580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,183700,868535850,21500,21500,21500,21500,1302
|
|
20240702,183600,868535850,21500,21500,21500,21500,0
|
|
20240702,183500,868535850,21500,21500,21500,21500,0
|
|
20240702,183400,868535850,21500,21500,21500,21500,0
|
|
20240702,183300,868535850,21500,21500,21500,21500,0
|
|
20240702,183200,868535850,21500,21500,21500,21500,0
|
|
20240702,183100,868535850,21500,21500,21500,21500,0
|
|
20240702,183000,868535850,21500,21500,21500,21500,0
|
|
20240702,182900,868535850,21500,21500,21500,21500,0
|
|
20240702,182800,868535850,21500,21500,21500,21500,0
|
|
20240702,182700,868535850,21500,21500,21500,21500,0
|
|
20240702,182600,868535850,21500,21500,21500,21500,0
|
|
20240702,182500,868535850,21500,21500,21500,21500,0
|
|
20240702,182400,868535850,21500,21500,21500,21500,0
|
|
20240702,182300,868535850,21500,21500,21500,21500,0
|
|
20240702,182200,868535850,21500,21500,21500,21500,0
|
|
20240702,182100,868535850,21500,21500,21500,21500,0
|
|
20240702,182000,868535850,21500,21500,21500,21500,0
|
|
20240702,181900,868535850,21500,21500,21500,21500,0
|
|
20240702,181800,868535850,21500,21500,21500,21500,0
|
|
20240702,181700,868535850,21500,21500,21500,21500,0
|
|
20240702,181600,868535850,21500,21500,21500,21500,0
|
|
20240702,181500,868535850,21500,21500,21500,21500,0
|
|
20240702,181400,868535850,21500,21500,21500,21500,0
|
|
20240702,181300,868535850,21500,21500,21500,21500,0
|
|
20240702,181200,868535850,21500,21500,21500,21500,0
|
|
20240702,181100,868535850,21500,21500,21500,21500,0
|
|
20240702,181000,868535850,21500,21500,21500,21500,0
|
|
20240702,180900,868535850,21500,21500,21500,21500,0
|
|
20240702,180800,868535850,21500,21500,21500,21500,0
|
|
20240702,180700,868535850,21500,21500,21500,21500,1302
|
|
20240702,180600,868535850,21500,21500,21500,21500,0
|
|
20240702,180500,868535850,21500,21500,21500,21500,0
|
|
20240702,180400,868535850,21500,21500,21500,21500,0
|
|
20240702,180300,868535850,21500,21500,21500,21500,0
|
|
20240702,180200,868535850,21500,21500,21500,21500,0
|
|
20240702,180100,868535850,21500,21500,21500,21500,0
|
|
20240702,180000,868535850,21500,21500,21500,21500,0
|
|
20240702,175900,868535850,21500,21500,21500,21500,0
|
|
20240702,175800,868535850,21500,21500,21500,21500,0
|
|
20240702,175700,868535850,21500,21500,21500,21500,0
|
|
20240702,175600,868535850,21500,21500,21500,21500,0
|
|
20240702,175500,868535850,21500,21500,21500,21500,0
|
|
20240702,175400,868535850,21500,21500,21500,21500,0
|
|
20240702,175300,868535850,21500,21500,21500,21500,0
|
|
20240702,175200,868535850,21500,21500,21500,21500,0
|
|
20240702,175100,868535850,21500,21500,21500,21500,0
|
|
20240702,175000,868535850,21500,21500,21500,21500,0
|
|
20240702,174900,868535850,21500,21500,21500,21500,0
|
|
20240702,174800,868535850,21500,21500,21500,21500,0
|
|
20240702,174700,868535850,21500,21500,21500,21500,0
|
|
20240702,174600,868535850,21500,21500,21500,21500,0
|
|
20240702,174500,868535850,21500,21500,21500,21500,0
|
|
20240702,174400,868535850,21500,21500,21500,21500,0
|
|
20240702,174300,868535850,21500,21500,21500,21500,0
|
|
20240702,174200,868535850,21500,21500,21500,21500,0
|
|
20240702,174100,868535850,21500,21500,21500,21500,0
|
|
20240702,174000,868535850,21500,21500,21500,21500,0
|
|
20240702,173900,868535850,21500,21500,21500,21500,0
|
|
20240702,173800,868535850,21500,21500,21500,21500,0
|
|
20240702,173700,868535850,21500,21500,21500,21500,1302
|
|
20240702,173600,868535850,21500,21500,21500,21500,0
|
|
20240702,173500,868535850,21500,21500,21500,21500,0
|
|
20240702,173400,868535850,21500,21500,21500,21500,0
|
|
20240702,173300,868535850,21500,21500,21500,21500,0
|
|
20240702,173200,868535850,21500,21500,21500,21500,0
|
|
20240702,173100,868535850,21500,21500,21500,21500,0
|
|
20240702,173000,868535850,21500,21500,21500,21500,0
|
|
20240702,172900,868535850,21500,21500,21500,21500,0
|
|
20240702,172800,868535850,21500,21500,21500,21500,0
|
|
20240702,172700,868535850,21500,21500,21500,21500,0
|
|
20240702,172600,868535850,21500,21500,21500,21500,0
|
|
20240702,172500,868535850,21500,21500,21500,21500,0
|
|
20240702,172400,868535850,21500,21500,21500,21500,0
|
|
20240702,172300,868535850,21500,21500,21500,21500,0
|
|
20240702,172200,868535850,21500,21500,21500,21500,0
|
|
20240702,172100,868535850,21500,21500,21500,21500,0
|
|
20240702,172000,868535850,21500,21500,21500,21500,0
|
|
20240702,171900,868535850,21500,21500,21500,21500,0
|
|
20240702,171800,868535850,21500,21500,21500,21500,0
|
|
20240702,171700,868535850,21500,21500,21500,21500,0
|
|
20240702,171600,868535850,21500,21500,21500,21500,0
|
|
20240702,171500,868535850,21500,21500,21500,21500,0
|
|
20240702,171400,868535850,21500,21500,21500,21500,0
|
|
20240702,171300,868535850,21500,21500,21500,21500,0
|
|
20240702,171200,868535850,21500,21500,21500,21500,0
|
|
20240702,171100,868535850,21500,21500,21500,21500,0
|
|
20240702,171000,868535850,21500,21500,21500,21500,0
|
|
20240702,170900,868535850,21500,21500,21500,21500,0
|
|
20240702,170800,868535850,21500,21500,21500,21500,0
|
|
20240702,170700,868535850,21500,21500,21500,21500,1302
|
|
20240702,170600,868535850,21500,21500,21500,21500,0
|
|
20240702,170500,868535850,21500,21500,21500,21500,0
|
|
20240702,170400,868535850,21500,21500,21500,21500,0
|
|
20240702,170300,868535850,21500,21500,21500,21500,0
|
|
20240702,170200,868535850,21500,21500,21500,21500,0
|
|
20240702,170100,868535850,21500,21500,21500,21500,0
|
|
20240702,170000,868535850,21500,21500,21500,21500,0
|
|
20240702,165900,868535850,21500,21500,21500,21500,0
|
|
20240702,165800,868535850,21500,21500,21500,21500,0
|
|
20240702,165700,868535850,21500,21500,21500,21500,0
|
|
20240702,165600,868535850,21500,21500,21500,21500,0
|
|
20240702,165500,868535850,21500,21500,21500,21500,0
|
|
20240702,165400,868535850,21500,21500,21500,21500,0
|
|
20240702,165300,868535850,21500,21500,21500,21500,0
|
|
20240702,165200,868535850,21500,21500,21500,21500,0
|
|
20240702,165100,868535850,21500,21500,21500,21500,0
|
|
20240702,165000,868535850,21500,21500,21500,21500,0
|
|
20240702,164900,868535850,21500,21500,21500,21500,0
|
|
20240702,164800,868535850,21500,21500,21500,21500,0
|
|
20240702,164700,868535850,21500,21500,21500,21500,0
|
|
20240702,164600,868535850,21500,21500,21500,21500,0
|
|
20240702,164500,868535850,21500,21500,21500,21500,0
|
|
20240702,164400,868535850,21500,21500,21500,21500,0
|
|
20240702,164300,868535850,21500,21500,21500,21500,0
|
|
20240702,164200,868535850,21500,21500,21500,21500,0
|
|
20240702,164100,868535850,21500,21500,21500,21500,0
|
|
20240702,164000,868535850,21500,21500,21500,21500,0
|
|
20240702,163900,868535850,21500,21500,21500,21500,0
|
|
20240702,163800,868535850,21500,21500,21500,21500,0
|
|
20240702,163700,868535850,21500,21500,21500,21500,1302
|
|
20240702,163600,868535850,21500,21500,21500,21500,0
|
|
20240702,163500,868535850,21500,21500,21500,21500,0
|
|
20240702,163400,868535850,21500,21500,21500,21500,0
|
|
20240702,163300,868535850,21500,21500,21500,21500,0
|
|
20240702,163200,868535850,21500,21500,21500,21500,0
|
|
20240702,163100,868535850,21500,21500,21500,21500,0
|
|
20240702,163000,868535850,21500,21500,21500,21500,0
|
|
20240702,162900,868535850,21500,21500,21500,21500,0
|
|
20240702,162800,868535850,21500,21500,21500,21500,0
|
|
20240702,162700,868535850,21500,21500,21500,21500,0
|
|
20240702,162600,868535850,21500,21500,21500,21500,0
|
|
20240702,162500,868535850,21500,21500,21500,21500,0
|
|
20240702,162400,868535850,21500,21500,21500,21500,0
|
|
20240702,162300,868535850,21500,21500,21500,21500,0
|
|
20240702,162200,868535850,21500,21500,21500,21500,0
|
|
20240702,162100,868535850,21500,21500,21500,21500,0
|
|
20240702,162000,868535850,21500,21500,21500,21500,0
|
|
20240702,161900,868535850,21500,21500,21500,21500,0
|
|
20240702,161800,868535850,21500,21500,21500,21500,0
|
|
20240702,161700,868535850,21500,21500,21500,21500,0
|
|
20240702,161600,868535850,21500,21500,21500,21500,0
|
|
20240702,161500,868535850,21500,21500,21500,21500,0
|
|
20240702,161400,868535850,21500,21500,21500,21500,0
|
|
20240702,161300,868535850,21500,21500,21500,21500,0
|
|
20240702,161200,868535850,21500,21500,21500,21500,0
|
|
20240702,161100,868535850,21500,21500,21500,21500,0
|
|
20240702,161000,868535850,21500,21500,21500,21500,0
|
|
20240702,160900,868535850,21500,21500,21500,21500,0
|
|
20240702,160800,868535850,21500,21500,21500,21500,0
|
|
20240702,160700,868535850,21500,21500,21500,21500,1302
|
|
20240702,160600,868535850,21500,21500,21500,21500,0
|
|
20240702,160500,868535850,21500,21500,21500,21500,0
|
|
20240702,160400,868535850,21500,21500,21500,21500,0
|
|
20240702,160300,868535850,21500,21500,21500,21500,0
|
|
20240702,160200,868535850,21500,21500,21500,21500,0
|
|
20240702,160100,868535850,21500,21500,21500,21500,0
|
|
20240702,160000,868535850,21500,21500,21500,21500,0
|
|
20240702,155900,868535850,21500,21500,21500,21500,0
|
|
20240702,155800,868535850,21500,21500,21500,21500,0
|
|
20240702,155700,868535850,21500,21500,21500,21500,0
|
|
20240702,155600,868535850,21500,21500,21500,21500,0
|
|
20240702,155500,868535850,21500,21500,21500,21500,0
|
|
20240702,155400,868535850,21500,21500,21500,21500,0
|
|
20240702,155300,868535850,21500,21500,21500,21500,0
|
|
20240702,155200,868535850,21500,21500,21500,21500,0
|
|
20240702,155100,868535850,21500,21500,21500,21500,0
|
|
20240702,155000,868535850,21500,21500,21500,21500,0
|
|
20240702,154900,868535850,21500,21500,21500,21500,0
|
|
20240702,154800,868535850,21500,21500,21500,21500,0
|
|
20240702,154700,868535850,21500,21500,21500,21500,0
|
|
20240702,154600,868535850,21500,21500,21500,21500,0
|
|
20240702,154500,868535850,21500,21500,21500,21500,0
|
|
20240702,154400,868535850,21500,21500,21500,21500,0
|
|
20240702,154300,868535850,21500,21500,21500,21500,0
|
|
20240702,154200,868535850,21500,21500,21500,21500,0
|
|
20240702,154100,868535850,21500,21500,21500,21500,0
|
|
20240702,154000,868535850,21500,21500,21500,21500,0
|
|
20240702,153900,868535850,21500,21500,21500,21500,0
|
|
20240702,153800,868535850,21500,21500,21500,21500,0
|
|
20240702,153700,868535850,21500,21500,21500,21500,1302
|
|
20240702,153600,868535850,21500,21500,21500,21500,0
|
|
20240702,153500,868535850,21500,21500,21500,21500,0
|
|
20240702,153400,868535850,21500,21500,21500,21500,0
|
|
20240702,153300,868535850,21500,21500,21500,21500,0
|
|
20240702,153200,868535850,21500,21500,21500,21500,0
|
|
20240702,153100,868535850,21500,21500,21500,21500,0
|
|
20240702,153000,868535850,21500,21500,21500,21500,1302
|
|
20240702,152900,840542850,21450,21450,21450,21450,0
|
|
20240702,152800,840542850,21450,21450,21450,21450,0
|
|
20240702,152700,840542850,21450,21450,21450,21450,0
|
|
20240702,152600,840542850,21450,21450,21450,21450,0
|
|
20240702,152500,840542850,21450,21450,21450,21450,0
|
|
20240702,152400,840542850,21450,21450,21450,21450,0
|
|
20240702,152300,840542850,21450,21450,21450,21450,0
|
|
20240702,152200,840542850,21450,21450,21450,21450,0
|
|
20240702,152100,840542850,21450,21450,21450,21450,0
|
|
20240702,152000,840542850,21450,21450,21450,21450,0
|
|
20240702,151900,840542850,21450,21450,21550,21450,415
|
|
20240702,151800,831634150,21450,21450,21550,21450,26
|
|
20240702,151700,831074750,21550,21500,21550,21500,978
|
|
20240702,151600,810047050,21500,21500,21500,21500,0
|
|
20240702,151500,810047050,21500,21500,21500,21500,83
|
|
20240702,151400,808262550,21450,21450,21450,21450,28
|
|
20240702,151300,807661950,21550,21550,21550,21550,0
|
|
20240702,151200,807661950,21550,21550,21550,21550,3
|
|
20240702,151100,807597300,21550,21550,21550,21550,0
|
|
20240702,151000,807597300,21550,21550,21550,21550,30
|
|
20240702,150900,806950800,21550,21550,21550,21550,0
|
|
20240702,150800,806950800,21550,21550,21550,21550,0
|
|
20240702,150700,806950800,21550,21550,21550,21550,0
|
|
20240702,150600,806950800,21550,21550,21550,21550,0
|
|
20240702,150500,806950800,21550,21500,21550,21450,116
|
|
20240702,150400,804460200,21550,21550,21550,21550,41
|
|
20240702,150300,803576650,21550,21550,21550,21550,0
|
|
20240702,150200,803576650,21550,21550,21550,21550,0
|
|
20240702,150100,803576650,21550,21500,21550,21500,21
|
|
20240702,150000,803125100,21550,21550,21550,21550,0
|
|
20240702,145900,803125100,21550,21550,21550,21550,1
|
|
20240702,145800,803103550,21550,21550,21550,21550,0
|
|
20240702,145700,803103550,21550,21550,21550,21550,0
|
|
20240702,145600,803103550,21550,21550,21550,21550,1
|
|
20240702,145500,803082000,21500,21500,21500,21500,0
|
|
20240702,145400,803082000,21500,21500,21500,21500,0
|
|
20240702,145300,803082000,21500,21500,21500,21500,207
|
|
20240702,145200,798631500,21550,21500,21550,21500,84
|
|
20240702,145100,796825450,21550,21550,21550,21550,0
|
|
20240702,145000,796825450,21550,21550,21550,21550,1
|
|
20240702,144900,796803900,21550,21550,21550,21550,0
|
|
20240702,144800,796803900,21550,21550,21550,21550,0
|
|
20240702,144700,796803900,21550,21550,21550,21550,5
|
|
20240702,144600,796696150,21550,21550,21550,21550,0
|
|
20240702,144500,796696150,21550,21550,21550,21550,0
|
|
20240702,144400,796696150,21550,21550,21550,21550,0
|
|
20240702,144300,796696150,21550,21550,21550,21550,1
|
|
20240702,144200,796674600,21500,21500,21500,21500,285
|
|
20240702,144100,790547100,21500,21500,21500,21500,0
|
|
20240702,144000,790547100,21500,21450,21500,21450,24
|
|
20240702,143900,790032250,21450,21450,21450,21450,500
|
|
20240702,143800,779307250,21500,21500,21500,21500,102
|
|
20240702,143700,777114250,21500,21500,21500,21500,0
|
|
20240702,143600,777114250,21500,21450,21500,21450,6
|
|
20240702,143500,776985300,21500,21500,21500,21500,2
|
|
20240702,143400,776942300,21450,21500,21500,21450,91
|
|
20240702,143300,774990300,21450,21450,21450,21450,2
|
|
20240702,143200,774947400,21500,21500,21500,21500,3
|
|
20240702,143100,774882900,21450,21500,21500,21450,286
|
|
20240702,143000,768748150,21500,21500,21500,21500,20
|
|
20240702,142900,768318150,21500,21500,21500,21500,0
|
|
20240702,142800,768318150,21500,21500,21500,21500,0
|
|
20240702,142700,768318150,21500,21500,21500,21500,0
|
|
20240702,142600,768318150,21500,21500,21500,21500,71
|
|
20240702,142500,766791650,21500,21500,21500,21500,8
|
|
20240702,142400,766619650,21500,21500,21500,21500,0
|
|
20240702,142300,766619650,21500,21500,21500,21500,10
|
|
20240702,142200,766404650,21500,21500,21500,21500,0
|
|
20240702,142100,766404650,21500,21500,21500,21500,1
|
|
20240702,142000,766383150,21450,21500,21500,21450,104
|
|
20240702,141900,764149000,21500,21500,21500,21500,0
|
|
20240702,141800,764149000,21500,21500,21500,21500,0
|
|
20240702,141700,764149000,21500,21500,21500,21500,5
|
|
20240702,141600,764041500,21500,21500,21500,21500,100
|
|
20240702,141500,761891500,21500,21500,21500,21500,0
|
|
20240702,141400,761891500,21500,21500,21500,21500,0
|
|
20240702,141300,761891500,21500,21500,21500,21500,0
|
|
20240702,141200,761891500,21500,21500,21500,21500,0
|
|
20240702,141100,761891500,21500,21500,21500,21500,0
|
|
20240702,141000,761891500,21500,21500,21500,21500,0
|
|
20240702,140900,761891500,21500,21500,21500,21500,0
|
|
20240702,140800,761891500,21500,21500,21500,21500,2
|
|
20240702,140700,761848500,21500,21500,21500,21500,0
|
|
20240702,140600,761848500,21500,21500,21500,21500,0
|
|
20240702,140500,761848500,21500,21500,21500,21500,0
|
|
20240702,140400,761848500,21500,21500,21500,21500,0
|
|
20240702,140300,761848500,21500,21500,21500,21500,0
|
|
20240702,140200,761848500,21500,21500,21500,21500,60
|
|
20240702,140100,760558500,21500,21500,21500,21450,103
|
|
20240702,140000,758344550,21550,21550,21550,21550,0
|
|
20240702,135900,758344550,21550,21550,21550,21550,0
|
|
20240702,135800,758344550,21550,21550,21550,21550,0
|
|
20240702,135700,758344550,21550,21550,21550,21550,1
|
|
20240702,135600,758323000,21500,21500,21500,21500,13
|
|
20240702,135500,758043500,21550,21550,21550,21550,8
|
|
20240702,135400,757871100,21550,21550,21550,21550,0
|
|
20240702,135300,757871100,21550,21550,21550,21550,0
|
|
20240702,135200,757871100,21550,21550,21550,21550,26
|
|
20240702,135100,757310800,21550,21550,21550,21550,0
|
|
20240702,135000,757310800,21550,21550,21550,21550,1
|
|
20240702,134900,757289250,21500,21450,21500,21450,677
|
|
20240702,134800,742765100,21450,21450,21450,21450,1
|
|
20240702,134700,742743650,21500,21500,21500,21500,0
|
|
20240702,134600,742743650,21500,21500,21500,21500,0
|
|
20240702,134500,742743650,21500,21500,21500,21500,0
|
|
20240702,134400,742743650,21500,21500,21500,21500,100
|
|
20240702,134300,740593650,21500,21500,21500,21500,175
|
|
20240702,134200,736831150,21500,21500,21500,21500,0
|
|
20240702,134100,736831150,21500,21500,21500,21500,0
|
|
20240702,134000,736831150,21500,21500,21500,21500,98
|
|
20240702,133900,734724150,21550,21550,21550,21550,0
|
|
20240702,133800,734724150,21550,21550,21550,21550,0
|
|
20240702,133700,734724150,21550,21550,21550,21550,0
|
|
20240702,133600,734724150,21550,21550,21550,21500,117
|
|
20240702,133500,732203600,21550,21550,21550,21550,0
|
|
20240702,133400,732203600,21550,21500,21550,21500,6
|
|
20240702,133300,732074500,21550,21550,21600,21550,21
|
|
20240702,133200,731621900,21600,21600,21600,21600,11
|
|
20240702,133100,731384300,21600,21550,21600,21500,111
|
|
20240702,133000,728992700,21550,21550,21550,21550,0
|
|
20240702,132900,728992700,21550,21550,21550,21550,0
|
|
20240702,132800,728992700,21550,21550,21550,21550,0
|
|
20240702,132700,728992700,21550,21550,21550,21550,10
|
|
20240702,132600,728777200,21550,21500,21550,21500,91
|
|
20240702,132500,726820650,21500,21500,21500,21500,10
|
|
20240702,132400,726605650,21500,21500,21500,21500,0
|
|
20240702,132300,726605650,21500,21500,21500,21450,115
|
|
20240702,132200,724136850,21450,21500,21500,21450,57
|
|
20240702,132100,722913950,21500,21500,21500,21500,0
|
|
20240702,132000,722913950,21500,21500,21500,21500,0
|
|
20240702,131900,722913950,21500,21500,21500,21500,1
|
|
20240702,131800,722892450,21450,21450,21450,21450,1
|
|
20240702,131700,722871000,21500,21500,21500,21500,19
|
|
20240702,131600,722462500,21500,21550,21550,21500,689
|
|
20240702,131500,707615900,21500,21500,21500,21500,0
|
|
20240702,131400,707615900,21500,21500,21500,21500,0
|
|
20240702,131300,707615900,21500,21550,21550,21500,138
|
|
20240702,131200,704643900,21550,21550,21550,21550,0
|
|
20240702,131100,704643900,21550,21550,21550,21550,0
|
|
20240702,131000,704643900,21550,21550,21550,21550,0
|
|
20240702,130900,704643900,21550,21550,21550,21550,1
|
|
20240702,130800,704622350,21400,21400,21400,21400,0
|
|
20240702,130700,704622350,21400,21400,21400,21400,0
|
|
20240702,130600,704622350,21400,21400,21400,21400,0
|
|
20240702,130500,704622350,21400,21400,21400,21400,0
|
|
20240702,130400,704622350,21400,21400,21400,21400,0
|
|
20240702,130300,704622350,21400,21400,21400,21400,0
|
|
20240702,130200,704622350,21400,21400,21400,21400,0
|
|
20240702,130100,704622350,21400,21400,21400,21400,0
|
|
20240702,130000,704622350,21400,21400,21400,21400,510
|
|
20240702,125900,693708350,21550,21500,21550,21500,200
|
|
20240702,125800,689400150,21500,21500,21500,21500,0
|
|
20240702,125700,689400150,21500,21500,21500,21500,0
|
|
20240702,125600,689400150,21500,21500,21500,21500,40
|
|
20240702,125500,688540150,21400,21400,21400,21400,2
|
|
20240702,125400,688497350,21450,21500,21500,21450,31
|
|
20240702,125300,687830950,21500,21450,21500,21400,400
|
|
20240702,125200,679270350,21450,21450,21450,21450,20
|
|
20240702,125100,678841350,21450,21500,21500,21450,16
|
|
20240702,125000,678497650,21450,21450,21450,21450,0
|
|
20240702,124900,678497650,21450,21450,21450,21450,15
|
|
20240702,124800,678175900,21500,21500,21500,21500,8
|
|
20240702,124700,678003900,21500,21500,21500,21500,1
|
|
20240702,124600,677982400,21500,21500,21500,21500,22
|
|
20240702,124500,677509400,21400,21400,21400,21400,16
|
|
20240702,124400,677167000,21450,21450,21450,21450,2
|
|
20240702,124300,677124100,21450,21450,21450,21450,19
|
|
20240702,124200,676716550,21450,21450,21450,21450,25
|
|
20240702,124100,676180300,21400,21400,21400,21400,2
|
|
20240702,124000,676137500,21400,21400,21400,21400,528
|
|
20240702,123900,664838300,21450,21450,21450,21450,110
|
|
20240702,123800,662478800,21500,21500,21500,21500,0
|
|
20240702,123700,662478800,21500,21500,21500,21500,1
|
|
20240702,123600,662457300,21450,21450,21450,21450,0
|
|
20240702,123500,662457300,21450,21450,21450,21450,100
|
|
20240702,123400,660312300,21450,21450,21450,21450,0
|
|
20240702,123300,660312300,21450,21450,21450,21450,0
|
|
20240702,123200,660312300,21450,21450,21450,21450,0
|
|
20240702,123100,660312300,21450,21450,21450,21450,188
|
|
20240702,123000,656279700,21450,21450,21450,21450,211
|
|
20240702,122900,651753750,21450,21500,21500,21450,49
|
|
20240702,122800,650702650,21450,21500,21500,21450,320
|
|
20240702,122700,643833350,21500,21500,21500,21500,0
|
|
20240702,122600,643833350,21500,21500,21500,21500,0
|
|
20240702,122500,643833350,21500,21500,21500,21500,0
|
|
20240702,122400,643833350,21500,21500,21500,21500,0
|
|
20240702,122300,643833350,21500,21500,21500,21500,0
|
|
20240702,122200,643833350,21500,21500,21500,21500,10
|
|
20240702,122100,643618350,21600,21600,21600,21600,31
|
|
20240702,122000,642948750,21450,21500,21500,21450,50
|
|
20240702,121900,641875250,21500,21500,21500,21500,39
|
|
20240702,121800,641036750,21500,21500,21500,21500,1
|
|
20240702,121700,641015250,21500,21500,21500,21500,0
|
|
20240702,121600,641015250,21500,21500,21500,21500,0
|
|
20240702,121500,641015250,21500,21500,21500,21500,0
|
|
20240702,121400,641015250,21500,21500,21500,21500,0
|
|
20240702,121300,641015250,21500,21500,21500,21500,100
|
|
20240702,121200,638865250,21500,21500,21500,21500,0
|
|
20240702,121100,638865250,21500,21500,21500,21500,0
|
|
20240702,121000,638865250,21500,21500,21500,21500,0
|
|
20240702,120900,638865250,21500,21500,21500,21500,0
|
|
20240702,120800,638865250,21500,21500,21500,21500,30
|
|
20240702,120700,638220250,21500,21500,21500,21500,0
|
|
20240702,120600,638220250,21500,21500,21500,21500,100
|
|
20240702,120500,636070250,21500,21500,21500,21500,0
|
|
20240702,120400,636070250,21500,21500,21500,21500,10
|
|
20240702,120300,635855250,21500,21500,21500,21500,0
|
|
20240702,120200,635855250,21500,21500,21500,21500,0
|
|
20240702,120100,635855250,21500,21500,21500,21500,0
|
|
20240702,120000,635855250,21500,21500,21500,21500,0
|
|
20240702,115900,635855250,21500,21500,21500,21500,0
|
|
20240702,115800,635855250,21500,21500,21500,21500,23
|
|
20240702,115700,635360750,21500,21500,21500,21500,0
|
|
20240702,115600,635360750,21500,21500,21500,21500,0
|
|
20240702,115500,635360750,21500,21500,21500,21500,1
|
|
20240702,115400,635339250,21500,21500,21500,21500,0
|
|
20240702,115300,635339250,21500,21500,21500,21500,0
|
|
20240702,115200,635339250,21500,21500,21500,21500,0
|
|
20240702,115100,635339250,21500,21500,21500,21500,0
|
|
20240702,115000,635339250,21500,21500,21500,21500,342
|
|
20240702,114900,627986250,21500,21500,21500,21500,0
|
|
20240702,114800,627986250,21500,21500,21500,21500,0
|
|
20240702,114700,627986250,21500,21700,21700,21500,24
|
|
20240702,114600,627468000,21700,21700,21700,21700,0
|
|
20240702,114500,627468000,21700,21700,21700,21700,0
|
|
20240702,114400,627468000,21700,21700,21700,21700,0
|
|
20240702,114300,627468000,21700,21700,21700,21700,0
|
|
20240702,114200,627468000,21700,21700,21700,21700,0
|
|
20240702,114100,627468000,21700,21700,21700,21700,0
|
|
20240702,114000,627468000,21700,21700,21700,21700,0
|
|
20240702,113900,627468000,21700,21700,21700,21700,0
|
|
20240702,113800,627468000,21700,21700,21700,21700,0
|
|
20240702,113700,627468000,21700,21650,21700,21650,350
|
|
20240702,113600,619873500,21700,21700,21700,21700,0
|
|
20240702,113500,619873500,21700,21700,21700,21700,3
|
|
20240702,113400,619808400,21700,21700,21700,21700,0
|
|
20240702,113300,619808400,21700,21700,21700,21700,0
|
|
20240702,113200,619808400,21700,21700,21700,21700,22
|
|
20240702,113100,619331000,21700,21700,21700,21700,15
|
|
20240702,113000,619005500,21700,21700,21700,21700,0
|
|
20240702,112900,619005500,21700,21600,21700,21600,200
|
|
20240702,112800,614674900,21450,21450,21450,21450,0
|
|
20240702,112700,614674900,21450,21500,21500,21450,12
|
|
20240702,112600,614417400,21600,21600,21600,21600,0
|
|
20240702,112500,614417400,21600,21600,21600,21600,0
|
|
20240702,112400,614417400,21600,21600,21600,21600,0
|
|
20240702,112300,614417400,21600,21600,21600,21600,0
|
|
20240702,112200,614417400,21600,21600,21600,21600,0
|
|
20240702,112100,614417400,21600,21600,21600,21600,0
|
|
20240702,112000,614417400,21600,21550,21600,21550,10
|
|
20240702,111900,614201500,21550,21550,21550,21550,64
|
|
20240702,111800,612822300,21550,21550,21550,21550,136
|
|
20240702,111700,609891500,21450,21450,21450,21450,0
|
|
20240702,111600,609891500,21450,21450,21450,21450,0
|
|
20240702,111500,609891500,21450,21450,21450,21450,0
|
|
20240702,111400,609891500,21450,21450,21450,21450,0
|
|
20240702,111300,609891500,21450,21450,21450,21450,350
|
|
20240702,111200,602384000,21450,21500,21500,21450,50
|
|
20240702,111100,601309600,21450,21450,21450,21450,0
|
|
20240702,111000,601309600,21450,21450,21450,21450,0
|
|
20240702,110900,601309600,21450,21450,21450,21450,0
|
|
20240702,110800,601309600,21450,21550,21550,21450,11
|
|
20240702,110700,601073550,21450,21500,21500,21450,730
|
|
20240702,110600,585409300,21550,21550,21550,21550,10
|
|
20240702,110500,585193800,21550,21550,21550,21550,1
|
|
20240702,110400,585172250,21550,21550,21550,21550,3
|
|
20240702,110300,585107600,21450,21450,21450,21450,100
|
|
20240702,110200,582962600,21550,21550,21550,21550,0
|
|
20240702,110100,582962600,21550,21550,21550,21550,0
|
|
20240702,110000,582962600,21550,21550,21550,21550,2
|
|
20240702,105900,582919500,21500,21500,21500,21500,1
|
|
20240702,105800,582898000,21500,21500,21500,21500,0
|
|
20240702,105700,582898000,21500,21500,21500,21500,0
|
|
20240702,105600,582898000,21500,21500,21500,21500,1058
|
|
20240702,105500,560151000,21500,21500,21500,21500,155
|
|
20240702,105400,556818500,21500,21500,21500,21500,65
|
|
20240702,105300,555421000,21550,21550,21550,21550,885
|
|
20240702,105200,536349250,21550,21650,21650,21550,164
|
|
20240702,105100,532800150,21650,21650,21650,21650,0
|
|
20240702,105000,532800150,21650,21650,21650,21650,0
|
|
20240702,104900,532800150,21650,21650,21650,21650,0
|
|
20240702,104800,532800150,21650,21650,21650,21650,8
|
|
20240702,104700,532626950,21650,21650,21650,21650,15
|
|
20240702,104600,532302200,21650,21650,21650,21650,9
|
|
20240702,104500,532107350,21650,21650,21650,21650,0
|
|
20240702,104400,532107350,21650,21650,21650,21650,0
|
|
20240702,104300,532107350,21650,21650,21650,21650,1
|
|
20240702,104200,532085700,21600,21600,21600,21600,100
|
|
20240702,104100,529925700,21550,21550,21550,21550,0
|
|
20240702,104000,529925700,21550,21550,21550,21550,0
|
|
20240702,103900,529925700,21550,21550,21550,21550,53
|
|
20240702,103800,528783550,21550,21550,21550,21550,1
|
|
20240702,103700,528762000,21550,21550,21550,21550,0
|
|
20240702,103600,528762000,21550,21550,21550,21550,0
|
|
20240702,103500,528762000,21550,21550,21550,21550,2
|
|
20240702,103400,528718900,21550,21500,21550,21500,1970
|
|
20240702,103300,486363050,21500,21500,21500,21500,322
|
|
20240702,103200,479440050,21500,21550,21550,21500,54
|
|
20240702,103100,478278900,21550,21550,21550,21550,97
|
|
20240702,103000,476188550,21550,21500,21550,21500,2001
|
|
20240702,102900,433167000,21500,21500,21500,21500,1
|
|
20240702,102800,433145500,21550,21500,21550,21450,1287
|
|
20240702,102700,405526500,21450,21450,21450,21450,0
|
|
20240702,102600,405526500,21450,21450,21450,21450,0
|
|
20240702,102500,405526500,21450,21450,21450,21450,5
|
|
20240702,102400,405419250,21550,21500,21550,21500,167
|
|
20240702,102300,401822750,21550,21550,21550,21550,18
|
|
20240702,102200,401434850,21500,21550,21550,21500,70
|
|
20240702,102100,399928350,21550,21550,21550,21550,4
|
|
20240702,102000,399842150,21550,21550,21550,21550,103
|
|
20240702,101900,397622500,21550,21450,21550,21450,51
|
|
20240702,101800,396528450,21450,21450,21450,21450,1
|
|
20240702,101700,396507000,21400,21400,21400,21400,1104
|
|
20240702,101600,372881400,21400,21400,21550,21400,1019
|
|
20240702,101500,351073750,21450,21550,21550,21400,2222
|
|
20240702,101400,303496150,21650,21650,21650,21650,1
|
|
20240702,101300,303474500,21550,21550,21550,21550,27
|
|
20240702,101200,302892650,21650,21550,21650,21500,11
|
|
20240702,101100,302655950,21650,21650,21650,21650,0
|
|
20240702,101000,302655950,21650,21650,21650,21650,0
|
|
20240702,100900,302655950,21650,21650,21650,21650,1
|
|
20240702,100800,302634300,21450,21500,21650,21450,579
|
|
20240702,100700,290188350,21650,21550,21650,21500,16
|
|
20240702,100600,289843350,21450,21450,21450,21450,0
|
|
20240702,100500,289843350,21450,21700,21700,21450,3310
|
|
20240702,100400,218566350,21700,21700,21700,21700,55
|
|
20240702,100300,217372850,21700,21700,21700,21700,5
|
|
20240702,100200,217264350,21700,21700,21700,21700,3
|
|
20240702,100100,217199250,21700,21700,21700,21700,3
|
|
20240702,100000,217134150,21700,21700,21700,21700,0
|
|
20240702,095900,217134150,21700,21700,21700,21700,1
|
|
20240702,095800,217112450,21550,21600,21600,21550,317
|
|
20240702,095700,210270250,21600,21700,21700,21600,2141
|
|
20240702,095600,164012450,21550,21550,21550,21550,0
|
|
20240702,095500,164012450,21550,21550,21550,21550,61
|
|
20240702,095400,162697900,21600,21700,21700,21550,283
|
|
20240702,095300,156566750,21700,21750,21750,21550,2930
|
|
20240702,095200,93024950,21750,21800,21800,21750,447
|
|
20240702,095100,83281400,21850,21800,21850,21800,27
|
|
20240702,095000,82691550,21900,21800,21900,21800,12
|
|
20240702,094900,82429750,21800,21800,21800,21800,0
|
|
20240702,094800,82429750,21800,21800,21800,21800,20
|
|
20240702,094700,81993750,21800,21800,21800,21800,16
|
|
20240702,094600,81644950,21800,21800,21800,21800,111
|
|
20240702,094500,79225150,21800,21950,21950,21800,12
|
|
20240702,094400,78962200,21950,21950,21950,21950,21
|
|
20240702,094300,78501250,21800,21800,21950,21800,104
|
|
20240702,094200,76233750,21950,21950,21950,21950,0
|
|
20240702,094100,76233750,21950,21800,21950,21800,266
|
|
20240702,094000,70434400,21800,21850,21850,21800,591
|
|
20240702,093900,57522450,21850,21900,21900,21850,598
|
|
20240702,093800,44456000,21900,21900,21900,21900,17
|
|
20240702,093700,44083700,22000,22000,22000,22000,0
|
|
20240702,093600,44083700,22000,21900,22000,21850,6
|
|
20240702,093500,43952400,22000,22000,22000,22000,10
|
|
20240702,093400,43732400,21900,21900,21900,21900,2
|
|
20240702,093300,43688600,21900,21900,21900,21900,23
|
|
20240702,093200,43184900,21900,21900,21900,21900,167
|
|
20240702,093100,39527600,22000,22000,22000,22000,0
|
|
20240702,093000,39527600,22000,22000,22000,22000,0
|
|
20240702,092900,39527600,22000,22000,22000,22000,23
|
|
20240702,092800,39021600,22000,22000,22000,22000,1
|
|
20240702,092700,38999600,21900,21900,21900,21900,0
|
|
20240702,092600,38999600,21900,21900,21900,21900,0
|
|
20240702,092500,38999600,21900,21900,21900,21900,0
|
|
20240702,092400,38999600,21900,21900,21900,21900,0
|
|
20240702,092300,38999600,21900,21950,21950,21900,524
|
|
20240702,092200,27521550,21950,21950,21950,21950,0
|
|
20240702,092100,27521550,21950,21950,21950,21950,5
|
|
20240702,092000,27411800,22000,22000,22000,22000,0
|
|
20240702,091900,27411800,22000,22000,22000,22000,10
|
|
20240702,091800,27191800,22000,22000,22000,22000,0
|
|
20240702,091700,27191800,22000,21900,22000,21900,39
|
|
20240702,091600,26333900,22000,22000,22000,22000,0
|
|
20240702,091500,26333900,22000,21900,22000,21900,107
|
|
20240702,091400,23990000,21950,21900,21950,21900,106
|
|
20240702,091300,21668550,21850,21850,21850,21850,4
|
|
20240702,091200,21581150,21900,21900,21900,21850,241
|
|
20240702,091100,16315200,21900,21900,21900,21850,6
|
|
20240702,091000,16183950,21850,21850,21850,21850,32
|
|
20240702,090900,15484750,21850,21900,21900,21850,8
|
|
20240702,090800,15309700,21850,21850,21850,21850,14
|
|
20240702,090700,15003800,21850,21900,21900,21850,580
|
|
20240702,090600,2322000,21950,21950,21950,21950,0
|
|
20240702,090500,2322000,21950,21950,21950,21950,3
|
|
20240702,090400,2256150,21900,21900,21900,21900,0
|
|
20240702,090300,2256150,21900,21900,21900,21900,2
|
|
20240702,090200,2212350,21900,21900,21900,21900,0
|
|
20240702,090100,2212350,21900,21900,21900,21900,17
|
|
20240702,090000,1840050,21900,21950,21950,21900,84
|