689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,202600,808303900,24850,24850,24850,24850,1048
|
|
20240701,202500,808303900,24850,24850,24850,24850,0
|
|
20240701,202400,808303900,24850,24850,24850,24850,0
|
|
20240701,202300,808303900,24850,24850,24850,24850,0
|
|
20240701,202200,808303900,24850,24850,24850,24850,0
|
|
20240701,202100,808303900,24850,24850,24850,24850,0
|
|
20240701,202000,808303900,24850,24850,24850,24850,0
|
|
20240701,201900,808303900,24850,24850,24850,24850,0
|
|
20240701,201800,808303900,24850,24850,24850,24850,0
|
|
20240701,201700,808303900,24850,24850,24850,24850,0
|
|
20240701,201600,808303900,24850,24850,24850,24850,0
|
|
20240701,201500,808303900,24850,24850,24850,24850,0
|
|
20240701,201400,808303900,24850,24850,24850,24850,0
|
|
20240701,201300,808303900,24850,24850,24850,24850,0
|
|
20240701,201200,808303900,24850,24850,24850,24850,0
|
|
20240701,201100,808303900,24850,24850,24850,24850,0
|
|
20240701,201000,808303900,24850,24850,24850,24850,0
|
|
20240701,200900,808303900,24850,24850,24850,24850,0
|
|
20240701,200800,808303900,24850,24850,24850,24850,0
|
|
20240701,200700,808303900,24850,24850,24850,24850,0
|
|
20240701,200600,808303900,24850,24850,24850,24850,0
|
|
20240701,200500,808303900,24850,24850,24850,24850,0
|
|
20240701,200400,808303900,24850,24850,24850,24850,0
|
|
20240701,200300,808303900,24850,24850,24850,24850,0
|
|
20240701,200200,808303900,24850,24850,24850,24850,0
|
|
20240701,200100,808303900,24850,24850,24850,24850,0
|
|
20240701,200000,808303900,24850,24850,24850,24850,0
|
|
20240701,195900,808303900,24850,24850,24850,24850,0
|
|
20240701,195800,808303900,24850,24850,24850,24850,0
|
|
20240701,195700,808303900,24850,24850,24850,24850,0
|
|
20240701,195600,808303900,24850,24850,24850,24850,1048
|
|
20240701,195500,808303900,24850,24850,24850,24850,0
|
|
20240701,195400,808303900,24850,24850,24850,24850,0
|
|
20240701,195300,808303900,24850,24850,24850,24850,0
|
|
20240701,195200,808303900,24850,24850,24850,24850,0
|
|
20240701,195100,808303900,24850,24850,24850,24850,0
|
|
20240701,195000,808303900,24850,24850,24850,24850,0
|
|
20240701,194900,808303900,24850,24850,24850,24850,0
|
|
20240701,194800,808303900,24850,24850,24850,24850,0
|
|
20240701,194700,808303900,24850,24850,24850,24850,0
|
|
20240701,194600,808303900,24850,24850,24850,24850,0
|
|
20240701,194500,808303900,24850,24850,24850,24850,0
|
|
20240701,194400,808303900,24850,24850,24850,24850,0
|
|
20240701,194300,808303900,24850,24850,24850,24850,0
|
|
20240701,194200,808303900,24850,24850,24850,24850,0
|
|
20240701,194100,808303900,24850,24850,24850,24850,0
|
|
20240701,194000,808303900,24850,24850,24850,24850,0
|
|
20240701,193900,808303900,24850,24850,24850,24850,0
|
|
20240701,193800,808303900,24850,24850,24850,24850,0
|
|
20240701,193700,808303900,24850,24850,24850,24850,0
|
|
20240701,193600,808303900,24850,24850,24850,24850,0
|
|
20240701,193500,808303900,24850,24850,24850,24850,0
|
|
20240701,193400,808303900,24850,24850,24850,24850,0
|
|
20240701,193300,808303900,24850,24850,24850,24850,0
|
|
20240701,193200,808303900,24850,24850,24850,24850,0
|
|
20240701,193100,808303900,24850,24850,24850,24850,0
|
|
20240701,193000,808303900,24850,24850,24850,24850,0
|
|
20240701,192900,808303900,24850,24850,24850,24850,0
|
|
20240701,192800,808303900,24850,24850,24850,24850,0
|
|
20240701,192700,808303900,24850,24850,24850,24850,0
|
|
20240701,192600,808303900,24850,24850,24850,24850,1048
|
|
20240701,192500,808303900,24850,24850,24850,24850,0
|
|
20240701,192400,808303900,24850,24850,24850,24850,0
|
|
20240701,192300,808303900,24850,24850,24850,24850,0
|
|
20240701,192200,808303900,24850,24850,24850,24850,0
|
|
20240701,192100,808303900,24850,24850,24850,24850,0
|
|
20240701,192000,808303900,24850,24850,24850,24850,0
|
|
20240701,191900,808303900,24850,24850,24850,24850,0
|
|
20240701,191800,808303900,24850,24850,24850,24850,0
|
|
20240701,191700,808303900,24850,24850,24850,24850,0
|
|
20240701,191600,808303900,24850,24850,24850,24850,0
|
|
20240701,191500,808303900,24850,24850,24850,24850,0
|
|
20240701,191400,808303900,24850,24850,24850,24850,0
|
|
20240701,191300,808303900,24850,24850,24850,24850,0
|
|
20240701,191200,808303900,24850,24850,24850,24850,0
|
|
20240701,191100,808303900,24850,24850,24850,24850,0
|
|
20240701,191000,808303900,24850,24850,24850,24850,0
|
|
20240701,190900,808303900,24850,24850,24850,24850,0
|
|
20240701,190800,808303900,24850,24850,24850,24850,0
|
|
20240701,190700,808303900,24850,24850,24850,24850,0
|
|
20240701,190600,808303900,24850,24850,24850,24850,0
|
|
20240701,190500,808303900,24850,24850,24850,24850,0
|
|
20240701,190400,808303900,24850,24850,24850,24850,0
|
|
20240701,190300,808303900,24850,24850,24850,24850,0
|
|
20240701,190200,808303900,24850,24850,24850,24850,0
|
|
20240701,190100,808303900,24850,24850,24850,24850,0
|
|
20240701,190000,808303900,24850,24850,24850,24850,0
|
|
20240701,185900,808303900,24850,24850,24850,24850,0
|
|
20240701,185800,808303900,24850,24850,24850,24850,0
|
|
20240701,185700,808303900,24850,24850,24850,24850,0
|
|
20240701,185600,808303900,24850,24850,24850,24850,1048
|
|
20240701,185500,808303900,24850,24850,24850,24850,0
|
|
20240701,185400,808303900,24850,24850,24850,24850,0
|
|
20240701,185300,808303900,24850,24850,24850,24850,0
|
|
20240701,185200,808303900,24850,24850,24850,24850,0
|
|
20240701,185100,808303900,24850,24850,24850,24850,0
|
|
20240701,185000,808303900,24850,24850,24850,24850,0
|
|
20240701,184900,808303900,24850,24850,24850,24850,0
|
|
20240701,184800,808303900,24850,24850,24850,24850,0
|
|
20240701,184700,808303900,24850,24850,24850,24850,0
|
|
20240701,184600,808303900,24850,24850,24850,24850,0
|
|
20240701,184500,808303900,24850,24850,24850,24850,0
|
|
20240701,184400,808303900,24850,24850,24850,24850,0
|
|
20240701,184300,808303900,24850,24850,24850,24850,0
|
|
20240701,184200,808303900,24850,24850,24850,24850,0
|
|
20240701,184100,808303900,24850,24850,24850,24850,0
|
|
20240701,184000,808303900,24850,24850,24850,24850,0
|
|
20240701,183900,808303900,24850,24850,24850,24850,0
|
|
20240701,183800,808303900,24850,24850,24850,24850,0
|
|
20240701,183700,808303900,24850,24850,24850,24850,0
|
|
20240701,183600,808303900,24850,24850,24850,24850,0
|
|
20240701,183500,808303900,24850,24850,24850,24850,0
|
|
20240701,183400,808303900,24850,24850,24850,24850,0
|
|
20240701,183300,808303900,24850,24850,24850,24850,0
|
|
20240701,183200,808303900,24850,24850,24850,24850,0
|
|
20240701,183100,808303900,24850,24850,24850,24850,0
|
|
20240701,183000,808303900,24850,24850,24850,24850,0
|
|
20240701,182900,808303900,24850,24850,24850,24850,0
|
|
20240701,182800,808303900,24850,24850,24850,24850,0
|
|
20240701,182700,808303900,24850,24850,24850,24850,0
|
|
20240701,182600,808303900,24850,24850,24850,24850,1048
|
|
20240701,182500,808303900,24850,24850,24850,24850,0
|
|
20240701,182400,808303900,24850,24850,24850,24850,0
|
|
20240701,182300,808303900,24850,24850,24850,24850,0
|
|
20240701,182200,808303900,24850,24850,24850,24850,0
|
|
20240701,182100,808303900,24850,24850,24850,24850,0
|
|
20240701,182000,808303900,24850,24850,24850,24850,0
|
|
20240701,181900,808303900,24850,24850,24850,24850,0
|
|
20240701,181800,808303900,24850,24850,24850,24850,0
|
|
20240701,181700,808303900,24850,24850,24850,24850,0
|
|
20240701,181600,808303900,24850,24850,24850,24850,0
|
|
20240701,181500,808303900,24850,24850,24850,24850,0
|
|
20240701,181400,808303900,24850,24850,24850,24850,0
|
|
20240701,181300,808303900,24850,24850,24850,24850,0
|
|
20240701,181200,808303900,24850,24850,24850,24850,0
|
|
20240701,181100,808303900,24850,24850,24850,24850,0
|
|
20240701,181000,808303900,24850,24850,24850,24850,0
|
|
20240701,180900,808303900,24850,24850,24850,24850,0
|
|
20240701,180800,808303900,24850,24850,24850,24850,0
|
|
20240701,180700,808303900,24850,24850,24850,24850,0
|
|
20240701,180600,808303900,24850,24850,24850,24850,0
|
|
20240701,180500,808303900,24850,24850,24850,24850,0
|
|
20240701,180400,808303900,24850,24850,24850,24850,0
|
|
20240701,180300,808303900,24850,24850,24850,24850,0
|
|
20240701,180200,808303900,24850,24850,24850,24850,0
|
|
20240701,180100,808303900,24850,24850,24850,24850,0
|
|
20240701,180000,808303900,24850,24850,24850,24850,0
|
|
20240701,175900,808303900,24850,24850,24850,24850,0
|
|
20240701,175800,808303900,24850,24850,24850,24850,0
|
|
20240701,175700,808303900,24850,24850,24850,24850,0
|
|
20240701,175600,808303900,24850,24850,24850,24850,1048
|
|
20240701,175500,808303900,24850,24850,24850,24850,0
|
|
20240701,175400,808303900,24850,24850,24850,24850,0
|
|
20240701,175300,808303900,24850,24850,24850,24850,0
|
|
20240701,175200,808303900,24850,24850,24850,24850,0
|
|
20240701,175100,808303900,24850,24850,24850,24850,0
|
|
20240701,175000,808303900,24850,24850,24850,24850,0
|
|
20240701,174900,808303900,24850,24850,24850,24850,0
|
|
20240701,174800,808303900,24850,24850,24850,24850,0
|
|
20240701,174700,808303900,24850,24850,24850,24850,0
|
|
20240701,174600,808303900,24850,24850,24850,24850,0
|
|
20240701,174500,808303900,24850,24850,24850,24850,0
|
|
20240701,174400,808303900,24850,24850,24850,24850,0
|
|
20240701,174300,808303900,24850,24850,24850,24850,0
|
|
20240701,174200,808303900,24850,24850,24850,24850,0
|
|
20240701,174100,808303900,24850,24850,24850,24850,0
|
|
20240701,174000,808303900,24850,24850,24850,24850,0
|
|
20240701,173900,808303900,24850,24850,24850,24850,0
|
|
20240701,173800,808303900,24850,24850,24850,24850,0
|
|
20240701,173700,808303900,24850,24850,24850,24850,0
|
|
20240701,173600,808303900,24850,24850,24850,24850,0
|
|
20240701,173500,808303900,24850,24850,24850,24850,0
|
|
20240701,173400,808303900,24850,24850,24850,24850,0
|
|
20240701,173300,808303900,24850,24850,24850,24850,0
|
|
20240701,173200,808303900,24850,24850,24850,24850,0
|
|
20240701,173100,808303900,24850,24850,24850,24850,0
|
|
20240701,173000,808303900,24850,24850,24850,24850,0
|
|
20240701,172900,808303900,24850,24850,24850,24850,0
|
|
20240701,172800,808303900,24850,24850,24850,24850,0
|
|
20240701,172700,808303900,24850,24850,24850,24850,0
|
|
20240701,172600,808303900,24850,24850,24850,24850,1048
|
|
20240701,172500,808303900,24850,24850,24850,24850,0
|
|
20240701,172400,808303900,24850,24850,24850,24850,0
|
|
20240701,172300,808303900,24850,24850,24850,24850,0
|
|
20240701,172200,808303900,24850,24850,24850,24850,0
|
|
20240701,172100,808303900,24850,24850,24850,24850,0
|
|
20240701,172000,808303900,24850,24850,24850,24850,0
|
|
20240701,171900,808303900,24850,24850,24850,24850,0
|
|
20240701,171800,808303900,24850,24850,24850,24850,0
|
|
20240701,171700,808303900,24850,24850,24850,24850,0
|
|
20240701,171600,808303900,24850,24850,24850,24850,0
|
|
20240701,171500,808303900,24850,24850,24850,24850,0
|
|
20240701,171400,808303900,24850,24850,24850,24850,0
|
|
20240701,171300,808303900,24850,24850,24850,24850,0
|
|
20240701,171200,808303900,24850,24850,24850,24850,0
|
|
20240701,171100,808303900,24850,24850,24850,24850,0
|
|
20240701,171000,808303900,24850,24850,24850,24850,0
|
|
20240701,170900,808303900,24850,24850,24850,24850,0
|
|
20240701,170800,808303900,24850,24850,24850,24850,0
|
|
20240701,170700,808303900,24850,24850,24850,24850,0
|
|
20240701,170600,808303900,24850,24850,24850,24850,0
|
|
20240701,170500,808303900,24850,24850,24850,24850,0
|
|
20240701,170400,808303900,24850,24850,24850,24850,0
|
|
20240701,170300,808303900,24850,24850,24850,24850,0
|
|
20240701,170200,808303900,24850,24850,24850,24850,0
|
|
20240701,170100,808303900,24850,24850,24850,24850,0
|
|
20240701,170000,808303900,24850,24850,24850,24850,0
|
|
20240701,165900,808303900,24850,24850,24850,24850,0
|
|
20240701,165800,808303900,24850,24850,24850,24850,0
|
|
20240701,165700,808303900,24850,24850,24850,24850,0
|
|
20240701,165600,808303900,24850,24850,24850,24850,1048
|
|
20240701,165500,808303900,24850,24850,24850,24850,0
|
|
20240701,165400,808303900,24850,24850,24850,24850,0
|
|
20240701,165300,808303900,24850,24850,24850,24850,0
|
|
20240701,165200,808303900,24850,24850,24850,24850,0
|
|
20240701,165100,808303900,24850,24850,24850,24850,0
|
|
20240701,165000,808303900,24850,24850,24850,24850,0
|
|
20240701,164900,808303900,24850,24850,24850,24850,0
|
|
20240701,164800,808303900,24850,24850,24850,24850,0
|
|
20240701,164700,808303900,24850,24850,24850,24850,0
|
|
20240701,164600,808303900,24850,24850,24850,24850,0
|
|
20240701,164500,808303900,24850,24850,24850,24850,0
|
|
20240701,164400,808303900,24850,24850,24850,24850,0
|
|
20240701,164300,808303900,24850,24850,24850,24850,0
|
|
20240701,164200,808303900,24850,24850,24850,24850,0
|
|
20240701,164100,808303900,24850,24850,24850,24850,0
|
|
20240701,164000,808303900,24850,24850,24850,24850,0
|
|
20240701,163900,808303900,24850,24850,24850,24850,0
|
|
20240701,163800,808303900,24850,24850,24850,24850,0
|
|
20240701,163700,808303900,24850,24850,24850,24850,0
|
|
20240701,163600,808303900,24850,24850,24850,24850,0
|
|
20240701,163500,808303900,24850,24850,24850,24850,0
|
|
20240701,163400,808303900,24850,24850,24850,24850,0
|
|
20240701,163300,808303900,24850,24850,24850,24850,0
|
|
20240701,163200,808303900,24850,24850,24850,24850,0
|
|
20240701,163100,808303900,24850,24850,24850,24850,0
|
|
20240701,163000,808303900,24850,24850,24850,24850,0
|
|
20240701,162900,808303900,24850,24850,24850,24850,0
|
|
20240701,162800,808303900,24850,24850,24850,24850,0
|
|
20240701,162700,808303900,24850,24850,24850,24850,0
|
|
20240701,162600,808303900,24850,24850,24850,24850,1048
|
|
20240701,162500,808303900,24850,24850,24850,24850,0
|
|
20240701,162400,808303900,24850,24850,24850,24850,0
|
|
20240701,162300,808303900,24850,24850,24850,24850,0
|
|
20240701,162200,808303900,24850,24850,24850,24850,0
|
|
20240701,162100,808303900,24850,24850,24850,24850,0
|
|
20240701,162000,808303900,24850,24850,24850,24850,0
|
|
20240701,161900,808303900,24850,24850,24850,24850,0
|
|
20240701,161800,808303900,24850,24850,24850,24850,0
|
|
20240701,161700,808303900,24850,24850,24850,24850,0
|
|
20240701,161600,808303900,24850,24850,24850,24850,0
|
|
20240701,161500,808303900,24850,24850,24850,24850,0
|
|
20240701,161400,808303900,24850,24850,24850,24850,0
|
|
20240701,161300,808303900,24850,24850,24850,24850,0
|
|
20240701,161200,808303900,24850,24850,24850,24850,0
|
|
20240701,161100,808303900,24850,24850,24850,24850,0
|
|
20240701,161000,808303900,24850,24850,24850,24850,0
|
|
20240701,160900,808303900,24850,24850,24850,24850,0
|
|
20240701,160800,808303900,24850,24850,24850,24850,0
|
|
20240701,160700,808303900,24850,24850,24850,24850,0
|
|
20240701,160600,808303900,24850,24850,24850,24850,0
|
|
20240701,160500,808303900,24850,24850,24850,24850,0
|
|
20240701,160400,808303900,24850,24850,24850,24850,0
|
|
20240701,160300,808303900,24850,24850,24850,24850,0
|
|
20240701,160200,808303900,24850,24850,24850,24850,0
|
|
20240701,160100,808303900,24850,24850,24850,24850,0
|
|
20240701,160000,808303900,24850,24850,24850,24850,0
|
|
20240701,155900,808303900,24850,24850,24850,24850,0
|
|
20240701,155800,808303900,24850,24850,24850,24850,0
|
|
20240701,155700,808303900,24850,24850,24850,24850,0
|
|
20240701,155600,808303900,24850,24850,24850,24850,1048
|
|
20240701,155500,808303900,24850,24850,24850,24850,0
|
|
20240701,155400,808303900,24850,24850,24850,24850,0
|
|
20240701,155300,808303900,24850,24850,24850,24850,0
|
|
20240701,155200,808303900,24850,24850,24850,24850,0
|
|
20240701,155100,808303900,24850,24850,24850,24850,0
|
|
20240701,155000,808303900,24850,24850,24850,24850,0
|
|
20240701,154900,808303900,24850,24850,24850,24850,0
|
|
20240701,154800,808303900,24850,24850,24850,24850,0
|
|
20240701,154700,808303900,24850,24850,24850,24850,0
|
|
20240701,154600,808303900,24850,24850,24850,24850,0
|
|
20240701,154500,808303900,24850,24850,24850,24850,0
|
|
20240701,154400,808303900,24850,24850,24850,24850,0
|
|
20240701,154300,808303900,24850,24850,24850,24850,0
|
|
20240701,154200,808303900,24850,24850,24850,24850,0
|
|
20240701,154100,808303900,24850,24850,24850,24850,0
|
|
20240701,154000,808303900,24850,24850,24850,24850,0
|
|
20240701,153900,808303900,24850,24850,24850,24850,0
|
|
20240701,153800,808303900,24850,24850,24850,24850,0
|
|
20240701,153700,808303900,24850,24850,24850,24850,0
|
|
20240701,153600,808303900,24850,24850,24850,24850,0
|
|
20240701,153500,808303900,24850,24850,24850,24850,0
|
|
20240701,153400,808303900,24850,24850,24850,24850,0
|
|
20240701,153300,808303900,24850,24850,24850,24850,0
|
|
20240701,153200,808303900,24850,24850,24850,24850,0
|
|
20240701,153100,808303900,24850,24850,24850,24850,0
|
|
20240701,153000,808303900,24850,24850,24850,24850,1048
|
|
20240701,152900,782261100,24900,24900,24900,24900,0
|
|
20240701,152800,782261100,24900,24900,24900,24900,0
|
|
20240701,152700,782261100,24900,24900,24900,24900,0
|
|
20240701,152600,782261100,24900,24900,24900,24900,0
|
|
20240701,152500,782261100,24900,24900,24900,24900,0
|
|
20240701,152400,782261100,24900,24900,24900,24900,0
|
|
20240701,152300,782261100,24900,24900,24900,24900,0
|
|
20240701,152200,782261100,24900,24900,24900,24900,0
|
|
20240701,152100,782261100,24900,24900,24900,24900,0
|
|
20240701,152000,782261100,24900,24900,24900,24900,0
|
|
20240701,151900,782261100,24900,24900,24900,24900,2
|
|
20240701,151800,782211300,24900,24900,24900,24900,1
|
|
20240701,151700,782186400,24950,24950,24950,24950,71
|
|
20240701,151600,780414950,24950,24950,24950,24950,22
|
|
20240701,151500,779866050,24900,24900,24900,24850,67
|
|
20240701,151400,778200950,24950,24950,24950,24850,7
|
|
20240701,151300,778026450,24850,24850,24850,24850,2
|
|
20240701,151200,777976750,24900,24900,24900,24900,1
|
|
20240701,151100,777951850,24950,24950,24950,24950,1
|
|
20240701,151000,777926900,24950,24950,25000,24900,642
|
|
20240701,150900,761940700,25000,25000,25000,24950,18
|
|
20240701,150800,761491500,24950,24950,24950,24950,26
|
|
20240701,150700,760842800,25000,25000,25000,24950,44
|
|
20240701,150600,759744850,25000,24950,25000,24950,129
|
|
20240701,150500,756526250,24950,25000,25000,24950,263
|
|
20240701,150400,749964350,25000,25000,25000,25000,1
|
|
20240701,150300,749939350,24950,25000,25000,24950,119
|
|
20240701,150200,746970150,25000,25000,25000,25000,7
|
|
20240701,150100,746795150,25000,25050,25050,24950,12
|
|
20240701,150000,746495300,25000,25000,25000,25000,1
|
|
20240701,145900,746470300,25000,25050,25050,25000,8
|
|
20240701,145800,746270100,25000,25050,25100,25000,109
|
|
20240701,145700,743544900,25100,25100,25100,25100,1
|
|
20240701,145600,743519800,25150,25150,25150,25150,0
|
|
20240701,145500,743519800,25150,25050,25150,25050,23
|
|
20240701,145400,742943550,25000,25150,25150,25000,35
|
|
20240701,145300,742064550,25150,25150,25150,25150,56
|
|
20240701,145200,740656150,25150,25100,25150,25050,91
|
|
20240701,145100,738371400,25050,25150,25150,25050,84
|
|
20240701,145000,736260150,25150,25150,25150,25150,49
|
|
20240701,144900,735027800,25150,25150,25150,25100,114
|
|
20240701,144800,732163000,25150,25150,25150,25150,55
|
|
20240701,144700,730779750,25150,25150,25150,25100,47
|
|
20240701,144600,729598950,25150,25150,25150,25150,62
|
|
20240701,144500,728039650,25150,25150,25150,25150,56
|
|
20240701,144400,726631250,25150,25150,25150,25150,72
|
|
20240701,144300,724820450,25150,25150,25150,25150,34
|
|
20240701,144200,723965350,25150,25150,25150,25150,79
|
|
20240701,144100,721978500,25150,25150,25150,25000,320
|
|
20240701,144000,713949300,25150,25150,25150,25150,50
|
|
20240701,143900,712691800,25150,25100,25150,25100,60
|
|
20240701,143800,711185450,25100,25100,25100,25100,50
|
|
20240701,143700,709930450,25100,25100,25100,25100,54
|
|
20240701,143600,708575050,25100,25100,25100,25100,51
|
|
20240701,143500,707294950,25100,25100,25100,25100,63
|
|
20240701,143400,705713650,25100,25050,25100,25050,74
|
|
20240701,143300,703856300,25100,25100,25100,25100,43
|
|
20240701,143200,702777000,25100,25100,25100,25100,46
|
|
20240701,143100,701622400,25100,25100,25100,25050,76
|
|
20240701,143000,699714850,25100,25100,25100,25100,55
|
|
20240701,142900,698334350,25050,25150,25150,25050,189
|
|
20240701,142800,693594050,25150,25100,25150,25100,40
|
|
20240701,142700,692588300,25150,25150,25200,25100,270
|
|
20240701,142600,685805650,25200,25150,25200,25150,73
|
|
20240701,142500,683966300,25200,25200,25200,25150,66
|
|
20240701,142400,682303250,25200,25150,25200,25150,50
|
|
20240701,142300,681043550,25200,25200,25200,25150,60
|
|
20240701,142200,679531700,25200,25150,25200,25100,187
|
|
20240701,142100,674835000,25100,25250,25250,25100,35
|
|
20240701,142000,673952250,25250,25200,25250,25100,233
|
|
20240701,141900,668083000,25250,25200,25250,25200,87
|
|
20240701,141800,665886700,25300,25100,25300,25100,725
|
|
20240701,141700,647619150,25100,25000,25100,25000,419
|
|
20240701,141600,637119800,25000,24900,25000,24900,65
|
|
20240701,141500,635495350,24950,24900,24950,24900,8
|
|
20240701,141400,635296100,24900,24900,24900,24900,5
|
|
20240701,141300,635171600,24950,24950,24950,24900,6
|
|
20240701,141200,635022050,24900,24950,24950,24900,8
|
|
20240701,141100,634822750,24900,24900,24900,24900,36
|
|
20240701,141000,633926350,24900,24900,24900,24900,23
|
|
20240701,140900,633353650,24900,24950,24950,24900,4
|
|
20240701,140800,633254000,24900,24950,24950,24900,7
|
|
20240701,140700,633079650,24950,24950,24950,24900,34
|
|
20240701,140600,632231450,24900,24950,24950,24900,4
|
|
20240701,140500,632131800,24900,24900,24950,24900,7
|
|
20240701,140400,631957450,24900,24950,24950,24900,4
|
|
20240701,140300,631857800,24900,24950,24950,24900,26
|
|
20240701,140200,631210350,24900,24900,24900,24900,3
|
|
20240701,140100,631135650,24900,24900,24900,24900,6
|
|
20240701,140000,630986250,24900,24950,24950,24900,4
|
|
20240701,135900,630886600,24950,24950,24950,24950,7
|
|
20240701,135800,630711950,24950,24950,24950,24950,3
|
|
20240701,135700,630637100,25000,24950,25000,24950,8
|
|
20240701,135600,630437400,24950,24950,24950,24950,3
|
|
20240701,135500,630362550,24950,24950,24950,24950,5
|
|
20240701,135400,630237800,25000,24950,25000,24950,4
|
|
20240701,135300,630137950,24950,24950,24950,24950,6
|
|
20240701,135200,629988250,25000,24950,25000,24950,6
|
|
20240701,135100,629838500,25000,24950,25000,24950,4
|
|
20240701,135000,629738650,24950,24950,24950,24950,6
|
|
20240701,134900,629588950,25000,24950,25000,24950,4
|
|
20240701,134800,629489100,24950,24950,24950,24950,5
|
|
20240701,134700,629364350,25000,25000,25000,24950,5
|
|
20240701,134600,629239500,24950,24900,24950,24900,8
|
|
20240701,134500,629040200,24950,24900,25000,24900,30
|
|
20240701,134400,628293000,24950,24950,24950,24950,4
|
|
20240701,134300,628193200,24950,24950,24950,24950,3
|
|
20240701,134200,628118350,24950,24950,25000,24950,7
|
|
20240701,134100,627943650,24950,24950,24950,24950,3
|
|
20240701,134000,627868800,24950,24950,24950,24950,6
|
|
20240701,133900,627719100,25000,24950,25000,24950,4
|
|
20240701,133800,627619250,24950,24900,24950,24900,11
|
|
20240701,133700,627345150,24950,24950,24950,24950,10
|
|
20240701,133600,627095650,24900,24900,24900,24900,5
|
|
20240701,133500,626971150,24950,24950,24950,24950,5
|
|
20240701,133400,626846400,24950,24950,24950,24950,14
|
|
20240701,133300,626497100,25000,24950,25000,24950,6
|
|
20240701,133200,626347350,25000,24950,25000,24950,9
|
|
20240701,133100,626122750,24950,24900,24950,24900,9
|
|
20240701,133000,625898500,24900,24950,24950,24900,29
|
|
20240701,132900,625175100,24950,24900,24950,24900,7
|
|
20240701,132800,625000700,24900,24900,24900,24900,3
|
|
20240701,132700,624926000,24900,24950,24950,24900,115
|
|
20240701,132600,622062050,24950,24900,24950,24900,4
|
|
20240701,132500,621962400,24900,24900,24900,24900,245
|
|
20240701,132400,615861900,24900,24950,24950,24900,24
|
|
20240701,132300,615263250,24900,24950,24950,24900,7
|
|
20240701,132200,615088900,24900,24900,24900,24900,3
|
|
20240701,132100,615014200,24900,24950,24950,24900,21
|
|
20240701,132000,614490500,24950,24950,24950,24900,7
|
|
20240701,131900,614316000,24900,24900,24900,24900,6
|
|
20240701,131800,614166600,24900,24900,24900,24900,5
|
|
20240701,131700,614042100,24900,24900,24900,24900,3
|
|
20240701,131600,613967400,24900,24900,24950,24900,7
|
|
20240701,131500,613793050,24900,24950,24950,24900,13
|
|
20240701,131400,613468850,24900,24900,24950,24900,6
|
|
20240701,131300,613319400,24950,24900,24950,24900,14
|
|
20240701,131200,612970750,24900,24950,24950,24900,9
|
|
20240701,131100,612746500,24950,24950,24950,24900,33
|
|
20240701,131000,611923300,24900,24950,24950,24900,55
|
|
20240701,130900,610551300,24900,24900,24900,24900,10
|
|
20240701,130800,610302300,24900,24900,24950,24900,13
|
|
20240701,130700,609978550,24900,24900,24900,24900,9
|
|
20240701,130600,609754450,24900,24950,24950,24900,6
|
|
20240701,130500,609605000,24900,24900,24900,24900,3
|
|
20240701,130400,609530300,24950,24900,24950,24900,131
|
|
20240701,130300,606268300,24900,24900,24900,24900,15
|
|
20240701,130200,605894800,24900,24900,24950,24900,140
|
|
20240701,130100,602402800,24900,24900,24900,24900,6
|
|
20240701,130000,602253400,24950,24950,24950,24900,30
|
|
20240701,125900,601506300,24900,24900,24900,24900,30
|
|
20240701,125800,600759300,24900,24950,24950,24900,14
|
|
20240701,125700,600410650,24900,24900,24900,24900,6
|
|
20240701,125600,600261250,24900,24900,24900,24900,3
|
|
20240701,125500,600186550,24950,24900,24950,24900,61
|
|
20240701,125400,598667350,24900,24900,24900,24900,3
|
|
20240701,125300,598592650,24900,24900,24950,24900,18
|
|
20240701,125200,598144350,24900,24900,24900,24900,3
|
|
20240701,125100,598069650,24950,24900,24950,24900,10
|
|
20240701,125000,597820400,24950,24950,24950,24900,33
|
|
20240701,124900,596997200,24900,24900,24950,24900,407
|
|
20240701,124800,586862850,24900,24950,24950,24900,4
|
|
20240701,124700,586763200,24900,24900,24900,24900,80
|
|
20240701,124600,584771200,24900,24900,24900,24900,11
|
|
20240701,124500,584497300,24900,24950,24950,24900,4
|
|
20240701,124400,584397650,24900,24900,24900,24900,14
|
|
20240701,124300,584049050,24900,24900,24900,24900,3
|
|
20240701,124200,583974350,24950,24950,24950,24900,178
|
|
20240701,124100,579533400,25000,24950,25000,24950,4
|
|
20240701,124000,579433550,24950,24950,25000,24950,7
|
|
20240701,123900,579258800,24950,24950,24950,24950,3
|
|
20240701,123800,579183950,24950,24950,24950,24950,6
|
|
20240701,123700,579034250,25000,24950,25000,24950,4
|
|
20240701,123600,578934400,24950,24950,24950,24950,5
|
|
20240701,123500,578809650,24950,25000,25000,24950,4
|
|
20240701,123400,578709800,24950,24950,24950,24950,6
|
|
20240701,123300,578560100,24950,24950,24950,24950,3
|
|
20240701,123200,578485250,24950,24950,25000,24950,6
|
|
20240701,123100,578335500,24950,24950,24950,24950,3
|
|
20240701,123000,578260650,24950,24950,25000,24950,7
|
|
20240701,122900,578085950,24950,24950,24950,24950,7
|
|
20240701,122800,577911300,24950,24950,24950,24950,2
|
|
20240701,122700,577861400,25000,24950,25000,24950,8
|
|
20240701,122600,577661700,24950,24950,24950,24950,3
|
|
20240701,122500,577586850,24950,24950,24950,24950,5
|
|
20240701,122400,577462100,25000,24950,25000,24950,4
|
|
20240701,122300,577362250,24950,24950,25000,24950,7
|
|
20240701,122200,577187550,24950,25000,25000,24950,4
|
|
20240701,122100,577087700,24950,24950,24950,24950,5
|
|
20240701,122000,576962950,24950,24950,24950,24950,3
|
|
20240701,121900,576888100,24950,24950,25000,24950,8
|
|
20240701,121800,576688400,24950,24950,24950,24950,3
|
|
20240701,121700,576613550,25000,25000,25000,24950,12
|
|
20240701,121600,576313800,24950,24950,24950,24950,3
|
|
20240701,121500,576238950,24950,24950,24950,24950,6
|
|
20240701,121400,576089250,24950,25000,25000,24950,4
|
|
20240701,121300,575989400,24950,24950,24950,24950,5
|
|
20240701,121200,575864650,24950,24950,24950,24950,6
|
|
20240701,121100,575714950,24950,24950,24950,24950,3
|
|
20240701,121000,575640100,24950,24950,25000,24950,7
|
|
20240701,120900,575465400,24950,25000,25000,24950,3
|
|
20240701,120800,575390500,24950,24950,24950,24950,6
|
|
20240701,120700,575240800,24950,24950,24950,24950,4
|
|
20240701,120600,575141000,24950,24950,25000,24950,6
|
|
20240701,120500,574991250,25000,24950,25000,24950,4
|
|
20240701,120400,574891400,24950,25000,25000,24950,7
|
|
20240701,120300,574716700,24950,24950,24950,24950,3
|
|
20240701,120200,574641850,24950,24950,24950,24950,5
|
|
20240701,120100,574517100,24950,24950,24950,24900,6
|
|
20240701,120000,574367550,24900,24950,24950,24900,49
|
|
20240701,115900,573147150,24900,24900,24900,24900,3
|
|
20240701,115800,573072450,24900,24950,24950,24900,75
|
|
20240701,115700,571201350,24950,24950,24950,24950,16
|
|
20240701,115600,570802150,24950,24950,25000,24950,22
|
|
20240701,115500,570253200,24950,24950,24950,24950,6
|
|
20240701,115400,570103500,24950,24950,24950,24950,2
|
|
20240701,115300,570053600,24950,24950,24950,24950,6
|
|
20240701,115200,569903900,24950,24950,24950,24950,3
|
|
20240701,115100,569829050,24950,25000,25000,24950,4
|
|
20240701,115000,569729200,25100,25000,25100,25000,6
|
|
20240701,114900,569579100,24950,24950,24950,24950,6
|
|
20240701,114800,569429400,25000,25000,25000,25000,1
|
|
20240701,114700,569404400,25100,24950,25100,24950,7
|
|
20240701,114600,569229300,24950,24950,24950,24950,3
|
|
20240701,114500,569154450,25000,24950,25000,24950,6
|
|
20240701,114400,569004600,24950,24950,24950,24950,3
|
|
20240701,114300,568929750,24950,24950,25000,24950,10
|
|
20240701,114200,568680000,24950,24950,24950,24950,3
|
|
20240701,114100,568605150,25050,25050,25050,25050,5
|
|
20240701,114000,568479900,25000,25000,25000,25000,6
|
|
20240701,113900,568329900,25050,25000,25050,25000,3
|
|
20240701,113800,568254850,25050,25000,25050,24950,7
|
|
20240701,113700,568079950,24950,24900,24950,24900,50
|
|
20240701,113600,566834750,24900,24900,24900,24900,6
|
|
20240701,113500,566685350,24950,25000,25000,24950,659
|
|
20240701,113400,550242500,25050,25050,25050,25050,163
|
|
20240701,113300,546159350,25050,25100,25100,25050,4
|
|
20240701,113200,546059100,25050,25050,25050,25050,6
|
|
20240701,113100,545908800,25200,25200,25200,25200,1
|
|
20240701,113000,545883600,25100,25050,25100,25050,30
|
|
20240701,112900,545131900,25050,25050,25050,25050,3
|
|
20240701,112800,545056750,25050,25100,25100,25050,403
|
|
20240701,112700,534941800,25150,25150,25200,25150,7
|
|
20240701,112600,534765700,25150,25150,25150,25150,498
|
|
20240701,112500,522241000,25150,25150,25200,25150,5
|
|
20240701,112400,522115200,25150,25100,25150,25100,53
|
|
20240701,112300,520782350,25100,25100,25100,25100,3
|
|
20240701,112200,520707050,25150,25150,25150,25150,30
|
|
20240701,112100,519952550,25200,25150,25200,25150,39
|
|
20240701,112000,518970050,25150,25200,25200,25150,3
|
|
20240701,111900,518894550,25150,25150,25200,25150,26
|
|
20240701,111800,518239650,25200,25200,25250,25200,164
|
|
20240701,111700,514106800,25200,25200,25250,25200,12
|
|
20240701,111600,513804100,25250,25200,25250,25200,3
|
|
20240701,111500,513728450,25200,25250,25250,25200,4
|
|
20240701,111400,513627600,25300,25250,25300,25250,134
|
|
20240701,111300,510244050,25250,25150,25250,25150,85
|
|
20240701,111200,508102100,25150,25200,25200,25150,3
|
|
20240701,111100,508026600,25150,25150,25150,25150,6
|
|
20240701,111000,507875700,25150,25150,25150,25150,3
|
|
20240701,110900,507800250,25150,25200,25200,25150,58
|
|
20240701,110800,506338950,25150,25150,25150,25150,2
|
|
20240701,110700,506288650,25150,25200,25250,25150,216
|
|
20240701,110600,500845500,25150,25100,25150,25100,207
|
|
20240701,110500,495639750,25100,25150,25150,25100,3
|
|
20240701,110400,495564400,25100,25100,25100,25100,6
|
|
20240701,110300,495413800,25100,25100,25100,25100,27
|
|
20240701,110200,494736100,25100,25150,25150,25100,45
|
|
20240701,110100,493604650,25150,25100,25150,25100,42
|
|
20240701,110000,492548450,25100,25000,25100,25000,206
|
|
20240701,105900,487378800,25050,25000,25050,25000,4
|
|
20240701,105800,487278750,25000,25050,25050,25000,204
|
|
20240701,105700,482178700,25050,25050,25050,25050,4
|
|
20240701,105600,482078500,25050,25000,25050,25000,26
|
|
20240701,105500,481428450,25000,25000,25000,25000,3
|
|
20240701,105400,481353450,25100,25000,25100,25000,5
|
|
20240701,105300,481228300,25000,25000,25000,25000,2
|
|
20240701,105200,481178300,25000,25000,25000,25000,106
|
|
20240701,105100,478528300,25000,25000,25000,25000,6
|
|
20240701,105000,478378300,25000,25050,25100,25000,18
|
|
20240701,104900,477927900,25000,25000,25000,25000,5
|
|
20240701,104800,477802900,25000,25050,25050,25000,84
|
|
20240701,104700,475698900,25000,25000,25000,25000,16
|
|
20240701,104600,475298900,25000,25000,25000,25000,4
|
|
20240701,104500,475198900,25000,25000,25000,25000,5
|
|
20240701,104400,475073900,25050,24950,25050,24950,8
|
|
20240701,104300,474873900,24950,24950,24950,24950,6
|
|
20240701,104200,474724200,25050,25050,25050,25050,0
|
|
20240701,104100,474724200,25050,24950,25050,24950,10
|
|
20240701,104000,474474450,25050,25000,25050,25000,6
|
|
20240701,103900,474324350,24950,24950,24950,24900,176
|
|
20240701,103800,469933300,24900,24900,24900,24900,2
|
|
20240701,103700,469883500,24900,24900,24950,24900,7
|
|
20240701,103600,469709150,24950,25000,25000,24950,66
|
|
20240701,103500,468062050,24950,24950,25000,24950,31
|
|
20240701,103400,467287350,24950,24950,24950,24950,5
|
|
20240701,103300,467162600,24950,24950,24950,24950,3
|
|
20240701,103200,467087750,24950,24950,25000,24950,7
|
|
20240701,103100,466913050,24950,24950,24950,24950,3
|
|
20240701,103000,466838200,25000,24950,25000,24950,10
|
|
20240701,102900,466588600,25000,24950,25000,24950,505
|
|
20240701,102800,453987700,24950,24900,24950,24900,359
|
|
20240701,102700,445030950,24950,24950,24950,24900,113
|
|
20240701,102600,442211750,24950,24950,24950,24900,121
|
|
20240701,102500,439193050,24950,24850,24950,24850,346
|
|
20240701,102400,430567800,24850,24850,24850,24850,6
|
|
20240701,102300,430418700,24850,24850,24850,24850,2
|
|
20240701,102200,430369000,24850,24900,24900,24850,9
|
|
20240701,102100,430145300,24850,24800,24850,24800,14
|
|
20240701,102000,429797550,24800,24800,24850,24800,17
|
|
20240701,101900,429375400,24800,24800,24800,24800,2
|
|
20240701,101800,429325800,24800,24900,24950,24800,110
|
|
20240701,101700,426591500,24950,24850,24950,24850,7
|
|
20240701,101600,426417300,24850,24900,24950,24850,6
|
|
20240701,101500,426268000,24850,24850,24850,24850,5
|
|
20240701,101400,426143750,24900,24850,24900,24850,4
|
|
20240701,101300,426044300,24850,24850,24850,24850,6
|
|
20240701,101200,425895200,24950,24850,24950,24850,6
|
|
20240701,101100,425746000,24850,24800,24850,24800,3
|
|
20240701,101000,425671550,24950,24950,24950,24950,0
|
|
20240701,100900,425671550,24950,24900,24950,24800,312
|
|
20240701,100800,417929100,24900,24900,24950,24900,4
|
|
20240701,100700,417829400,24900,24900,24950,24850,7
|
|
20240701,100600,417655150,24900,24900,24950,24900,5
|
|
20240701,100500,417530600,24850,24850,24850,24850,8
|
|
20240701,100400,417331800,24950,24900,24950,24900,7
|
|
20240701,100300,417157400,24850,24900,24950,24850,6
|
|
20240701,100200,417008100,24900,24900,24900,24900,4
|
|
20240701,100100,416908500,24950,24900,24950,24900,53
|
|
20240701,100000,415586300,24950,24850,24950,24850,59
|
|
20240701,095900,414116600,24900,24900,24900,24850,5
|
|
20240701,095800,413992250,24800,24800,24900,24800,245
|
|
20240701,095700,407913000,24800,24800,24800,24800,3
|
|
20240701,095600,407838600,24850,24800,24850,24800,39
|
|
20240701,095500,406869600,24800,24800,24800,24800,3
|
|
20240701,095400,406795200,24800,24800,24800,24800,6
|
|
20240701,095300,406646400,24800,24800,24800,24800,3
|
|
20240701,095200,406572000,24750,24850,24850,24750,903
|
|
20240701,095100,384184300,24900,24900,24900,24850,64
|
|
20240701,095000,382590850,24850,24850,24850,24850,3
|
|
20240701,094900,382516300,24900,24900,24950,24900,261
|
|
20240701,094800,376017350,24850,24850,24900,24850,7
|
|
20240701,094700,375843350,24850,24850,24850,24850,3
|
|
20240701,094600,375768800,24850,24850,24850,24850,42
|
|
20240701,094500,374725100,24850,24800,24850,24800,46
|
|
20240701,094400,373582250,24850,24850,24850,24850,40
|
|
20240701,094300,372588250,24850,24800,24850,24800,138
|
|
20240701,094200,369159250,24800,24850,24850,24800,53
|
|
20240701,094100,367842850,24800,24800,24850,24800,6
|
|
20240701,094000,367694000,24800,24800,24800,24800,3
|
|
20240701,093900,367619600,24800,24800,24800,24800,98
|
|
20240701,093800,365189200,24800,24800,24850,24800,130
|
|
20240701,093700,361965150,24800,24650,24850,24650,1887
|
|
20240701,093600,315324850,24700,24950,24950,24700,7881
|
|
20240701,093500,120477250,24950,24950,24950,24950,6
|
|
20240701,093400,120327550,24950,25000,25000,24950,4
|
|
20240701,093300,120227700,24950,24950,24950,24950,5
|
|
20240701,093200,120102950,24950,24950,24950,24950,67
|
|
20240701,093100,118431300,24900,24950,24950,24900,300
|
|
20240701,093000,110946450,24950,25000,25000,24950,5
|
|
20240701,092900,110821600,24950,25000,25000,24950,616
|
|
20240701,092800,95424100,25050,25050,25100,25050,1106
|
|
20240701,092700,67669600,25050,25100,25100,25050,10
|
|
20240701,092600,67418850,25050,25050,25050,25050,3
|
|
20240701,092500,67343700,25100,25100,25100,25100,38
|
|
20240701,092400,66389900,25050,25100,25100,25050,25
|
|
20240701,092300,65762800,25100,25050,25100,25050,7
|
|
20240701,092200,65587250,25100,25050,25100,25050,13
|
|
20240701,092100,65261100,25050,25050,25050,25050,3
|
|
20240701,092000,65185950,25050,25100,25100,25050,148
|
|
20240701,091900,61474700,25100,25100,25100,25100,3
|
|
20240701,091800,61399400,25200,25200,25200,25200,165
|
|
20240701,091700,57241400,25100,25050,25100,25050,43
|
|
20240701,091600,56163750,25050,25100,25100,25050,4
|
|
20240701,091500,56063500,25100,25100,25100,25100,4
|
|
20240701,091400,55963100,25100,25100,25100,25100,2
|
|
20240701,091300,55912900,25150,25150,25150,25150,1137
|
|
20240701,091200,27317350,25150,25150,25150,25150,24
|
|
20240701,091100,26713750,25150,25150,25150,25150,5
|
|
20240701,091000,26588000,25200,25150,25200,25150,33
|
|
20240701,090900,25757150,25200,25250,25250,25200,51
|
|
20240701,090800,24471750,25250,25250,25250,25250,208
|
|
20240701,090700,19219750,25250,25350,25350,25250,45
|
|
20240701,090600,18081150,25350,25300,25350,25300,7
|
|
20240701,090500,17903900,25150,25050,25250,25050,317
|
|
20240701,090400,9902150,25150,25100,25150,25100,16
|
|
20240701,090300,9499850,25200,25200,25200,25200,0
|
|
20240701,090200,9499850,25200,25000,25200,25000,214
|
|
20240701,090100,4149450,25000,25150,25150,25000,92
|
|
20240701,090000,1841650,25150,25250,25250,25150,73
|