580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,183700,673553850,21950,21950,21950,21950,2419
|
|
20240701,183600,673553850,21950,21950,21950,21950,0
|
|
20240701,183500,673553850,21950,21950,21950,21950,0
|
|
20240701,183400,673553850,21950,21950,21950,21950,0
|
|
20240701,183300,673553850,21950,21950,21950,21950,0
|
|
20240701,183200,673553850,21950,21950,21950,21950,0
|
|
20240701,183100,673553850,21950,21950,21950,21950,0
|
|
20240701,183000,673553850,21950,21950,21950,21950,0
|
|
20240701,182900,673553850,21950,21950,21950,21950,0
|
|
20240701,182800,673553850,21950,21950,21950,21950,0
|
|
20240701,182700,673553850,21950,21950,21950,21950,0
|
|
20240701,182600,673553850,21950,21950,21950,21950,0
|
|
20240701,182500,673553850,21950,21950,21950,21950,0
|
|
20240701,182400,673553850,21950,21950,21950,21950,0
|
|
20240701,182300,673553850,21950,21950,21950,21950,0
|
|
20240701,182200,673553850,21950,21950,21950,21950,0
|
|
20240701,182100,673553850,21950,21950,21950,21950,0
|
|
20240701,182000,673553850,21950,21950,21950,21950,0
|
|
20240701,181900,673553850,21950,21950,21950,21950,0
|
|
20240701,181800,673553850,21950,21950,21950,21950,0
|
|
20240701,181700,673553850,21950,21950,21950,21950,0
|
|
20240701,181600,673553850,21950,21950,21950,21950,0
|
|
20240701,181500,673553850,21950,21950,21950,21950,0
|
|
20240701,181400,673553850,21950,21950,21950,21950,0
|
|
20240701,181300,673553850,21950,21950,21950,21950,0
|
|
20240701,181200,673553850,21950,21950,21950,21950,0
|
|
20240701,181100,673553850,21950,21950,21950,21950,0
|
|
20240701,181000,673553850,21950,21950,21950,21950,0
|
|
20240701,180900,673553850,21950,21950,21950,21950,0
|
|
20240701,180800,673553850,21950,21950,21950,21950,0
|
|
20240701,180700,673553850,21950,21950,21950,21950,2419
|
|
20240701,180600,673553850,21950,21950,21950,21950,0
|
|
20240701,180500,673553850,21950,21950,21950,21950,0
|
|
20240701,180400,673553850,21950,21950,21950,21950,0
|
|
20240701,180300,673553850,21950,21950,21950,21950,0
|
|
20240701,180200,673553850,21950,21950,21950,21950,0
|
|
20240701,180100,673553850,21950,21950,21950,21950,0
|
|
20240701,180000,673553850,21950,21950,21950,21950,0
|
|
20240701,175900,673553850,21950,21950,21950,21950,0
|
|
20240701,175800,673553850,21950,21950,21950,21950,0
|
|
20240701,175700,673553850,21950,21950,21950,21950,0
|
|
20240701,175600,673553850,21950,21950,21950,21950,0
|
|
20240701,175500,673553850,21950,21950,21950,21950,0
|
|
20240701,175400,673553850,21950,21950,21950,21950,0
|
|
20240701,175300,673553850,21950,21950,21950,21950,0
|
|
20240701,175200,673553850,21950,21950,21950,21950,0
|
|
20240701,175100,673553850,21950,21950,21950,21950,0
|
|
20240701,175000,673553850,21950,21950,21950,21950,0
|
|
20240701,174900,673553850,21950,21950,21950,21950,0
|
|
20240701,174800,673553850,21950,21950,21950,21950,0
|
|
20240701,174700,673553850,21950,21950,21950,21950,0
|
|
20240701,174600,673553850,21950,21950,21950,21950,0
|
|
20240701,174500,673553850,21950,21950,21950,21950,0
|
|
20240701,174400,673553850,21950,21950,21950,21950,0
|
|
20240701,174300,673553850,21950,21950,21950,21950,0
|
|
20240701,174200,673553850,21950,21950,21950,21950,0
|
|
20240701,174100,673553850,21950,21950,21950,21950,0
|
|
20240701,174000,673553850,21950,21950,21950,21950,0
|
|
20240701,173900,673553850,21950,21950,21950,21950,0
|
|
20240701,173800,673553850,21950,21950,21950,21950,0
|
|
20240701,173700,673553850,21950,21950,21950,21950,2419
|
|
20240701,173600,673553850,21950,21950,21950,21950,0
|
|
20240701,173500,673553850,21950,21950,21950,21950,0
|
|
20240701,173400,673553850,21950,21950,21950,21950,0
|
|
20240701,173300,673553850,21950,21950,21950,21950,0
|
|
20240701,173200,673553850,21950,21950,21950,21950,0
|
|
20240701,173100,673553850,21950,21950,21950,21950,0
|
|
20240701,173000,673553850,21950,21950,21950,21950,0
|
|
20240701,172900,673553850,21950,21950,21950,21950,0
|
|
20240701,172800,673553850,21950,21950,21950,21950,0
|
|
20240701,172700,673553850,21950,21950,21950,21950,0
|
|
20240701,172600,673553850,21950,21950,21950,21950,0
|
|
20240701,172500,673553850,21950,21950,21950,21950,0
|
|
20240701,172400,673553850,21950,21950,21950,21950,0
|
|
20240701,172300,673553850,21950,21950,21950,21950,0
|
|
20240701,172200,673553850,21950,21950,21950,21950,0
|
|
20240701,172100,673553850,21950,21950,21950,21950,0
|
|
20240701,172000,673553850,21950,21950,21950,21950,0
|
|
20240701,171900,673553850,21950,21950,21950,21950,0
|
|
20240701,171800,673553850,21950,21950,21950,21950,0
|
|
20240701,171700,673553850,21950,21950,21950,21950,0
|
|
20240701,171600,673553850,21950,21950,21950,21950,0
|
|
20240701,171500,673553850,21950,21950,21950,21950,0
|
|
20240701,171400,673553850,21950,21950,21950,21950,0
|
|
20240701,171300,673553850,21950,21950,21950,21950,0
|
|
20240701,171200,673553850,21950,21950,21950,21950,0
|
|
20240701,171100,673553850,21950,21950,21950,21950,0
|
|
20240701,171000,673553850,21950,21950,21950,21950,0
|
|
20240701,170900,673553850,21950,21950,21950,21950,0
|
|
20240701,170800,673553850,21950,21950,21950,21950,0
|
|
20240701,170700,673553850,21950,21950,21950,21950,2419
|
|
20240701,170600,673553850,21950,21950,21950,21950,0
|
|
20240701,170500,673553850,21950,21950,21950,21950,0
|
|
20240701,170400,673553850,21950,21950,21950,21950,0
|
|
20240701,170300,673553850,21950,21950,21950,21950,0
|
|
20240701,170200,673553850,21950,21950,21950,21950,0
|
|
20240701,170100,673553850,21950,21950,21950,21950,0
|
|
20240701,170000,673553850,21950,21950,21950,21950,0
|
|
20240701,165900,673553850,21950,21950,21950,21950,0
|
|
20240701,165800,673553850,21950,21950,21950,21950,0
|
|
20240701,165700,673553850,21950,21950,21950,21950,0
|
|
20240701,165600,673553850,21950,21950,21950,21950,0
|
|
20240701,165500,673553850,21950,21950,21950,21950,0
|
|
20240701,165400,673553850,21950,21950,21950,21950,0
|
|
20240701,165300,673553850,21950,21950,21950,21950,0
|
|
20240701,165200,673553850,21950,21950,21950,21950,0
|
|
20240701,165100,673553850,21950,21950,21950,21950,0
|
|
20240701,165000,673553850,21950,21950,21950,21950,0
|
|
20240701,164900,673553850,21950,21950,21950,21950,0
|
|
20240701,164800,673553850,21950,21950,21950,21950,0
|
|
20240701,164700,673553850,21950,21950,21950,21950,0
|
|
20240701,164600,673553850,21950,21950,21950,21950,0
|
|
20240701,164500,673553850,21950,21950,21950,21950,0
|
|
20240701,164400,673553850,21950,21950,21950,21950,0
|
|
20240701,164300,673553850,21950,21950,21950,21950,0
|
|
20240701,164200,673553850,21950,21950,21950,21950,0
|
|
20240701,164100,673553850,21950,21950,21950,21950,0
|
|
20240701,164000,673553850,21950,21950,21950,21950,0
|
|
20240701,163900,673553850,21950,21950,21950,21950,0
|
|
20240701,163800,673553850,21950,21950,21950,21950,0
|
|
20240701,163700,673553850,21950,21950,21950,21950,2419
|
|
20240701,163600,673553850,21950,21950,21950,21950,0
|
|
20240701,163500,673553850,21950,21950,21950,21950,0
|
|
20240701,163400,673553850,21950,21950,21950,21950,0
|
|
20240701,163300,673553850,21950,21950,21950,21950,0
|
|
20240701,163200,673553850,21950,21950,21950,21950,0
|
|
20240701,163100,673553850,21950,21950,21950,21950,0
|
|
20240701,163000,673553850,21950,21950,21950,21950,0
|
|
20240701,162900,673553850,21950,21950,21950,21950,0
|
|
20240701,162800,673553850,21950,21950,21950,21950,0
|
|
20240701,162700,673553850,21950,21950,21950,21950,0
|
|
20240701,162600,673553850,21950,21950,21950,21950,0
|
|
20240701,162500,673553850,21950,21950,21950,21950,0
|
|
20240701,162400,673553850,21950,21950,21950,21950,0
|
|
20240701,162300,673553850,21950,21950,21950,21950,0
|
|
20240701,162200,673553850,21950,21950,21950,21950,0
|
|
20240701,162100,673553850,21950,21950,21950,21950,0
|
|
20240701,162000,673553850,21950,21950,21950,21950,0
|
|
20240701,161900,673553850,21950,21950,21950,21950,0
|
|
20240701,161800,673553850,21950,21950,21950,21950,0
|
|
20240701,161700,673553850,21950,21950,21950,21950,0
|
|
20240701,161600,673553850,21950,21950,21950,21950,0
|
|
20240701,161500,673553850,21950,21950,21950,21950,0
|
|
20240701,161400,673553850,21950,21950,21950,21950,0
|
|
20240701,161300,673553850,21950,21950,21950,21950,0
|
|
20240701,161200,673553850,21950,21950,21950,21950,0
|
|
20240701,161100,673553850,21950,21950,21950,21950,0
|
|
20240701,161000,673553850,21950,21950,21950,21950,0
|
|
20240701,160900,673553850,21950,21950,21950,21950,0
|
|
20240701,160800,673553850,21950,21950,21950,21950,0
|
|
20240701,160700,673553850,21950,21950,21950,21950,2419
|
|
20240701,160600,673553850,21950,21950,21950,21950,0
|
|
20240701,160500,673553850,21950,21950,21950,21950,0
|
|
20240701,160400,673553850,21950,21950,21950,21950,0
|
|
20240701,160300,673553850,21950,21950,21950,21950,0
|
|
20240701,160200,673553850,21950,21950,21950,21950,0
|
|
20240701,160100,673553850,21950,21950,21950,21950,0
|
|
20240701,160000,673553850,21950,21950,21950,21950,0
|
|
20240701,155900,673553850,21950,21950,21950,21950,0
|
|
20240701,155800,673553850,21950,21950,21950,21950,0
|
|
20240701,155700,673553850,21950,21950,21950,21950,0
|
|
20240701,155600,673553850,21950,21950,21950,21950,0
|
|
20240701,155500,673553850,21950,21950,21950,21950,0
|
|
20240701,155400,673553850,21950,21950,21950,21950,0
|
|
20240701,155300,673553850,21950,21950,21950,21950,0
|
|
20240701,155200,673553850,21950,21950,21950,21950,0
|
|
20240701,155100,673553850,21950,21950,21950,21950,0
|
|
20240701,155000,673553850,21950,21950,21950,21950,0
|
|
20240701,154900,673553850,21950,21950,21950,21950,0
|
|
20240701,154800,673553850,21950,21950,21950,21950,0
|
|
20240701,154700,673553850,21950,21950,21950,21950,0
|
|
20240701,154600,673553850,21950,21950,21950,21950,0
|
|
20240701,154500,673553850,21950,21950,21950,21950,0
|
|
20240701,154400,673553850,21950,21950,21950,21950,0
|
|
20240701,154300,673553850,21950,21950,21950,21950,0
|
|
20240701,154200,673553850,21950,21950,21950,21950,0
|
|
20240701,154100,673553850,21950,21950,21950,21950,0
|
|
20240701,154000,673553850,21950,21950,21950,21950,0
|
|
20240701,153900,673553850,21950,21950,21950,21950,0
|
|
20240701,153800,673553850,21950,21950,21950,21950,0
|
|
20240701,153700,673553850,21950,21950,21950,21950,2419
|
|
20240701,153600,673553850,21950,21950,21950,21950,0
|
|
20240701,153500,673553850,21950,21950,21950,21950,0
|
|
20240701,153400,673553850,21950,21950,21950,21950,0
|
|
20240701,153300,673553850,21950,21950,21950,21950,0
|
|
20240701,153200,673553850,21950,21950,21950,21950,0
|
|
20240701,153100,673553850,21950,21950,21950,21950,0
|
|
20240701,153000,673553850,21950,21950,21950,21950,2419
|
|
20240701,152900,620456800,21950,21950,21950,21950,0
|
|
20240701,152800,620456800,21950,21950,21950,21950,0
|
|
20240701,152700,620456800,21950,21950,21950,21950,0
|
|
20240701,152600,620456800,21950,21950,21950,21950,0
|
|
20240701,152500,620456800,21950,21950,21950,21950,0
|
|
20240701,152400,620456800,21950,21950,21950,21950,0
|
|
20240701,152300,620456800,21950,21950,21950,21950,0
|
|
20240701,152200,620456800,21950,21950,21950,21950,0
|
|
20240701,152100,620456800,21950,21950,21950,21950,0
|
|
20240701,152000,620456800,21950,21950,21950,21950,0
|
|
20240701,151900,620456800,21950,21900,21950,21900,103
|
|
20240701,151800,618196800,21900,21950,21950,21900,61
|
|
20240701,151700,616858450,21950,21900,21950,21900,56
|
|
20240701,151600,615630150,21850,21950,21950,21850,82
|
|
20240701,151500,613833350,21950,21900,21950,21900,28
|
|
20240701,151400,613218900,21950,21900,21950,21850,97
|
|
20240701,151300,611095800,21900,21900,21900,21850,46
|
|
20240701,151200,610089500,21850,21900,21900,21850,50
|
|
20240701,151100,608994750,21900,21850,21900,21850,678
|
|
20240701,151000,594178550,21850,21850,21850,21850,1
|
|
20240701,150900,594156700,21850,21850,21850,21850,128
|
|
20240701,150800,591359900,21850,21850,21850,21850,658
|
|
20240701,150700,576982600,21900,21900,21900,21900,2
|
|
20240701,150600,576938800,21900,21900,21900,21900,0
|
|
20240701,150500,576938800,21900,21850,21900,21850,13
|
|
20240701,150400,576654700,21900,21900,21950,21900,55
|
|
20240701,150300,575450150,21900,21900,21900,21900,1
|
|
20240701,150200,575428250,21900,21900,21900,21900,51
|
|
20240701,150100,574311350,21850,21850,21850,21850,126
|
|
20240701,150000,571558250,21850,21850,21850,21850,233
|
|
20240701,145900,566467200,21900,21900,21900,21850,248
|
|
20240701,145800,561040800,21950,21950,21950,21950,61
|
|
20240701,145700,559701850,22000,22000,22000,22000,0
|
|
20240701,145600,559701850,22000,22000,22000,22000,0
|
|
20240701,145500,559701850,22000,22000,22000,22000,0
|
|
20240701,145400,559701850,22000,22000,22000,22000,0
|
|
20240701,145300,559701850,22000,22000,22000,22000,1
|
|
20240701,145200,559679850,21850,21850,21850,21850,1
|
|
20240701,145100,559658000,21950,21950,21950,21950,39
|
|
20240701,145000,558801950,22000,21950,22000,21950,2
|
|
20240701,144900,558758000,21950,21950,21950,21950,16
|
|
20240701,144800,558406800,21950,21950,21950,21950,0
|
|
20240701,144700,558406800,21950,21850,21950,21850,203
|
|
20240701,144600,553971150,21950,21900,21950,21900,3
|
|
20240701,144500,553905400,21900,21900,21900,21900,5
|
|
20240701,144400,553795900,21900,21900,21900,21900,26
|
|
20240701,144300,553226500,21900,21900,21900,21900,17
|
|
20240701,144200,552854200,21850,21900,21900,21850,81
|
|
20240701,144100,551081000,21850,21850,21850,21850,300
|
|
20240701,144000,544526000,21850,21850,21850,21850,0
|
|
20240701,143900,544526000,21850,21850,21850,21850,12
|
|
20240701,143800,544263800,22000,22000,22000,22000,0
|
|
20240701,143700,544263800,22000,22000,22000,22000,0
|
|
20240701,143600,544263800,22000,22000,22000,22000,0
|
|
20240701,143500,544263800,22000,22000,22000,22000,0
|
|
20240701,143400,544263800,22000,22000,22000,22000,1
|
|
20240701,143300,544241800,22000,22000,22000,22000,0
|
|
20240701,143200,544241800,22000,22000,22000,22000,0
|
|
20240701,143100,544241800,22000,22000,22000,22000,0
|
|
20240701,143000,544241800,22000,22000,22000,22000,0
|
|
20240701,142900,544241800,22000,22000,22000,22000,100
|
|
20240701,142800,542041800,22000,22000,22000,22000,0
|
|
20240701,142700,542041800,22000,22000,22000,22000,0
|
|
20240701,142600,542041800,22000,21900,22000,21850,119
|
|
20240701,142500,539436200,21850,21850,21850,21850,0
|
|
20240701,142400,539436200,21850,21850,21850,21850,41
|
|
20240701,142300,538540350,21850,21850,21850,21850,35
|
|
20240701,142200,537775600,21900,21900,21900,21900,0
|
|
20240701,142100,537775600,21900,21900,21900,21900,0
|
|
20240701,142000,537775600,21900,21900,21900,21900,0
|
|
20240701,141900,537775600,21900,21900,21900,21900,0
|
|
20240701,141800,537775600,21900,21900,21900,21900,0
|
|
20240701,141700,537775600,21900,21900,21900,21900,15
|
|
20240701,141600,537447100,21850,21850,21850,21850,30
|
|
20240701,141500,536791600,21850,21850,21850,21850,1
|
|
20240701,141400,536769750,21850,21850,21850,21850,1
|
|
20240701,141300,536747900,21900,21900,21900,21900,10
|
|
20240701,141200,536528900,21900,21900,21900,21900,78
|
|
20240701,141100,534820700,22000,22000,22000,22000,0
|
|
20240701,141000,534820700,22000,22000,22000,22000,1
|
|
20240701,140900,534798700,21900,22000,22000,21900,35
|
|
20240701,140800,534031200,22000,22000,22000,22000,0
|
|
20240701,140700,534031200,22000,21900,22000,21900,13
|
|
20240701,140600,533746400,22000,22000,22000,22000,3
|
|
20240701,140500,533680400,22000,22000,22000,22000,40
|
|
20240701,140400,532800400,22000,22000,22000,22000,0
|
|
20240701,140300,532800400,22000,22000,22000,22000,0
|
|
20240701,140200,532800400,22000,22000,22000,22000,0
|
|
20240701,140100,532800400,22000,21800,22000,21800,4
|
|
20240701,140000,532712800,22000,22000,22000,22000,0
|
|
20240701,135900,532712800,22000,22000,22000,22000,42
|
|
20240701,135800,531788800,22000,21950,22000,21800,2628
|
|
20240701,135700,474381300,22000,22000,22000,22000,0
|
|
20240701,135600,474381300,22000,22000,22000,22000,0
|
|
20240701,135500,474381300,22000,21900,22000,21900,52
|
|
20240701,135400,473242400,22000,22000,22000,22000,0
|
|
20240701,135300,473242400,22000,22000,22000,22000,0
|
|
20240701,135200,473242400,22000,22000,22000,22000,0
|
|
20240701,135100,473242400,22000,22000,22000,22000,0
|
|
20240701,135000,473242400,22000,22000,22000,22000,0
|
|
20240701,134900,473242400,22000,22000,22000,22000,1
|
|
20240701,134800,473220400,21850,21850,21850,21850,15
|
|
20240701,134700,472892650,22000,22000,22000,22000,0
|
|
20240701,134600,472892650,22000,22000,22000,22000,0
|
|
20240701,134500,472892650,22000,22000,22000,22000,0
|
|
20240701,134400,472892650,22000,22000,22000,22000,0
|
|
20240701,134300,472892650,22000,22000,22000,22000,0
|
|
20240701,134200,472892650,22000,22000,22000,22000,0
|
|
20240701,134100,472892650,22000,22000,22000,22000,0
|
|
20240701,134000,472892650,22000,22000,22000,22000,0
|
|
20240701,133900,472892650,22000,22000,22000,22000,0
|
|
20240701,133800,472892650,22000,22000,22000,22000,0
|
|
20240701,133700,472892650,22000,22000,22000,22000,100
|
|
20240701,133600,470692650,22000,22000,22000,22000,0
|
|
20240701,133500,470692650,22000,22000,22000,22000,0
|
|
20240701,133400,470692650,22000,22000,22000,22000,0
|
|
20240701,133300,470692650,22000,22000,22000,22000,0
|
|
20240701,133200,470692650,22000,22000,22000,22000,0
|
|
20240701,133100,470692650,22000,22000,22000,21850,232
|
|
20240701,133000,465617550,22000,22000,22000,22000,0
|
|
20240701,132900,465617550,22000,22000,22000,22000,0
|
|
20240701,132800,465617550,22000,22000,22000,22000,0
|
|
20240701,132700,465617550,22000,22000,22000,22000,0
|
|
20240701,132600,465617550,22000,22000,22000,22000,0
|
|
20240701,132500,465617550,22000,22000,22000,22000,0
|
|
20240701,132400,465617550,22000,22000,22000,22000,0
|
|
20240701,132300,465617550,22000,22000,22000,22000,1
|
|
20240701,132200,465595550,21900,21900,21900,21900,30
|
|
20240701,132100,464938550,21900,21900,21900,21900,0
|
|
20240701,132000,464938550,21900,21900,21900,21900,0
|
|
20240701,131900,464938550,21900,21900,21900,21900,0
|
|
20240701,131800,464938550,21900,21850,21900,21850,140
|
|
20240701,131700,461872600,21900,21900,21900,21900,350
|
|
20240701,131600,454207600,21900,21900,21900,21900,4
|
|
20240701,131500,454120000,21900,21900,21900,21900,16
|
|
20240701,131400,453769600,21850,21850,21850,21850,0
|
|
20240701,131300,453769600,21850,21850,21850,21850,771
|
|
20240701,131200,436923250,21850,21850,21850,21850,45
|
|
20240701,131100,435940000,21900,21900,21900,21900,200
|
|
20240701,131000,431560000,21900,21900,21900,21900,0
|
|
20240701,130900,431560000,21900,21900,21900,21900,0
|
|
20240701,130800,431560000,21900,21900,21900,21900,0
|
|
20240701,130700,431560000,21900,21900,21900,21900,0
|
|
20240701,130600,431560000,21900,21900,21900,21900,0
|
|
20240701,130500,431560000,21900,21900,21900,21900,0
|
|
20240701,130400,431560000,21900,21900,21900,21900,0
|
|
20240701,130300,431560000,21900,21900,21900,21900,0
|
|
20240701,130200,431560000,21900,21850,21900,21850,68
|
|
20240701,130100,430074150,21850,21850,21850,21850,4
|
|
20240701,130000,429986750,21900,21900,21900,21900,9
|
|
20240701,125900,429789650,21850,21850,21850,21850,2
|
|
20240701,125800,429745950,21900,21900,21900,21900,0
|
|
20240701,125700,429745950,21900,21900,21900,21900,0
|
|
20240701,125600,429745950,21900,21900,21900,21900,1
|
|
20240701,125500,429724050,21850,21900,21900,21850,110
|
|
20240701,125400,427315550,21850,21900,21900,21850,268
|
|
20240701,125300,421457450,21900,21900,21900,21900,0
|
|
20240701,125200,421457450,21900,21900,21900,21900,78
|
|
20240701,125100,419749250,21900,21900,21900,21900,0
|
|
20240701,125000,419749250,21900,21900,21900,21900,0
|
|
20240701,124900,419749250,21900,21900,21900,21900,0
|
|
20240701,124800,419749250,21900,21900,21900,21900,0
|
|
20240701,124700,419749250,21900,21900,21900,21900,0
|
|
20240701,124600,419749250,21900,21900,21900,21900,0
|
|
20240701,124500,419749250,21900,21900,21900,21900,200
|
|
20240701,124400,415369250,21950,21950,21950,21950,0
|
|
20240701,124300,415369250,21950,21950,21950,21950,0
|
|
20240701,124200,415369250,21950,21950,21950,21950,13
|
|
20240701,124100,415083900,21950,21950,21950,21950,0
|
|
20240701,124000,415083900,21950,21950,21950,21950,0
|
|
20240701,123900,415083900,21950,21950,21950,21950,0
|
|
20240701,123800,415083900,21950,21950,21950,21950,16
|
|
20240701,123700,414732700,21950,21950,21950,21950,0
|
|
20240701,123600,414732700,21950,21950,21950,21950,0
|
|
20240701,123500,414732700,21950,21950,21950,21950,0
|
|
20240701,123400,414732700,21950,21950,21950,21950,0
|
|
20240701,123300,414732700,21950,21950,21950,21950,0
|
|
20240701,123200,414732700,21950,21900,21950,21900,79
|
|
20240701,123100,412999000,21900,21900,21900,21900,0
|
|
20240701,123000,412999000,21900,21900,21900,21900,151
|
|
20240701,122900,409692100,21900,21900,21900,21900,0
|
|
20240701,122800,409692100,21900,21900,21900,21900,6
|
|
20240701,122700,409560700,21900,21900,21900,21900,0
|
|
20240701,122600,409560700,21900,21900,21900,21900,0
|
|
20240701,122500,409560700,21900,21900,21900,21900,10
|
|
20240701,122400,409341700,21900,21900,21900,21900,0
|
|
20240701,122300,409341700,21900,21900,21900,21900,12
|
|
20240701,122200,409078900,22000,22000,22000,22000,14
|
|
20240701,122100,408770900,22000,22000,22000,22000,0
|
|
20240701,122000,408770900,22000,22000,22000,22000,0
|
|
20240701,121900,408770900,22000,22050,22050,22000,105
|
|
20240701,121800,406460650,22000,22000,22000,22000,0
|
|
20240701,121700,406460650,22000,22000,22000,22000,5
|
|
20240701,121600,406350650,22000,22000,22000,22000,0
|
|
20240701,121500,406350650,22000,22000,22000,22000,200
|
|
20240701,121400,401950650,22000,22000,22000,22000,10
|
|
20240701,121300,401730650,21850,21850,21850,21850,74
|
|
20240701,121200,400113750,21900,21900,21900,21900,0
|
|
20240701,121100,400113750,21900,21900,21900,21900,0
|
|
20240701,121000,400113750,21900,21850,21900,21850,126
|
|
20240701,120900,397355000,21850,21900,21900,21850,6
|
|
20240701,120800,397223700,21900,21900,21900,21900,5
|
|
20240701,120700,397114200,21900,21900,21900,21900,3
|
|
20240701,120600,397048500,21900,21850,21900,21850,541
|
|
20240701,120500,385225600,21900,21900,21900,21900,0
|
|
20240701,120400,385225600,21900,21900,21900,21900,5
|
|
20240701,120300,385116100,21900,21900,21900,21900,0
|
|
20240701,120200,385116100,21900,21900,21900,21900,71
|
|
20240701,120100,383561200,22000,22000,22000,22000,0
|
|
20240701,120000,383561200,22000,22000,22000,22000,0
|
|
20240701,115900,383561200,22000,22000,22000,22000,0
|
|
20240701,115800,383561200,22000,21900,22000,21900,166
|
|
20240701,115700,379925500,21850,21900,21900,21850,3515
|
|
20240701,115600,303115400,22050,22050,22050,22050,0
|
|
20240701,115500,303115400,22050,21900,22050,21900,3
|
|
20240701,115400,303049450,21850,21900,22000,21850,763
|
|
20240701,115300,286341200,21900,22000,22000,21900,1105
|
|
20240701,115200,262091250,22050,22050,22050,22050,0
|
|
20240701,115100,262091250,22050,22050,22050,22050,0
|
|
20240701,115000,262091250,22050,22050,22050,22050,0
|
|
20240701,114900,262091250,22050,22050,22050,22050,0
|
|
20240701,114800,262091250,22050,22050,22050,22050,0
|
|
20240701,114700,262091250,22050,22050,22050,22050,0
|
|
20240701,114600,262091250,22050,22050,22050,22050,0
|
|
20240701,114500,262091250,22050,22050,22050,22050,10
|
|
20240701,114400,261870750,22050,22050,22050,22050,0
|
|
20240701,114300,261870750,22050,22050,22050,22050,1
|
|
20240701,114200,261848700,21950,21950,21950,21950,0
|
|
20240701,114100,261848700,21950,21950,21950,21950,0
|
|
20240701,114000,261848700,21950,21950,21950,21950,0
|
|
20240701,113900,261848700,21950,21950,21950,21950,0
|
|
20240701,113800,261848700,21950,21950,21950,21950,0
|
|
20240701,113700,261848700,21950,21950,21950,21950,23
|
|
20240701,113600,261343850,21950,21950,21950,21950,0
|
|
20240701,113500,261343850,21950,21950,21950,21950,21
|
|
20240701,113400,260882900,22000,22000,22000,22000,0
|
|
20240701,113300,260882900,22000,22000,22000,22000,0
|
|
20240701,113200,260882900,22000,22000,22000,22000,0
|
|
20240701,113100,260882900,22000,22000,22000,22000,191
|
|
20240701,113000,256680900,22050,22050,22050,22050,0
|
|
20240701,112900,256680900,22050,22050,22050,22050,0
|
|
20240701,112800,256680900,22050,22050,22050,22050,0
|
|
20240701,112700,256680900,22050,22050,22050,22050,0
|
|
20240701,112600,256680900,22050,22050,22050,22050,0
|
|
20240701,112500,256680900,22050,22050,22050,22050,0
|
|
20240701,112400,256680900,22050,22050,22050,22050,0
|
|
20240701,112300,256680900,22050,22050,22050,22050,0
|
|
20240701,112200,256680900,22050,22050,22050,22050,0
|
|
20240701,112100,256680900,22050,22050,22050,22050,5
|
|
20240701,112000,256570650,21900,21900,21900,21900,0
|
|
20240701,111900,256570650,21900,21950,21950,21900,421
|
|
20240701,111800,247348250,21950,21950,21950,21950,0
|
|
20240701,111700,247348250,21950,21950,22000,21900,248
|
|
20240701,111600,241898950,22000,22000,22000,22000,0
|
|
20240701,111500,241898950,22000,22000,22000,22000,3
|
|
20240701,111400,241832950,21950,21950,21950,21950,0
|
|
20240701,111300,241832950,21950,21950,21950,21950,0
|
|
20240701,111200,241832950,21950,21950,21950,21950,0
|
|
20240701,111100,241832950,21950,21950,21950,21950,0
|
|
20240701,111000,241832950,21950,21950,21950,21950,137
|
|
20240701,110900,238825800,22050,22050,22050,22050,12
|
|
20240701,110800,238561200,22100,22100,22100,22100,51
|
|
20240701,110700,237434100,21950,21950,21950,21950,81
|
|
20240701,110600,235656150,22100,22100,22100,22100,0
|
|
20240701,110500,235656150,22100,22100,22100,22100,0
|
|
20240701,110400,235656150,22100,22100,22100,22100,0
|
|
20240701,110300,235656150,22100,22100,22100,22100,0
|
|
20240701,110200,235656150,22100,22100,22100,22100,1
|
|
20240701,110100,235634050,21900,22050,22050,21900,5599
|
|
20240701,110000,112504250,22150,22050,22150,22050,42
|
|
20240701,105900,111577150,22150,22150,22150,22150,0
|
|
20240701,105800,111577150,22150,22150,22150,22150,1
|
|
20240701,105700,111555000,22100,22100,22100,22100,98
|
|
20240701,105600,109389200,22100,22100,22100,22100,103
|
|
20240701,105500,107112900,22100,22100,22100,22100,1
|
|
20240701,105400,107090800,22100,22100,22100,22100,0
|
|
20240701,105300,107090800,22100,22100,22100,22100,55
|
|
20240701,105200,105875300,22100,22100,22100,22100,10
|
|
20240701,105100,105654300,22100,22100,22100,22100,6
|
|
20240701,105000,105521700,22100,22100,22100,22100,43
|
|
20240701,104900,104571400,22100,22100,22100,22100,0
|
|
20240701,104800,104571400,22100,22100,22100,22100,0
|
|
20240701,104700,104571400,22100,22100,22100,22100,0
|
|
20240701,104600,104571400,22100,22100,22100,22100,4
|
|
20240701,104500,104483000,22150,22150,22150,22150,5
|
|
20240701,104400,104372250,22150,22150,22150,22150,0
|
|
20240701,104300,104372250,22150,22150,22150,22150,0
|
|
20240701,104200,104372250,22150,22150,22150,22150,0
|
|
20240701,104100,104372250,22150,22150,22150,22150,14
|
|
20240701,104000,104062150,22150,22150,22150,22150,0
|
|
20240701,103900,104062150,22150,22150,22150,22150,0
|
|
20240701,103800,104062150,22150,22150,22150,22150,0
|
|
20240701,103700,104062150,22150,22150,22150,22150,0
|
|
20240701,103600,104062150,22150,22150,22150,22150,0
|
|
20240701,103500,104062150,22150,22150,22150,22150,0
|
|
20240701,103400,104062150,22150,22150,22150,22150,0
|
|
20240701,103300,104062150,22150,22150,22150,22150,0
|
|
20240701,103200,104062150,22150,22150,22150,22150,0
|
|
20240701,103100,104062150,22150,22050,22150,22050,11
|
|
20240701,103000,103819500,22050,22050,22050,22050,8
|
|
20240701,102900,103643100,22150,22150,22150,22150,0
|
|
20240701,102800,103643100,22150,22150,22150,22150,0
|
|
20240701,102700,103643100,22150,22150,22150,22150,5
|
|
20240701,102600,103532350,22150,22150,22150,22150,10
|
|
20240701,102500,103310850,22150,22150,22150,22150,0
|
|
20240701,102400,103310850,22150,22150,22150,22150,60
|
|
20240701,102300,101981850,22200,22200,22200,22200,1
|
|
20240701,102200,101959650,22050,22050,22050,22050,0
|
|
20240701,102100,101959650,22050,22050,22050,22050,0
|
|
20240701,102000,101959650,22050,22050,22050,22050,0
|
|
20240701,101900,101959650,22050,22050,22050,22050,0
|
|
20240701,101800,101959650,22050,22150,22200,22050,77
|
|
20240701,101700,100261550,22050,22150,22150,22050,200
|
|
20240701,101600,95846150,22200,22200,22200,22200,1
|
|
20240701,101500,95823950,22200,22200,22200,22200,0
|
|
20240701,101400,95823950,22200,22200,22200,22200,0
|
|
20240701,101300,95823950,22200,22200,22200,22200,1
|
|
20240701,101200,95801750,22200,22200,22200,22200,4
|
|
20240701,101100,95712950,22200,22200,22200,22200,0
|
|
20240701,101000,95712950,22200,22200,22200,22200,5
|
|
20240701,100900,95601950,22200,22200,22200,22200,3
|
|
20240701,100800,95535350,22150,22150,22150,22150,0
|
|
20240701,100700,95535350,22150,22150,22150,22150,0
|
|
20240701,100600,95535350,22150,22150,22150,22150,18
|
|
20240701,100500,95136650,22100,22100,22100,22100,0
|
|
20240701,100400,95136650,22100,22100,22100,22100,234
|
|
20240701,100300,89965250,22150,22150,22150,22150,0
|
|
20240701,100200,89965250,22150,22150,22150,22150,2
|
|
20240701,100100,89920950,22150,22150,22150,22150,1
|
|
20240701,100000,89898800,22150,22150,22150,22100,3
|
|
20240701,095900,89832400,22200,22200,22200,22200,1
|
|
20240701,095800,89810200,22100,22150,22150,22100,64
|
|
20240701,095700,88395700,22250,22250,22250,22250,0
|
|
20240701,095600,88395700,22250,22250,22250,22250,10
|
|
20240701,095500,88173200,22250,22250,22250,22250,0
|
|
20240701,095400,88173200,22250,22250,22250,22250,0
|
|
20240701,095300,88173200,22250,22250,22250,22250,0
|
|
20240701,095200,88173200,22250,22250,22250,22250,0
|
|
20240701,095100,88173200,22250,22250,22250,22250,0
|
|
20240701,095000,88173200,22250,22250,22250,22250,0
|
|
20240701,094900,88173200,22250,22250,22250,22250,1
|
|
20240701,094800,88150950,22250,22250,22250,22250,5
|
|
20240701,094700,88039700,22250,22250,22250,22250,3
|
|
20240701,094600,87972950,22250,22250,22250,22250,18
|
|
20240701,094500,87572450,22250,22250,22250,22250,0
|
|
20240701,094400,87572450,22250,22250,22250,22250,0
|
|
20240701,094300,87572450,22250,22250,22250,22250,0
|
|
20240701,094200,87572450,22250,22250,22250,22250,1
|
|
20240701,094100,87550200,22200,22200,22200,22200,10
|
|
20240701,094000,87328200,22150,22150,22150,22150,0
|
|
20240701,093900,87328200,22150,22150,22150,22150,129
|
|
20240701,093800,84470850,22250,22250,22250,22250,1
|
|
20240701,093700,84448600,22300,22300,22300,22300,0
|
|
20240701,093600,84448600,22300,22250,22300,22250,100
|
|
20240701,093500,82219550,22300,22300,22300,22300,0
|
|
20240701,093400,82219550,22300,22300,22300,22300,0
|
|
20240701,093300,82219550,22300,22300,22300,22300,0
|
|
20240701,093200,82219550,22300,22300,22300,22300,0
|
|
20240701,093100,82219550,22300,22300,22300,22300,0
|
|
20240701,093000,82219550,22300,22300,22300,22300,0
|
|
20240701,092900,82219550,22300,22300,22300,22300,0
|
|
20240701,092800,82219550,22300,22300,22300,22300,0
|
|
20240701,092700,82219550,22300,22300,22300,22300,1
|
|
20240701,092600,82197250,22150,22250,22250,22150,85
|
|
20240701,092500,80308500,22250,22150,22250,22150,2
|
|
20240701,092400,80264100,22300,22300,22300,22300,0
|
|
20240701,092300,80264100,22300,22300,22300,22300,0
|
|
20240701,092200,80264100,22300,22300,22300,22300,0
|
|
20240701,092100,80264100,22300,22300,22300,22300,0
|
|
20240701,092000,80264100,22300,22200,22300,22200,105
|
|
20240701,091900,77925550,22200,22200,22200,22200,30
|
|
20240701,091800,77259550,22150,22150,22150,22150,15
|
|
20240701,091700,76927300,22150,22150,22150,22150,1
|
|
20240701,091600,76905150,22150,22150,22150,22150,1
|
|
20240701,091500,76883000,22150,22150,22150,22150,1
|
|
20240701,091400,76860850,22100,22100,22100,22100,2
|
|
20240701,091300,76816650,22050,22050,22050,22050,164
|
|
20240701,091200,73200450,22100,22100,22100,22100,4
|
|
20240701,091100,73112050,22050,22050,22050,22050,0
|
|
20240701,091000,73112050,22050,22050,22050,22050,0
|
|
20240701,090900,73112050,22050,22050,22100,22050,34
|
|
20240701,090800,72362100,22050,22050,22050,22050,12
|
|
20240701,090700,72097500,22050,22050,22050,22050,0
|
|
20240701,090600,72097500,22050,22050,22050,22050,15
|
|
20240701,090500,71766750,22050,22050,22050,22050,11
|
|
20240701,090400,71524200,22050,22050,22100,22050,150
|
|
20240701,090300,68216500,22000,22000,22000,22000,0
|
|
20240701,090200,68216500,22000,22100,22100,22000,2621
|
|
20240701,090100,10528950,22100,22200,22200,22100,388
|
|
20240701,090000,1941500,22250,22400,22400,22250,87
|