667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200400,887467000,20600,20600,20600,20600,2027
|
|
20240702,200300,887467000,20600,20600,20600,20600,0
|
|
20240702,200200,887467000,20600,20600,20600,20600,0
|
|
20240702,200100,887467000,20600,20600,20600,20600,0
|
|
20240702,200000,887467000,20600,20600,20600,20600,0
|
|
20240702,195900,887467000,20600,20600,20600,20600,0
|
|
20240702,195800,887467000,20600,20600,20600,20600,0
|
|
20240702,195700,887467000,20600,20600,20600,20600,0
|
|
20240702,195600,887467000,20600,20600,20600,20600,0
|
|
20240702,195500,887467000,20600,20600,20600,20600,0
|
|
20240702,195400,887467000,20600,20600,20600,20600,0
|
|
20240702,195300,887467000,20600,20600,20600,20600,0
|
|
20240702,195200,887467000,20600,20600,20600,20600,0
|
|
20240702,195100,887467000,20600,20600,20600,20600,0
|
|
20240702,195000,887467000,20600,20600,20600,20600,0
|
|
20240702,194900,887467000,20600,20600,20600,20600,0
|
|
20240702,194800,887467000,20600,20600,20600,20600,0
|
|
20240702,194700,887467000,20600,20600,20600,20600,0
|
|
20240702,194600,887467000,20600,20600,20600,20600,0
|
|
20240702,194500,887467000,20600,20600,20600,20600,0
|
|
20240702,194400,887467000,20600,20600,20600,20600,0
|
|
20240702,194300,887467000,20600,20600,20600,20600,0
|
|
20240702,194200,887467000,20600,20600,20600,20600,0
|
|
20240702,194100,887467000,20600,20600,20600,20600,0
|
|
20240702,194000,887467000,20600,20600,20600,20600,0
|
|
20240702,193900,887467000,20600,20600,20600,20600,0
|
|
20240702,193800,887467000,20600,20600,20600,20600,0
|
|
20240702,193700,887467000,20600,20600,20600,20600,0
|
|
20240702,193600,887467000,20600,20600,20600,20600,0
|
|
20240702,193500,887467000,20600,20600,20600,20600,0
|
|
20240702,193400,887467000,20600,20600,20600,20600,2027
|
|
20240702,193300,887467000,20600,20600,20600,20600,0
|
|
20240702,193200,887467000,20600,20600,20600,20600,0
|
|
20240702,193100,887467000,20600,20600,20600,20600,0
|
|
20240702,193000,887467000,20600,20600,20600,20600,0
|
|
20240702,192900,887467000,20600,20600,20600,20600,0
|
|
20240702,192800,887467000,20600,20600,20600,20600,0
|
|
20240702,192700,887467000,20600,20600,20600,20600,0
|
|
20240702,192600,887467000,20600,20600,20600,20600,0
|
|
20240702,192500,887467000,20600,20600,20600,20600,0
|
|
20240702,192400,887467000,20600,20600,20600,20600,0
|
|
20240702,192300,887467000,20600,20600,20600,20600,0
|
|
20240702,192200,887467000,20600,20600,20600,20600,0
|
|
20240702,192100,887467000,20600,20600,20600,20600,0
|
|
20240702,192000,887467000,20600,20600,20600,20600,0
|
|
20240702,191900,887467000,20600,20600,20600,20600,0
|
|
20240702,191800,887467000,20600,20600,20600,20600,0
|
|
20240702,191700,887467000,20600,20600,20600,20600,0
|
|
20240702,191600,887467000,20600,20600,20600,20600,0
|
|
20240702,191500,887467000,20600,20600,20600,20600,0
|
|
20240702,191400,887467000,20600,20600,20600,20600,0
|
|
20240702,191300,887467000,20600,20600,20600,20600,0
|
|
20240702,191200,887467000,20600,20600,20600,20600,0
|
|
20240702,191100,887467000,20600,20600,20600,20600,0
|
|
20240702,191000,887467000,20600,20600,20600,20600,0
|
|
20240702,190900,887467000,20600,20600,20600,20600,0
|
|
20240702,190800,887467000,20600,20600,20600,20600,0
|
|
20240702,190700,887467000,20600,20600,20600,20600,0
|
|
20240702,190600,887467000,20600,20600,20600,20600,0
|
|
20240702,190500,887467000,20600,20600,20600,20600,0
|
|
20240702,190400,887467000,20600,20600,20600,20600,2027
|
|
20240702,190300,887467000,20600,20600,20600,20600,0
|
|
20240702,190200,887467000,20600,20600,20600,20600,0
|
|
20240702,190100,887467000,20600,20600,20600,20600,0
|
|
20240702,190000,887467000,20600,20600,20600,20600,0
|
|
20240702,185900,887467000,20600,20600,20600,20600,0
|
|
20240702,185800,887467000,20600,20600,20600,20600,0
|
|
20240702,185700,887467000,20600,20600,20600,20600,0
|
|
20240702,185600,887467000,20600,20600,20600,20600,0
|
|
20240702,185500,887467000,20600,20600,20600,20600,0
|
|
20240702,185400,887467000,20600,20600,20600,20600,0
|
|
20240702,185300,887467000,20600,20600,20600,20600,0
|
|
20240702,185200,887467000,20600,20600,20600,20600,0
|
|
20240702,185100,887467000,20600,20600,20600,20600,0
|
|
20240702,185000,887467000,20600,20600,20600,20600,0
|
|
20240702,184900,887467000,20600,20600,20600,20600,0
|
|
20240702,184800,887467000,20600,20600,20600,20600,0
|
|
20240702,184700,887467000,20600,20600,20600,20600,0
|
|
20240702,184600,887467000,20600,20600,20600,20600,0
|
|
20240702,184500,887467000,20600,20600,20600,20600,0
|
|
20240702,184400,887467000,20600,20600,20600,20600,0
|
|
20240702,184300,887467000,20600,20600,20600,20600,0
|
|
20240702,184200,887467000,20600,20600,20600,20600,0
|
|
20240702,184100,887467000,20600,20600,20600,20600,0
|
|
20240702,184000,887467000,20600,20600,20600,20600,0
|
|
20240702,183900,887467000,20600,20600,20600,20600,0
|
|
20240702,183800,887467000,20600,20600,20600,20600,0
|
|
20240702,183700,887467000,20600,20600,20600,20600,0
|
|
20240702,183600,887467000,20600,20600,20600,20600,0
|
|
20240702,183500,887467000,20600,20600,20600,20600,0
|
|
20240702,183400,887467000,20600,20600,20600,20600,2027
|
|
20240702,183300,887467000,20600,20600,20600,20600,0
|
|
20240702,183200,887467000,20600,20600,20600,20600,0
|
|
20240702,183100,887467000,20600,20600,20600,20600,0
|
|
20240702,183000,887467000,20600,20600,20600,20600,0
|
|
20240702,182900,887467000,20600,20600,20600,20600,0
|
|
20240702,182800,887467000,20600,20600,20600,20600,0
|
|
20240702,182700,887467000,20600,20600,20600,20600,0
|
|
20240702,182600,887467000,20600,20600,20600,20600,0
|
|
20240702,182500,887467000,20600,20600,20600,20600,0
|
|
20240702,182400,887467000,20600,20600,20600,20600,0
|
|
20240702,182300,887467000,20600,20600,20600,20600,0
|
|
20240702,182200,887467000,20600,20600,20600,20600,0
|
|
20240702,182100,887467000,20600,20600,20600,20600,0
|
|
20240702,182000,887467000,20600,20600,20600,20600,0
|
|
20240702,181900,887467000,20600,20600,20600,20600,0
|
|
20240702,181800,887467000,20600,20600,20600,20600,0
|
|
20240702,181700,887467000,20600,20600,20600,20600,0
|
|
20240702,181600,887467000,20600,20600,20600,20600,0
|
|
20240702,181500,887467000,20600,20600,20600,20600,0
|
|
20240702,181400,887467000,20600,20600,20600,20600,0
|
|
20240702,181300,887467000,20600,20600,20600,20600,0
|
|
20240702,181200,887467000,20600,20600,20600,20600,0
|
|
20240702,181100,887467000,20600,20600,20600,20600,0
|
|
20240702,181000,887467000,20600,20600,20600,20600,0
|
|
20240702,180900,887467000,20600,20600,20600,20600,0
|
|
20240702,180800,887467000,20600,20600,20600,20600,0
|
|
20240702,180700,887467000,20600,20600,20600,20600,0
|
|
20240702,180600,887467000,20600,20600,20600,20600,0
|
|
20240702,180500,887467000,20600,20600,20600,20600,0
|
|
20240702,180400,887467000,20600,20600,20600,20600,2027
|
|
20240702,180300,887467000,20600,20600,20600,20600,0
|
|
20240702,180200,887467000,20600,20600,20600,20600,0
|
|
20240702,180100,887467000,20600,20600,20600,20600,0
|
|
20240702,180000,887467000,20600,20600,20600,20600,0
|
|
20240702,175900,887467000,20600,20600,20600,20600,0
|
|
20240702,175800,887467000,20600,20600,20600,20600,0
|
|
20240702,175700,887467000,20600,20600,20600,20600,0
|
|
20240702,175600,887467000,20600,20600,20600,20600,0
|
|
20240702,175500,887467000,20600,20600,20600,20600,0
|
|
20240702,175400,887467000,20600,20600,20600,20600,0
|
|
20240702,175300,887467000,20600,20600,20600,20600,0
|
|
20240702,175200,887467000,20600,20600,20600,20600,0
|
|
20240702,175100,887467000,20600,20600,20600,20600,0
|
|
20240702,175000,887467000,20600,20600,20600,20600,0
|
|
20240702,174900,887467000,20600,20600,20600,20600,0
|
|
20240702,174800,887467000,20600,20600,20600,20600,0
|
|
20240702,174700,887467000,20600,20600,20600,20600,0
|
|
20240702,174600,887467000,20600,20600,20600,20600,0
|
|
20240702,174500,887467000,20600,20600,20600,20600,0
|
|
20240702,174400,887467000,20600,20600,20600,20600,0
|
|
20240702,174300,887467000,20600,20600,20600,20600,0
|
|
20240702,174200,887467000,20600,20600,20600,20600,0
|
|
20240702,174100,887467000,20600,20600,20600,20600,0
|
|
20240702,174000,887467000,20600,20600,20600,20600,0
|
|
20240702,173900,887467000,20600,20600,20600,20600,0
|
|
20240702,173800,887467000,20600,20600,20600,20600,0
|
|
20240702,173700,887467000,20600,20600,20600,20600,0
|
|
20240702,173600,887467000,20600,20600,20600,20600,0
|
|
20240702,173500,887467000,20600,20600,20600,20600,0
|
|
20240702,173400,887467000,20600,20600,20600,20600,2027
|
|
20240702,173300,887467000,20600,20600,20600,20600,0
|
|
20240702,173200,887467000,20600,20600,20600,20600,0
|
|
20240702,173100,887467000,20600,20600,20600,20600,0
|
|
20240702,173000,887467000,20600,20600,20600,20600,0
|
|
20240702,172900,887467000,20600,20600,20600,20600,0
|
|
20240702,172800,887467000,20600,20600,20600,20600,0
|
|
20240702,172700,887467000,20600,20600,20600,20600,0
|
|
20240702,172600,887467000,20600,20600,20600,20600,0
|
|
20240702,172500,887467000,20600,20600,20600,20600,0
|
|
20240702,172400,887467000,20600,20600,20600,20600,0
|
|
20240702,172300,887467000,20600,20600,20600,20600,0
|
|
20240702,172200,887467000,20600,20600,20600,20600,0
|
|
20240702,172100,887467000,20600,20600,20600,20600,0
|
|
20240702,172000,887467000,20600,20600,20600,20600,0
|
|
20240702,171900,887467000,20600,20600,20600,20600,0
|
|
20240702,171800,887467000,20600,20600,20600,20600,0
|
|
20240702,171700,887467000,20600,20600,20600,20600,0
|
|
20240702,171600,887467000,20600,20600,20600,20600,0
|
|
20240702,171500,887467000,20600,20600,20600,20600,0
|
|
20240702,171400,887467000,20600,20600,20600,20600,0
|
|
20240702,171300,887467000,20600,20600,20600,20600,0
|
|
20240702,171200,887467000,20600,20600,20600,20600,0
|
|
20240702,171100,887467000,20600,20600,20600,20600,0
|
|
20240702,171000,887467000,20600,20600,20600,20600,0
|
|
20240702,170900,887467000,20600,20600,20600,20600,0
|
|
20240702,170800,887467000,20600,20600,20600,20600,0
|
|
20240702,170700,887467000,20600,20600,20600,20600,0
|
|
20240702,170600,887467000,20600,20600,20600,20600,0
|
|
20240702,170500,887467000,20600,20600,20600,20600,0
|
|
20240702,170400,887467000,20600,20600,20600,20600,2027
|
|
20240702,170300,887467000,20600,20600,20600,20600,0
|
|
20240702,170200,887467000,20600,20600,20600,20600,0
|
|
20240702,170100,887467000,20600,20600,20600,20600,0
|
|
20240702,170000,887467000,20600,20600,20600,20600,0
|
|
20240702,165900,887467000,20600,20600,20600,20600,0
|
|
20240702,165800,887467000,20600,20600,20600,20600,0
|
|
20240702,165700,887467000,20600,20600,20600,20600,0
|
|
20240702,165600,887467000,20600,20600,20600,20600,0
|
|
20240702,165500,887467000,20600,20600,20600,20600,0
|
|
20240702,165400,887467000,20600,20600,20600,20600,0
|
|
20240702,165300,887467000,20600,20600,20600,20600,0
|
|
20240702,165200,887467000,20600,20600,20600,20600,0
|
|
20240702,165100,887467000,20600,20600,20600,20600,0
|
|
20240702,165000,887467000,20600,20600,20600,20600,0
|
|
20240702,164900,887467000,20600,20600,20600,20600,0
|
|
20240702,164800,887467000,20600,20600,20600,20600,0
|
|
20240702,164700,887467000,20600,20600,20600,20600,0
|
|
20240702,164600,887467000,20600,20600,20600,20600,0
|
|
20240702,164500,887467000,20600,20600,20600,20600,0
|
|
20240702,164400,887467000,20600,20600,20600,20600,0
|
|
20240702,164300,887467000,20600,20600,20600,20600,0
|
|
20240702,164200,887467000,20600,20600,20600,20600,0
|
|
20240702,164100,887467000,20600,20600,20600,20600,0
|
|
20240702,164000,887467000,20600,20600,20600,20600,0
|
|
20240702,163900,887467000,20600,20600,20600,20600,0
|
|
20240702,163800,887467000,20600,20600,20600,20600,0
|
|
20240702,163700,887467000,20600,20600,20600,20600,0
|
|
20240702,163600,887467000,20600,20600,20600,20600,0
|
|
20240702,163500,887467000,20600,20600,20600,20600,0
|
|
20240702,163400,887467000,20600,20600,20600,20600,2027
|
|
20240702,163300,887467000,20600,20600,20600,20600,0
|
|
20240702,163200,887467000,20600,20600,20600,20600,0
|
|
20240702,163100,887467000,20600,20600,20600,20600,0
|
|
20240702,163000,887467000,20600,20600,20600,20600,0
|
|
20240702,162900,887467000,20600,20600,20600,20600,0
|
|
20240702,162800,887467000,20600,20600,20600,20600,0
|
|
20240702,162700,887467000,20600,20600,20600,20600,0
|
|
20240702,162600,887467000,20600,20600,20600,20600,0
|
|
20240702,162500,887467000,20600,20600,20600,20600,0
|
|
20240702,162400,887467000,20600,20600,20600,20600,0
|
|
20240702,162300,887467000,20600,20600,20600,20600,0
|
|
20240702,162200,887467000,20600,20600,20600,20600,0
|
|
20240702,162100,887467000,20600,20600,20600,20600,0
|
|
20240702,162000,887467000,20600,20600,20600,20600,0
|
|
20240702,161900,887467000,20600,20600,20600,20600,0
|
|
20240702,161800,887467000,20600,20600,20600,20600,0
|
|
20240702,161700,887467000,20600,20600,20600,20600,0
|
|
20240702,161600,887467000,20600,20600,20600,20600,0
|
|
20240702,161500,887467000,20600,20600,20600,20600,0
|
|
20240702,161400,887467000,20600,20600,20600,20600,0
|
|
20240702,161300,887467000,20600,20600,20600,20600,0
|
|
20240702,161200,887467000,20600,20600,20600,20600,0
|
|
20240702,161100,887467000,20600,20600,20600,20600,0
|
|
20240702,161000,887467000,20600,20600,20600,20600,0
|
|
20240702,160900,887467000,20600,20600,20600,20600,0
|
|
20240702,160800,887467000,20600,20600,20600,20600,0
|
|
20240702,160700,887467000,20600,20600,20600,20600,0
|
|
20240702,160600,887467000,20600,20600,20600,20600,0
|
|
20240702,160500,887467000,20600,20600,20600,20600,0
|
|
20240702,160400,887467000,20600,20600,20600,20600,2027
|
|
20240702,160300,887467000,20600,20600,20600,20600,0
|
|
20240702,160200,887467000,20600,20600,20600,20600,0
|
|
20240702,160100,887467000,20600,20600,20600,20600,0
|
|
20240702,160000,887467000,20600,20600,20600,20600,0
|
|
20240702,155900,887467000,20600,20600,20600,20600,0
|
|
20240702,155800,887467000,20600,20600,20600,20600,0
|
|
20240702,155700,887467000,20600,20600,20600,20600,0
|
|
20240702,155600,887467000,20600,20600,20600,20600,0
|
|
20240702,155500,887467000,20600,20600,20600,20600,0
|
|
20240702,155400,887467000,20600,20600,20600,20600,0
|
|
20240702,155300,887467000,20600,20600,20600,20600,0
|
|
20240702,155200,887467000,20600,20600,20600,20600,0
|
|
20240702,155100,887467000,20600,20600,20600,20600,0
|
|
20240702,155000,887467000,20600,20600,20600,20600,0
|
|
20240702,154900,887467000,20600,20600,20600,20600,0
|
|
20240702,154800,887467000,20600,20600,20600,20600,0
|
|
20240702,154700,887467000,20600,20600,20600,20600,0
|
|
20240702,154600,887467000,20600,20600,20600,20600,0
|
|
20240702,154500,887467000,20600,20600,20600,20600,0
|
|
20240702,154400,887467000,20600,20600,20600,20600,0
|
|
20240702,154300,887467000,20600,20600,20600,20600,0
|
|
20240702,154200,887467000,20600,20600,20600,20600,0
|
|
20240702,154100,887467000,20600,20600,20600,20600,0
|
|
20240702,154000,887467000,20600,20600,20600,20600,0
|
|
20240702,153900,887467000,20600,20600,20600,20600,0
|
|
20240702,153800,887467000,20600,20600,20600,20600,0
|
|
20240702,153700,887467000,20600,20600,20600,20600,0
|
|
20240702,153600,887467000,20600,20600,20600,20600,0
|
|
20240702,153500,887467000,20600,20600,20600,20600,0
|
|
20240702,153400,887467000,20600,20600,20600,20600,2027
|
|
20240702,153300,887467000,20600,20600,20600,20600,0
|
|
20240702,153200,887467000,20600,20600,20600,20600,0
|
|
20240702,153100,887467000,20600,20600,20600,20600,0
|
|
20240702,153000,887467000,20600,20600,20600,20600,2027
|
|
20240702,152900,845710800,20550,20550,20550,20550,0
|
|
20240702,152800,845710800,20550,20550,20550,20550,0
|
|
20240702,152700,845710800,20550,20550,20550,20550,0
|
|
20240702,152600,845710800,20550,20550,20550,20550,0
|
|
20240702,152500,845710800,20550,20550,20550,20550,0
|
|
20240702,152400,845710800,20550,20550,20550,20550,0
|
|
20240702,152300,845710800,20550,20550,20550,20550,0
|
|
20240702,152200,845710800,20550,20550,20550,20550,0
|
|
20240702,152100,845710800,20550,20550,20550,20550,0
|
|
20240702,152000,845710800,20550,20550,20550,20550,0
|
|
20240702,151900,845710800,20550,20450,20550,20450,108
|
|
20240702,151800,843497900,20500,20500,20550,20450,42
|
|
20240702,151700,842636850,20500,20500,20500,20500,420
|
|
20240702,151600,834026850,20500,20500,20500,20500,32
|
|
20240702,151500,833370850,20550,20400,20550,20350,1037
|
|
20240702,151400,812233850,20400,20400,20450,20400,290
|
|
20240702,151300,806316700,20400,20450,20450,20400,992
|
|
20240702,151200,786030350,20500,20500,20500,20500,272
|
|
20240702,151100,780454350,20500,20500,20500,20500,0
|
|
20240702,151000,780454350,20500,20500,20500,20500,20
|
|
20240702,150900,780044350,20500,20550,20550,20500,251
|
|
20240702,150800,774896300,20550,20500,20550,20500,200
|
|
20240702,150700,770791300,20500,20500,20500,20500,1
|
|
20240702,150600,770770800,20500,20550,20550,20500,1012
|
|
20240702,150500,750013950,20550,20550,20550,20550,0
|
|
20240702,150400,750013950,20550,20550,20550,20550,0
|
|
20240702,150300,750013950,20550,20550,20550,20550,4
|
|
20240702,150200,749931750,20550,20650,20650,20550,1000
|
|
20240702,150100,729359200,20700,20700,20700,20700,0
|
|
20240702,150000,729359200,20700,20700,20700,20700,1
|
|
20240702,145900,729338500,20750,20750,20750,20750,0
|
|
20240702,145800,729338500,20750,20700,20750,20700,2
|
|
20240702,145700,729297050,20600,20650,20650,20600,200
|
|
20240702,145600,725176300,20650,20650,20650,20650,1
|
|
20240702,145500,725155650,20700,20700,20700,20700,0
|
|
20240702,145400,725155650,20700,20700,20700,20700,8
|
|
20240702,145300,724990050,20650,20700,20700,20650,105
|
|
20240702,145200,722816800,20750,20750,20750,20750,0
|
|
20240702,145100,722816800,20750,20750,20750,20750,0
|
|
20240702,145000,722816800,20750,20750,20750,20750,1
|
|
20240702,144900,722796050,20700,20700,20700,20700,20
|
|
20240702,144800,722382050,20750,20750,20750,20750,0
|
|
20240702,144700,722382050,20750,20750,20750,20750,0
|
|
20240702,144600,722382050,20750,20750,20750,20750,0
|
|
20240702,144500,722382050,20750,20650,20750,20650,9
|
|
20240702,144400,722195750,20650,20650,20650,20650,531
|
|
20240702,144300,711230600,20700,20700,20700,20700,4
|
|
20240702,144200,711147800,20650,20650,20650,20650,0
|
|
20240702,144100,711147800,20650,20650,20650,20650,103
|
|
20240702,144000,709020850,20750,20750,20750,20750,1
|
|
20240702,143900,709000100,20650,20650,20650,20650,0
|
|
20240702,143800,709000100,20650,20750,20750,20650,4
|
|
20240702,143700,708917300,20700,20700,20700,20700,10
|
|
20240702,143600,708710300,20750,20750,20750,20750,0
|
|
20240702,143500,708710300,20750,20750,20750,20750,260
|
|
20240702,143400,703315300,20750,20750,20750,20750,0
|
|
20240702,143300,703315300,20750,20750,20750,20750,1
|
|
20240702,143200,703294550,20750,20700,20750,20700,363
|
|
20240702,143100,695772550,20700,20700,20700,20700,0
|
|
20240702,143000,695772550,20700,20700,20700,20700,0
|
|
20240702,142900,695772550,20700,20700,20700,20700,1
|
|
20240702,142800,695751850,20650,20650,20650,20650,51
|
|
20240702,142700,694698700,20600,20650,20650,20600,125
|
|
20240702,142600,692118000,20600,20600,20600,20600,83
|
|
20240702,142500,690408200,20600,20600,20600,20600,0
|
|
20240702,142400,690408200,20600,20600,20600,20550,38
|
|
20240702,142300,689625450,20550,20550,20600,20550,126
|
|
20240702,142200,687033050,20550,20550,20550,20550,0
|
|
20240702,142100,687033050,20550,20550,20550,20550,8
|
|
20240702,142000,686868650,20550,20550,20550,20550,0
|
|
20240702,141900,686868650,20550,20550,20550,20550,1
|
|
20240702,141800,686848100,20600,20600,20600,20600,0
|
|
20240702,141700,686848100,20600,20600,20600,20600,0
|
|
20240702,141600,686848100,20600,20600,20600,20600,0
|
|
20240702,141500,686848100,20600,20600,20600,20600,200
|
|
20240702,141400,682728100,20550,20550,20550,20550,5
|
|
20240702,141300,682625350,20500,20500,20550,20500,220
|
|
20240702,141200,678115150,20500,20550,20550,20500,148
|
|
20240702,141100,675080200,20550,20550,20550,20550,0
|
|
20240702,141000,675080200,20550,20600,20600,20550,491
|
|
20240702,140900,664990100,20600,20600,20600,20600,0
|
|
20240702,140800,664990100,20600,20600,20600,20600,12
|
|
20240702,140700,664742900,20600,20600,20600,20600,100
|
|
20240702,140600,662682900,20600,20600,20600,20600,203
|
|
20240702,140500,658501100,20650,20650,20650,20650,100
|
|
20240702,140400,656436100,20600,20650,20650,20600,760
|
|
20240702,140300,640780050,20650,20650,20650,20650,239
|
|
20240702,140200,635844700,20650,20650,20650,20650,1
|
|
20240702,140100,635824050,20650,20650,20650,20650,20
|
|
20240702,140000,635411050,20700,20700,20700,20700,122
|
|
20240702,135900,632885650,20700,20700,20700,20700,1
|
|
20240702,135800,632864950,20700,20700,20700,20700,20
|
|
20240702,135700,632450950,20650,20650,20650,20650,180
|
|
20240702,135600,628733950,20650,20650,20650,20650,220
|
|
20240702,135500,624190950,20650,20750,20750,20650,663
|
|
20240702,135400,610498000,20700,20750,20750,20700,36
|
|
20240702,135300,609751800,20700,20700,20700,20700,0
|
|
20240702,135200,609751800,20700,20650,20700,20650,180
|
|
20240702,135100,606034600,20700,20750,20750,20700,134
|
|
20240702,135000,603258900,20750,20750,20750,20750,22
|
|
20240702,134900,602802400,20750,20750,20750,20750,20
|
|
20240702,134800,602387400,20750,20750,20750,20750,20
|
|
20240702,134700,601972400,20750,20750,20750,20750,23
|
|
20240702,134600,601495150,20750,20750,20750,20750,0
|
|
20240702,134500,601495150,20750,20750,20750,20750,27
|
|
20240702,134400,600934900,20750,20750,20750,20750,29
|
|
20240702,134300,600333150,20800,20800,20800,20800,20
|
|
20240702,134200,599917150,20800,20800,20800,20800,20
|
|
20240702,134100,599501150,20750,20750,20750,20750,11
|
|
20240702,134000,599272900,20750,20750,20750,20750,9
|
|
20240702,133900,599086150,20800,20750,20800,20750,21
|
|
20240702,133800,598649400,20750,20750,20750,20750,20
|
|
20240702,133700,598234400,20750,20750,20750,20750,20
|
|
20240702,133600,597819400,20750,20700,20750,20700,22
|
|
20240702,133500,597363000,20750,20750,20750,20750,20
|
|
20240702,133400,596948000,20700,20700,20700,20700,0
|
|
20240702,133300,596948000,20700,20700,20700,20700,27
|
|
20240702,133200,596389100,20700,20700,20700,20700,19
|
|
20240702,133100,595995800,20700,20700,20700,20700,30
|
|
20240702,133000,595374800,20700,20700,20700,20700,20
|
|
20240702,132900,594960800,20700,20700,20700,20700,20
|
|
20240702,132800,594546800,20700,20700,20700,20700,20
|
|
20240702,132700,594132800,20700,20700,20700,20700,20
|
|
20240702,132600,593718800,20700,20700,20700,20700,71
|
|
20240702,132500,592249100,20700,20700,20700,20700,0
|
|
20240702,132400,592249100,20700,20750,20750,20700,32
|
|
20240702,132300,591585700,20700,20750,20750,20700,22
|
|
20240702,132200,591129300,20750,20700,20750,20700,21
|
|
20240702,132100,590693600,20700,20700,20700,20700,14
|
|
20240702,132000,590403800,20700,20700,20700,20700,0
|
|
20240702,131900,590403800,20700,20700,20700,20700,20
|
|
20240702,131800,589989800,20700,20700,20700,20700,20
|
|
20240702,131700,589575800,20700,20700,20700,20700,21
|
|
20240702,131600,589141100,20700,20700,20700,20700,20
|
|
20240702,131500,588727100,20700,20700,20700,20700,22
|
|
20240702,131400,588271700,20700,20700,20700,20700,20
|
|
20240702,131300,587857700,20700,20700,20700,20700,0
|
|
20240702,131200,587857700,20700,20700,20700,20700,20
|
|
20240702,131100,587443700,20700,20700,20700,20700,40
|
|
20240702,131000,586615700,20700,20700,20700,20700,170
|
|
20240702,130900,583096700,20650,20650,20650,20650,5
|
|
20240702,130800,582993450,20700,20750,20750,20700,76
|
|
20240702,130700,581419250,20750,20750,20750,20750,20
|
|
20240702,130600,581004250,20750,20750,20750,20750,0
|
|
20240702,130500,581004250,20750,20700,20750,20700,11
|
|
20240702,130400,580776500,20700,20700,20700,20700,65
|
|
20240702,130300,579431000,20750,20750,20750,20750,21
|
|
20240702,130200,578995250,20750,20750,20750,20750,20
|
|
20240702,130100,578580250,20700,20750,20750,20700,40
|
|
20240702,130000,577751250,20750,20750,20750,20750,1
|
|
20240702,125900,577730500,20650,20750,20750,20650,180
|
|
20240702,125800,574008350,20750,20700,20750,20700,46
|
|
20240702,125700,573055850,20750,20750,20750,20750,20
|
|
20240702,125600,572640850,20750,20750,20750,20750,20
|
|
20240702,125500,572225850,20750,20750,20750,20750,20
|
|
20240702,125400,571810850,20700,20800,20800,20700,41
|
|
20240702,125300,570959150,20750,20750,20750,20750,0
|
|
20240702,125200,570959150,20750,20750,20750,20750,0
|
|
20240702,125100,570959150,20750,20750,20750,20750,20
|
|
20240702,125000,570544150,20700,20800,20800,20700,80
|
|
20240702,124900,568885500,20750,20750,20750,20750,30
|
|
20240702,124800,568263000,20800,20800,20800,20800,20
|
|
20240702,124700,567847000,20800,20800,20800,20800,20
|
|
20240702,124600,567431000,20750,20800,20800,20750,3
|
|
20240702,124500,567368650,20800,20800,20800,20800,20
|
|
20240702,124400,566952650,20800,20800,20800,20800,20
|
|
20240702,124300,566536650,20750,20750,20750,20750,0
|
|
20240702,124200,566536650,20750,20750,20750,20750,41
|
|
20240702,124100,565685900,20750,20750,20750,20750,0
|
|
20240702,124000,565685900,20750,20750,20750,20750,0
|
|
20240702,123900,565685900,20750,20750,20750,20750,20
|
|
20240702,123800,565270900,20750,20700,20750,20700,22
|
|
20240702,123700,564814500,20750,20750,20750,20750,26
|
|
20240702,123600,564275000,20750,20750,20750,20750,20
|
|
20240702,123500,563860000,20750,20750,20750,20750,20
|
|
20240702,123400,563445000,20750,20700,20750,20700,3
|
|
20240702,123300,563382850,20650,20700,20700,20650,127
|
|
20240702,123200,560754400,20750,20750,20800,20700,49
|
|
20240702,123100,559738000,20650,20650,20650,20650,0
|
|
20240702,123000,559738000,20650,20650,20650,20650,0
|
|
20240702,122900,559738000,20650,20650,20700,20650,42
|
|
20240702,122800,558869350,20650,20750,20750,20650,465
|
|
20240702,122700,549256000,20750,20750,20750,20750,20
|
|
20240702,122600,548841000,20750,20800,20800,20750,22
|
|
20240702,122500,548384400,20800,20700,20800,20700,289
|
|
20240702,122400,542402000,20750,20800,20800,20750,109
|
|
20240702,122300,540139100,20800,20800,20800,20800,23
|
|
20240702,122200,539660700,20800,20800,20800,20800,20
|
|
20240702,122100,539244700,20800,20800,20800,20800,128
|
|
20240702,122000,536582300,20750,20800,20800,20750,263
|
|
20240702,121900,531119450,20800,20800,20800,20800,0
|
|
20240702,121800,531119450,20800,20850,20850,20800,235
|
|
20240702,121700,526230450,20850,20850,20850,20850,25
|
|
20240702,121600,525709200,20850,20850,20850,20850,20
|
|
20240702,121500,525292200,20850,20850,20850,20850,21
|
|
20240702,121400,524854350,20900,20900,20900,20850,108
|
|
20240702,121300,522600550,20900,20900,20900,20900,0
|
|
20240702,121200,522600550,20900,20900,20900,20900,20
|
|
20240702,121100,522182550,20900,20900,20900,20900,20
|
|
20240702,121000,521764550,20900,20900,20900,20900,3
|
|
20240702,120900,521701850,20850,20900,20900,20850,138
|
|
20240702,120800,518823500,20900,20900,20900,20900,20
|
|
20240702,120700,518405500,20900,20900,20900,20900,0
|
|
20240702,120600,518405500,20900,20900,20900,20900,22
|
|
20240702,120500,517945700,20900,20900,20900,20900,20
|
|
20240702,120400,517527700,20900,20850,20900,20850,40
|
|
20240702,120300,516692700,20900,20900,20900,20900,22
|
|
20240702,120200,516232900,20900,20900,20900,20900,20
|
|
20240702,120100,515814900,20900,20900,20900,20900,24
|
|
20240702,120000,515313300,20900,20900,20900,20900,1
|
|
20240702,115900,515292400,20900,20900,20900,20900,22
|
|
20240702,115800,514832600,20900,20900,20900,20900,1
|
|
20240702,115700,514811700,20850,20850,20850,20850,20
|
|
20240702,115600,514394700,20850,20850,20850,20850,20
|
|
20240702,115500,513977700,20850,20850,20850,20850,20
|
|
20240702,115400,513560700,20800,20800,20800,20800,0
|
|
20240702,115300,513560700,20800,20850,20850,20800,105
|
|
20240702,115200,511376650,20850,20850,20850,20850,20
|
|
20240702,115100,510959650,20850,20850,20850,20850,20
|
|
20240702,115000,510542650,20850,20850,20850,20850,24
|
|
20240702,114900,510042250,20850,20850,20850,20850,25
|
|
20240702,114800,509521000,20850,20850,20850,20850,20
|
|
20240702,114700,509104000,20800,20800,20800,20800,0
|
|
20240702,114600,509104000,20800,20800,20850,20800,118
|
|
20240702,114500,506648600,20850,20850,20850,20850,22
|
|
20240702,114400,506189900,20850,20850,20850,20850,26
|
|
20240702,114300,505647800,20850,20850,20850,20850,25
|
|
20240702,114200,505126550,20850,20850,20850,20850,24
|
|
20240702,114100,504626150,20850,20850,20850,20850,21
|
|
20240702,114000,504188300,20850,20800,20850,20800,115
|
|
20240702,113900,501796250,20850,20850,20850,20850,24
|
|
20240702,113800,501295850,20850,20850,20850,20850,20
|
|
20240702,113700,500878850,20850,20850,20850,20850,25
|
|
20240702,113600,500357600,20850,20850,20850,20850,22
|
|
20240702,113500,499898900,20800,20800,20800,20800,0
|
|
20240702,113400,499898900,20800,20800,20800,20800,120
|
|
20240702,113300,497402900,20800,20800,20800,20800,30
|
|
20240702,113200,496778900,20800,20800,20800,20800,30
|
|
20240702,113100,496154900,20800,20800,20800,20800,140
|
|
20240702,113000,493242900,20750,20750,20750,20750,5
|
|
20240702,112900,493139150,20800,20850,20850,20800,296
|
|
20240702,112800,486981350,20850,20850,20850,20850,20
|
|
20240702,112700,486564350,20850,20850,20850,20850,0
|
|
20240702,112600,486564350,20850,20850,20850,20850,20
|
|
20240702,112500,486147350,20850,20850,20850,20850,21
|
|
20240702,112400,485709500,20750,20800,20800,20750,243
|
|
20240702,112300,480665250,20800,20800,20800,20800,2
|
|
20240702,112200,480623650,20750,20750,20750,20750,968
|
|
20240702,112100,460537650,20800,20850,20850,20800,143
|
|
20240702,112000,457562250,20800,20850,20850,20800,60
|
|
20240702,111900,456313750,20850,20850,20850,20850,31
|
|
20240702,111800,455667400,20850,20850,20850,20850,20
|
|
20240702,111700,455250400,20850,20800,20850,20800,135
|
|
20240702,111600,452441400,20850,20850,20850,20850,20
|
|
20240702,111500,452024400,20800,20850,20850,20800,120
|
|
20240702,111400,449527400,20850,20850,20850,20850,21
|
|
20240702,111300,449089550,20850,20850,20850,20850,0
|
|
20240702,111200,449089550,20850,20850,20850,20850,25
|
|
20240702,111100,448568300,20900,20850,20900,20850,23
|
|
20240702,111000,448087750,20850,20850,20850,20850,313
|
|
20240702,110900,441561700,20850,20850,20850,20850,187
|
|
20240702,110800,437662750,20800,20900,20900,20800,520
|
|
20240702,110700,426843650,20900,20900,20900,20900,0
|
|
20240702,110600,426843650,20900,20900,20900,20900,3
|
|
20240702,110500,426780950,20800,20850,20850,20800,500
|
|
20240702,110400,416379900,20950,20950,20950,20950,1
|
|
20240702,110300,416358950,20950,20950,20950,20950,1
|
|
20240702,110200,416338000,20750,20900,20900,20750,571
|
|
20240702,110100,404456550,20950,20950,20950,20950,20
|
|
20240702,110000,404037550,21000,20900,21000,20900,6
|
|
20240702,105900,403911950,20900,20900,20950,20900,34
|
|
20240702,105800,403200350,20950,20850,20950,20850,62
|
|
20240702,105700,401903600,20900,20900,20900,20900,20
|
|
20240702,105600,401485600,20800,20800,20800,20800,0
|
|
20240702,105500,401485600,20800,20900,20900,20800,1499
|
|
20240702,105400,370277700,20850,21000,21000,20850,768
|
|
20240702,105300,354258850,21000,21000,21000,21000,0
|
|
20240702,105200,354258850,21000,21000,21000,21000,1
|
|
20240702,105100,354237850,20850,20950,20950,20850,693
|
|
20240702,105000,339758700,20950,21000,21000,20950,22
|
|
20240702,104900,339296800,21000,21000,21000,21000,20
|
|
20240702,104800,338876800,21050,21000,21050,20950,23
|
|
20240702,104700,338393850,20950,21000,21000,20950,453
|
|
20240702,104600,328902500,21050,21050,21050,21050,40
|
|
20240702,104500,328060500,21100,21100,21100,21100,20
|
|
20240702,104400,327638500,21050,21050,21050,21050,21
|
|
20240702,104300,327196450,21100,21100,21100,21100,20
|
|
20240702,104200,326774450,21050,21050,21050,21050,0
|
|
20240702,104100,326774450,21050,21050,21050,21050,20
|
|
20240702,104000,326353450,20950,20950,20950,20950,0
|
|
20240702,103900,326353450,20950,20950,20950,20950,0
|
|
20240702,103800,326353450,20950,21050,21050,20950,418
|
|
20240702,103700,317575450,21050,21100,21100,21050,30
|
|
20240702,103600,316942950,21000,21000,21000,21000,0
|
|
20240702,103500,316942950,21000,21150,21150,21000,125
|
|
20240702,103400,314309450,21150,21150,21150,21150,20
|
|
20240702,103300,313886450,21200,21200,21200,21200,1
|
|
20240702,103200,313865250,21050,21050,21050,21050,0
|
|
20240702,103100,313865250,21050,21050,21050,21050,0
|
|
20240702,103000,313865250,21050,21050,21050,21000,552
|
|
20240702,102900,302270500,21050,21100,21100,21050,30
|
|
20240702,102800,301638000,21100,21100,21100,21100,20
|
|
20240702,102700,301216000,21050,21050,21050,21050,0
|
|
20240702,102600,301216000,21050,21050,21050,21000,15
|
|
20240702,102500,300900500,21050,21100,21100,21050,40
|
|
20240702,102400,300057500,21100,21100,21100,21100,1
|
|
20240702,102300,300036400,21100,21050,21100,21050,341
|
|
20240702,102200,292858300,21050,21050,21050,21050,20
|
|
20240702,102100,292437300,21050,21050,21050,21050,20
|
|
20240702,102000,292016300,21050,21050,21050,21050,2
|
|
20240702,101900,291974200,21050,21050,21050,21050,20
|
|
20240702,101800,291553200,20950,20950,20950,20950,59
|
|
20240702,101700,290317150,21000,21000,21050,21000,96
|
|
20240702,101600,288300150,21050,21050,21050,21000,31
|
|
20240702,101500,287648100,21050,21050,21050,21050,20
|
|
20240702,101400,287227100,21000,21000,21000,21000,2
|
|
20240702,101300,287185100,21050,21050,21050,21050,20
|
|
20240702,101200,286764100,21050,21050,21050,21050,20
|
|
20240702,101100,286343100,21050,21000,21050,21000,22
|
|
20240702,101000,285881000,21000,21000,21000,21000,20
|
|
20240702,100900,285461000,20900,20900,20900,20900,0
|
|
20240702,100800,285461000,20900,20950,20950,20850,214
|
|
20240702,100700,280988950,20950,21050,21050,20950,401
|
|
20240702,100600,272584700,21050,21050,21050,21050,20
|
|
20240702,100500,272163700,21000,21000,21000,21000,36
|
|
20240702,100400,271407700,21000,20950,21000,20950,24
|
|
20240702,100300,270903750,20950,21050,21050,20950,32
|
|
20240702,100200,270230950,21000,20950,21000,20950,821
|
|
20240702,100100,252998900,20950,20900,20950,20900,571
|
|
20240702,100000,241047450,20900,20950,20950,20900,52
|
|
20240702,095900,239959650,21000,20900,21000,20900,54
|
|
20240702,095800,238830950,20950,20950,20950,20950,28
|
|
20240702,095700,238244350,20950,20950,20950,20900,1022
|
|
20240702,095600,216883450,20900,20900,20900,20900,20
|
|
20240702,095500,216465450,20850,20900,20900,20850,144
|
|
20240702,095400,213458350,20900,20900,20900,20900,9
|
|
20240702,095300,213270250,20900,20900,20900,20900,40
|
|
20240702,095200,212434250,20850,20850,20850,20850,0
|
|
20240702,095100,212434250,20850,20950,20950,20850,102
|
|
20240702,095000,210304300,20950,20950,20950,20950,20
|
|
20240702,094900,209885300,20850,20850,20850,20850,18
|
|
20240702,094800,209510000,20850,20900,20900,20850,114
|
|
20240702,094700,207131550,20850,20950,21000,20850,831
|
|
20240702,094600,189772700,20950,20950,20950,20950,0
|
|
20240702,094500,189772700,20950,20900,20950,20900,334
|
|
20240702,094400,182786400,20950,20950,20950,20950,22
|
|
20240702,094300,182325500,20950,20950,20950,20950,33
|
|
20240702,094200,181634150,20950,21000,21000,20950,465
|
|
20240702,094100,171870450,21000,21050,21050,21000,54
|
|
20240702,094000,170735450,21050,21050,21050,21050,1
|
|
20240702,093900,170714400,21050,21050,21050,21000,32
|
|
20240702,093800,170041350,21050,21050,21050,21050,63
|
|
20240702,093700,168715200,21050,21050,21050,21000,394
|
|
20240702,093600,160425200,21100,21150,21150,21100,163
|
|
20240702,093500,156984900,21100,21100,21100,21100,59
|
|
20240702,093400,155740000,21050,21050,21050,21050,0
|
|
20240702,093300,155740000,21050,21200,21200,21050,218
|
|
20240702,093200,151142250,21250,21250,21250,21250,20
|
|
20240702,093100,150717250,21300,21250,21300,21150,37
|
|
20240702,093000,149932650,21300,21300,21300,21300,30
|
|
20240702,092900,149293650,21300,21250,21300,21250,10
|
|
20240702,092800,149081100,21250,21250,21250,21250,1
|
|
20240702,092700,149059850,21100,21250,21250,21100,103
|
|
20240702,092600,146880950,21150,21200,21200,21150,61
|
|
20240702,092500,145588250,21250,21250,21250,21250,22
|
|
20240702,092400,145120750,21200,21200,21200,21200,516
|
|
20240702,092300,134181550,21100,21200,21200,21100,120
|
|
20240702,092200,131643550,21200,21200,21200,21200,1
|
|
20240702,092100,131622350,21200,21100,21200,21100,133
|
|
20240702,092000,128813150,21100,21100,21100,21000,622
|
|
20240702,091900,115730000,21100,21100,21100,21100,60
|
|
20240702,091800,114464000,21100,21050,21100,21050,30
|
|
20240702,091700,113831050,21100,21150,21150,21100,52
|
|
20240702,091600,112732850,21100,21150,21150,21100,826
|
|
20240702,091500,95303250,21200,21200,21200,21200,2
|
|
20240702,091400,95260850,21100,21100,21100,21100,30
|
|
20240702,091300,94627850,21050,21100,21100,21050,232
|
|
20240702,091200,89743650,21100,21150,21200,21050,532
|
|
20240702,091100,78507900,21200,21200,21200,21200,159
|
|
20240702,091000,75137100,21150,21250,21250,21150,389
|
|
20240702,090900,66908000,21250,21200,21250,21150,690
|
|
20240702,090800,52292200,21400,21400,21400,21400,0
|
|
20240702,090700,52292200,21400,21250,21400,21150,258
|
|
20240702,090600,46821800,21200,21300,21300,21200,301
|
|
20240702,090500,40426600,21300,21300,21300,21300,40
|
|
20240702,090400,39574600,21400,21400,21400,21300,193
|
|
20240702,090300,35454000,21350,21400,21400,21350,59
|
|
20240702,090200,34193900,21350,21600,21600,21350,1203
|
|
20240702,090100,8352050,21550,21550,21550,21550,0
|
|
20240702,090000,8352050,21550,21400,21550,21400,371
|