667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,200400,722401650,20750,20750,20750,20750,210
|
|
20240704,200300,722401650,20750,20750,20750,20750,0
|
|
20240704,200200,722401650,20750,20750,20750,20750,0
|
|
20240704,200100,722401650,20750,20750,20750,20750,0
|
|
20240704,200000,722401650,20750,20750,20750,20750,0
|
|
20240704,195900,722401650,20750,20750,20750,20750,0
|
|
20240704,195800,722401650,20750,20750,20750,20750,0
|
|
20240704,195700,722401650,20750,20750,20750,20750,0
|
|
20240704,195600,722401650,20750,20750,20750,20750,0
|
|
20240704,195500,722401650,20750,20750,20750,20750,0
|
|
20240704,195400,722401650,20750,20750,20750,20750,0
|
|
20240704,195300,722401650,20750,20750,20750,20750,0
|
|
20240704,195200,722401650,20750,20750,20750,20750,0
|
|
20240704,195100,722401650,20750,20750,20750,20750,0
|
|
20240704,195000,722401650,20750,20750,20750,20750,0
|
|
20240704,194900,722401650,20750,20750,20750,20750,0
|
|
20240704,194800,722401650,20750,20750,20750,20750,0
|
|
20240704,194700,722401650,20750,20750,20750,20750,0
|
|
20240704,194600,722401650,20750,20750,20750,20750,0
|
|
20240704,194500,722401650,20750,20750,20750,20750,0
|
|
20240704,194400,722401650,20750,20750,20750,20750,0
|
|
20240704,194300,722401650,20750,20750,20750,20750,0
|
|
20240704,194200,722401650,20750,20750,20750,20750,0
|
|
20240704,194100,722401650,20750,20750,20750,20750,0
|
|
20240704,194000,722401650,20750,20750,20750,20750,0
|
|
20240704,193900,722401650,20750,20750,20750,20750,0
|
|
20240704,193800,722401650,20750,20750,20750,20750,0
|
|
20240704,193700,722401650,20750,20750,20750,20750,0
|
|
20240704,193600,722401650,20750,20750,20750,20750,0
|
|
20240704,193500,722401650,20750,20750,20750,20750,0
|
|
20240704,193400,722401650,20750,20750,20750,20750,210
|
|
20240704,193300,722401650,20750,20750,20750,20750,0
|
|
20240704,193200,722401650,20750,20750,20750,20750,0
|
|
20240704,193100,722401650,20750,20750,20750,20750,0
|
|
20240704,193000,722401650,20750,20750,20750,20750,0
|
|
20240704,192900,722401650,20750,20750,20750,20750,0
|
|
20240704,192800,722401650,20750,20750,20750,20750,0
|
|
20240704,192700,722401650,20750,20750,20750,20750,0
|
|
20240704,192600,722401650,20750,20750,20750,20750,0
|
|
20240704,192500,722401650,20750,20750,20750,20750,0
|
|
20240704,192400,722401650,20750,20750,20750,20750,0
|
|
20240704,192300,722401650,20750,20750,20750,20750,0
|
|
20240704,192200,722401650,20750,20750,20750,20750,0
|
|
20240704,192100,722401650,20750,20750,20750,20750,0
|
|
20240704,192000,722401650,20750,20750,20750,20750,0
|
|
20240704,191900,722401650,20750,20750,20750,20750,0
|
|
20240704,191800,722401650,20750,20750,20750,20750,0
|
|
20240704,191700,722401650,20750,20750,20750,20750,0
|
|
20240704,191600,722401650,20750,20750,20750,20750,0
|
|
20240704,191500,722401650,20750,20750,20750,20750,0
|
|
20240704,191400,722401650,20750,20750,20750,20750,0
|
|
20240704,191300,722401650,20750,20750,20750,20750,0
|
|
20240704,191200,722401650,20750,20750,20750,20750,0
|
|
20240704,191100,722401650,20750,20750,20750,20750,0
|
|
20240704,191000,722401650,20750,20750,20750,20750,0
|
|
20240704,190900,722401650,20750,20750,20750,20750,0
|
|
20240704,190800,722401650,20750,20750,20750,20750,0
|
|
20240704,190700,722401650,20750,20750,20750,20750,0
|
|
20240704,190600,722401650,20750,20750,20750,20750,0
|
|
20240704,190500,722401650,20750,20750,20750,20750,0
|
|
20240704,190400,722401650,20750,20750,20750,20750,210
|
|
20240704,190300,722401650,20750,20750,20750,20750,0
|
|
20240704,190200,722401650,20750,20750,20750,20750,0
|
|
20240704,190100,722401650,20750,20750,20750,20750,0
|
|
20240704,190000,722401650,20750,20750,20750,20750,0
|
|
20240704,185900,722401650,20750,20750,20750,20750,0
|
|
20240704,185800,722401650,20750,20750,20750,20750,0
|
|
20240704,185700,722401650,20750,20750,20750,20750,0
|
|
20240704,185600,722401650,20750,20750,20750,20750,0
|
|
20240704,185500,722401650,20750,20750,20750,20750,0
|
|
20240704,185400,722401650,20750,20750,20750,20750,0
|
|
20240704,185300,722401650,20750,20750,20750,20750,0
|
|
20240704,185200,722401650,20750,20750,20750,20750,0
|
|
20240704,185100,722401650,20750,20750,20750,20750,0
|
|
20240704,185000,722401650,20750,20750,20750,20750,0
|
|
20240704,184900,722401650,20750,20750,20750,20750,0
|
|
20240704,184800,722401650,20750,20750,20750,20750,0
|
|
20240704,184700,722401650,20750,20750,20750,20750,0
|
|
20240704,184600,722401650,20750,20750,20750,20750,0
|
|
20240704,184500,722401650,20750,20750,20750,20750,0
|
|
20240704,184400,722401650,20750,20750,20750,20750,0
|
|
20240704,184300,722401650,20750,20750,20750,20750,0
|
|
20240704,184200,722401650,20750,20750,20750,20750,0
|
|
20240704,184100,722401650,20750,20750,20750,20750,0
|
|
20240704,184000,722401650,20750,20750,20750,20750,0
|
|
20240704,183900,722401650,20750,20750,20750,20750,0
|
|
20240704,183800,722401650,20750,20750,20750,20750,0
|
|
20240704,183700,722401650,20750,20750,20750,20750,0
|
|
20240704,183600,722401650,20750,20750,20750,20750,0
|
|
20240704,183500,722401650,20750,20750,20750,20750,0
|
|
20240704,183400,722401650,20750,20750,20750,20750,210
|
|
20240704,183300,722401650,20750,20750,20750,20750,0
|
|
20240704,183200,722401650,20750,20750,20750,20750,0
|
|
20240704,183100,722401650,20750,20750,20750,20750,0
|
|
20240704,183000,722401650,20750,20750,20750,20750,0
|
|
20240704,182900,722401650,20750,20750,20750,20750,0
|
|
20240704,182800,722401650,20750,20750,20750,20750,0
|
|
20240704,182700,722401650,20750,20750,20750,20750,0
|
|
20240704,182600,722401650,20750,20750,20750,20750,0
|
|
20240704,182500,722401650,20750,20750,20750,20750,0
|
|
20240704,182400,722401650,20750,20750,20750,20750,0
|
|
20240704,182300,722401650,20750,20750,20750,20750,0
|
|
20240704,182200,722401650,20750,20750,20750,20750,0
|
|
20240704,182100,722401650,20750,20750,20750,20750,0
|
|
20240704,182000,722401650,20750,20750,20750,20750,0
|
|
20240704,181900,722401650,20750,20750,20750,20750,0
|
|
20240704,181800,722401650,20750,20750,20750,20750,0
|
|
20240704,181700,722401650,20750,20750,20750,20750,0
|
|
20240704,181600,722401650,20750,20750,20750,20750,0
|
|
20240704,181500,722401650,20750,20750,20750,20750,0
|
|
20240704,181400,722401650,20750,20750,20750,20750,0
|
|
20240704,181300,722401650,20750,20750,20750,20750,0
|
|
20240704,181200,722401650,20750,20750,20750,20750,0
|
|
20240704,181100,722401650,20750,20750,20750,20750,0
|
|
20240704,181000,722401650,20750,20750,20750,20750,0
|
|
20240704,180900,722401650,20750,20750,20750,20750,0
|
|
20240704,180800,722401650,20750,20750,20750,20750,0
|
|
20240704,180700,722401650,20750,20750,20750,20750,0
|
|
20240704,180600,722401650,20750,20750,20750,20750,0
|
|
20240704,180500,722401650,20750,20750,20750,20750,0
|
|
20240704,180400,722401650,20750,20750,20750,20750,210
|
|
20240704,180300,722401650,20750,20750,20750,20750,0
|
|
20240704,180200,722401650,20750,20750,20750,20750,0
|
|
20240704,180100,722401650,20750,20750,20750,20750,0
|
|
20240704,180000,722401650,20750,20750,20750,20750,0
|
|
20240704,175900,722401650,20750,20750,20750,20750,0
|
|
20240704,175800,722401650,20750,20750,20750,20750,0
|
|
20240704,175700,722401650,20750,20750,20750,20750,0
|
|
20240704,175600,722401650,20750,20750,20750,20750,0
|
|
20240704,175500,722401650,20750,20750,20750,20750,0
|
|
20240704,175400,722401650,20750,20750,20750,20750,0
|
|
20240704,175300,722401650,20750,20750,20750,20750,0
|
|
20240704,175200,722401650,20750,20750,20750,20750,0
|
|
20240704,175100,722401650,20750,20750,20750,20750,0
|
|
20240704,175000,722401650,20750,20750,20750,20750,0
|
|
20240704,174900,722401650,20750,20750,20750,20750,0
|
|
20240704,174800,722401650,20750,20750,20750,20750,0
|
|
20240704,174700,722401650,20750,20750,20750,20750,0
|
|
20240704,174600,722401650,20750,20750,20750,20750,0
|
|
20240704,174500,722401650,20750,20750,20750,20750,0
|
|
20240704,174400,722401650,20750,20750,20750,20750,0
|
|
20240704,174300,722401650,20750,20750,20750,20750,0
|
|
20240704,174200,722401650,20750,20750,20750,20750,0
|
|
20240704,174100,722401650,20750,20750,20750,20750,0
|
|
20240704,174000,722401650,20750,20750,20750,20750,0
|
|
20240704,173900,722401650,20750,20750,20750,20750,0
|
|
20240704,173800,722401650,20750,20750,20750,20750,0
|
|
20240704,173700,722401650,20750,20750,20750,20750,0
|
|
20240704,173600,722401650,20750,20750,20750,20750,0
|
|
20240704,173500,722401650,20750,20750,20750,20750,0
|
|
20240704,173400,722401650,20750,20750,20750,20750,210
|
|
20240704,173300,722401650,20750,20750,20750,20750,0
|
|
20240704,173200,722401650,20750,20750,20750,20750,0
|
|
20240704,173100,722401650,20750,20750,20750,20750,0
|
|
20240704,173000,722401650,20750,20750,20750,20750,0
|
|
20240704,172900,722401650,20750,20750,20750,20750,0
|
|
20240704,172800,722401650,20750,20750,20750,20750,0
|
|
20240704,172700,722401650,20750,20750,20750,20750,0
|
|
20240704,172600,722401650,20750,20750,20750,20750,0
|
|
20240704,172500,722401650,20750,20750,20750,20750,0
|
|
20240704,172400,722401650,20750,20750,20750,20750,0
|
|
20240704,172300,722401650,20750,20750,20750,20750,0
|
|
20240704,172200,722401650,20750,20750,20750,20750,0
|
|
20240704,172100,722401650,20750,20750,20750,20750,0
|
|
20240704,172000,722401650,20750,20750,20750,20750,0
|
|
20240704,171900,722401650,20750,20750,20750,20750,0
|
|
20240704,171800,722401650,20750,20750,20750,20750,0
|
|
20240704,171700,722401650,20750,20750,20750,20750,0
|
|
20240704,171600,722401650,20750,20750,20750,20750,0
|
|
20240704,171500,722401650,20750,20750,20750,20750,0
|
|
20240704,171400,722401650,20750,20750,20750,20750,0
|
|
20240704,171300,722401650,20750,20750,20750,20750,0
|
|
20240704,171200,722401650,20750,20750,20750,20750,0
|
|
20240704,171100,722401650,20750,20750,20750,20750,0
|
|
20240704,171000,722401650,20750,20750,20750,20750,0
|
|
20240704,170900,722401650,20750,20750,20750,20750,0
|
|
20240704,170800,722401650,20750,20750,20750,20750,0
|
|
20240704,170700,722401650,20750,20750,20750,20750,0
|
|
20240704,170600,722401650,20750,20750,20750,20750,0
|
|
20240704,170500,722401650,20750,20750,20750,20750,0
|
|
20240704,170400,722401650,20750,20750,20750,20750,210
|
|
20240704,170300,722401650,20750,20750,20750,20750,0
|
|
20240704,170200,722401650,20750,20750,20750,20750,0
|
|
20240704,170100,722401650,20750,20750,20750,20750,0
|
|
20240704,170000,722401650,20750,20750,20750,20750,0
|
|
20240704,165900,722401650,20750,20750,20750,20750,0
|
|
20240704,165800,722401650,20750,20750,20750,20750,0
|
|
20240704,165700,722401650,20750,20750,20750,20750,0
|
|
20240704,165600,722401650,20750,20750,20750,20750,0
|
|
20240704,165500,722401650,20750,20750,20750,20750,0
|
|
20240704,165400,722401650,20750,20750,20750,20750,0
|
|
20240704,165300,722401650,20750,20750,20750,20750,0
|
|
20240704,165200,722401650,20750,20750,20750,20750,0
|
|
20240704,165100,722401650,20750,20750,20750,20750,0
|
|
20240704,165000,722401650,20750,20750,20750,20750,0
|
|
20240704,164900,722401650,20750,20750,20750,20750,0
|
|
20240704,164800,722401650,20750,20750,20750,20750,0
|
|
20240704,164700,722401650,20750,20750,20750,20750,0
|
|
20240704,164600,722401650,20750,20750,20750,20750,0
|
|
20240704,164500,722401650,20750,20750,20750,20750,0
|
|
20240704,164400,722401650,20750,20750,20750,20750,0
|
|
20240704,164300,722401650,20750,20750,20750,20750,0
|
|
20240704,164200,722401650,20750,20750,20750,20750,0
|
|
20240704,164100,722401650,20750,20750,20750,20750,0
|
|
20240704,164000,722401650,20750,20750,20750,20750,0
|
|
20240704,163900,722401650,20750,20750,20750,20750,0
|
|
20240704,163800,722401650,20750,20750,20750,20750,0
|
|
20240704,163700,722401650,20750,20750,20750,20750,0
|
|
20240704,163600,722401650,20750,20750,20750,20750,0
|
|
20240704,163500,722401650,20750,20750,20750,20750,0
|
|
20240704,163400,722401650,20750,20750,20750,20750,210
|
|
20240704,163300,722401650,20750,20750,20750,20750,0
|
|
20240704,163200,722401650,20750,20750,20750,20750,0
|
|
20240704,163100,722401650,20750,20750,20750,20750,0
|
|
20240704,163000,722401650,20750,20750,20750,20750,0
|
|
20240704,162900,722401650,20750,20750,20750,20750,0
|
|
20240704,162800,722401650,20750,20750,20750,20750,0
|
|
20240704,162700,722401650,20750,20750,20750,20750,0
|
|
20240704,162600,722401650,20750,20750,20750,20750,0
|
|
20240704,162500,722401650,20750,20750,20750,20750,0
|
|
20240704,162400,722401650,20750,20750,20750,20750,0
|
|
20240704,162300,722401650,20750,20750,20750,20750,0
|
|
20240704,162200,722401650,20750,20750,20750,20750,0
|
|
20240704,162100,722401650,20750,20750,20750,20750,0
|
|
20240704,162000,722401650,20750,20750,20750,20750,0
|
|
20240704,161900,722401650,20750,20750,20750,20750,0
|
|
20240704,161800,722401650,20750,20750,20750,20750,0
|
|
20240704,161700,722401650,20750,20750,20750,20750,0
|
|
20240704,161600,722401650,20750,20750,20750,20750,0
|
|
20240704,161500,722401650,20750,20750,20750,20750,0
|
|
20240704,161400,722401650,20750,20750,20750,20750,0
|
|
20240704,161300,722401650,20750,20750,20750,20750,0
|
|
20240704,161200,722401650,20750,20750,20750,20750,0
|
|
20240704,161100,722401650,20750,20750,20750,20750,0
|
|
20240704,161000,722401650,20750,20750,20750,20750,0
|
|
20240704,160900,722401650,20750,20750,20750,20750,0
|
|
20240704,160800,722401650,20750,20750,20750,20750,0
|
|
20240704,160700,722401650,20750,20750,20750,20750,0
|
|
20240704,160600,722401650,20750,20750,20750,20750,0
|
|
20240704,160500,722401650,20750,20750,20750,20750,0
|
|
20240704,160400,722401650,20750,20750,20750,20750,210
|
|
20240704,160300,722401650,20750,20750,20750,20750,0
|
|
20240704,160200,722401650,20750,20750,20750,20750,0
|
|
20240704,160100,722401650,20750,20750,20750,20750,0
|
|
20240704,160000,722401650,20750,20750,20750,20750,0
|
|
20240704,155900,722401650,20750,20750,20750,20750,0
|
|
20240704,155800,722401650,20750,20750,20750,20750,0
|
|
20240704,155700,722401650,20750,20750,20750,20750,0
|
|
20240704,155600,722401650,20750,20750,20750,20750,0
|
|
20240704,155500,722401650,20750,20750,20750,20750,0
|
|
20240704,155400,722401650,20750,20750,20750,20750,0
|
|
20240704,155300,722401650,20750,20750,20750,20750,0
|
|
20240704,155200,722401650,20750,20750,20750,20750,0
|
|
20240704,155100,722401650,20750,20750,20750,20750,0
|
|
20240704,155000,722401650,20750,20750,20750,20750,0
|
|
20240704,154900,722401650,20750,20750,20750,20750,0
|
|
20240704,154800,722401650,20750,20750,20750,20750,0
|
|
20240704,154700,722401650,20750,20750,20750,20750,0
|
|
20240704,154600,722401650,20750,20750,20750,20750,0
|
|
20240704,154500,722401650,20750,20750,20750,20750,0
|
|
20240704,154400,722401650,20750,20750,20750,20750,0
|
|
20240704,154300,722401650,20750,20750,20750,20750,0
|
|
20240704,154200,722401650,20750,20750,20750,20750,0
|
|
20240704,154100,722401650,20750,20750,20750,20750,0
|
|
20240704,154000,722401650,20750,20750,20750,20750,0
|
|
20240704,153900,722401650,20750,20750,20750,20750,0
|
|
20240704,153800,722401650,20750,20750,20750,20750,0
|
|
20240704,153700,722401650,20750,20750,20750,20750,0
|
|
20240704,153600,722401650,20750,20750,20750,20750,0
|
|
20240704,153500,722401650,20750,20750,20750,20750,0
|
|
20240704,153400,722401650,20750,20750,20750,20750,210
|
|
20240704,153300,722401650,20750,20750,20750,20750,0
|
|
20240704,153200,722401650,20750,20750,20750,20750,0
|
|
20240704,153100,722401650,20750,20750,20750,20750,0
|
|
20240704,153000,722401650,20750,20750,20750,20750,210
|
|
20240704,152900,718044150,20850,20850,20850,20850,0
|
|
20240704,152800,718044150,20850,20850,20850,20850,0
|
|
20240704,152700,718044150,20850,20850,20850,20850,0
|
|
20240704,152600,718044150,20850,20850,20850,20850,0
|
|
20240704,152500,718044150,20850,20850,20850,20850,0
|
|
20240704,152400,718044150,20850,20850,20850,20850,0
|
|
20240704,152300,718044150,20850,20850,20850,20850,0
|
|
20240704,152200,718044150,20850,20850,20850,20850,0
|
|
20240704,152100,718044150,20850,20850,20850,20850,0
|
|
20240704,152000,718044150,20850,20850,20850,20850,0
|
|
20240704,151900,718044150,20850,20700,20900,20550,1776
|
|
20240704,151800,681053600,20800,20550,20800,20500,3225
|
|
20240704,151700,614783100,20600,20550,20600,20550,99
|
|
20240704,151600,612744150,20600,20550,20600,20550,10
|
|
20240704,151500,612538600,20600,20550,20600,20550,12
|
|
20240704,151400,612291850,20600,20550,20600,20550,84
|
|
20240704,151300,610561900,20600,20550,20600,20550,110
|
|
20240704,151200,608301350,20550,20550,20550,20550,9
|
|
20240704,151100,608116400,20500,20600,20600,20500,1223
|
|
20240704,151000,583026750,20600,20600,20600,20600,38
|
|
20240704,150900,582243950,20650,20650,20650,20650,5
|
|
20240704,150800,582140700,20600,20650,20650,20600,583
|
|
20240704,150700,570125550,20650,20650,20650,20650,1
|
|
20240704,150600,570104900,20700,20650,20700,20650,26
|
|
20240704,150500,569566950,20600,20600,20600,20600,16
|
|
20240704,150400,569237350,20650,20600,20650,20600,11
|
|
20240704,150300,569010650,20650,20650,20650,20650,150
|
|
20240704,150200,565913150,20650,20650,20800,20650,228
|
|
20240704,150100,561202300,20650,20700,20750,20650,261
|
|
20240704,150000,555809350,20700,20700,20700,20700,2
|
|
20240704,145900,555767950,20700,20750,20750,20700,77
|
|
20240704,145800,554174000,20750,20750,20750,20750,110
|
|
20240704,145700,551891500,20750,20750,20750,20750,19
|
|
20240704,145600,551497250,20750,20750,20750,20750,50
|
|
20240704,145500,550459750,20700,20750,20800,20700,335
|
|
20240704,145400,543520600,20700,20800,20800,20700,210
|
|
20240704,145300,539172600,20800,20750,20800,20750,68
|
|
20240704,145200,537761150,20850,20800,20850,20800,13
|
|
20240704,145100,537490650,20750,20800,20800,20750,392
|
|
20240704,145000,529356600,20800,20800,20800,20750,156
|
|
20240704,144900,526112050,20850,20900,20950,20800,175
|
|
20240704,144800,522469350,20900,20900,20900,20900,0
|
|
20240704,144700,522469350,20900,20900,20900,20900,9
|
|
20240704,144600,522281250,20900,20900,20900,20900,9
|
|
20240704,144500,522093150,20900,20900,20900,20900,18
|
|
20240704,144400,521716950,20950,20800,20950,20800,699
|
|
20240704,144300,507154100,20900,20900,20900,20900,8
|
|
20240704,144200,506986900,20900,20900,20900,20900,1
|
|
20240704,144100,506966000,20900,20850,20900,20850,28
|
|
20240704,144000,506381250,20900,20900,20900,20900,9
|
|
20240704,143900,506193150,20850,20800,20850,20800,142
|
|
20240704,143800,503238950,20850,20850,20850,20850,5
|
|
20240704,143700,503134700,20950,20950,20950,20950,0
|
|
20240704,143600,503134700,20950,20800,20950,20800,17
|
|
20240704,143500,502780950,20850,20850,20850,20850,11
|
|
20240704,143400,502551600,20950,20850,20950,20850,13
|
|
20240704,143300,502280100,20850,20850,20850,20850,19
|
|
20240704,143200,501883950,20850,20800,20850,20800,13
|
|
20240704,143100,501613350,20800,20900,20900,20800,504
|
|
20240704,143000,491104900,20850,20900,20900,20850,311
|
|
20240704,142900,484607450,20900,20900,20950,20900,74
|
|
20240704,142800,483060800,20900,20900,20900,20900,58
|
|
20240704,142700,481848600,20950,20900,20950,20900,19
|
|
20240704,142600,481451450,21000,21000,21000,21000,0
|
|
20240704,142500,481451450,21000,20950,21000,20950,55
|
|
20240704,142400,480297200,20900,20900,20900,20900,25
|
|
20240704,142300,479774700,20950,20950,20950,20950,0
|
|
20240704,142200,479774700,20950,20950,20950,20950,20
|
|
20240704,142100,479355700,20950,20900,20950,20900,10
|
|
20240704,142000,479146650,20950,20900,20950,20900,10
|
|
20240704,141900,478937600,20900,20900,20900,20900,9
|
|
20240704,141800,478749500,20950,20950,20950,20950,101
|
|
20240704,141700,476633550,21000,20950,21000,20900,14
|
|
20240704,141600,476340800,20950,20950,20950,20950,4
|
|
20240704,141500,476257000,20950,20950,20950,20950,9
|
|
20240704,141400,476068450,21000,20950,21000,20950,10
|
|
20240704,141300,475858900,20950,20950,20950,20950,10
|
|
20240704,141200,475649400,20950,20900,20950,20900,18
|
|
20240704,141100,475272750,20950,20950,20950,20950,116
|
|
20240704,141000,472842550,21000,21000,21000,21000,20
|
|
20240704,140900,472422550,21050,21050,21050,21050,1
|
|
20240704,140800,472401500,21000,21000,21000,21000,71
|
|
20240704,140700,470910500,21050,21000,21050,21000,71
|
|
20240704,140600,469419400,21050,21000,21050,21000,33
|
|
20240704,140500,468725300,21050,21000,21050,21000,20
|
|
20240704,140400,468304750,21050,21000,21050,21000,20
|
|
20240704,140300,467884200,21050,21000,21050,21000,35
|
|
20240704,140200,467148650,21000,20950,21000,20950,74
|
|
20240704,140100,465595100,21000,21000,21000,20950,120
|
|
20240704,140000,463075550,21000,20950,21000,20950,25
|
|
20240704,135900,462551250,20950,21000,21000,20950,71
|
|
20240704,135800,461060700,20950,20950,20950,20950,18
|
|
20240704,135700,460683600,20950,20950,20950,20950,0
|
|
20240704,135600,460683600,20950,20950,20950,20950,17
|
|
20240704,135500,460327450,21000,21000,21000,21000,0
|
|
20240704,135400,460327450,21000,20950,21000,20950,79
|
|
20240704,135300,458669300,21000,21000,21000,21000,4
|
|
20240704,135200,458585300,21000,21000,21000,21000,39
|
|
20240704,135100,457766300,21000,21000,21000,21000,19
|
|
20240704,135000,457367300,21000,21000,21000,21000,0
|
|
20240704,134900,457367300,21000,21000,21000,21000,18
|
|
20240704,134800,456989300,21000,21000,21000,21000,1
|
|
20240704,134700,456968300,21000,21000,21000,21000,62
|
|
20240704,134600,455666300,20950,20950,20950,20950,0
|
|
20240704,134500,455666300,20950,20950,20950,20950,17
|
|
20240704,134400,455310150,20950,20950,20950,20950,9
|
|
20240704,134300,455121600,21050,21050,21050,21050,62
|
|
20240704,134200,453816500,21100,21100,21100,21100,24
|
|
20240704,134100,453310100,21000,21050,21050,20950,18
|
|
20240704,134000,452932350,20950,21000,21000,20950,137
|
|
20240704,133900,450055800,21000,21000,21000,21000,347
|
|
20240704,133800,442768800,21000,21050,21050,21000,29
|
|
20240704,133700,442158450,21050,21050,21050,21050,0
|
|
20240704,133600,442158450,21050,21050,21050,21050,35
|
|
20240704,133500,441421700,21050,21050,21050,21050,26
|
|
20240704,133400,440874400,21050,21050,21050,21050,2
|
|
20240704,133300,440832300,21050,21050,21050,21050,0
|
|
20240704,133200,440832300,21050,21050,21050,21050,62
|
|
20240704,133100,439527200,21000,21000,21000,21000,10
|
|
20240704,133000,439317200,21100,21100,21100,21100,0
|
|
20240704,132900,439317200,21100,21100,21100,21100,50
|
|
20240704,132800,438262200,21100,21100,21100,21100,62
|
|
20240704,132700,436954000,21100,21100,21100,21100,0
|
|
20240704,132600,436954000,21100,21100,21100,21100,0
|
|
20240704,132500,436954000,21100,21050,21100,21050,75
|
|
20240704,132400,435372350,21050,21050,21050,21050,0
|
|
20240704,132300,435372350,21050,21050,21050,21050,3
|
|
20240704,132200,435309200,21050,21050,21050,21050,0
|
|
20240704,132100,435309200,21050,21050,21050,21050,109
|
|
20240704,132000,433014750,21050,21050,21050,21050,0
|
|
20240704,131900,433014750,21050,21050,21050,21050,23
|
|
20240704,131800,432530600,21000,21000,21000,21000,0
|
|
20240704,131700,432530600,21000,21000,21000,21000,49
|
|
20240704,131600,431501600,21000,21000,21000,21000,71
|
|
20240704,131500,430010600,21000,21000,21000,21000,0
|
|
20240704,131400,430010600,21000,21000,21000,21000,50
|
|
20240704,131300,428960600,21050,21050,21050,21050,62
|
|
20240704,131200,427655500,21000,21000,21000,21000,200
|
|
20240704,131100,423455500,21000,21000,21000,21000,0
|
|
20240704,131000,423455500,21000,21000,21000,21000,62
|
|
20240704,130900,422153500,20950,20950,20950,20950,0
|
|
20240704,130800,422153500,20950,20950,20950,20950,0
|
|
20240704,130700,422153500,20950,20950,20950,20950,115
|
|
20240704,130600,419744250,20950,21000,21000,20950,110
|
|
20240704,130500,417436650,21000,21000,21000,21000,0
|
|
20240704,130400,417436650,21000,21000,21000,21000,0
|
|
20240704,130300,417436650,21000,21000,21000,21000,0
|
|
20240704,130200,417436650,21000,21000,21000,21000,62
|
|
20240704,130100,416134650,21000,21000,21000,21000,131
|
|
20240704,130000,413383650,21000,21000,21000,21000,0
|
|
20240704,125900,413383650,21000,21000,21000,21000,2
|
|
20240704,125800,413341650,21000,21000,21000,21000,62
|
|
20240704,125700,412039650,21050,21050,21050,21050,0
|
|
20240704,125600,412039650,21050,21050,21050,21050,0
|
|
20240704,125500,412039650,21050,20950,21050,20950,99
|
|
20240704,125400,409959400,21050,21050,21050,21050,0
|
|
20240704,125300,409959400,21050,21050,21050,21050,0
|
|
20240704,125200,409959400,21050,21050,21050,21050,0
|
|
20240704,125100,409959400,21050,21050,21050,21050,62
|
|
20240704,125000,408654300,20900,20900,20900,20900,5
|
|
20240704,124900,408549800,20900,20900,20900,20900,3
|
|
20240704,124800,408487100,20900,20900,20900,20900,5
|
|
20240704,124700,408382600,21000,21000,21000,21000,62
|
|
20240704,124600,407080600,21050,21000,21050,21000,30
|
|
20240704,124500,406449350,21050,21050,21050,21050,0
|
|
20240704,124400,406449350,21050,21050,21050,21050,112
|
|
20240704,124300,404091750,21000,21000,21000,21000,30
|
|
20240704,124200,403461750,21000,21000,21000,21000,0
|
|
20240704,124100,403461750,21000,21000,21000,21000,0
|
|
20240704,124000,403461750,21000,21000,21000,21000,62
|
|
20240704,123900,402159750,21000,21000,21000,21000,0
|
|
20240704,123800,402159750,21000,21000,21000,21000,1
|
|
20240704,123700,402138750,21000,21000,21000,21000,105
|
|
20240704,123600,399933750,21000,21000,21000,21000,62
|
|
20240704,123500,398631750,20950,20950,20950,20950,0
|
|
20240704,123400,398631750,20950,20950,20950,20950,42
|
|
20240704,123300,397751850,20950,20950,20950,20950,0
|
|
20240704,123200,397751850,20950,20950,20950,20950,20
|
|
20240704,123100,397332850,20950,20950,20950,20950,0
|
|
20240704,123000,397332850,20950,20950,20950,20950,0
|
|
20240704,122900,397332850,20950,20950,20950,20950,62
|
|
20240704,122800,396033950,20950,20950,20950,20950,135
|
|
20240704,122700,393205700,20950,20950,20950,20950,0
|
|
20240704,122600,393205700,20950,20950,20950,20950,0
|
|
20240704,122500,393205700,20950,20950,20950,20950,62
|
|
20240704,122400,391906800,20950,20950,20950,20950,1
|
|
20240704,122300,391885850,20950,20950,20950,20950,0
|
|
20240704,122200,391885850,20950,20950,20950,20950,101
|
|
20240704,122100,389769900,20950,20950,20950,20950,62
|
|
20240704,122000,388471000,20950,20950,20950,20950,59
|
|
20240704,121900,387234950,21000,21000,21000,21000,0
|
|
20240704,121800,387234950,21000,21000,21000,21000,0
|
|
20240704,121700,387234950,21000,21000,21000,21000,62
|
|
20240704,121600,385932950,21000,21000,21000,21000,0
|
|
20240704,121500,385932950,21000,21000,21000,21000,0
|
|
20240704,121400,385932950,21000,21000,21000,21000,62
|
|
20240704,121300,384630950,21000,21000,21000,21000,1
|
|
20240704,121200,384609950,21000,21000,21000,21000,5
|
|
20240704,121100,384504950,21000,21000,21000,21000,0
|
|
20240704,121000,384504950,21000,21000,21000,21000,62
|
|
20240704,120900,383202950,20950,20950,20950,20950,3
|
|
20240704,120800,383140100,20950,20950,20950,20950,78
|
|
20240704,120700,381506000,21000,21000,21000,21000,0
|
|
20240704,120600,381506000,21000,21000,21000,21000,62
|
|
20240704,120500,380204000,20950,20950,20950,20950,1
|
|
20240704,120400,380183050,20950,20950,20950,20950,0
|
|
20240704,120300,380183050,20950,20950,20950,20950,486
|
|
20240704,120200,370001350,20950,20950,20950,20950,129
|
|
20240704,120100,367298800,20950,20950,20950,20950,72
|
|
20240704,120000,365790400,20950,20950,20950,20950,0
|
|
20240704,115900,365790400,20950,20950,20950,20950,72
|
|
20240704,115800,364282000,20950,20950,20950,20950,0
|
|
20240704,115700,364282000,20950,20950,20950,20950,0
|
|
20240704,115600,364282000,20950,20950,20950,20950,7
|
|
20240704,115500,364135350,20900,20900,20900,20900,1
|
|
20240704,115400,364114450,20850,20900,20900,20850,95
|
|
20240704,115300,362132100,20900,20900,20900,20900,4
|
|
20240704,115200,362048500,20900,20900,20900,20900,90
|
|
20240704,115100,360167500,20900,20900,20900,20900,62
|
|
20240704,115000,358871700,20900,20850,20900,20850,4
|
|
20240704,114900,358788200,20900,20900,20900,20900,3
|
|
20240704,114800,358725500,20900,20900,20900,20900,64
|
|
20240704,114700,357387900,20850,20850,20850,20850,0
|
|
20240704,114600,357387900,20850,20850,20850,20850,0
|
|
20240704,114500,357387900,20850,20850,20850,20850,0
|
|
20240704,114400,357387900,20850,20850,20850,20850,62
|
|
20240704,114300,356095200,20900,20850,20900,20850,3
|
|
20240704,114200,356032600,20900,20850,20900,20850,2
|
|
20240704,114100,355990850,20800,20800,20800,20800,1
|
|
20240704,114000,355970050,20800,20800,20800,20800,50
|
|
20240704,113900,354930050,20750,20750,20750,20750,100
|
|
20240704,113800,352855050,20750,20750,20750,20750,0
|
|
20240704,113700,352855050,20750,20750,20750,20750,702
|
|
20240704,113600,338288550,20900,20900,20900,20900,62
|
|
20240704,113500,336992750,20750,20900,20900,20750,81
|
|
20240704,113400,335311850,20850,20850,20850,20850,13
|
|
20240704,113300,335040800,20900,20850,20900,20850,50
|
|
20240704,113200,333998250,20750,20750,20750,20750,0
|
|
20240704,113100,333998250,20750,20750,20750,20750,46
|
|
20240704,113000,333043750,20800,20800,20800,20800,4
|
|
20240704,112900,332960550,20850,20850,20850,20850,63
|
|
20240704,112800,331647000,20850,20850,20850,20850,0
|
|
20240704,112700,331647000,20850,20850,20850,20850,0
|
|
20240704,112600,331647000,20850,20850,20850,20850,0
|
|
20240704,112500,331647000,20850,20850,20850,20850,63
|
|
20240704,112400,330333450,20900,20900,20900,20900,0
|
|
20240704,112300,330333450,20900,20900,20900,20900,10
|
|
20240704,112200,330124450,20900,20900,20900,20900,1
|
|
20240704,112100,330103550,20900,20900,20900,20900,64
|
|
20240704,112000,328765950,20900,20900,20900,20900,0
|
|
20240704,111900,328765950,20900,20850,20900,20850,48
|
|
20240704,111800,327765100,20850,20850,20850,20850,63
|
|
20240704,111700,326451550,20850,20750,20850,20750,51
|
|
20240704,111600,325393200,20850,20750,20850,20750,6
|
|
20240704,111500,325268600,20850,20850,20850,20800,4
|
|
20240704,111400,325185300,20750,20850,20850,20750,124
|
|
20240704,111300,322603000,20850,20850,20850,20850,7
|
|
20240704,111200,322457050,20850,20850,20850,20850,0
|
|
20240704,111100,322457050,20850,20850,20850,20850,0
|
|
20240704,111000,322457050,20850,20850,20850,20850,63
|
|
20240704,110900,321143500,20800,20800,20800,20800,22
|
|
20240704,110800,320685900,20800,20750,20800,20750,485
|
|
20240704,110700,310621550,20750,20750,20750,20750,2
|
|
20240704,110600,310580050,20750,20700,20750,20700,679
|
|
20240704,110500,296521550,20700,20700,20700,20700,1
|
|
20240704,110400,296500850,20800,20800,20800,20800,0
|
|
20240704,110300,296500850,20800,20800,20800,20800,65
|
|
20240704,110200,295148850,20750,20750,20750,20750,0
|
|
20240704,110100,295148850,20750,20750,20750,20750,211
|
|
20240704,110000,290770600,20800,20800,20800,20800,61
|
|
20240704,105900,289501800,20800,20800,20800,20800,2
|
|
20240704,105800,289460200,20750,20750,20750,20750,0
|
|
20240704,105700,289460200,20750,20800,20800,20750,824
|
|
20240704,105600,272358750,20800,20800,20800,20800,2
|
|
20240704,105500,272317150,20800,20800,20800,20800,2
|
|
20240704,105400,272275550,20750,20750,20750,20750,10
|
|
20240704,105300,272068050,20750,20750,20750,20750,100
|
|
20240704,105200,269993050,20750,20850,20850,20750,73
|
|
20240704,105100,268472000,20750,20750,20750,20750,0
|
|
20240704,105000,268472000,20750,20800,20800,20750,580
|
|
20240704,104900,256428650,20800,20850,20850,20800,558
|
|
20240704,104800,244822100,20850,20900,20900,20850,114
|
|
20240704,104700,242442000,20900,20900,20900,20900,0
|
|
20240704,104600,242442000,20900,20900,20900,20900,0
|
|
20240704,104500,242442000,20900,20900,20900,20900,0
|
|
20240704,104400,242442000,20900,20900,20900,20900,63
|
|
20240704,104300,241125300,20900,20900,20900,20900,1
|
|
20240704,104200,241104400,20900,20850,20900,20850,3
|
|
20240704,104100,241041800,20900,20900,20900,20900,0
|
|
20240704,104000,241041800,20900,20900,20900,20900,69
|
|
20240704,103900,239599700,20900,20900,20900,20900,0
|
|
20240704,103800,239599700,20900,20900,20900,20900,0
|
|
20240704,103700,239599700,20900,20900,20900,20900,63
|
|
20240704,103600,238283000,20850,20850,20850,20850,0
|
|
20240704,103500,238283000,20850,20850,20850,20850,0
|
|
20240704,103400,238283000,20850,20900,20900,20850,2
|
|
20240704,103300,238241250,20850,20850,20850,20850,7
|
|
20240704,103200,238095300,20800,20800,20800,20800,0
|
|
20240704,103100,238095300,20800,20800,20800,20800,0
|
|
20240704,103000,238095300,20800,20800,20800,20800,100
|
|
20240704,102900,236015300,20900,20800,20900,20800,213
|
|
20240704,102800,231578600,20900,20900,20900,20900,0
|
|
20240704,102700,231578600,20900,20900,20900,20900,0
|
|
20240704,102600,231578600,20900,20900,20900,20900,0
|
|
20240704,102500,231578600,20900,20900,20900,20900,63
|
|
20240704,102400,230261900,20800,20800,20800,20800,200
|
|
20240704,102300,226101900,20850,20850,20850,20850,0
|
|
20240704,102200,226101900,20850,20950,20950,20850,98
|
|
20240704,102100,224052300,20950,20950,20950,20950,0
|
|
20240704,102000,224052300,20950,20950,20950,20950,0
|
|
20240704,101900,224052300,20950,20950,20950,20950,0
|
|
20240704,101800,224052300,20950,20950,20950,20950,63
|
|
20240704,101700,222732450,20950,20950,20950,20950,0
|
|
20240704,101600,222732450,20950,20950,20950,20950,0
|
|
20240704,101500,222732450,20950,20950,20950,20950,1
|
|
20240704,101400,222711500,20950,20950,20950,20950,63
|
|
20240704,101300,221391650,20900,20900,20900,20900,22
|
|
20240704,101200,220931850,20950,20950,20950,20950,0
|
|
20240704,101100,220931850,20950,20950,20950,20950,0
|
|
20240704,101000,220931850,20950,20950,20950,20950,63
|
|
20240704,100900,219612000,20950,20950,20950,20950,0
|
|
20240704,100800,219612000,20950,20950,20950,20950,0
|
|
20240704,100700,219612000,20950,20900,20950,20900,43
|
|
20240704,100600,218713200,20900,20900,20900,20900,0
|
|
20240704,100500,218713200,20900,20900,20900,20900,2
|
|
20240704,100400,218671400,20950,20950,20950,20950,0
|
|
20240704,100300,218671400,20950,20950,20950,20950,63
|
|
20240704,100200,217351550,20900,20900,20900,20900,89
|
|
20240704,100100,215491450,20800,20800,20800,20800,20
|
|
20240704,100000,215075450,20950,20950,20950,20950,0
|
|
20240704,095900,215075450,20950,20900,20950,20900,102
|
|
20240704,095800,212940500,20900,20800,20900,20800,228
|
|
20240704,095700,208195300,20800,20850,20850,20800,678
|
|
20240704,095600,194092650,20950,20950,20950,20850,27
|
|
20240704,095500,193528600,20950,20950,20950,20900,70
|
|
20240704,095400,192062350,20950,20950,20950,20950,11
|
|
20240704,095300,191831900,20950,20950,20950,20950,4
|
|
20240704,095200,191748100,20950,20950,20950,20950,65
|
|
20240704,095100,190386350,20900,20900,20900,20900,0
|
|
20240704,095000,190386350,20900,20900,20900,20900,0
|
|
20240704,094900,190386350,20900,20900,20900,20900,0
|
|
20240704,094800,190386350,20900,20950,20950,20900,123
|
|
20240704,094700,187812500,20900,20900,20900,20900,1
|
|
20240704,094600,187791600,20900,20900,20900,20900,198
|
|
20240704,094500,183653400,20900,20900,20900,20900,2
|
|
20240704,094400,183611600,20950,20850,20950,20850,122
|
|
20240704,094300,181064700,20900,20900,20900,20900,1
|
|
20240704,094200,181043800,20950,20950,20950,20950,0
|
|
20240704,094100,181043800,20950,20950,20950,20800,185
|
|
20240704,094000,177185300,20800,20800,20800,20800,1
|
|
20240704,093900,177164500,20800,20800,20800,20800,95
|
|
20240704,093800,175188500,20950,20800,20950,20800,62
|
|
20240704,093700,173891400,21000,21000,21000,21000,63
|
|
20240704,093600,172568400,20900,20900,20900,20900,400
|
|
20240704,093500,164208400,20900,20900,20900,20900,9
|
|
20240704,093400,164020300,21000,21000,21000,21000,7
|
|
20240704,093300,163873300,21000,21000,21000,21000,56
|
|
20240704,093200,162697300,21000,21000,21000,21000,397
|
|
20240704,093100,154360300,20950,20900,20950,20900,1054
|
|
20240704,093000,132294650,20900,20900,20900,20900,0
|
|
20240704,092900,132294650,20900,20800,20900,20800,265
|
|
20240704,092800,126776150,20800,20800,20800,20800,5
|
|
20240704,092700,126672150,20900,20900,20900,20900,91
|
|
20240704,092600,124770250,20900,20900,20900,20900,63
|
|
20240704,092500,123453550,20800,20800,20800,20800,100
|
|
20240704,092400,121373550,20800,20800,20800,20800,2
|
|
20240704,092300,121331950,20800,20850,20850,20800,160
|
|
20240704,092200,117998950,20950,20950,20950,20950,64
|
|
20240704,092100,116658150,20950,20950,20950,20950,0
|
|
20240704,092000,116658150,20950,20950,20950,20950,370
|
|
20240704,091900,108906650,20950,20950,20950,20950,0
|
|
20240704,091800,108906650,20950,20900,20950,20900,767
|
|
20240704,091700,92853300,20750,20800,20800,20750,400
|
|
20240704,091600,84549800,20950,20950,20950,20950,27
|
|
20240704,091500,83984150,20950,20850,20950,20750,1002
|
|
20240704,091400,63145100,20950,20950,21000,20900,185
|
|
20240704,091300,59271300,21000,20950,21000,20950,7
|
|
20240704,091200,59124400,20900,20950,20950,20900,28
|
|
20240704,091100,58537900,21000,21000,21000,21000,68
|
|
20240704,091000,57109900,21000,21000,21000,20900,158
|
|
20240704,090900,53807400,20900,21000,21000,20800,376
|
|
20240704,090800,45943200,21050,21000,21050,21000,16
|
|
20240704,090700,45606900,20950,20950,20950,20950,674
|
|
20240704,090600,31486600,20950,20850,20950,20850,71
|
|
20240704,090500,30001650,20800,20800,20800,20800,114
|
|
20240704,090400,27630450,20800,20800,20800,20800,288
|
|
20240704,090300,21640050,20800,20800,20800,20700,381
|
|
20240704,090200,13733700,20800,20850,20850,20800,58
|
|
20240704,090100,12526800,20800,20950,20950,20800,65
|
|
20240704,090000,11169400,21050,20950,21200,20950,323
|