607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,190400,119995600,46100,46100,46100,46100,31
|
|
20240709,190300,119995600,46100,46100,46100,46100,0
|
|
20240709,190200,119995600,46100,46100,46100,46100,0
|
|
20240709,190100,119995600,46100,46100,46100,46100,0
|
|
20240709,190000,119995600,46100,46100,46100,46100,0
|
|
20240709,185900,119995600,46100,46100,46100,46100,0
|
|
20240709,185800,119995600,46100,46100,46100,46100,0
|
|
20240709,185700,119995600,46100,46100,46100,46100,0
|
|
20240709,185600,119995600,46100,46100,46100,46100,0
|
|
20240709,185500,119995600,46100,46100,46100,46100,0
|
|
20240709,185400,119995600,46100,46100,46100,46100,0
|
|
20240709,185300,119995600,46100,46100,46100,46100,0
|
|
20240709,185200,119995600,46100,46100,46100,46100,0
|
|
20240709,185100,119995600,46100,46100,46100,46100,0
|
|
20240709,185000,119995600,46100,46100,46100,46100,0
|
|
20240709,184900,119995600,46100,46100,46100,46100,0
|
|
20240709,184800,119995600,46100,46100,46100,46100,0
|
|
20240709,184700,119995600,46100,46100,46100,46100,0
|
|
20240709,184600,119995600,46100,46100,46100,46100,0
|
|
20240709,184500,119995600,46100,46100,46100,46100,0
|
|
20240709,184400,119995600,46100,46100,46100,46100,0
|
|
20240709,184300,119995600,46100,46100,46100,46100,0
|
|
20240709,184200,119995600,46100,46100,46100,46100,0
|
|
20240709,184100,119995600,46100,46100,46100,46100,0
|
|
20240709,184000,119995600,46100,46100,46100,46100,0
|
|
20240709,183900,119995600,46100,46100,46100,46100,0
|
|
20240709,183800,119995600,46100,46100,46100,46100,0
|
|
20240709,183700,119995600,46100,46100,46100,46100,0
|
|
20240709,183600,119995600,46100,46100,46100,46100,0
|
|
20240709,183500,119995600,46100,46100,46100,46100,0
|
|
20240709,183400,119995600,46100,46100,46100,46100,31
|
|
20240709,183300,119995600,46100,46100,46100,46100,0
|
|
20240709,183200,119995600,46100,46100,46100,46100,0
|
|
20240709,183100,119995600,46100,46100,46100,46100,0
|
|
20240709,183000,119995600,46100,46100,46100,46100,0
|
|
20240709,182900,119995600,46100,46100,46100,46100,0
|
|
20240709,182800,119995600,46100,46100,46100,46100,0
|
|
20240709,182700,119995600,46100,46100,46100,46100,0
|
|
20240709,182600,119995600,46100,46100,46100,46100,0
|
|
20240709,182500,119995600,46100,46100,46100,46100,0
|
|
20240709,182400,119995600,46100,46100,46100,46100,0
|
|
20240709,182300,119995600,46100,46100,46100,46100,0
|
|
20240709,182200,119995600,46100,46100,46100,46100,0
|
|
20240709,182100,119995600,46100,46100,46100,46100,0
|
|
20240709,182000,119995600,46100,46100,46100,46100,0
|
|
20240709,181900,119995600,46100,46100,46100,46100,0
|
|
20240709,181800,119995600,46100,46100,46100,46100,0
|
|
20240709,181700,119995600,46100,46100,46100,46100,0
|
|
20240709,181600,119995600,46100,46100,46100,46100,0
|
|
20240709,181500,119995600,46100,46100,46100,46100,0
|
|
20240709,181400,119995600,46100,46100,46100,46100,0
|
|
20240709,181300,119995600,46100,46100,46100,46100,0
|
|
20240709,181200,119995600,46100,46100,46100,46100,0
|
|
20240709,181100,119995600,46100,46100,46100,46100,0
|
|
20240709,181000,119995600,46100,46100,46100,46100,0
|
|
20240709,180900,119995600,46100,46100,46100,46100,0
|
|
20240709,180800,119995600,46100,46100,46100,46100,0
|
|
20240709,180700,119995600,46100,46100,46100,46100,0
|
|
20240709,180600,119995600,46100,46100,46100,46100,0
|
|
20240709,180500,119995600,46100,46100,46100,46100,0
|
|
20240709,180400,119995600,46100,46100,46100,46100,31
|
|
20240709,180300,119995600,46100,46100,46100,46100,0
|
|
20240709,180200,119995600,46100,46100,46100,46100,0
|
|
20240709,180100,119995600,46100,46100,46100,46100,0
|
|
20240709,180000,119995600,46100,46100,46100,46100,0
|
|
20240709,175900,119995600,46100,46100,46100,46100,0
|
|
20240709,175800,119995600,46100,46100,46100,46100,0
|
|
20240709,175700,119995600,46100,46100,46100,46100,0
|
|
20240709,175600,119995600,46100,46100,46100,46100,0
|
|
20240709,175500,119995600,46100,46100,46100,46100,0
|
|
20240709,175400,119995600,46100,46100,46100,46100,0
|
|
20240709,175300,119995600,46100,46100,46100,46100,0
|
|
20240709,175200,119995600,46100,46100,46100,46100,0
|
|
20240709,175100,119995600,46100,46100,46100,46100,0
|
|
20240709,175000,119995600,46100,46100,46100,46100,0
|
|
20240709,174900,119995600,46100,46100,46100,46100,0
|
|
20240709,174800,119995600,46100,46100,46100,46100,0
|
|
20240709,174700,119995600,46100,46100,46100,46100,0
|
|
20240709,174600,119995600,46100,46100,46100,46100,0
|
|
20240709,174500,119995600,46100,46100,46100,46100,0
|
|
20240709,174400,119995600,46100,46100,46100,46100,0
|
|
20240709,174300,119995600,46100,46100,46100,46100,0
|
|
20240709,174200,119995600,46100,46100,46100,46100,0
|
|
20240709,174100,119995600,46100,46100,46100,46100,0
|
|
20240709,174000,119995600,46100,46100,46100,46100,0
|
|
20240709,173900,119995600,46100,46100,46100,46100,0
|
|
20240709,173800,119995600,46100,46100,46100,46100,0
|
|
20240709,173700,119995600,46100,46100,46100,46100,0
|
|
20240709,173600,119995600,46100,46100,46100,46100,0
|
|
20240709,173500,119995600,46100,46100,46100,46100,0
|
|
20240709,173400,119995600,46100,46100,46100,46100,31
|
|
20240709,173300,119995600,46100,46100,46100,46100,0
|
|
20240709,173200,119995600,46100,46100,46100,46100,0
|
|
20240709,173100,119995600,46100,46100,46100,46100,0
|
|
20240709,173000,119995600,46100,46100,46100,46100,0
|
|
20240709,172900,119995600,46100,46100,46100,46100,0
|
|
20240709,172800,119995600,46100,46100,46100,46100,0
|
|
20240709,172700,119995600,46100,46100,46100,46100,0
|
|
20240709,172600,119995600,46100,46100,46100,46100,0
|
|
20240709,172500,119995600,46100,46100,46100,46100,0
|
|
20240709,172400,119995600,46100,46100,46100,46100,0
|
|
20240709,172300,119995600,46100,46100,46100,46100,0
|
|
20240709,172200,119995600,46100,46100,46100,46100,0
|
|
20240709,172100,119995600,46100,46100,46100,46100,0
|
|
20240709,172000,119995600,46100,46100,46100,46100,0
|
|
20240709,171900,119995600,46100,46100,46100,46100,0
|
|
20240709,171800,119995600,46100,46100,46100,46100,0
|
|
20240709,171700,119995600,46100,46100,46100,46100,0
|
|
20240709,171600,119995600,46100,46100,46100,46100,0
|
|
20240709,171500,119995600,46100,46100,46100,46100,0
|
|
20240709,171400,119995600,46100,46100,46100,46100,0
|
|
20240709,171300,119995600,46100,46100,46100,46100,0
|
|
20240709,171200,119995600,46100,46100,46100,46100,0
|
|
20240709,171100,119995600,46100,46100,46100,46100,0
|
|
20240709,171000,119995600,46100,46100,46100,46100,0
|
|
20240709,170900,119995600,46100,46100,46100,46100,0
|
|
20240709,170800,119995600,46100,46100,46100,46100,0
|
|
20240709,170700,119995600,46100,46100,46100,46100,0
|
|
20240709,170600,119995600,46100,46100,46100,46100,0
|
|
20240709,170500,119995600,46100,46100,46100,46100,0
|
|
20240709,170400,119995600,46100,46100,46100,46100,31
|
|
20240709,170300,119995600,46100,46100,46100,46100,0
|
|
20240709,170200,119995600,46100,46100,46100,46100,0
|
|
20240709,170100,119995600,46100,46100,46100,46100,0
|
|
20240709,170000,119995600,46100,46100,46100,46100,0
|
|
20240709,165900,119995600,46100,46100,46100,46100,0
|
|
20240709,165800,119995600,46100,46100,46100,46100,0
|
|
20240709,165700,119995600,46100,46100,46100,46100,0
|
|
20240709,165600,119995600,46100,46100,46100,46100,0
|
|
20240709,165500,119995600,46100,46100,46100,46100,0
|
|
20240709,165400,119995600,46100,46100,46100,46100,0
|
|
20240709,165300,119995600,46100,46100,46100,46100,0
|
|
20240709,165200,119995600,46100,46100,46100,46100,0
|
|
20240709,165100,119995600,46100,46100,46100,46100,0
|
|
20240709,165000,119995600,46100,46100,46100,46100,0
|
|
20240709,164900,119995600,46100,46100,46100,46100,0
|
|
20240709,164800,119995600,46100,46100,46100,46100,0
|
|
20240709,164700,119995600,46100,46100,46100,46100,0
|
|
20240709,164600,119995600,46100,46100,46100,46100,0
|
|
20240709,164500,119995600,46100,46100,46100,46100,0
|
|
20240709,164400,119995600,46100,46100,46100,46100,0
|
|
20240709,164300,119995600,46100,46100,46100,46100,0
|
|
20240709,164200,119995600,46100,46100,46100,46100,0
|
|
20240709,164100,119995600,46100,46100,46100,46100,0
|
|
20240709,164000,119995600,46100,46100,46100,46100,0
|
|
20240709,163900,119995600,46100,46100,46100,46100,0
|
|
20240709,163800,119995600,46100,46100,46100,46100,0
|
|
20240709,163700,119995600,46100,46100,46100,46100,0
|
|
20240709,163600,119995600,46100,46100,46100,46100,0
|
|
20240709,163500,119995600,46100,46100,46100,46100,0
|
|
20240709,163400,119995600,46100,46100,46100,46100,31
|
|
20240709,163300,119995600,46100,46100,46100,46100,0
|
|
20240709,163200,119995600,46100,46100,46100,46100,0
|
|
20240709,163100,119995600,46100,46100,46100,46100,0
|
|
20240709,163000,119995600,46100,46100,46100,46100,0
|
|
20240709,162900,119995600,46100,46100,46100,46100,0
|
|
20240709,162800,119995600,46100,46100,46100,46100,0
|
|
20240709,162700,119995600,46100,46100,46100,46100,0
|
|
20240709,162600,119995600,46100,46100,46100,46100,0
|
|
20240709,162500,119995600,46100,46100,46100,46100,0
|
|
20240709,162400,119995600,46100,46100,46100,46100,0
|
|
20240709,162300,119995600,46100,46100,46100,46100,0
|
|
20240709,162200,119995600,46100,46100,46100,46100,0
|
|
20240709,162100,119995600,46100,46100,46100,46100,0
|
|
20240709,162000,119995600,46100,46100,46100,46100,0
|
|
20240709,161900,119995600,46100,46100,46100,46100,0
|
|
20240709,161800,119995600,46100,46100,46100,46100,0
|
|
20240709,161700,119995600,46100,46100,46100,46100,0
|
|
20240709,161600,119995600,46100,46100,46100,46100,0
|
|
20240709,161500,119995600,46100,46100,46100,46100,0
|
|
20240709,161400,119995600,46100,46100,46100,46100,0
|
|
20240709,161300,119995600,46100,46100,46100,46100,0
|
|
20240709,161200,119995600,46100,46100,46100,46100,0
|
|
20240709,161100,119995600,46100,46100,46100,46100,0
|
|
20240709,161000,119995600,46100,46100,46100,46100,0
|
|
20240709,160900,119995600,46100,46100,46100,46100,0
|
|
20240709,160800,119995600,46100,46100,46100,46100,0
|
|
20240709,160700,119995600,46100,46100,46100,46100,0
|
|
20240709,160600,119995600,46100,46100,46100,46100,0
|
|
20240709,160500,119995600,46100,46100,46100,46100,0
|
|
20240709,160400,119995600,46100,46100,46100,46100,31
|
|
20240709,160300,119995600,46100,46100,46100,46100,0
|
|
20240709,160200,119995600,46100,46100,46100,46100,0
|
|
20240709,160100,119995600,46100,46100,46100,46100,0
|
|
20240709,160000,119995600,46100,46100,46100,46100,0
|
|
20240709,155900,119995600,46100,46100,46100,46100,0
|
|
20240709,155800,119995600,46100,46100,46100,46100,0
|
|
20240709,155700,119995600,46100,46100,46100,46100,0
|
|
20240709,155600,119995600,46100,46100,46100,46100,0
|
|
20240709,155500,119995600,46100,46100,46100,46100,0
|
|
20240709,155400,119995600,46100,46100,46100,46100,0
|
|
20240709,155300,119995600,46100,46100,46100,46100,0
|
|
20240709,155200,119995600,46100,46100,46100,46100,0
|
|
20240709,155100,119995600,46100,46100,46100,46100,0
|
|
20240709,155000,119995600,46100,46100,46100,46100,0
|
|
20240709,154900,119995600,46100,46100,46100,46100,0
|
|
20240709,154800,119995600,46100,46100,46100,46100,0
|
|
20240709,154700,119995600,46100,46100,46100,46100,0
|
|
20240709,154600,119995600,46100,46100,46100,46100,0
|
|
20240709,154500,119995600,46100,46100,46100,46100,0
|
|
20240709,154400,119995600,46100,46100,46100,46100,0
|
|
20240709,154300,119995600,46100,46100,46100,46100,0
|
|
20240709,154200,119995600,46100,46100,46100,46100,0
|
|
20240709,154100,119995600,46100,46100,46100,46100,0
|
|
20240709,154000,119995600,46100,46100,46100,46100,0
|
|
20240709,153900,119995600,46100,46100,46100,46100,0
|
|
20240709,153800,119995600,46100,46100,46100,46100,0
|
|
20240709,153700,119995600,46100,46100,46100,46100,0
|
|
20240709,153600,119995600,46100,46100,46100,46100,0
|
|
20240709,153500,119995600,46100,46100,46100,46100,0
|
|
20240709,153400,119995600,46100,46100,46100,46100,31
|
|
20240709,153300,119995600,46100,46100,46100,46100,0
|
|
20240709,153200,119995600,46100,46100,46100,46100,0
|
|
20240709,153100,119995600,46100,46100,46100,46100,0
|
|
20240709,153000,119995600,46100,46100,46100,46100,31
|
|
20240709,152900,118566500,46450,46450,46450,46450,0
|
|
20240709,152800,118566500,46450,46450,46450,46450,0
|
|
20240709,152700,118566500,46450,46450,46450,46450,0
|
|
20240709,152600,118566500,46450,46450,46450,46450,0
|
|
20240709,152500,118566500,46450,46450,46450,46450,0
|
|
20240709,152400,118566500,46450,46450,46450,46450,0
|
|
20240709,152300,118566500,46450,46450,46450,46450,0
|
|
20240709,152200,118566500,46450,46450,46450,46450,0
|
|
20240709,152100,118566500,46450,46450,46450,46450,0
|
|
20240709,152000,118566500,46450,46450,46450,46450,0
|
|
20240709,151900,118566500,46450,46450,46450,46450,0
|
|
20240709,151800,118566500,46450,46450,46450,46450,0
|
|
20240709,151700,118566500,46450,46450,46450,46450,0
|
|
20240709,151600,118566500,46450,46450,46450,46450,0
|
|
20240709,151500,118566500,46450,46300,46450,46300,7
|
|
20240709,151400,118242100,46500,46500,46500,46500,9
|
|
20240709,151300,117823600,46500,46500,46500,46500,0
|
|
20240709,151200,117823600,46500,46500,46500,46500,0
|
|
20240709,151100,117823600,46500,46500,46500,46500,0
|
|
20240709,151000,117823600,46500,46350,46500,46350,8
|
|
20240709,150900,117452500,46500,46500,46500,46500,1
|
|
20240709,150800,117406000,46400,46400,46550,46400,15
|
|
20240709,150700,116709650,46600,46600,46600,46600,0
|
|
20240709,150600,116709650,46600,46600,46600,46600,1
|
|
20240709,150500,116663050,46600,46600,46600,46600,0
|
|
20240709,150400,116663050,46600,46600,46600,46600,0
|
|
20240709,150300,116663050,46600,46600,46600,46600,0
|
|
20240709,150200,116663050,46600,46600,46600,46600,0
|
|
20240709,150100,116663050,46600,46600,46600,46600,0
|
|
20240709,150000,116663050,46600,46600,46600,46600,0
|
|
20240709,145900,116663050,46600,46600,46600,46600,4
|
|
20240709,145800,116476650,46600,46600,46600,46600,0
|
|
20240709,145700,116476650,46600,46600,46600,46600,0
|
|
20240709,145600,116476650,46600,46600,46600,46600,0
|
|
20240709,145500,116476650,46600,46600,46600,46600,0
|
|
20240709,145400,116476650,46600,46600,46600,46600,0
|
|
20240709,145300,116476650,46600,46600,46600,46600,0
|
|
20240709,145200,116476650,46600,46600,46600,46600,0
|
|
20240709,145100,116476650,46600,46600,46600,46600,0
|
|
20240709,145000,116476650,46600,46600,46600,46600,0
|
|
20240709,144900,116476650,46600,46600,46600,46600,0
|
|
20240709,144800,116476650,46600,46600,46600,46600,0
|
|
20240709,144700,116476650,46600,46600,46600,46600,0
|
|
20240709,144600,116476650,46600,46600,46600,46600,0
|
|
20240709,144500,116476650,46600,46600,46600,46600,0
|
|
20240709,144400,116476650,46600,46600,46600,46600,1
|
|
20240709,144300,116430050,46600,46600,46600,46600,0
|
|
20240709,144200,116430050,46600,46600,46600,46600,0
|
|
20240709,144100,116430050,46600,46600,46600,46600,0
|
|
20240709,144000,116430050,46600,46600,46600,46600,0
|
|
20240709,143900,116430050,46600,46600,46600,46600,0
|
|
20240709,143800,116430050,46600,46600,46600,46600,1
|
|
20240709,143700,116383450,46600,46600,46600,46600,0
|
|
20240709,143600,116383450,46600,46600,46600,46600,0
|
|
20240709,143500,116383450,46600,46600,46600,46600,0
|
|
20240709,143400,116383450,46600,46600,46600,46600,0
|
|
20240709,143300,116383450,46600,46600,46600,46600,0
|
|
20240709,143200,116383450,46600,46600,46600,46600,0
|
|
20240709,143100,116383450,46600,46600,46600,46600,0
|
|
20240709,143000,116383450,46600,46600,46600,46600,0
|
|
20240709,142900,116383450,46600,46600,46600,46600,0
|
|
20240709,142800,116383450,46600,46600,46600,46600,0
|
|
20240709,142700,116383450,46600,46600,46600,46600,0
|
|
20240709,142600,116383450,46600,46600,46600,46600,0
|
|
20240709,142500,116383450,46600,46600,46600,46600,0
|
|
20240709,142400,116383450,46600,46250,46600,46250,20
|
|
20240709,142300,115458100,46600,46250,46600,46250,41
|
|
20240709,142200,113561500,46600,46600,46600,46600,0
|
|
20240709,142100,113561500,46600,46550,46600,46550,2
|
|
20240709,142000,113468350,46600,46400,46600,46150,38
|
|
20240709,141900,111703750,46600,46600,46600,46600,0
|
|
20240709,141800,111703750,46600,46600,46600,46600,14
|
|
20240709,141700,111051350,46600,46600,46600,46600,0
|
|
20240709,141600,111051350,46600,46600,46600,46600,0
|
|
20240709,141500,111051350,46600,46600,46600,46600,1
|
|
20240709,141400,111004750,46400,46400,46400,46400,1
|
|
20240709,141300,110958350,46600,46600,46600,46600,0
|
|
20240709,141200,110958350,46600,46600,46600,46600,5
|
|
20240709,141100,110725350,46550,46550,46550,46550,0
|
|
20240709,141000,110725350,46550,46550,46550,46550,15
|
|
20240709,140900,110027100,46500,46500,46500,46500,2
|
|
20240709,140800,109934100,46650,46550,46650,46550,3
|
|
20240709,140700,109794300,46150,46150,46150,46150,0
|
|
20240709,140600,109794300,46150,46150,46150,46150,0
|
|
20240709,140500,109794300,46150,46150,46150,46150,0
|
|
20240709,140400,109794300,46150,46150,46150,46150,0
|
|
20240709,140300,109794300,46150,46100,46150,46100,2
|
|
20240709,140200,109702050,46100,46050,46200,46050,439
|
|
20240709,140100,89463450,45950,46100,46100,45950,43
|
|
20240709,140000,87486300,46200,46200,46200,46200,27
|
|
20240709,135900,86238900,46050,46100,46100,46000,150
|
|
20240709,135800,79337600,46150,46500,46500,46150,285
|
|
20240709,135700,66126700,46500,46500,46500,46500,0
|
|
20240709,135600,66126700,46500,46500,46500,46500,0
|
|
20240709,135500,66126700,46500,46500,46500,46500,0
|
|
20240709,135400,66126700,46500,46500,46500,46500,0
|
|
20240709,135300,66126700,46500,46500,46500,46500,0
|
|
20240709,135200,66126700,46500,46500,46500,46500,0
|
|
20240709,135100,66126700,46500,46500,46500,46500,0
|
|
20240709,135000,66126700,46500,46500,46500,46500,0
|
|
20240709,134900,66126700,46500,46500,46500,46500,0
|
|
20240709,134800,66126700,46500,46500,46500,46500,0
|
|
20240709,134700,66126700,46500,46500,46500,46500,0
|
|
20240709,134600,66126700,46500,46500,46500,46500,0
|
|
20240709,134500,66126700,46500,46500,46500,46500,0
|
|
20240709,134400,66126700,46500,46500,46500,46500,8
|
|
20240709,134300,65754700,46550,46550,46550,46550,0
|
|
20240709,134200,65754700,46550,46550,46550,46550,0
|
|
20240709,134100,65754700,46550,46550,46550,46550,0
|
|
20240709,134000,65754700,46550,46550,46550,46550,0
|
|
20240709,133900,65754700,46550,46550,46550,46550,0
|
|
20240709,133800,65754700,46550,46550,46550,46550,0
|
|
20240709,133700,65754700,46550,46550,46550,46550,0
|
|
20240709,133600,65754700,46550,46550,46550,46550,0
|
|
20240709,133500,65754700,46550,46550,46550,46550,0
|
|
20240709,133400,65754700,46550,46550,46550,46550,0
|
|
20240709,133300,65754700,46550,46550,46550,46550,0
|
|
20240709,133200,65754700,46550,46550,46550,46550,0
|
|
20240709,133100,65754700,46550,46550,46550,46550,0
|
|
20240709,133000,65754700,46550,46550,46550,46550,0
|
|
20240709,132900,65754700,46550,46550,46550,46550,1
|
|
20240709,132800,65708150,46550,46550,46550,46550,0
|
|
20240709,132700,65708150,46550,46550,46550,46550,0
|
|
20240709,132600,65708150,46550,46550,46550,46550,0
|
|
20240709,132500,65708150,46550,46500,46550,46500,78
|
|
20240709,132400,62080850,46400,46400,46400,46400,0
|
|
20240709,132300,62080850,46400,46400,46400,46400,0
|
|
20240709,132200,62080850,46400,46550,46550,46400,47
|
|
20240709,132100,59895450,46550,46550,46550,46550,0
|
|
20240709,132000,59895450,46550,46550,46550,46550,0
|
|
20240709,131900,59895450,46550,46550,46550,46550,0
|
|
20240709,131800,59895450,46550,46550,46550,46550,0
|
|
20240709,131700,59895450,46550,46550,46550,46550,0
|
|
20240709,131600,59895450,46550,46550,46550,46550,0
|
|
20240709,131500,59895450,46550,46550,46550,46550,0
|
|
20240709,131400,59895450,46550,46550,46550,46550,0
|
|
20240709,131300,59895450,46550,46550,46550,46550,0
|
|
20240709,131200,59895450,46550,46600,46600,46550,6
|
|
20240709,131100,59615900,46500,46500,46500,46500,0
|
|
20240709,131000,59615900,46500,46500,46500,46500,0
|
|
20240709,130900,59615900,46500,46500,46500,46500,0
|
|
20240709,130800,59615900,46500,46600,46600,46500,34
|
|
20240709,130700,58033950,46650,46650,46650,46650,0
|
|
20240709,130600,58033950,46650,46900,46900,46650,86
|
|
20240709,130500,54020750,46900,46900,46900,46900,2
|
|
20240709,130400,53926950,46900,46900,46900,46900,2
|
|
20240709,130300,53833150,46900,46900,46900,46900,2
|
|
20240709,130200,53739350,46900,46900,46900,46900,2
|
|
20240709,130100,53645550,46900,46900,46900,46900,4
|
|
20240709,130000,53457950,46750,46800,46800,46750,3
|
|
20240709,125900,53317650,46800,46800,46800,46800,0
|
|
20240709,125800,53317650,46800,46800,46800,46800,0
|
|
20240709,125700,53317650,46800,46800,46800,46800,0
|
|
20240709,125600,53317650,46800,46800,46800,46800,0
|
|
20240709,125500,53317650,46800,46800,46800,46800,10
|
|
20240709,125400,52849650,46800,46800,46800,46800,0
|
|
20240709,125300,52849650,46800,46800,46800,46800,0
|
|
20240709,125200,52849650,46800,46800,46800,46800,0
|
|
20240709,125100,52849650,46800,46850,46850,46800,311
|
|
20240709,125000,38294150,46850,46850,46850,46850,0
|
|
20240709,124900,38294150,46850,46950,46950,46850,10
|
|
20240709,124800,37825450,47050,47050,47050,47050,0
|
|
20240709,124700,37825450,47050,47050,47050,47050,0
|
|
20240709,124600,37825450,47050,47050,47050,47050,0
|
|
20240709,124500,37825450,47050,47050,47050,47050,5
|
|
20240709,124400,37590200,47050,47050,47050,47050,0
|
|
20240709,124300,37590200,47050,47050,47050,47050,0
|
|
20240709,124200,37590200,47050,47050,47050,47050,0
|
|
20240709,124100,37590200,47050,47050,47050,47050,0
|
|
20240709,124000,37590200,47050,47050,47050,47050,0
|
|
20240709,123900,37590200,47050,47050,47050,47050,0
|
|
20240709,123800,37590200,47050,47050,47050,47050,0
|
|
20240709,123700,37590200,47050,47050,47050,47050,0
|
|
20240709,123600,37590200,47050,47050,47050,47050,0
|
|
20240709,123500,37590200,47050,47050,47050,47050,0
|
|
20240709,123400,37590200,47050,47050,47050,47050,0
|
|
20240709,123300,37590200,47050,47050,47050,47050,0
|
|
20240709,123200,37590200,47050,47050,47050,47050,0
|
|
20240709,123100,37590200,47050,47050,47050,47050,5
|
|
20240709,123000,37354950,47050,47050,47050,47050,0
|
|
20240709,122900,37354950,47050,47050,47050,47050,0
|
|
20240709,122800,37354950,47050,47050,47050,47050,0
|
|
20240709,122700,37354950,47050,47150,47300,47050,12
|
|
20240709,122600,36789900,47300,47150,47300,47150,2
|
|
20240709,122500,36695450,47300,47300,47300,47300,1
|
|
20240709,122400,36648150,47100,47050,47100,47050,36
|
|
20240709,122300,34954150,47050,47050,47050,47050,1
|
|
20240709,122200,34907100,47050,47050,47050,47050,0
|
|
20240709,122100,34907100,47050,47050,47050,47050,0
|
|
20240709,122000,34907100,47050,47050,47050,47050,2
|
|
20240709,121900,34813000,46850,47450,47450,46850,35
|
|
20240709,121800,33165050,47500,47500,47500,47500,0
|
|
20240709,121700,33165050,47500,47500,47500,47500,0
|
|
20240709,121600,33165050,47500,47500,47500,47500,0
|
|
20240709,121500,33165050,47500,47500,47500,47500,0
|
|
20240709,121400,33165050,47500,47500,47500,47500,0
|
|
20240709,121300,33165050,47500,47500,47500,47500,0
|
|
20240709,121200,33165050,47500,47500,47500,47500,0
|
|
20240709,121100,33165050,47500,47500,47500,47500,0
|
|
20240709,121000,33165050,47500,47500,47500,47500,3
|
|
20240709,120900,33022550,47500,47500,47500,47500,0
|
|
20240709,120800,33022550,47500,47500,47500,47500,0
|
|
20240709,120700,33022550,47500,47550,47550,47500,20
|
|
20240709,120600,32071950,47550,47550,47550,47550,3
|
|
20240709,120500,31929300,47600,47600,47600,47600,0
|
|
20240709,120400,31929300,47600,47600,47600,47600,4
|
|
20240709,120300,31738900,47450,47450,47450,47450,0
|
|
20240709,120200,31738900,47450,47450,47450,47450,58
|
|
20240709,120100,28986800,47450,47450,47450,47450,18
|
|
20240709,120000,28132700,47400,47400,47400,47400,56
|
|
20240709,115900,25478300,47400,47250,47400,47250,12
|
|
20240709,115800,24910550,47250,47250,47250,47250,0
|
|
20240709,115700,24910550,47250,47250,47250,47250,0
|
|
20240709,115600,24910550,47250,47250,47250,47250,0
|
|
20240709,115500,24910550,47250,47250,47250,47250,0
|
|
20240709,115400,24910550,47250,47250,47250,47250,0
|
|
20240709,115300,24910550,47250,47250,47250,47250,0
|
|
20240709,115200,24910550,47250,47250,47250,47250,0
|
|
20240709,115100,24910550,47250,47250,47250,47250,0
|
|
20240709,115000,24910550,47250,47250,47250,47250,0
|
|
20240709,114900,24910550,47250,47250,47250,47250,0
|
|
20240709,114800,24910550,47250,47250,47250,47250,0
|
|
20240709,114700,24910550,47250,47250,47250,47250,0
|
|
20240709,114600,24910550,47250,47250,47250,47250,0
|
|
20240709,114500,24910550,47250,47250,47250,47250,1
|
|
20240709,114400,24863300,47250,47250,47250,47250,0
|
|
20240709,114300,24863300,47250,47250,47250,47250,2
|
|
20240709,114200,24768800,47300,47300,47300,47300,0
|
|
20240709,114100,24768800,47300,47300,47300,47300,0
|
|
20240709,114000,24768800,47300,47300,47300,47300,0
|
|
20240709,113900,24768800,47300,47300,47300,47300,0
|
|
20240709,113800,24768800,47300,47300,47300,47300,0
|
|
20240709,113700,24768800,47300,47300,47300,47300,0
|
|
20240709,113600,24768800,47300,47300,47300,47300,0
|
|
20240709,113500,24768800,47300,47300,47300,47300,0
|
|
20240709,113400,24768800,47300,47300,47300,47300,0
|
|
20240709,113300,24768800,47300,47300,47300,47300,0
|
|
20240709,113200,24768800,47300,47300,47300,47300,0
|
|
20240709,113100,24768800,47300,47300,47300,47300,0
|
|
20240709,113000,24768800,47300,47300,47300,47300,0
|
|
20240709,112900,24768800,47300,47300,47300,47300,0
|
|
20240709,112800,24768800,47300,47300,47300,47300,0
|
|
20240709,112700,24768800,47300,47300,47300,47300,2
|
|
20240709,112600,24674200,47300,47300,47300,47300,1
|
|
20240709,112500,24626900,47050,47050,47050,47050,0
|
|
20240709,112400,24626900,47050,47050,47050,47050,0
|
|
20240709,112300,24626900,47050,47050,47050,47050,0
|
|
20240709,112200,24626900,47050,47050,47050,47050,0
|
|
20240709,112100,24626900,47050,47050,47050,47050,1
|
|
20240709,112000,24579850,47050,47050,47050,47050,0
|
|
20240709,111900,24579850,47050,47050,47050,47050,7
|
|
20240709,111800,24250500,47050,47050,47050,47050,0
|
|
20240709,111700,24250500,47050,47050,47050,47050,0
|
|
20240709,111600,24250500,47050,47050,47050,47050,0
|
|
20240709,111500,24250500,47050,47200,47200,46800,83
|
|
20240709,111400,20362650,47200,47200,47200,47200,0
|
|
20240709,111300,20362650,47200,47200,47200,47200,0
|
|
20240709,111200,20362650,47200,47200,47200,47200,0
|
|
20240709,111100,20362650,47200,47200,47200,47200,1
|
|
20240709,111000,20315450,47200,47200,47200,47200,0
|
|
20240709,110900,20315450,47200,47200,47200,47200,0
|
|
20240709,110800,20315450,47200,47200,47200,47200,0
|
|
20240709,110700,20315450,47200,47200,47200,47200,0
|
|
20240709,110600,20315450,47200,47200,47200,47200,0
|
|
20240709,110500,20315450,47200,47200,47200,47200,0
|
|
20240709,110400,20315450,47200,47200,47200,47200,0
|
|
20240709,110300,20315450,47200,47200,47200,47200,0
|
|
20240709,110200,20315450,47200,47200,47200,47200,0
|
|
20240709,110100,20315450,47200,47200,47200,47200,0
|
|
20240709,110000,20315450,47200,47300,47300,47200,5
|
|
20240709,105900,20079350,47450,47450,47450,47450,0
|
|
20240709,105800,20079350,47450,47450,47450,47450,0
|
|
20240709,105700,20079350,47450,47450,47450,47450,0
|
|
20240709,105600,20079350,47450,47450,47450,47450,0
|
|
20240709,105500,20079350,47450,47450,47450,47450,0
|
|
20240709,105400,20079350,47450,47450,47450,47450,0
|
|
20240709,105300,20079350,47450,47450,47450,47450,0
|
|
20240709,105200,20079350,47450,47450,47450,47450,0
|
|
20240709,105100,20079350,47450,47450,47450,47450,0
|
|
20240709,105000,20079350,47450,47450,47450,47450,0
|
|
20240709,104900,20079350,47450,47450,47450,47450,16
|
|
20240709,104800,19320150,47450,47450,47450,47450,0
|
|
20240709,104700,19320150,47450,47400,47450,47400,3
|
|
20240709,104600,19177850,47450,47450,47450,47450,0
|
|
20240709,104500,19177850,47450,47450,47450,47450,0
|
|
20240709,104400,19177850,47450,47450,47450,47450,0
|
|
20240709,104300,19177850,47450,47450,47450,47450,0
|
|
20240709,104200,19177850,47450,47450,47450,47450,0
|
|
20240709,104100,19177850,47450,47450,47450,47450,0
|
|
20240709,104000,19177850,47450,47450,47450,47450,3
|
|
20240709,103900,19035500,47450,47450,47450,47450,0
|
|
20240709,103800,19035500,47450,47450,47450,47450,0
|
|
20240709,103700,19035500,47450,47450,47450,47450,0
|
|
20240709,103600,19035500,47450,47450,47450,47450,0
|
|
20240709,103500,19035500,47450,47450,47450,47450,0
|
|
20240709,103400,19035500,47450,47450,47450,47450,0
|
|
20240709,103300,19035500,47450,47450,47450,47450,0
|
|
20240709,103200,19035500,47450,46850,47450,46850,2
|
|
20240709,103100,18941200,47450,46850,47450,46850,7
|
|
20240709,103000,18610350,46700,46700,47400,46700,58
|
|
20240709,102900,15868850,47200,46700,47200,46700,3
|
|
20240709,102800,15728250,46600,46600,46600,46600,0
|
|
20240709,102700,15728250,46600,46600,46600,46600,0
|
|
20240709,102600,15728250,46600,46600,46600,46600,0
|
|
20240709,102500,15728250,46600,46600,46600,46600,0
|
|
20240709,102400,15728250,46600,46700,46700,46600,2
|
|
20240709,102300,15634950,47200,47200,47200,47200,0
|
|
20240709,102200,15634950,47200,47200,47200,47200,0
|
|
20240709,102100,15634950,47200,47200,47200,47200,0
|
|
20240709,102000,15634950,47200,47200,47200,47200,0
|
|
20240709,101900,15634950,47200,47200,47200,47200,0
|
|
20240709,101800,15634950,47200,47200,47200,47200,0
|
|
20240709,101700,15634950,47200,47200,47200,47200,0
|
|
20240709,101600,15634950,47200,47200,47200,47200,0
|
|
20240709,101500,15634950,47200,47200,47200,47200,0
|
|
20240709,101400,15634950,47200,47150,47200,47150,3
|
|
20240709,101300,15493450,46700,46700,46700,46700,0
|
|
20240709,101200,15493450,46700,46700,46700,46700,0
|
|
20240709,101100,15493450,46700,46750,46750,46700,3
|
|
20240709,101000,15353300,47200,46650,47200,46650,4
|
|
20240709,100900,15165650,46650,46650,46650,46650,1
|
|
20240709,100800,15119000,47200,46650,47200,46650,4
|
|
20240709,100700,14931300,46650,46500,46650,46500,26
|
|
20240709,100600,13719000,46500,46600,46600,46500,50
|
|
20240709,100500,11390850,46700,46700,46700,46700,1
|
|
20240709,100400,11344150,47050,47050,47050,47050,0
|
|
20240709,100300,11344150,47050,47050,47050,47050,0
|
|
20240709,100200,11344150,47050,47050,47050,47050,0
|
|
20240709,100100,11344150,47050,47150,47150,47050,20
|
|
20240709,100000,10402650,47250,47250,47250,47250,4
|
|
20240709,095900,10213650,47500,47500,47500,47500,0
|
|
20240709,095800,10213650,47500,47500,47500,47500,0
|
|
20240709,095700,10213650,47500,47500,47500,47500,0
|
|
20240709,095600,10213650,47500,47500,47500,47500,0
|
|
20240709,095500,10213650,47500,47500,47500,47500,0
|
|
20240709,095400,10213650,47500,47500,47500,47500,0
|
|
20240709,095300,10213650,47500,47500,47500,47500,0
|
|
20240709,095200,10213650,47500,47500,47500,47500,0
|
|
20240709,095100,10213650,47500,47500,47500,47500,0
|
|
20240709,095000,10213650,47500,47500,47500,47500,0
|
|
20240709,094900,10213650,47500,47500,47500,47500,0
|
|
20240709,094800,10213650,47500,47500,47500,47500,1
|
|
20240709,094700,10166150,47550,47550,47550,47550,0
|
|
20240709,094600,10166150,47550,47550,47550,47550,0
|
|
20240709,094500,10166150,47550,47150,47550,47150,6
|
|
20240709,094400,9882850,47600,47600,47600,47600,0
|
|
20240709,094300,9882850,47600,47600,47600,47600,0
|
|
20240709,094200,9882850,47600,47600,47600,47600,0
|
|
20240709,094100,9882850,47600,47600,47600,47600,1
|
|
20240709,094000,9835250,47750,47750,47750,47750,0
|
|
20240709,093900,9835250,47750,47750,47750,47750,0
|
|
20240709,093800,9835250,47750,47750,47750,47750,0
|
|
20240709,093700,9835250,47750,47750,47750,47750,0
|
|
20240709,093600,9835250,47750,47750,47750,47750,0
|
|
20240709,093500,9835250,47750,47750,47750,47750,0
|
|
20240709,093400,9835250,47750,47750,47750,47750,0
|
|
20240709,093300,9835250,47750,47750,47750,47750,0
|
|
20240709,093200,9835250,47750,47750,47750,47750,1
|
|
20240709,093100,9787500,47500,47500,47500,47500,9
|
|
20240709,093000,9360000,47100,47600,47600,46250,113
|
|
20240709,092900,4076600,48100,48100,48100,48100,0
|
|
20240709,092800,4076600,48100,48100,48100,48100,0
|
|
20240709,092700,4076600,48100,48100,48100,48050,12
|
|
20240709,092600,3499450,48100,48100,48100,48100,0
|
|
20240709,092500,3499450,48100,48100,48100,48100,0
|
|
20240709,092400,3499450,48100,47600,48100,47600,7
|
|
20240709,092300,3165750,48250,48250,48250,48250,0
|
|
20240709,092200,3165750,48250,48250,48250,48250,0
|
|
20240709,092100,3165750,48250,48250,48250,48250,1
|
|
20240709,092000,3117500,47150,47150,47150,47150,0
|
|
20240709,091900,3117500,47150,47200,48300,47150,7
|
|
20240709,091800,2785500,47200,47750,47750,47200,6
|
|
20240709,091700,2500100,47750,47950,47950,47750,8
|
|
20240709,091600,2117900,47950,47950,47950,47950,0
|
|
20240709,091500,2117900,47950,47950,47950,47950,0
|
|
20240709,091400,2117900,47950,47950,47950,47950,0
|
|
20240709,091300,2117900,47950,47950,47950,47950,0
|
|
20240709,091200,2117900,47950,47950,47950,47950,0
|
|
20240709,091100,2117900,47950,48000,48000,47950,5
|
|
20240709,091000,1877950,48300,48250,48300,48100,9
|
|
20240709,090900,1444500,48350,48350,48350,48350,0
|
|
20240709,090800,1444500,48350,48350,48350,48350,0
|
|
20240709,090700,1444500,48350,48350,48350,48350,0
|
|
20240709,090600,1444500,48350,48350,48350,48350,2
|
|
20240709,090500,1347800,48350,48350,48350,48350,0
|
|
20240709,090400,1347800,48350,48350,48350,48350,0
|
|
20240709,090300,1347800,48350,48350,48350,48350,0
|
|
20240709,090200,1347800,48350,48350,48350,48350,0
|
|
20240709,090100,1347800,48350,48350,48350,48350,0
|
|
20240709,090000,1347800,48350,48100,48350,48100,28
|