442950,23150,23150,23150,23150,0
|
|
20240702,115200,331442950,23150,23150,23150,23150,0
|
|
20240702,115100,331442950,23150,23150,23150,23150,0
|
|
20240702,115000,331442950,23150,23150,23150,23150,0
|
|
20240702,114900,331442950,23150,23150,23150,23150,0
|
|
20240702,114800,331442950,23150,23150,23150,23150,39
|
|
20240702,114700,330540100,23100,23100,23100,23100,0
|
|
20240702,114600,330540100,23100,23100,23100,23100,10
|
|
20240702,114500,330309100,23100,23100,23100,23100,0
|
|
20240702,114400,330309100,23100,23100,23100,23100,0
|
|
20240702,114300,330309100,23100,23100,23100,23100,1
|
|
20240702,114200,330286000,23100,23100,23100,23100,58
|
|
20240702,114100,328946200,23100,23100,23100,23100,0
|
|
20240702,114000,328946200,23100,23100,23100,23100,4
|
|
20240702,113900,328853800,23150,23150,23150,23150,0
|
|
20240702,113800,328853800,23150,23150,23150,23150,39
|
|
20240702,113700,327950950,23150,23150,23150,23150,0
|
|
20240702,113600,327950950,23150,23150,23150,23150,0
|
|
20240702,113500,327950950,23150,23150,23150,23150,0
|
|
20240702,113400,327950950,23150,23150,23150,23150,0
|
|
20240702,113300,327950950,23150,23150,23150,23150,0
|
|
20240702,113200,327950950,23150,23150,23150,23150,0
|
|
20240702,113100,327950950,23150,23150,23150,23150,39
|
|
20240702,113000,327048100,23150,23150,23150,23150,0
|
|
20240702,112900,327048100,23150,23150,23150,23150,0
|
|
20240702,112800,327048100,23150,23150,23150,23150,0
|
|
20240702,112700,327048100,23150,23150,23150,23150,2
|
|
20240702,112600,327001800,23050,23100,23100,23050,150
|
|
20240702,112500,323538800,23150,23150,23150,23150,1
|
|
20240702,112400,323515650,23150,23150,23150,23150,0
|
|
20240702,112300,323515650,23150,23150,23150,23150,39
|
|
20240702,112200,322612800,23150,23150,23150,23150,0
|
|
20240702,112100,322612800,23150,23150,23150,23150,7
|
|
20240702,112000,322450750,23150,23150,23150,23150,0
|
|
20240702,111900,322450750,23150,23150,23150,23150,0
|
|
20240702,111800,322450750,23150,23150,23150,23150,0
|
|
20240702,111700,322450750,23150,23150,23150,23150,39
|
|
20240702,111600,321547900,23100,23100,23100,23100,3
|
|
20240702,111500,321478600,23150,23150,23150,23150,0
|
|
20240702,111400,321478600,23150,23150,23150,23150,2
|
|
20240702,111300,321432300,23150,23150,23150,23150,0
|
|
20240702,111200,321432300,23150,23150,23150,23150,0
|
|
20240702,111100,321432300,23150,23150,23150,23150,39
|
|
20240702,111000,320529450,23150,23150,23150,23150,3
|
|
20240702,110900,320460000,23100,23100,23100,23100,120
|
|
20240702,110800,317688000,23150,23150,23150,23150,5
|
|
20240702,110700,317572250,23150,23150,23150,23150,0
|
|
20240702,110600,317572250,23150,23150,23150,23150,0
|
|
20240702,110500,317572250,23150,23150,23150,23150,39
|
|
20240702,110400,316669400,23100,23100,23100,23100,0
|
|
20240702,110300,316669400,23100,23100,23100,23100,0
|
|
20240702,110200,316669400,23100,23100,23100,23100,0
|
|
20240702,110100,316669400,23100,23100,23100,23100,0
|
|
20240702,110000,316669400,23100,23200,23200,23100,21
|
|
20240702,105900,316183950,23150,23150,23150,23150,39
|
|
20240702,105800,315281100,23150,23150,23150,23150,0
|
|
20240702,105700,315281100,23150,23150,23150,23150,0
|
|
20240702,105600,315281100,23150,23150,23150,23150,0
|
|
20240702,105500,315281100,23150,23100,23150,23100,3
|
|
20240702,105400,315211700,23150,23150,23150,23150,40
|
|
20240702,105300,314285700,23150,23100,23150,23100,52
|
|
20240702,105200,313084400,23150,23150,23150,23150,2
|
|
20240702,105100,313038100,23150,23150,23150,23150,0
|
|
20240702,105000,313038100,23150,23150,23150,23150,30
|
|
20240702,104900,312343600,23150,23150,23150,23150,39
|
|
20240702,104800,311440750,23150,23150,23150,23150,42
|
|
20240702,104700,310468450,23100,23100,23100,23100,0
|
|
20240702,104600,310468450,23100,23100,23100,23100,3
|
|
20240702,104500,310399150,23100,23100,23100,23100,33
|
|
20240702,104400,309636850,23100,23100,23100,23100,0
|
|
20240702,104300,309636850,23100,23100,23100,23100,2
|
|
20240702,104200,309590650,23050,23050,23050,23050,4
|
|
20240702,104100,309498450,23100,23100,23100,23100,0
|
|
20240702,104000,309498450,23100,23100,23100,23100,39
|
|
20240702,103900,308597550,23100,23100,23100,23100,5
|
|
20240702,103800,308482050,23100,23100,23100,23100,20
|
|
20240702,103700,308020050,23150,23150,23150,23150,0
|
|
20240702,103600,308020050,23150,23100,23150,23100,35
|
|
20240702,103500,307211450,23100,23100,23100,23100,2
|
|
20240702,103400,307165250,23050,23050,23050,23050,2
|
|
20240702,103300,307119150,23050,23050,23050,23050,2
|
|
20240702,103200,307073050,23050,23050,23050,23050,100
|
|
20240702,103100,304768050,23000,23000,23000,23000,93
|
|
20240702,103000,302629050,23000,22900,23000,22900,324
|
|
20240702,102900,295194650,22950,22950,22950,22950,0
|
|
20240702,102800,295194650,22950,22850,22950,22850,36
|
|
20240702,102700,294371950,22950,22950,22950,22950,0
|
|
20240702,102600,294371950,22950,22950,22950,22950,39
|
|
20240702,102500,293476900,22950,22950,22950,22950,1
|
|
20240702,102400,293453950,22900,22850,22900,22850,308
|
|
20240702,102300,286402500,22850,22850,22850,22850,75
|
|
20240702,102200,284688750,22900,22900,22900,22900,39
|
|
20240702,102100,283795650,22850,22850,22850,22850,94
|
|
20240702,102000,281647750,22850,22850,22850,22850,0
|
|
20240702,101900,281647750,22850,22850,22850,22850,5
|
|
20240702,101800,281533500,22900,22900,22900,22900,5
|
|
20240702,101700,281419000,22900,22850,22900,22850,218
|
|
20240702,101600,276428150,22850,22850,22850,22850,1
|
|
20240702,101500,276405300,22850,22850,22850,22850,6
|
|
20240702,101400,276268200,22850,22850,22850,22850,20
|
|
20240702,101300,275811200,22850,22850,22850,22850,11
|
|
20240702,101200,275559850,22900,22900,22900,22900,0
|
|
20240702,101100,275559850,22900,22900,22900,22900,39
|
|
20240702,101000,274666750,22900,22850,22900,22850,4
|
|
20240702,100900,274575200,22850,22850,22850,22850,20
|
|
20240702,100800,274118200,22800,22800,22800,22800,0
|
|
20240702,100700,274118200,22800,22800,22800,22800,284
|
|
20240702,100600,267643000,22850,22850,22850,22850,51
|
|
20240702,100500,266477650,22800,22800,22800,22800,292
|
|
20240702,100400,259820050,22850,22850,22850,22850,49
|
|
20240702,100300,258700400,22850,22850,22850,22850,14
|
|
20240702,100200,258380500,22850,22850,22850,22850,1
|
|
20240702,100100,258357650,22850,22850,22850,22850,1
|
|
20240702,100000,258334800,22850,22800,22850,22800,3
|
|
20240702,095900,258266350,22750,22800,22800,22750,270
|
|
20240702,095800,252110600,22750,22750,22750,22700,1060
|
|
20240702,095700,228003300,22750,22850,22950,22750,4831
|
|
20240702,095600,117801300,22900,22900,22900,22900,471
|
|
20240702,095500,107015400,22900,22950,22950,22900,24
|
|
20240702,095400,106465750,22900,22950,22950,22900,137
|
|
20240702,095300,103327050,22950,23000,23000,22950,1382
|
|
20240702,095200,71609650,23000,23000,23000,23000,0
|
|
20240702,095100,71609650,23000,23000,23000,23000,86
|
|
20240702,095000,69631650,22950,22950,22950,22950,0
|
|
20240702,094900,69631650,22950,22950,22950,22950,38
|
|
20240702,094800,68759550,22950,22950,22950,22950,40
|
|
20240702,094700,67841550,22950,22950,22950,22950,0
|
|
20240702,094600,67841550,22950,22950,22950,22950,0
|
|
20240702,094500,67841550,22950,23000,23000,22950,203
|
|
20240702,094400,63179650,23000,23100,23100,23000,39
|
|
20240702,094300,62278850,23000,23000,23000,23000,0
|
|
20240702,094200,62278850,23000,23100,23100,23000,241
|
|
20240702,094100,56735650,23000,23000,23000,23000,0
|
|
20240702,094000,56735650,23000,23000,23000,23000,0
|
|
20240702,093900,56735650,23000,23000,23000,23000,57
|
|
20240702,093800,55424650,23100,23100,23100,23100,0
|
|
20240702,093700,55424650,23100,23000,23100,23000,260
|
|
20240702,093600,49439900,23050,23050,23050,23050,90
|
|
20240702,093500,47365400,23050,23050,23050,23050,0
|
|
20240702,093400,47365400,23050,23050,23150,23050,69
|
|
20240702,093300,45772250,23050,23050,23050,23050,150
|
|
20240702,093200,42314750,23100,23100,23100,23100,0
|
|
20240702,093100,42314750,23100,23100,23100,23100,0
|
|
20240702,093000,42314750,23100,23050,23100,23050,106
|
|
20240702,092900,39871150,23050,23050,23050,23050,107
|
|
20240702,092800,37404800,23150,23100,23150,23100,21
|
|
20240702,092700,36918850,23150,23100,23150,23100,137
|
|
20240702,092600,33752900,23100,23150,23150,23100,46
|
|
20240702,092500,32690200,23150,23150,23150,23100,469
|
|
20240702,092400,21852800,23150,23150,23150,23150,1
|
|
20240702,092300,21829650,23200,23200,23200,23200,0
|
|
20240702,092200,21829650,23200,23150,23200,23150,135
|
|
20240702,092100,18702500,23100,23100,23100,23100,20
|
|
20240702,092000,18240500,23150,23150,23150,23150,0
|
|
20240702,091900,18240500,23150,23150,23150,23150,0
|
|
20240702,091800,18240500,23150,23100,23150,23100,46
|
|
20240702,091700,17177400,23150,23150,23150,23150,1
|
|
20240702,091600,17154250,23150,23150,23150,23150,88
|
|
20240702,091500,15117050,23100,23100,23100,23100,57
|
|
20240702,091400,13800350,23100,23100,23100,23100,0
|
|
20240702,091300,13800350,23100,23100,23100,23100,55
|
|
20240702,091200,12529850,23200,23200,23200,23200,11
|
|
20240702,091100,12274650,23200,23200,23200,23200,0
|
|
20240702,091000,12274650,23200,23200,23200,23200,0
|
|
20240702,090900,12274650,23200,23200,23200,23100,35
|
|
20240702,090800,11464750,23250,23250,23250,23250,0
|
|
20240702,090700,11464750,23250,23250,23250,23250,3
|
|
20240702,090600,11395000,23350,23350,23350,23350,0
|
|
20240702,090500,11395000,23350,23250,23350,23250,60
|
|
20240702,090400,9997000,23250,23250,23250,23250,0
|
|
20240702,090300,9997000,23250,23250,23250,23250,1
|
|
20240702,090200,9973750,23250,23250,23250,23250,172
|
|
20240702,090100,5974750,23250,23250,23250,23250,0
|
|
20240702,090000,5974750,23250,23250,23250,23200,257
|