585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,184200,1118009000,46300,46300,46300,46300,1151
|
|
20240709,184100,1118009000,46300,46300,46300,46300,0
|
|
20240709,184000,1118009000,46300,46300,46300,46300,0
|
|
20240709,183900,1118009000,46300,46300,46300,46300,0
|
|
20240709,183800,1118009000,46300,46300,46300,46300,0
|
|
20240709,183700,1118009000,46300,46300,46300,46300,0
|
|
20240709,183600,1118009000,46300,46300,46300,46300,0
|
|
20240709,183500,1118009000,46300,46300,46300,46300,0
|
|
20240709,183400,1118009000,46300,46300,46300,46300,0
|
|
20240709,183300,1118009000,46300,46300,46300,46300,0
|
|
20240709,183200,1118009000,46300,46300,46300,46300,0
|
|
20240709,183100,1118009000,46300,46300,46300,46300,0
|
|
20240709,183000,1118009000,46300,46300,46300,46300,0
|
|
20240709,182900,1118009000,46300,46300,46300,46300,0
|
|
20240709,182800,1118009000,46300,46300,46300,46300,0
|
|
20240709,182700,1118009000,46300,46300,46300,46300,0
|
|
20240709,182600,1118009000,46300,46300,46300,46300,0
|
|
20240709,182500,1118009000,46300,46300,46300,46300,0
|
|
20240709,182400,1118009000,46300,46300,46300,46300,0
|
|
20240709,182300,1118009000,46300,46300,46300,46300,0
|
|
20240709,182200,1118009000,46300,46300,46300,46300,0
|
|
20240709,182100,1118009000,46300,46300,46300,46300,0
|
|
20240709,182000,1118009000,46300,46300,46300,46300,0
|
|
20240709,181900,1118009000,46300,46300,46300,46300,0
|
|
20240709,181800,1118009000,46300,46300,46300,46300,0
|
|
20240709,181700,1118009000,46300,46300,46300,46300,0
|
|
20240709,181600,1118009000,46300,46300,46300,46300,0
|
|
20240709,181500,1118009000,46300,46300,46300,46300,0
|
|
20240709,181400,1118009000,46300,46300,46300,46300,0
|
|
20240709,181300,1118009000,46300,46300,46300,46300,0
|
|
20240709,181200,1118009000,46300,46300,46300,46300,1151
|
|
20240709,181100,1118009000,46300,46300,46300,46300,0
|
|
20240709,181000,1118009000,46300,46300,46300,46300,0
|
|
20240709,180900,1118009000,46300,46300,46300,46300,0
|
|
20240709,180800,1118009000,46300,46300,46300,46300,0
|
|
20240709,180700,1118009000,46300,46300,46300,46300,0
|
|
20240709,180600,1118009000,46300,46300,46300,46300,0
|
|
20240709,180500,1118009000,46300,46300,46300,46300,0
|
|
20240709,180400,1118009000,46300,46300,46300,46300,0
|
|
20240709,180300,1118009000,46300,46300,46300,46300,0
|
|
20240709,180200,1118009000,46300,46300,46300,46300,0
|
|
20240709,180100,1118009000,46300,46300,46300,46300,0
|
|
20240709,180000,1118009000,46300,46300,46300,46300,0
|
|
20240709,175900,1118009000,46300,46300,46300,46300,0
|
|
20240709,175800,1118009000,46300,46300,46300,46300,0
|
|
20240709,175700,1118009000,46300,46300,46300,46300,0
|
|
20240709,175600,1118009000,46300,46300,46300,46300,0
|
|
20240709,175500,1118009000,46300,46300,46300,46300,0
|
|
20240709,175400,1118009000,46300,46300,46300,46300,0
|
|
20240709,175300,1118009000,46300,46300,46300,46300,0
|
|
20240709,175200,1118009000,46300,46300,46300,46300,0
|
|
20240709,175100,1118009000,46300,46300,46300,46300,0
|
|
20240709,175000,1118009000,46300,46300,46300,46300,0
|
|
20240709,174900,1118009000,46300,46300,46300,46300,0
|
|
20240709,174800,1118009000,46300,46300,46300,46300,0
|
|
20240709,174700,1118009000,46300,46300,46300,46300,0
|
|
20240709,174600,1118009000,46300,46300,46300,46300,0
|
|
20240709,174500,1118009000,46300,46300,46300,46300,0
|
|
20240709,174400,1118009000,46300,46300,46300,46300,0
|
|
20240709,174300,1118009000,46300,46300,46300,46300,0
|
|
20240709,174200,1118009000,46300,46300,46300,46300,1151
|
|
20240709,174100,1118009000,46300,46300,46300,46300,0
|
|
20240709,174000,1118009000,46300,46300,46300,46300,0
|
|
20240709,173900,1118009000,46300,46300,46300,46300,0
|
|
20240709,173800,1118009000,46300,46300,46300,46300,0
|
|
20240709,173700,1118009000,46300,46300,46300,46300,0
|
|
20240709,173600,1118009000,46300,46300,46300,46300,0
|
|
20240709,173500,1118009000,46300,46300,46300,46300,0
|
|
20240709,173400,1118009000,46300,46300,46300,46300,0
|
|
20240709,173300,1118009000,46300,46300,46300,46300,0
|
|
20240709,173200,1118009000,46300,46300,46300,46300,0
|
|
20240709,173100,1118009000,46300,46300,46300,46300,0
|
|
20240709,173000,1118009000,46300,46300,46300,46300,0
|
|
20240709,172900,1118009000,46300,46300,46300,46300,0
|
|
20240709,172800,1118009000,46300,46300,46300,46300,0
|
|
20240709,172700,1118009000,46300,46300,46300,46300,0
|
|
20240709,172600,1118009000,46300,46300,46300,46300,0
|
|
20240709,172500,1118009000,46300,46300,46300,46300,0
|
|
20240709,172400,1118009000,46300,46300,46300,46300,0
|
|
20240709,172300,1118009000,46300,46300,46300,46300,0
|
|
20240709,172200,1118009000,46300,46300,46300,46300,0
|
|
20240709,172100,1118009000,46300,46300,46300,46300,0
|
|
20240709,172000,1118009000,46300,46300,46300,46300,0
|
|
20240709,171900,1118009000,46300,46300,46300,46300,0
|
|
20240709,171800,1118009000,46300,46300,46300,46300,0
|
|
20240709,171700,1118009000,46300,46300,46300,46300,0
|
|
20240709,171600,1118009000,46300,46300,46300,46300,0
|
|
20240709,171500,1118009000,46300,46300,46300,46300,0
|
|
20240709,171400,1118009000,46300,46300,46300,46300,0
|
|
20240709,171300,1118009000,46300,46300,46300,46300,0
|
|
20240709,171200,1118009000,46300,46300,46300,46300,1151
|
|
20240709,171100,1118009000,46300,46300,46300,46300,0
|
|
20240709,171000,1118009000,46300,46300,46300,46300,0
|
|
20240709,170900,1118009000,46300,46300,46300,46300,0
|
|
20240709,170800,1118009000,46300,46300,46300,46300,0
|
|
20240709,170700,1118009000,46300,46300,46300,46300,0
|
|
20240709,170600,1118009000,46300,46300,46300,46300,0
|
|
20240709,170500,1118009000,46300,46300,46300,46300,0
|
|
20240709,170400,1118009000,46300,46300,46300,46300,0
|
|
20240709,170300,1118009000,46300,46300,46300,46300,0
|
|
20240709,170200,1118009000,46300,46300,46300,46300,0
|
|
20240709,170100,1118009000,46300,46300,46300,46300,0
|
|
20240709,170000,1118009000,46300,46300,46300,46300,0
|
|
20240709,165900,1118009000,46300,46300,46300,46300,0
|
|
20240709,165800,1118009000,46300,46300,46300,46300,0
|
|
20240709,165700,1118009000,46300,46300,46300,46300,0
|
|
20240709,165600,1118009000,46300,46300,46300,46300,0
|
|
20240709,165500,1118009000,46300,46300,46300,46300,0
|
|
20240709,165400,1118009000,46300,46300,46300,46300,0
|
|
20240709,165300,1118009000,46300,46300,46300,46300,0
|
|
20240709,165200,1118009000,46300,46300,46300,46300,0
|
|
20240709,165100,1118009000,46300,46300,46300,46300,0
|
|
20240709,165000,1118009000,46300,46300,46300,46300,0
|
|
20240709,164900,1118009000,46300,46300,46300,46300,0
|
|
20240709,164800,1118009000,46300,46300,46300,46300,0
|
|
20240709,164700,1118009000,46300,46300,46300,46300,0
|
|
20240709,164600,1118009000,46300,46300,46300,46300,0
|
|
20240709,164500,1118009000,46300,46300,46300,46300,0
|
|
20240709,164400,1118009000,46300,46300,46300,46300,0
|
|
20240709,164300,1118009000,46300,46300,46300,46300,0
|
|
20240709,164200,1118009000,46300,46300,46300,46300,1151
|
|
20240709,164100,1118009000,46300,46300,46300,46300,0
|
|
20240709,164000,1118009000,46300,46300,46300,46300,0
|
|
20240709,163900,1118009000,46300,46300,46300,46300,0
|
|
20240709,163800,1118009000,46300,46300,46300,46300,0
|
|
20240709,163700,1118009000,46300,46300,46300,46300,0
|
|
20240709,163600,1118009000,46300,46300,46300,46300,0
|
|
20240709,163500,1118009000,46300,46300,46300,46300,0
|
|
20240709,163400,1118009000,46300,46300,46300,46300,0
|
|
20240709,163300,1118009000,46300,46300,46300,46300,0
|
|
20240709,163200,1118009000,46300,46300,46300,46300,0
|
|
20240709,163100,1118009000,46300,46300,46300,46300,0
|
|
20240709,163000,1118009000,46300,46300,46300,46300,0
|
|
20240709,162900,1118009000,46300,46300,46300,46300,0
|
|
20240709,162800,1118009000,46300,46300,46300,46300,0
|
|
20240709,162700,1118009000,46300,46300,46300,46300,0
|
|
20240709,162600,1118009000,46300,46300,46300,46300,0
|
|
20240709,162500,1118009000,46300,46300,46300,46300,0
|
|
20240709,162400,1118009000,46300,46300,46300,46300,0
|
|
20240709,162300,1118009000,46300,46300,46300,46300,0
|
|
20240709,162200,1118009000,46300,46300,46300,46300,0
|
|
20240709,162100,1118009000,46300,46300,46300,46300,0
|
|
20240709,162000,1118009000,46300,46300,46300,46300,0
|
|
20240709,161900,1118009000,46300,46300,46300,46300,0
|
|
20240709,161800,1118009000,46300,46300,46300,46300,0
|
|
20240709,161700,1118009000,46300,46300,46300,46300,0
|
|
20240709,161600,1118009000,46300,46300,46300,46300,0
|
|
20240709,161500,1118009000,46300,46300,46300,46300,0
|
|
20240709,161400,1118009000,46300,46300,46300,46300,0
|
|
20240709,161300,1118009000,46300,46300,46300,46300,0
|
|
20240709,161200,1118009000,46300,46300,46300,46300,1151
|
|
20240709,161100,1118009000,46300,46300,46300,46300,0
|
|
20240709,161000,1118009000,46300,46300,46300,46300,0
|
|
20240709,160900,1118009000,46300,46300,46300,46300,0
|
|
20240709,160800,1118009000,46300,46300,46300,46300,0
|
|
20240709,160700,1118009000,46300,46300,46300,46300,0
|
|
20240709,160600,1118009000,46300,46300,46300,46300,0
|
|
20240709,160500,1118009000,46300,46300,46300,46300,0
|
|
20240709,160400,1118009000,46300,46300,46300,46300,0
|
|
20240709,160300,1118009000,46300,46300,46300,46300,0
|
|
20240709,160200,1118009000,46300,46300,46300,46300,0
|
|
20240709,160100,1118009000,46300,46300,46300,46300,0
|
|
20240709,160000,1118009000,46300,46300,46300,46300,0
|
|
20240709,155900,1118009000,46300,46300,46300,46300,0
|
|
20240709,155800,1118009000,46300,46300,46300,46300,0
|
|
20240709,155700,1118009000,46300,46300,46300,46300,0
|
|
20240709,155600,1118009000,46300,46300,46300,46300,0
|
|
20240709,155500,1118009000,46300,46300,46300,46300,0
|
|
20240709,155400,1118009000,46300,46300,46300,46300,0
|
|
20240709,155300,1118009000,46300,46300,46300,46300,0
|
|
20240709,155200,1118009000,46300,46300,46300,46300,0
|
|
20240709,155100,1118009000,46300,46300,46300,46300,0
|
|
20240709,155000,1118009000,46300,46300,46300,46300,0
|
|
20240709,154900,1118009000,46300,46300,46300,46300,0
|
|
20240709,154800,1118009000,46300,46300,46300,46300,0
|
|
20240709,154700,1118009000,46300,46300,46300,46300,0
|
|
20240709,154600,1118009000,46300,46300,46300,46300,0
|
|
20240709,154500,1118009000,46300,46300,46300,46300,0
|
|
20240709,154400,1118009000,46300,46300,46300,46300,0
|
|
20240709,154300,1118009000,46300,46300,46300,46300,0
|
|
20240709,154200,1118009000,46300,46300,46300,46300,1151
|
|
20240709,154100,1118009000,46300,46300,46300,46300,0
|
|
20240709,154000,1118009000,46300,46300,46300,46300,0
|
|
20240709,153900,1118009000,46300,46300,46300,46300,0
|
|
20240709,153800,1118009000,46300,46300,46300,46300,0
|
|
20240709,153700,1118009000,46300,46300,46300,46300,0
|
|
20240709,153600,1118009000,46300,46300,46300,46300,0
|
|
20240709,153500,1118009000,46300,46300,46300,46300,0
|
|
20240709,153400,1118009000,46300,46300,46300,46300,0
|
|
20240709,153300,1118009000,46300,46300,46300,46300,0
|
|
20240709,153200,1118009000,46300,46300,46300,46300,0
|
|
20240709,153100,1118009000,46300,46300,46300,46300,0
|
|
20240709,153000,1118009000,46300,46300,46300,46300,1151
|
|
20240709,152900,1064717700,46300,46300,46300,46300,0
|
|
20240709,152800,1064717700,46300,46300,46300,46300,0
|
|
20240709,152700,1064717700,46300,46300,46300,46300,0
|
|
20240709,152600,1064717700,46300,46300,46300,46300,0
|
|
20240709,152500,1064717700,46300,46300,46300,46300,0
|
|
20240709,152400,1064717700,46300,46300,46300,46300,0
|
|
20240709,152300,1064717700,46300,46300,46300,46300,0
|
|
20240709,152200,1064717700,46300,46300,46300,46300,0
|
|
20240709,152100,1064717700,46300,46300,46300,46300,0
|
|
20240709,152000,1064717700,46300,46300,46300,46300,0
|
|
20240709,151900,1064717700,46300,46350,46350,46250,307
|
|
20240709,151800,1050505350,46300,46300,46350,46300,78
|
|
20240709,151700,1046890950,46300,46300,46350,46300,33
|
|
20240709,151600,1045362250,46350,46300,46350,46300,35
|
|
20240709,151500,1043740400,46300,46350,46350,46300,55
|
|
20240709,151400,1041192850,46300,46350,46350,46300,33
|
|
20240709,151300,1039663750,46350,46350,46350,46300,25
|
|
20240709,151200,1038505450,46350,46300,46350,46300,18
|
|
20240709,151100,1037671300,46350,46350,46350,46300,21
|
|
20240709,151000,1036698000,46300,46200,46350,46200,170
|
|
20240709,150900,1028833700,46200,46250,46250,46200,34
|
|
20240709,150800,1027261950,46250,46200,46250,46200,38
|
|
20240709,150700,1025505450,46200,46200,46250,46200,28
|
|
20240709,150600,1024211100,46250,46200,46250,46200,24
|
|
20240709,150500,1023101700,46200,46200,46250,46200,25
|
|
20240709,150400,1021946650,46200,46150,46250,46150,25
|
|
20240709,150300,1020792050,46150,46150,46250,46150,12
|
|
20240709,150200,1020238050,46150,46250,46250,46150,74
|
|
20240709,150100,1016822100,46200,46250,46250,46150,36
|
|
20240709,150000,1015159100,46200,46150,46200,46150,36
|
|
20240709,145900,1013496950,46200,46200,46250,46200,108
|
|
20240709,145800,1008507200,46250,46150,46250,46150,78
|
|
20240709,145700,1004903950,46150,46150,46200,46150,116
|
|
20240709,145600,999549250,46150,46150,46200,46150,49
|
|
20240709,145500,997286800,46150,46200,46200,46150,173
|
|
20240709,145400,989299000,46200,46150,46200,46150,30
|
|
20240709,145300,987914150,46150,46150,46200,46150,108
|
|
20240709,145200,982928800,46150,46200,46200,46150,154
|
|
20240709,145100,975819800,46150,46150,46200,46150,104
|
|
20240709,145000,971019000,46150,46150,46200,46150,34
|
|
20240709,144900,969449250,46200,46200,46200,46150,113
|
|
20240709,144800,964232250,46200,46200,46200,46150,56
|
|
20240709,144700,961646550,46200,46150,46200,46150,193
|
|
20240709,144600,952735400,46150,46150,46200,46150,43
|
|
20240709,144500,950750150,46200,46200,46200,46150,234
|
|
20240709,144400,939943800,46150,46150,46200,46150,88
|
|
20240709,144300,935881700,46150,46150,46200,46150,97
|
|
20240709,144200,931405100,46150,46150,46150,46150,24
|
|
20240709,144100,930297500,46200,46150,46200,46150,55
|
|
20240709,144000,927758150,46150,46200,46200,46150,166
|
|
20240709,143900,920090450,46200,46200,46200,46150,136
|
|
20240709,143800,913807350,46200,46200,46200,46200,25
|
|
20240709,143700,912652350,46200,46200,46250,46200,110
|
|
20240709,143600,907570150,46200,46200,46250,46200,35
|
|
20240709,143500,905952950,46200,46250,46250,46200,88
|
|
20240709,143400,901884300,46250,46250,46250,46250,35
|
|
20240709,143300,900265550,46250,46250,46250,46250,21
|
|
20240709,143200,899294300,46250,46250,46250,46250,82
|
|
20240709,143100,895501800,46250,46250,46250,46200,30
|
|
20240709,143000,894114700,46300,46150,46300,46150,152
|
|
20240709,142900,887090500,46150,46150,46200,46150,77
|
|
20240709,142800,883533850,46150,46200,46250,46150,38
|
|
20240709,142700,881778900,46200,46200,46250,46150,51
|
|
20240709,142600,879422900,46200,46150,46200,46150,403
|
|
20240709,142500,860808850,46150,46150,46200,46150,18
|
|
20240709,142400,859978100,46200,46200,46200,46150,116
|
|
20240709,142300,854623000,46200,46200,46200,46150,41
|
|
20240709,142200,852730150,46200,46150,46200,46150,120
|
|
20240709,142100,847186250,46150,46150,46200,46150,67
|
|
20240709,142000,844093000,46200,46200,46200,46200,79
|
|
20240709,141900,840443200,46200,46200,46250,46200,50
|
|
20240709,141800,838132950,46250,46250,46250,46250,63
|
|
20240709,141700,835219200,46250,46250,46250,46250,91
|
|
20240709,141600,831010450,46250,46250,46300,46250,83
|
|
20240709,141500,827171350,46250,46250,46250,46200,99
|
|
20240709,141400,822593100,46200,46200,46250,46200,104
|
|
20240709,141300,817787950,46200,46150,46300,46150,294
|
|
20240709,141200,804201200,46150,46250,46250,46150,258
|
|
20240709,141100,792285200,46350,46200,46350,46050,2055
|
|
20240709,141000,697426550,46200,46250,46250,46200,226
|
|
20240709,140900,686975450,46300,46250,46300,46250,39
|
|
20240709,140800,685171300,46250,46300,46300,46250,102
|
|
20240709,140700,680452800,46300,46300,46350,46250,585
|
|
20240709,140600,653368050,46400,46350,46400,46300,286
|
|
20240709,140500,640114250,46300,46300,46350,46300,41
|
|
20240709,140400,638215900,46300,46300,46350,46300,82
|
|
20240709,140300,634418100,46350,46300,46350,46300,167
|
|
20240709,140200,626682950,46300,46300,46300,46300,18
|
|
20240709,140100,625849550,46350,46300,46350,46300,133
|
|
20240709,140000,619689650,46350,46350,46350,46300,59
|
|
20240709,135900,616955850,46350,46300,46350,46300,99
|
|
20240709,135800,612371850,46300,46300,46300,46300,1
|
|
20240709,135700,612325550,46350,46300,46350,46300,24
|
|
20240709,135600,611213950,46300,46350,46350,46300,34
|
|
20240709,135500,609638650,46300,46350,46350,46300,16
|
|
20240709,135400,608897800,46300,46300,46350,46300,22
|
|
20240709,135300,607878950,46300,46400,46400,46300,307
|
|
20240709,135200,593654000,46350,46350,46350,46350,23
|
|
20240709,135100,592587950,46350,46350,46350,46350,16
|
|
20240709,135000,591846350,46350,46350,46400,46350,24
|
|
20240709,134900,590733900,46350,46400,46450,46350,497
|
|
20240709,134800,567676300,46400,46400,46400,46400,21
|
|
20240709,134700,566701900,46400,46400,46450,46400,12
|
|
20240709,134600,566144800,46400,46450,46450,46400,25
|
|
20240709,134500,564984100,46400,46400,46450,46400,75
|
|
20240709,134400,561502950,46400,46400,46400,46400,16
|
|
20240709,134300,560760550,46450,46400,46450,46400,23
|
|
20240709,134200,559692900,46400,46400,46400,46400,14
|
|
20240709,134100,559043300,46400,46400,46400,46400,15
|
|
20240709,134000,558347300,46400,46400,46400,46400,17
|
|
20240709,133900,557558500,46400,46450,46450,46400,60
|
|
20240709,133800,554773400,46400,46500,46500,46400,297
|
|
20240709,133700,540982800,46450,46450,46450,46450,16
|
|
20240709,133600,540239600,46450,46450,46450,46450,18
|
|
20240709,133500,539403500,46450,46450,46500,46450,26
|
|
20240709,133400,538195750,46450,46450,46500,46450,291
|
|
20240709,133300,524678650,46450,46450,46500,46450,18
|
|
20240709,133200,523842100,46500,46450,46500,46450,19
|
|
20240709,133100,522959500,46500,46500,46500,46500,3
|
|
20240709,133000,522820000,46450,46450,46500,46450,25
|
|
20240709,132900,521658550,46450,46500,46500,46450,14
|
|
20240709,132800,521008150,46450,46500,46500,46450,49
|
|
20240709,132700,518730350,46450,46450,46450,46450,12
|
|
20240709,132600,518172950,46450,46450,46450,46450,10
|
|
20240709,132500,517708450,46450,46450,46450,46450,5
|
|
20240709,132400,517476200,46450,46450,46450,46450,17
|
|
20240709,132300,516686550,46450,46500,46500,46450,4
|
|
20240709,132200,516500600,46450,46450,46450,46450,40
|
|
20240709,132100,514642600,46450,46450,46500,46450,21
|
|
20240709,132000,513667100,46450,46450,46450,46450,5
|
|
20240709,131900,513434850,46450,46450,46450,46450,27
|
|
20240709,131800,512180700,46450,46450,46450,46450,6
|
|
20240709,131700,511902000,46450,46450,46450,46450,130
|
|
20240709,131600,505863500,46450,46450,46450,46450,11
|
|
20240709,131500,505352550,46450,46450,46500,46450,14
|
|
20240709,131400,504702000,46450,46450,46450,46450,125
|
|
20240709,131300,498895750,46450,46450,46450,46450,2
|
|
20240709,131200,498802850,46450,46500,46500,46450,6
|
|
20240709,131100,498524100,46500,46450,46500,46450,7
|
|
20240709,131000,498198900,46450,46450,46450,46450,6
|
|
20240709,130900,497920200,46450,46450,46450,46450,64
|
|
20240709,130800,494947400,46450,46450,46500,46450,12
|
|
20240709,130700,494389700,46450,46500,46500,46450,18
|
|
20240709,130600,493552900,46450,46450,46450,46450,5
|
|
20240709,130500,493320650,46450,46450,46450,46450,4
|
|
20240709,130400,493134850,46450,46450,46450,46450,16
|
|
20240709,130300,492391650,46500,46500,46500,46500,4
|
|
20240709,130200,492205650,46450,46450,46450,46450,1
|
|
20240709,130100,492159200,46450,46550,46550,46450,6
|
|
20240709,130000,491880400,46450,46500,46550,46450,90
|
|
20240709,125900,487695900,46500,46500,46500,46500,4
|
|
20240709,125800,487509900,46500,46550,46550,46500,6
|
|
20240709,125700,487230700,46500,46500,46500,46500,9
|
|
20240709,125600,486812200,46550,46550,46550,46450,38
|
|
20240709,125500,485043700,46500,46400,46550,46400,268
|
|
20240709,125400,472587900,46400,46400,46400,46400,1
|
|
20240709,125300,472541500,46400,46450,46450,46400,16
|
|
20240709,125200,471798550,46400,46400,46400,46400,121
|
|
20240709,125100,466184150,46400,46450,46450,46400,4
|
|
20240709,125000,465998500,46400,46400,46400,46400,0
|
|
20240709,124900,465998500,46400,46450,46450,46400,8
|
|
20240709,124800,465627150,46400,46400,46400,46400,1
|
|
20240709,124700,465580750,46400,46400,46400,46400,5
|
|
20240709,124600,465348750,46450,46450,46450,46400,59
|
|
20240709,124500,462608600,46450,46450,46450,46400,137
|
|
20240709,124400,456245200,46550,46450,46550,46450,154
|
|
20240709,124300,449085250,46450,46400,46450,46400,9
|
|
20240709,124200,448667350,46450,46450,46450,46450,3
|
|
20240709,124100,448528000,46400,46400,46400,46400,5
|
|
20240709,124000,448296000,46450,46450,46450,46450,24
|
|
20240709,123900,447181200,46450,46400,46450,46400,8
|
|
20240709,123800,446809800,46450,46400,46450,46400,5
|
|
20240709,123700,446577650,46400,46400,46450,46400,18
|
|
20240709,123600,445741800,46450,46450,46450,46450,0
|
|
20240709,123500,445741800,46450,46450,46450,46400,24
|
|
20240709,123400,444627550,46400,46400,46400,46400,4
|
|
20240709,123300,444441950,46400,46400,46450,46400,41
|
|
20240709,123200,442538450,46450,46400,46450,46400,5
|
|
20240709,123100,442306250,46400,46450,46450,46400,10
|
|
20240709,123000,441842050,46400,46400,46450,46400,6
|
|
20240709,122900,441563450,46450,46400,46450,46400,7
|
|
20240709,122800,441238600,46400,46400,46450,46400,92
|
|
20240709,122700,436969650,46450,46400,46450,46400,7
|
|
20240709,122600,436644750,46400,46400,46400,46400,0
|
|
20240709,122500,436644750,46400,46400,46400,46400,4
|
|
20240709,122400,436459150,46450,46450,46450,46450,0
|
|
20240709,122300,436459150,46450,46400,46450,46400,8
|
|
20240709,122200,436087750,46500,46500,46500,46500,2
|
|
20240709,122100,435994750,46500,46400,46500,46400,16
|
|
20240709,122000,435252250,46400,46400,46400,46400,0
|
|
20240709,121900,435252250,46400,46400,46400,46400,0
|
|
20240709,121800,435252250,46400,46450,46500,46400,7
|
|
20240709,121700,434927100,46500,46500,46500,46500,2
|
|
20240709,121600,434834100,46500,46500,46500,46400,21
|
|
20240709,121500,433858000,46400,46400,46400,46400,17
|
|
20240709,121400,433069200,46400,46500,46500,46400,10
|
|
20240709,121300,432604600,46500,46400,46500,46400,99
|
|
20240709,121200,428005450,46400,46400,46400,46400,5
|
|
20240709,121100,427773450,46450,46450,46450,46450,34
|
|
20240709,121000,426194150,46400,46400,46400,46400,5
|
|
20240709,120900,425962150,46400,46400,46450,46400,16
|
|
20240709,120800,425219550,46400,46450,46450,46400,8
|
|
20240709,120700,424848150,46450,46450,46450,46450,3
|
|
20240709,120600,424708800,46400,46400,46400,46400,6
|
|
20240709,120500,424430400,46400,46400,46400,46400,1
|
|
20240709,120400,424384000,46400,46400,46400,46400,9
|
|
20240709,120300,423966400,46400,46400,46400,46400,0
|
|
20240709,120200,423966400,46400,46400,46450,46400,9
|
|
20240709,120100,423548600,46450,46450,46450,46400,6
|
|
20240709,120000,423269950,46400,46450,46450,46400,8
|
|
20240709,115900,422898600,46400,46400,46400,46400,91
|
|
20240709,115800,418676200,46400,46450,46450,46400,8
|
|
20240709,115700,418304800,46450,46400,46450,46400,6
|
|
20240709,115600,418026200,46400,46400,46400,46400,4
|
|
20240709,115500,417840600,46400,46400,46400,46400,1
|
|
20240709,115400,417794200,46500,46450,46500,46400,23
|
|
20240709,115300,416726550,46450,46450,46450,46450,2
|
|
20240709,115200,416633650,46400,46400,46400,46400,4
|
|
20240709,115100,416448050,46400,46500,46500,46400,24
|
|
20240709,115000,415333600,46500,46400,46500,46400,21
|
|
20240709,114900,414358050,46500,46500,46500,46500,1
|
|
20240709,114800,414311550,46500,46400,46500,46400,13
|
|
20240709,114700,413707450,46450,46450,46450,46450,1
|
|
20240709,114600,413661000,46450,46400,46450,46400,10
|
|
20240709,114500,413196700,46450,46450,46450,46450,1
|
|
20240709,114400,413150250,46450,46450,46450,46400,17
|
|
20240709,114300,412360750,46400,46400,46400,46400,12
|
|
20240709,114200,411803950,46400,46400,46400,46400,5
|
|
20240709,114100,411571950,46450,46450,46450,46400,23
|
|
20240709,114000,410503650,46400,46400,46400,46400,10
|
|
20240709,113900,410039650,46450,46450,46450,46400,190
|
|
20240709,113800,401214200,46400,46400,46450,46400,186
|
|
20240709,113700,392576150,46400,46450,46450,46400,6
|
|
20240709,113600,392297550,46400,46400,46400,46400,2
|
|
20240709,113500,392204750,46450,46400,46450,46400,11
|
|
20240709,113400,391694050,46400,46400,46450,46400,16
|
|
20240709,113300,390951450,46400,46450,46450,46400,13
|
|
20240709,113200,390347850,46450,46400,46450,46400,6
|
|
20240709,113100,390069200,46400,46400,46450,46400,21
|
|
20240709,113000,389094300,46400,46400,46400,46400,1
|
|
20240709,112900,389047900,46400,46400,46400,46400,6
|
|
20240709,112800,388769500,46400,46400,46400,46400,0
|
|
20240709,112700,388769500,46400,46400,46400,46400,17
|
|
20240709,112600,387980700,46400,46400,46400,46400,2
|
|
20240709,112500,387887900,46400,46450,46450,46400,11
|
|
20240709,112400,387377300,46400,46400,46400,46400,2
|
|
20240709,112300,387284500,46400,46400,46450,46400,13
|
|
20240709,112200,386681050,46450,46450,46450,46450,2
|
|
20240709,112100,386588150,46400,46400,46400,46400,6
|
|
20240709,112000,386309750,46400,46400,46400,46400,3
|
|
20240709,111900,386170550,46400,46400,46400,46400,4
|
|
20240709,111800,385984950,46400,46400,46400,46400,14
|
|
20240709,111700,385335350,46400,46400,46400,46400,5
|
|
20240709,111600,385103350,46400,46450,46450,46400,6
|
|
20240709,111500,384824700,46400,46400,46400,46400,11
|
|
20240709,111400,384314300,46400,46450,46450,46400,14
|
|
20240709,111300,383664150,46400,46450,46450,46400,130
|
|
20240709,111200,377626950,46400,46400,46400,46400,0
|
|
20240709,111100,377626950,46400,46400,46400,46400,5
|
|
20240709,111000,377394950,46400,46400,46400,46400,31
|
|
20240709,110900,375956550,46400,46450,46450,46400,60
|
|
20240709,110800,373171600,46400,46400,46450,46400,31
|
|
20240709,110700,371732850,46400,46400,46450,46400,14
|
|
20240709,110600,371082900,46400,46400,46450,46400,306
|
|
20240709,110500,356877750,46400,46400,46400,46400,0
|
|
20240709,110400,356877750,46400,46400,46400,46400,0
|
|
20240709,110300,356877750,46400,46400,46400,46400,0
|
|
20240709,110200,356877750,46400,46400,46400,46400,1
|
|
20240709,110100,356831350,46400,46350,46400,46350,35
|
|
20240709,110000,355208600,46400,46350,46400,46350,9
|
|
20240709,105900,354791400,46350,46350,46350,46350,1
|
|
20240709,105800,354745050,46350,46350,46350,46350,36
|
|
20240709,105700,353076450,46350,46350,46350,46350,153
|
|
20240709,105600,345984900,46350,46350,46350,46350,25
|
|
20240709,105500,344826150,46350,46350,46350,46350,2
|
|
20240709,105400,344733450,46350,46400,46400,46350,30
|
|
20240709,105300,343342250,46350,46350,46350,46350,0
|
|
20240709,105200,343342250,46350,46350,46350,46350,0
|
|
20240709,105100,343342250,46350,46350,46350,46350,3
|
|
20240709,105000,343203200,46350,46350,46400,46350,13
|
|
20240709,104900,342600150,46350,46350,46350,46350,118
|
|
20240709,104800,337130850,46350,46350,46350,46350,24
|
|
20240709,104700,336018450,46350,46350,46350,46350,1
|
|
20240709,104600,335972100,46350,46350,46400,46350,5
|
|
20240709,104500,335740200,46350,46350,46350,46350,12
|
|
20240709,104400,335184000,46350,46400,46400,46350,27
|
|
20240709,104300,333932500,46350,46350,46350,46350,1
|
|
20240709,104200,333886150,46350,46350,46400,46350,37
|
|
20240709,104100,332170750,46350,46350,46400,46350,5
|
|
20240709,104000,331938850,46350,46350,46350,46350,0
|
|
20240709,103900,331938850,46350,46400,46400,46350,17
|
|
20240709,103800,331150700,46350,46350,46400,46350,15
|
|
20240709,103700,330454900,46350,46350,46350,46350,0
|
|
20240709,103600,330454900,46350,46400,46400,46350,6
|
|
20240709,103500,330176550,46350,46350,46350,46350,0
|
|
20240709,103400,330176550,46350,46350,46350,46350,82
|
|
20240709,103300,326375850,46350,46350,46350,46350,0
|
|
20240709,103200,326375850,46350,46350,46350,46350,4
|
|
20240709,103100,326190450,46400,46400,46400,46400,14
|
|
20240709,103000,325540850,46350,46350,46350,46350,47
|
|
20240709,102900,323362400,46350,46350,46350,46350,0
|
|
20240709,102800,323362400,46350,46350,46350,46350,18
|
|
20240709,102700,322528100,46350,46350,46350,46350,22
|
|
20240709,102600,321508400,46350,46350,46350,46350,2
|
|
20240709,102500,321415700,46350,46350,46350,46350,5
|
|
20240709,102400,321183950,46300,46350,46350,46300,5
|
|
20240709,102300,320952250,46350,46350,46350,46350,1
|
|
20240709,102200,320905900,46350,46350,46350,46350,2
|
|
20240709,102100,320813200,46300,46300,46300,46300,10
|
|
20240709,102000,320350200,46350,46300,46350,46300,12
|
|
20240709,101900,319794450,46300,46350,46350,46300,209
|
|
20240709,101800,310107850,46400,46350,46400,46350,40
|
|
20240709,101700,308252600,46350,46400,46400,46350,208
|
|
20240709,101600,298603300,46350,46400,46400,46350,6
|
|
20240709,101500,298324950,46350,46350,46350,46350,0
|
|
20240709,101400,298324950,46350,46400,46400,46350,284
|
|
20240709,101300,285149450,46400,46400,46400,46400,105
|
|
20240709,101200,280277450,46400,46400,46400,46400,1
|
|
20240709,101100,280231050,46400,46450,46450,46400,90
|
|
20240709,101000,276051200,46450,46450,46500,46450,68
|
|
20240709,100900,272892550,46500,46500,46500,46500,5
|
|
20240709,100800,272660050,46400,46400,46400,46400,0
|
|
20240709,100700,272660050,46400,46450,46450,46400,137
|
|
20240709,100600,266297200,46450,46450,46450,46450,26
|
|
20240709,100500,265089500,46450,46450,46450,46450,0
|
|
20240709,100400,265089500,46450,46500,46500,46450,7
|
|
20240709,100300,264764300,46450,46450,46450,46450,1
|
|
20240709,100200,264717850,46500,46500,46500,46500,1
|
|
20240709,100100,264671350,46500,46500,46500,46500,4
|
|
20240709,100000,264485350,46500,46450,46500,46450,27
|
|
20240709,095900,263230350,46450,46450,46500,46450,156
|
|
20240709,095800,255984100,46450,46450,46450,46450,70
|
|
20240709,095700,252732600,46450,46450,46450,46450,25
|
|
20240709,095600,251571350,46450,46500,46500,46450,25
|
|
20240709,095500,250409100,46450,46500,46500,46450,173
|
|
20240709,095400,242365350,46550,46550,46550,46550,8
|
|
20240709,095300,241992950,46500,46500,46500,46500,6
|
|
20240709,095200,241713950,46500,46500,46500,46500,2
|
|
20240709,095100,241620950,46500,46500,46500,46500,1
|
|
20240709,095000,241574450,46550,46550,46550,46550,7
|
|
20240709,094900,241248600,46550,46550,46550,46500,132
|
|
20240709,094800,235104100,46550,46550,46550,46550,3
|
|
20240709,094700,234964450,46550,46550,46550,46550,4
|
|
20240709,094600,234778250,46550,46550,46550,46550,1
|
|
20240709,094500,234731700,46500,46500,46500,46500,0
|
|
20240709,094400,234731700,46500,46500,46550,46500,160
|
|
20240709,094300,227291300,46450,46500,46500,46450,109
|
|
20240709,094200,222222950,46500,46500,46500,46500,7
|
|
20240709,094100,221897450,46500,46500,46500,46500,30
|
|
20240709,094000,220502450,46450,46450,46450,46450,1
|
|
20240709,093900,220456000,46450,46500,46500,46450,56
|
|
20240709,093800,217852300,46500,46500,46500,46500,3
|
|
20240709,093700,217712800,46500,46500,46500,46450,4
|
|
20240709,093600,217526850,46450,46500,46500,46450,207
|
|
20240709,093500,207903550,46500,46500,46500,46500,35
|
|
20240709,093400,206276050,46550,46550,46550,46550,0
|
|
20240709,093300,206276050,46550,46550,46550,46550,0
|
|
20240709,093200,206276050,46550,46550,46550,46550,1
|
|
20240709,093100,206229500,46500,46500,46500,46500,2
|
|
20240709,093000,206136500,46500,46450,46500,46450,2
|
|
20240709,092900,206043550,46450,46450,46450,46450,0
|
|
20240709,092800,206043550,46450,46450,46450,46400,117
|
|
20240709,092700,200609050,46450,46500,46500,46400,49
|
|
20240709,092600,198332050,46550,46600,46600,46550,142
|
|
20240709,092500,191720050,46600,46600,46600,46600,1
|
|
20240709,092400,191673450,46600,46600,46600,46600,11
|
|
20240709,092300,191160850,46550,46500,46550,46500,29
|
|
20240709,092200,189811000,46500,46500,46500,46450,69
|
|
20240709,092100,186602700,46450,46500,46500,46450,26
|
|
20240709,092000,185393750,46500,46500,46500,46500,6
|
|
20240709,091900,185114750,46500,46500,46650,46500,28
|
|
20240709,091800,183809450,46500,46600,46600,46500,125
|
|
20240709,091700,177989350,46700,46750,46750,46700,341
|
|
20240709,091600,162057200,46750,46800,46800,46750,73
|
|
20240709,091500,158641100,46800,46800,46800,46800,0
|
|
20240709,091400,158641100,46800,46800,46800,46800,31
|
|
20240709,091300,157190300,46800,46750,46800,46750,17
|
|
20240709,091200,156395200,46800,46750,46800,46750,4
|
|
20240709,091100,156208100,46800,46850,46850,46800,282
|
|
20240709,091000,142998200,46850,46900,46900,46850,136
|
|
20240709,090900,136625550,46900,46900,46900,46900,53
|
|
20240709,090800,134139850,46900,46900,46950,46900,229
|
|
20240709,090700,123394500,46900,46900,46950,46900,164
|
|
20240709,090600,115702800,46950,46800,46950,46750,768
|
|
20240709,090500,79698200,46800,46700,46800,46700,1072
|
|
20240709,090400,29569450,46700,46700,46700,46700,8
|
|
20240709,090300,29195850,46750,46650,46750,46650,94
|
|
20240709,090200,24805950,46650,46650,46700,46650,37
|
|
20240709,090100,23078800,46650,46600,46650,46600,68
|
|
20240709,090000,19907650,46600,46350,46600,46350,429
|