584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,184100,1783920100,20300,20300,20300,20300,552
|
|
20240709,184000,1783920100,20300,20300,20300,20300,0
|
|
20240709,183900,1783920100,20300,20300,20300,20300,0
|
|
20240709,183800,1783920100,20300,20300,20300,20300,0
|
|
20240709,183700,1783920100,20300,20300,20300,20300,0
|
|
20240709,183600,1783920100,20300,20300,20300,20300,0
|
|
20240709,183500,1783920100,20300,20300,20300,20300,0
|
|
20240709,183400,1783920100,20300,20300,20300,20300,0
|
|
20240709,183300,1783920100,20300,20300,20300,20300,0
|
|
20240709,183200,1783920100,20300,20300,20300,20300,0
|
|
20240709,183100,1783920100,20300,20300,20300,20300,0
|
|
20240709,183000,1783920100,20300,20300,20300,20300,0
|
|
20240709,182900,1783920100,20300,20300,20300,20300,0
|
|
20240709,182800,1783920100,20300,20300,20300,20300,0
|
|
20240709,182700,1783920100,20300,20300,20300,20300,0
|
|
20240709,182600,1783920100,20300,20300,20300,20300,0
|
|
20240709,182500,1783920100,20300,20300,20300,20300,0
|
|
20240709,182400,1783920100,20300,20300,20300,20300,0
|
|
20240709,182300,1783920100,20300,20300,20300,20300,0
|
|
20240709,182200,1783920100,20300,20300,20300,20300,0
|
|
20240709,182100,1783920100,20300,20300,20300,20300,0
|
|
20240709,182000,1783920100,20300,20300,20300,20300,0
|
|
20240709,181900,1783920100,20300,20300,20300,20300,0
|
|
20240709,181800,1783920100,20300,20300,20300,20300,0
|
|
20240709,181700,1783920100,20300,20300,20300,20300,0
|
|
20240709,181600,1783920100,20300,20300,20300,20300,0
|
|
20240709,181500,1783920100,20300,20300,20300,20300,0
|
|
20240709,181400,1783920100,20300,20300,20300,20300,0
|
|
20240709,181300,1783920100,20300,20300,20300,20300,0
|
|
20240709,181200,1783920100,20300,20300,20300,20300,0
|
|
20240709,181100,1783920100,20300,20300,20300,20300,552
|
|
20240709,181000,1783920100,20300,20300,20300,20300,0
|
|
20240709,180900,1783920100,20300,20300,20300,20300,0
|
|
20240709,180800,1783920100,20300,20300,20300,20300,0
|
|
20240709,180700,1783920100,20300,20300,20300,20300,0
|
|
20240709,180600,1783920100,20300,20300,20300,20300,0
|
|
20240709,180500,1783920100,20300,20300,20300,20300,0
|
|
20240709,180400,1783920100,20300,20300,20300,20300,0
|
|
20240709,180300,1783920100,20300,20300,20300,20300,0
|
|
20240709,180200,1783920100,20300,20300,20300,20300,0
|
|
20240709,180100,1783920100,20300,20300,20300,20300,0
|
|
20240709,180000,1783920100,20300,20300,20300,20300,0
|
|
20240709,175900,1783920100,20300,20300,20300,20300,0
|
|
20240709,175800,1783920100,20300,20300,20300,20300,0
|
|
20240709,175700,1783920100,20300,20300,20300,20300,0
|
|
20240709,175600,1783920100,20300,20300,20300,20300,0
|
|
20240709,175500,1783920100,20300,20300,20300,20300,0
|
|
20240709,175400,1783920100,20300,20300,20300,20300,0
|
|
20240709,175300,1783920100,20300,20300,20300,20300,0
|
|
20240709,175200,1783920100,20300,20300,20300,20300,0
|
|
20240709,175100,1783920100,20300,20300,20300,20300,0
|
|
20240709,175000,1783920100,20300,20300,20300,20300,0
|
|
20240709,174900,1783920100,20300,20300,20300,20300,0
|
|
20240709,174800,1783920100,20300,20300,20300,20300,0
|
|
20240709,174700,1783920100,20300,20300,20300,20300,0
|
|
20240709,174600,1783920100,20300,20300,20300,20300,0
|
|
20240709,174500,1783920100,20300,20300,20300,20300,0
|
|
20240709,174400,1783920100,20300,20300,20300,20300,0
|
|
20240709,174300,1783920100,20300,20300,20300,20300,0
|
|
20240709,174200,1783920100,20300,20300,20300,20300,0
|
|
20240709,174100,1783920100,20300,20300,20300,20300,552
|
|
20240709,174000,1783920100,20300,20300,20300,20300,0
|
|
20240709,173900,1783920100,20300,20300,20300,20300,0
|
|
20240709,173800,1783920100,20300,20300,20300,20300,0
|
|
20240709,173700,1783920100,20300,20300,20300,20300,0
|
|
20240709,173600,1783920100,20300,20300,20300,20300,0
|
|
20240709,173500,1783920100,20300,20300,20300,20300,0
|
|
20240709,173400,1783920100,20300,20300,20300,20300,0
|
|
20240709,173300,1783920100,20300,20300,20300,20300,0
|
|
20240709,173200,1783920100,20300,20300,20300,20300,0
|
|
20240709,173100,1783920100,20300,20300,20300,20300,0
|
|
20240709,173000,1783920100,20300,20300,20300,20300,0
|
|
20240709,172900,1783920100,20300,20300,20300,20300,0
|
|
20240709,172800,1783920100,20300,20300,20300,20300,0
|
|
20240709,172700,1783920100,20300,20300,20300,20300,0
|
|
20240709,172600,1783920100,20300,20300,20300,20300,0
|
|
20240709,172500,1783920100,20300,20300,20300,20300,0
|
|
20240709,172400,1783920100,20300,20300,20300,20300,0
|
|
20240709,172300,1783920100,20300,20300,20300,20300,0
|
|
20240709,172200,1783920100,20300,20300,20300,20300,0
|
|
20240709,172100,1783920100,20300,20300,20300,20300,0
|
|
20240709,172000,1783920100,20300,20300,20300,20300,0
|
|
20240709,171900,1783920100,20300,20300,20300,20300,0
|
|
20240709,171800,1783920100,20300,20300,20300,20300,0
|
|
20240709,171700,1783920100,20300,20300,20300,20300,0
|
|
20240709,171600,1783920100,20300,20300,20300,20300,0
|
|
20240709,171500,1783920100,20300,20300,20300,20300,0
|
|
20240709,171400,1783920100,20300,20300,20300,20300,0
|
|
20240709,171300,1783920100,20300,20300,20300,20300,0
|
|
20240709,171200,1783920100,20300,20300,20300,20300,0
|
|
20240709,171100,1783920100,20300,20300,20300,20300,552
|
|
20240709,171000,1783920100,20300,20300,20300,20300,0
|
|
20240709,170900,1783920100,20300,20300,20300,20300,0
|
|
20240709,170800,1783920100,20300,20300,20300,20300,0
|
|
20240709,170700,1783920100,20300,20300,20300,20300,0
|
|
20240709,170600,1783920100,20300,20300,20300,20300,0
|
|
20240709,170500,1783920100,20300,20300,20300,20300,0
|
|
20240709,170400,1783920100,20300,20300,20300,20300,0
|
|
20240709,170300,1783920100,20300,20300,20300,20300,0
|
|
20240709,170200,1783920100,20300,20300,20300,20300,0
|
|
20240709,170100,1783920100,20300,20300,20300,20300,0
|
|
20240709,170000,1783920100,20300,20300,20300,20300,0
|
|
20240709,165900,1783920100,20300,20300,20300,20300,0
|
|
20240709,165800,1783920100,20300,20300,20300,20300,0
|
|
20240709,165700,1783920100,20300,20300,20300,20300,0
|
|
20240709,165600,1783920100,20300,20300,20300,20300,0
|
|
20240709,165500,1783920100,20300,20300,20300,20300,0
|
|
20240709,165400,1783920100,20300,20300,20300,20300,0
|
|
20240709,165300,1783920100,20300,20300,20300,20300,0
|
|
20240709,165200,1783920100,20300,20300,20300,20300,0
|
|
20240709,165100,1783920100,20300,20300,20300,20300,0
|
|
20240709,165000,1783920100,20300,20300,20300,20300,0
|
|
20240709,164900,1783920100,20300,20300,20300,20300,0
|
|
20240709,164800,1783920100,20300,20300,20300,20300,0
|
|
20240709,164700,1783920100,20300,20300,20300,20300,0
|
|
20240709,164600,1783920100,20300,20300,20300,20300,0
|
|
20240709,164500,1783920100,20300,20300,20300,20300,0
|
|
20240709,164400,1783920100,20300,20300,20300,20300,0
|
|
20240709,164300,1783920100,20300,20300,20300,20300,0
|
|
20240709,164200,1783920100,20300,20300,20300,20300,0
|
|
20240709,164100,1783920100,20300,20300,20300,20300,552
|
|
20240709,164000,1783920100,20300,20300,20300,20300,0
|
|
20240709,163900,1783920100,20300,20300,20300,20300,0
|
|
20240709,163800,1783920100,20300,20300,20300,20300,0
|
|
20240709,163700,1783920100,20300,20300,20300,20300,0
|
|
20240709,163600,1783920100,20300,20300,20300,20300,0
|
|
20240709,163500,1783920100,20300,20300,20300,20300,0
|
|
20240709,163400,1783920100,20300,20300,20300,20300,0
|
|
20240709,163300,1783920100,20300,20300,20300,20300,0
|
|
20240709,163200,1783920100,20300,20300,20300,20300,0
|
|
20240709,163100,1783920100,20300,20300,20300,20300,0
|
|
20240709,163000,1783920100,20300,20300,20300,20300,0
|
|
20240709,162900,1783920100,20300,20300,20300,20300,0
|
|
20240709,162800,1783920100,20300,20300,20300,20300,0
|
|
20240709,162700,1783920100,20300,20300,20300,20300,0
|
|
20240709,162600,1783920100,20300,20300,20300,20300,0
|
|
20240709,162500,1783920100,20300,20300,20300,20300,0
|
|
20240709,162400,1783920100,20300,20300,20300,20300,0
|
|
20240709,162300,1783920100,20300,20300,20300,20300,0
|
|
20240709,162200,1783920100,20300,20300,20300,20300,0
|
|
20240709,162100,1783920100,20300,20300,20300,20300,0
|
|
20240709,162000,1783920100,20300,20300,20300,20300,0
|
|
20240709,161900,1783920100,20300,20300,20300,20300,0
|
|
20240709,161800,1783920100,20300,20300,20300,20300,0
|
|
20240709,161700,1783920100,20300,20300,20300,20300,0
|
|
20240709,161600,1783920100,20300,20300,20300,20300,0
|
|
20240709,161500,1783920100,20300,20300,20300,20300,0
|
|
20240709,161400,1783920100,20300,20300,20300,20300,0
|
|
20240709,161300,1783920100,20300,20300,20300,20300,0
|
|
20240709,161200,1783920100,20300,20300,20300,20300,0
|
|
20240709,161100,1783920100,20300,20300,20300,20300,552
|
|
20240709,161000,1783920100,20300,20300,20300,20300,0
|
|
20240709,160900,1783920100,20300,20300,20300,20300,0
|
|
20240709,160800,1783920100,20300,20300,20300,20300,0
|
|
20240709,160700,1783920100,20300,20300,20300,20300,0
|
|
20240709,160600,1783920100,20300,20300,20300,20300,0
|
|
20240709,160500,1783920100,20300,20300,20300,20300,0
|
|
20240709,160400,1783920100,20300,20300,20300,20300,0
|
|
20240709,160300,1783920100,20300,20300,20300,20300,0
|
|
20240709,160200,1783920100,20300,20300,20300,20300,0
|
|
20240709,160100,1783920100,20300,20300,20300,20300,0
|
|
20240709,160000,1783920100,20300,20300,20300,20300,0
|
|
20240709,155900,1783920100,20300,20300,20300,20300,0
|
|
20240709,155800,1783920100,20300,20300,20300,20300,0
|
|
20240709,155700,1783920100,20300,20300,20300,20300,0
|
|
20240709,155600,1783920100,20300,20300,20300,20300,0
|
|
20240709,155500,1783920100,20300,20300,20300,20300,0
|
|
20240709,155400,1783920100,20300,20300,20300,20300,0
|
|
20240709,155300,1783920100,20300,20300,20300,20300,0
|
|
20240709,155200,1783920100,20300,20300,20300,20300,0
|
|
20240709,155100,1783920100,20300,20300,20300,20300,0
|
|
20240709,155000,1783920100,20300,20300,20300,20300,0
|
|
20240709,154900,1783920100,20300,20300,20300,20300,0
|
|
20240709,154800,1783920100,20300,20300,20300,20300,0
|
|
20240709,154700,1783920100,20300,20300,20300,20300,0
|
|
20240709,154600,1783920100,20300,20300,20300,20300,0
|
|
20240709,154500,1783920100,20300,20300,20300,20300,0
|
|
20240709,154400,1783920100,20300,20300,20300,20300,0
|
|
20240709,154300,1783920100,20300,20300,20300,20300,0
|
|
20240709,154200,1783920100,20300,20300,20300,20300,0
|
|
20240709,154100,1783920100,20300,20300,20300,20300,552
|
|
20240709,154000,1783920100,20300,20300,20300,20300,0
|
|
20240709,153900,1783920100,20300,20300,20300,20300,0
|
|
20240709,153800,1783920100,20300,20300,20300,20300,0
|
|
20240709,153700,1783920100,20300,20300,20300,20300,0
|
|
20240709,153600,1783920100,20300,20300,20300,20300,0
|
|
20240709,153500,1783920100,20300,20300,20300,20300,0
|
|
20240709,153400,1783920100,20300,20300,20300,20300,0
|
|
20240709,153300,1783920100,20300,20300,20300,20300,0
|
|
20240709,153200,1783920100,20300,20300,20300,20300,0
|
|
20240709,153100,1783920100,20300,20300,20300,20300,0
|
|
20240709,153000,1783920100,20300,20300,20300,20300,552
|
|
20240709,152900,1772714500,20300,20300,20300,20300,0
|
|
20240709,152800,1772714500,20300,20300,20300,20300,0
|
|
20240709,152700,1772714500,20300,20300,20300,20300,0
|
|
20240709,152600,1772714500,20300,20300,20300,20300,0
|
|
20240709,152500,1772714500,20300,20300,20300,20300,0
|
|
20240709,152400,1772714500,20300,20300,20300,20300,0
|
|
20240709,152300,1772714500,20300,20300,20300,20300,0
|
|
20240709,152200,1772714500,20300,20300,20300,20300,0
|
|
20240709,152100,1772714500,20300,20300,20300,20300,0
|
|
20240709,152000,1772714500,20300,20300,20300,20300,0
|
|
20240709,151900,1772714500,20300,20200,20300,20200,94
|
|
20240709,151800,1770812450,20200,20250,20250,20200,59
|
|
20240709,151700,1769620200,20200,20200,20250,20200,215
|
|
20240709,151600,1765277150,20250,20250,20250,20250,11
|
|
20240709,151500,1765054400,20250,20200,20250,20200,38
|
|
20240709,151400,1764286750,20250,20200,20250,20200,74
|
|
20240709,151300,1762788300,20200,20200,20200,20200,4
|
|
20240709,151200,1762707500,20200,20250,20250,20200,266
|
|
20240709,151100,1757330350,20300,20250,20300,20200,98
|
|
20240709,151000,1755342450,20150,20250,20300,20150,2252
|
|
20240709,150900,1709930900,20200,20300,20300,20200,16
|
|
20240709,150800,1709607500,20200,20200,20250,20200,1080
|
|
20240709,150700,1687787500,20200,20250,20250,20200,301
|
|
20240709,150600,1681692400,20250,20200,20250,20200,643
|
|
20240709,150500,1668701150,20250,20250,20250,20200,302
|
|
20240709,150400,1662597450,20250,20250,20300,20250,179
|
|
20240709,150300,1658972450,20250,20300,20300,20250,39
|
|
20240709,150200,1658181250,20300,20300,20300,20300,91
|
|
20240709,150100,1656333950,20200,20200,20300,20200,106
|
|
20240709,150000,1654192550,20200,20300,20300,20150,3553
|
|
20240709,145900,1582225450,20350,20400,20400,20350,1353
|
|
20240709,145800,1554684900,20400,20400,20400,20400,573
|
|
20240709,145700,1542995700,20400,20400,20400,20400,188
|
|
20240709,145600,1539160500,20400,20450,20450,20400,144
|
|
20240709,145500,1536216250,20450,20400,20450,20350,126
|
|
20240709,145400,1533650350,20350,20450,20450,20350,708
|
|
20240709,145300,1519200700,20450,20450,20450,20450,224
|
|
20240709,145200,1514619900,20450,20500,20500,20450,689
|
|
20240709,145100,1500515350,20450,20550,20550,20450,1046
|
|
20240709,145000,1479081450,20600,20700,20700,20500,1461
|
|
20240709,144900,1448949000,20750,20700,20800,20700,1077
|
|
20240709,144800,1426596250,20700,20700,20700,20700,518
|
|
20240709,144700,1415873650,20700,20750,20800,20700,874
|
|
20240709,144600,1397752500,20750,20800,20850,20650,1087
|
|
20240709,144500,1375219000,20850,20600,20950,20600,1928
|
|
20240709,144400,1335025500,20700,20700,20700,20700,297
|
|
20240709,144300,1328877600,20700,20600,20750,20600,493
|
|
20240709,144200,1318693050,20650,20600,20650,20600,517
|
|
20240709,144100,1308031150,20650,20750,20750,20650,1354
|
|
20240709,144000,1280036500,20750,20600,20900,20450,1761
|
|
20240709,143900,1243726400,20600,20600,20600,20600,331
|
|
20240709,143800,1236907800,20500,20700,20800,20450,2067
|
|
20240709,143700,1194288450,20750,20850,20900,20650,3158
|
|
20240709,143600,1128607300,20800,20550,20800,20550,4366
|
|
20240709,143500,1038038450,20500,20450,20600,20450,576
|
|
20240709,143400,1026243100,20400,20400,20400,20400,0
|
|
20240709,143300,1026243100,20400,20400,20400,20400,57
|
|
20240709,143200,1025080300,20400,20400,20400,20350,114
|
|
20240709,143100,1022755200,20350,20350,20350,20350,46
|
|
20240709,143000,1021819100,20350,20500,20500,20350,2923
|
|
20240709,142900,962093800,20500,20550,20550,20500,2168
|
|
20240709,142800,917602550,20550,20550,20550,20550,0
|
|
20240709,142700,917602550,20550,20650,20650,20550,26
|
|
20240709,142600,917066650,20650,20650,20650,20650,90
|
|
20240709,142500,915208150,20650,20600,20650,20600,2419
|
|
20240709,142400,865355800,20650,20650,20650,20650,0
|
|
20240709,142300,865355800,20650,20700,20700,20600,390
|
|
20240709,142200,857302450,20700,20600,20700,20600,765
|
|
20240709,142100,841541150,20600,20600,20600,20600,27
|
|
20240709,142000,840984950,20600,20600,20600,20600,10
|
|
20240709,141900,840778950,20550,20550,20550,20550,5
|
|
20240709,141800,840676200,20550,20550,20550,20550,153
|
|
20240709,141700,837532050,20550,20550,20550,20550,0
|
|
20240709,141600,837532050,20550,20550,20550,20550,0
|
|
20240709,141500,837532050,20550,20550,20550,20550,110
|
|
20240709,141400,835271550,20600,20600,20600,20600,0
|
|
20240709,141300,835271550,20600,20600,20600,20600,23
|
|
20240709,141200,834797750,20600,20600,20600,20600,189
|
|
20240709,141100,830904350,20600,20700,20700,20600,505
|
|
20240709,141000,820500850,20700,20700,20700,20650,139
|
|
20240709,140900,817624750,20650,20650,20650,20650,0
|
|
20240709,140800,817624750,20650,20650,20650,20650,20
|
|
20240709,140700,817211750,20650,20650,20650,20650,0
|
|
20240709,140600,817211750,20650,20650,20650,20650,101
|
|
20240709,140500,815126100,20700,20700,20700,20700,0
|
|
20240709,140400,815126100,20700,20700,20700,20700,28
|
|
20240709,140300,814546500,20550,20550,20550,20550,4497
|
|
20240709,140200,722133150,20550,20550,20550,20550,614
|
|
20240709,140100,709515450,20550,20550,20550,20550,27
|
|
20240709,140000,708960600,20550,20550,20700,20550,247
|
|
20240709,135900,703883250,20550,20550,20550,20550,1000
|
|
20240709,135800,683333250,20550,20550,20550,20550,50
|
|
20240709,135700,682305750,20550,20600,20600,20550,1006
|
|
20240709,135600,661584150,20600,20650,20650,20600,2000
|
|
20240709,135500,620348000,20650,20650,20650,20650,0
|
|
20240709,135400,620348000,20650,20650,20650,20650,0
|
|
20240709,135300,620348000,20650,20700,20700,20650,753
|
|
20240709,135200,604761350,20750,20750,20750,20750,348
|
|
20240709,135100,597540350,20800,20800,20800,20800,32
|
|
20240709,135000,596874750,20800,20800,20800,20800,10
|
|
20240709,134900,596666750,20800,20850,20850,20800,2
|
|
20240709,134800,596625100,20800,20800,20800,20800,87
|
|
20240709,134700,594815500,20800,20800,20800,20800,110
|
|
20240709,134600,592527500,20800,20800,20800,20800,202
|
|
20240709,134500,588325900,20900,20900,20900,20900,1
|
|
20240709,134400,588305000,20850,20850,20850,20850,0
|
|
20240709,134300,588305000,20850,20850,20900,20850,332
|
|
20240709,134200,581382350,20900,20900,20900,20900,1
|
|
20240709,134100,581361450,20800,20900,20900,20800,117
|
|
20240709,134000,578917850,20900,20900,20900,20900,71
|
|
20240709,133900,577433950,20900,20900,20900,20900,0
|
|
20240709,133800,577433950,20900,20900,20900,20900,0
|
|
20240709,133700,577433950,20900,20900,20900,20900,52
|
|
20240709,133600,576347150,20900,20900,20900,20900,161
|
|
20240709,133500,572982250,20900,20900,20900,20900,55
|
|
20240709,133400,571832750,20900,20900,20900,20900,0
|
|
20240709,133300,571832750,20900,20900,20900,20900,112
|
|
20240709,133200,569491950,20900,20900,20900,20900,23
|
|
20240709,133100,569011250,20900,20900,20900,20900,0
|
|
20240709,133000,569011250,20900,20850,20900,20850,10
|
|
20240709,132900,568802500,20850,20850,20850,20850,2
|
|
20240709,132800,568760800,20850,20850,20850,20850,0
|
|
20240709,132700,568760800,20850,20850,20850,20850,292
|
|
20240709,132600,562672600,20850,20850,20850,20850,1
|
|
20240709,132500,562651750,20800,20800,20800,20800,80
|
|
20240709,132400,560987750,20900,20900,20900,20900,0
|
|
20240709,132300,560987750,20900,20900,20900,20900,1
|
|
20240709,132200,560966850,20850,20850,20850,20850,3
|
|
20240709,132100,560904300,20900,20900,20900,20900,0
|
|
20240709,132000,560904300,20900,20850,20900,20850,10
|
|
20240709,131900,560695350,20850,20900,20900,20850,22
|
|
20240709,131800,560236550,20900,20850,20900,20850,480
|
|
20240709,131700,550215250,20850,20800,20850,20800,241
|
|
20240709,131600,545193850,20800,20800,20800,20800,71
|
|
20240709,131500,543717050,20800,20800,20800,20800,0
|
|
20240709,131400,543717050,20800,20800,20800,20800,0
|
|
20240709,131300,543717050,20800,20800,20800,20800,0
|
|
20240709,131200,543717050,20800,20800,20800,20800,0
|
|
20240709,131100,543717050,20800,20800,20800,20800,0
|
|
20240709,131000,543717050,20800,20800,20800,20800,110
|
|
20240709,130900,541429050,20750,20800,20800,20750,22
|
|
20240709,130800,540971900,20800,20800,20800,20800,303
|
|
20240709,130700,534669500,20750,20750,20750,20750,0
|
|
20240709,130600,534669500,20750,20750,20750,20750,0
|
|
20240709,130500,534669500,20750,20750,20750,20750,179
|
|
20240709,130400,530955250,20750,20750,20750,20750,1
|
|
20240709,130300,530934500,20700,20750,20750,20700,6
|
|
20240709,130200,530810250,20750,20750,20750,20750,303
|
|
20240709,130100,524523000,20800,20800,20800,20800,0
|
|
20240709,130000,524523000,20800,20800,20800,20800,70
|
|
20240709,125900,523067000,20800,20800,20800,20800,15
|
|
20240709,125800,522755000,20800,20800,20800,20800,10
|
|
20240709,125700,522547000,20800,20800,20800,20800,53
|
|
20240709,125600,521444600,20800,20800,20800,20800,112
|
|
20240709,125500,519115000,20800,20800,20800,20750,17
|
|
20240709,125400,518761450,20800,20800,20800,20800,0
|
|
20240709,125300,518761450,20800,20800,20800,20800,15
|
|
20240709,125200,518449450,20750,20750,20750,20750,0
|
|
20240709,125100,518449450,20750,20800,20800,20750,19
|
|
20240709,125000,518054350,20750,20800,20800,20750,18
|
|
20240709,124900,517680300,20800,20800,20800,20800,17
|
|
20240709,124800,517326700,20800,20800,20800,20800,0
|
|
20240709,124700,517326700,20800,20800,20800,20800,17
|
|
20240709,124600,516973100,20700,20700,20700,20700,0
|
|
20240709,124500,516973100,20700,20750,20750,20700,23
|
|
20240709,124400,516496250,20750,20750,20750,20750,84
|
|
20240709,124300,514753250,20750,20800,20800,20750,33
|
|
20240709,124200,514067650,20750,20750,20750,20750,0
|
|
20240709,124100,514067650,20750,20750,20750,20750,518
|
|
20240709,124000,503319150,20750,20750,20750,20750,13
|
|
20240709,123900,503049400,20750,20750,20750,20750,2
|
|
20240709,123800,503007900,20750,20650,20750,20650,29
|
|
20240709,123700,502407450,20750,20750,20750,20750,31
|
|
20240709,123600,501764200,20750,20750,20750,20750,15
|
|
20240709,123500,501452950,20700,20700,20700,20700,1139
|
|
20240709,123400,477875650,20750,20750,20750,20750,17
|
|
20240709,123300,477522900,20750,20750,20750,20750,2
|
|
20240709,123200,477481400,20750,20750,20750,20750,35
|
|
20240709,123100,476755150,20750,20700,20750,20700,4
|
|
20240709,123000,476672300,20750,20750,20750,20700,44
|
|
20240709,122900,475759550,20750,20750,20750,20750,0
|
|
20240709,122800,475759550,20750,20750,20750,20750,15
|
|
20240709,122700,475448300,20750,20750,20750,20750,0
|
|
20240709,122600,475448300,20750,20750,20750,20750,18
|
|
20240709,122500,475074800,20750,20750,20750,20750,0
|
|
20240709,122400,475074800,20750,20750,20750,20750,18
|
|
20240709,122300,474701300,20750,20750,20750,20750,0
|
|
20240709,122200,474701300,20750,20750,20750,20750,17
|
|
20240709,122100,474348550,20750,20750,20750,20700,822
|
|
20240709,122000,457301150,20750,20800,20800,20750,34
|
|
20240709,121900,456594000,20800,20800,20800,20800,1
|
|
20240709,121800,456573200,20800,20800,20800,20800,16
|
|
20240709,121700,456240400,20800,20750,20800,20750,7
|
|
20240709,121600,456095100,20800,20800,20800,20800,26
|
|
20240709,121500,455554300,20800,20800,20800,20800,1
|
|
20240709,121400,455533500,20800,20800,20800,20800,15
|
|
20240709,121300,455221500,20750,20750,20750,20750,6
|
|
20240709,121200,455097000,20800,20800,20800,20800,15
|
|
20240709,121100,454785000,20800,20800,20800,20800,0
|
|
20240709,121000,454785000,20800,20800,20800,20800,25
|
|
20240709,120900,454265000,20800,20800,20800,20750,25
|
|
20240709,120800,453745450,20800,20800,20800,20800,18
|
|
20240709,120700,453371050,20800,20800,20800,20800,0
|
|
20240709,120600,453371050,20800,20800,20850,20800,762
|
|
20240709,120500,437518450,20800,20800,20800,20800,0
|
|
20240709,120400,437518450,20800,20800,20800,20800,15
|
|
20240709,120300,437206450,20750,20750,20750,20750,59
|
|
20240709,120200,435982200,20750,20750,20750,20750,1
|
|
20240709,120100,435961450,20750,20700,20750,20700,563
|
|
20240709,120000,424304200,20700,20750,20750,20700,18
|
|
20240709,115900,423930750,20750,20750,20750,20750,15
|
|
20240709,115800,423619500,20700,20700,20700,20700,5
|
|
20240709,115700,423516000,20750,20750,20750,20750,21
|
|
20240709,115600,423080250,20750,20700,20750,20700,11
|
|
20240709,115500,422852500,20750,20750,20750,20750,16
|
|
20240709,115400,422520500,20750,20750,20750,20750,0
|
|
20240709,115300,422520500,20750,20700,20750,20700,36
|
|
20240709,115200,421774250,20750,20750,20750,20750,7
|
|
20240709,115100,421629000,20750,20750,20750,20750,23
|
|
20240709,115000,421151750,20750,20750,20750,20750,11
|
|
20240709,114900,420923500,20750,20750,20750,20750,21
|
|
20240709,114800,420487750,20750,20750,20750,20750,0
|
|
20240709,114700,420487750,20750,20750,20750,20750,21
|
|
20240709,114600,420052000,20750,20750,20750,20750,21
|
|
20240709,114500,419616250,20750,20750,20750,20750,15
|
|
20240709,114400,419305000,20750,20750,20750,20750,2
|
|
20240709,114300,419263500,20750,20800,20800,20750,104
|
|
20240709,114200,417105350,20800,20800,20800,20800,2
|
|
20240709,114100,417063750,20800,20800,20800,20800,26
|
|
20240709,114000,416522950,20750,20750,20750,20750,18
|
|
20240709,113900,416149450,20750,20750,20750,20750,16
|
|
20240709,113800,415817450,20750,20750,20750,20750,0
|
|
20240709,113700,415817450,20750,20750,20750,20750,26
|
|
20240709,113600,415277950,20750,20750,20750,20750,0
|
|
20240709,113500,415277950,20750,20800,20800,20750,23
|
|
20240709,113400,414799950,20800,20800,20800,20800,0
|
|
20240709,113300,414799950,20800,20800,20800,20800,34
|
|
20240709,113200,414092750,20800,20800,20800,20800,0
|
|
20240709,113100,414092750,20800,20800,20800,20800,15
|
|
20240709,113000,413780750,20800,20750,20800,20750,10
|
|
20240709,112900,413573000,20750,20750,20750,20750,15
|
|
20240709,112800,413261750,20750,20750,20750,20750,175
|
|
20240709,112700,409630500,20800,20800,20800,20800,16
|
|
20240709,112600,409297700,20800,20800,20800,20800,1
|
|
20240709,112500,409276900,20800,20800,20800,20800,12
|
|
20240709,112400,409027300,20800,20800,20800,20800,17
|
|
20240709,112300,408673700,20800,20800,20800,20800,3
|
|
20240709,112200,408611300,20800,20800,20800,20800,23
|
|
20240709,112100,408132900,20800,20800,20800,20800,16
|
|
20240709,112000,407800100,20800,20800,20800,20750,243
|
|
20240709,111900,402755950,20800,20800,20800,20800,1
|
|
20240709,111800,402735150,20800,20800,20800,20800,19
|
|
20240709,111700,402339950,20800,20800,20800,20800,0
|
|
20240709,111600,402339950,20800,20750,20800,20750,17
|
|
20240709,111500,401986450,20750,20750,20750,20750,3
|
|
20240709,111400,401924200,20800,20800,20800,20800,28
|
|
20240709,111300,401341800,20750,20750,20750,20750,3
|
|
20240709,111200,401279550,20800,20750,20800,20750,16
|
|
20240709,111100,400946800,20750,20750,20750,20750,2
|
|
20240709,111000,400905300,20800,20750,20800,20750,24
|
|
20240709,110900,400406500,20750,20750,20750,20750,56
|
|
20240709,110800,399244500,20800,20750,20800,20750,161
|
|
20240709,110700,395903000,20800,20800,20800,20800,2
|
|
20240709,110600,395861400,20800,20800,20800,20800,17
|
|
20240709,110500,395507800,20800,20800,20800,20800,123
|
|
20240709,110400,392949400,20800,20800,20800,20800,17
|
|
20240709,110300,392595800,20800,20800,20800,20800,1
|
|
20240709,110200,392575000,20800,20800,20800,20800,55
|
|
20240709,110100,391431000,20800,20800,20800,20800,0
|
|
20240709,110000,391431000,20800,20750,20800,20750,28
|
|
20240709,105900,390848750,20800,20800,20800,20800,1
|
|
20240709,105800,390827950,20700,20800,20800,20700,55
|
|
20240709,105700,389687950,20800,20800,20800,20800,0
|
|
20240709,105600,389687950,20800,20800,20800,20800,15
|
|
20240709,105500,389375950,20800,20800,20800,20800,70
|
|
20240709,105400,387919950,20800,20800,20800,20800,14
|
|
20240709,105300,387628750,20800,20800,20800,20800,0
|
|
20240709,105200,387628750,20800,20800,20800,20800,17
|
|
20240709,105100,387275150,20800,20800,20800,20800,24
|
|
20240709,105000,386775950,20800,20800,20800,20800,33
|
|
20240709,104900,386089550,20750,20750,20750,20750,3
|
|
20240709,104800,386027300,20750,20750,20750,20750,0
|
|
20240709,104700,386027300,20750,20800,20800,20700,1007
|
|
20240709,104600,365138850,20850,20850,20850,20850,0
|
|
20240709,104500,365138850,20850,20850,20850,20850,15
|
|
20240709,104400,364826100,20850,20850,20850,20850,0
|
|
20240709,104300,364826100,20850,20850,20850,20850,15
|
|
20240709,104200,364513350,20800,20800,20800,20800,58
|
|
20240709,104100,363306950,20850,20850,20850,20850,65
|
|
20240709,104000,361951700,20850,20850,20850,20850,10
|
|
20240709,103900,361743200,20850,20850,20850,20850,15
|
|
20240709,103800,361430450,20800,20800,20800,20800,0
|
|
20240709,103700,361430450,20800,20800,20800,20800,14
|
|
20240709,103600,361139250,20800,20800,20800,20800,0
|
|
20240709,103500,361139250,20800,20800,20800,20800,15
|
|
20240709,103400,360827250,20800,20800,20800,20800,12
|
|
20240709,103300,360577650,20850,20850,20850,20850,15
|
|
20240709,103200,360264900,20850,20750,20850,20750,6
|
|
20240709,103100,360140300,20850,20850,20850,20850,15
|
|
20240709,103000,359827550,20850,20850,20850,20850,34
|
|
20240709,102900,359118650,20850,20850,20850,20850,15
|
|
20240709,102800,358805900,20850,20850,20850,20850,60
|
|
20240709,102700,357554900,20850,20850,20850,20850,15
|
|
20240709,102600,357242150,20850,20850,20850,20850,1
|
|
20240709,102500,357221300,20800,20850,20850,20800,199
|
|
20240709,102400,353080700,20850,20850,20850,20850,0
|
|
20240709,102300,353080700,20850,20850,20850,20850,120
|
|
20240709,102200,350578700,20800,20800,20800,20800,2
|
|
20240709,102100,350537100,20850,20850,20850,20850,15
|
|
20240709,102000,350224350,20850,20850,20850,20850,36
|
|
20240709,101900,349473750,20850,20850,20850,20800,202
|
|
20240709,101800,345271100,20800,20800,20800,20800,10
|
|
20240709,101700,345063100,20800,20800,20800,20800,500
|
|
20240709,101600,334663100,20750,20800,20800,20750,394
|
|
20240709,101500,326470850,20800,20900,20900,20800,36
|
|
20240709,101400,325720450,20900,20850,20900,20850,137
|
|
20240709,101300,322863950,20850,20900,20950,20850,72
|
|
20240709,101200,321359000,20900,20800,20950,20800,2881
|
|
20240709,101100,261316750,20800,20800,20800,20700,29
|
|
20240709,101000,260714950,20800,20750,20800,20700,182
|
|
20240709,100900,256935800,20800,20750,20800,20750,1212
|
|
20240709,100800,231776800,20750,20750,20750,20750,26
|
|
20240709,100700,231237300,20750,20750,20750,20750,3
|
|
20240709,100600,231175050,20750,20700,20750,20700,115
|
|
20240709,100500,228793800,20750,20750,20750,20750,290
|
|
20240709,100400,222776300,20750,20700,20750,20700,30
|
|
20240709,100300,222154300,20700,20700,20700,20700,4
|
|
20240709,100200,222071500,20700,20700,20700,20700,14
|
|
20240709,100100,221781700,20650,20700,20700,20650,13
|
|
20240709,100000,221512650,20750,20750,20750,20750,25
|
|
20240709,095900,220993900,20700,20750,20750,20700,130
|
|
20240709,095800,218302750,20750,20750,20750,20750,17
|
|
20240709,095700,217950000,20750,20750,20750,20750,182
|
|
20240709,095600,214173500,20750,20700,20750,20700,126
|
|
20240709,095500,211564000,20750,20750,20750,20700,14
|
|
20240709,095400,211274000,20800,20800,20800,20800,20
|
|
20240709,095300,210858000,20800,20800,20800,20750,5
|
|
20240709,095200,210754150,20750,20750,20750,20750,291
|
|
20240709,095100,204715900,20750,20750,20750,20750,40
|
|
20240709,095000,203885900,20750,20750,20750,20750,28
|
|
20240709,094900,203304900,20750,20750,20750,20750,1
|
|
20240709,094800,203284150,20700,20700,20700,20650,406
|
|
20240709,094700,194880300,20700,20700,20700,20650,10
|
|
20240709,094600,194673650,20650,20700,20700,20650,22
|
|
20240709,094500,194218600,20650,20650,20650,20650,7
|
|
20240709,094400,194074050,20650,20750,20750,20650,397
|
|
20240709,094300,185874300,20700,20750,20800,20700,238
|
|
20240709,094200,180945900,20800,20800,20800,20800,20
|
|
20240709,094100,180529900,20700,20750,20800,20700,189
|
|
20240709,094000,176615500,20750,20750,20800,20750,88
|
|
20240709,093900,174788950,20750,20750,20750,20750,17
|
|
20240709,093800,174436200,20750,20750,20750,20750,15
|
|
20240709,093700,174124950,20750,20700,20750,20700,1201
|
|
20240709,093600,149209000,20700,20700,20700,20700,619
|
|
20240709,093500,136395700,20700,20750,20750,20700,133
|
|
20240709,093400,133642500,20750,20750,20750,20750,7
|
|
20240709,093300,133497250,20750,20750,20750,20750,5
|
|
20240709,093200,133393500,20700,20700,20700,20700,108
|
|
20240709,093100,131157900,20750,20800,20800,20750,129
|
|
20240709,093000,128476100,20800,20800,20800,20800,18
|
|
20240709,092900,128101700,20800,20700,20800,20650,792
|
|
20240709,092800,111682200,20700,20650,20700,20650,87
|
|
20240709,092700,109885500,20700,20600,20700,20600,108
|
|
20240709,092600,107659850,20600,20600,20600,20600,70
|
|
20240709,092500,106217850,20600,20500,20600,20500,266
|
|
20240709,092400,100763550,20500,20500,20500,20500,281
|
|
20240709,092300,95003050,20500,20550,20550,20500,442
|
|
20240709,092200,85934600,20550,20550,20550,20550,12
|
|
20240709,092100,85688000,20500,20500,20500,20500,0
|
|
20240709,092000,85688000,20500,20550,20550,20500,12
|
|
20240709,091900,85441450,20550,20500,20550,20500,150
|
|
20240709,091800,82364000,20500,20500,20500,20500,230
|
|
20240709,091700,77649000,20500,20550,20550,20500,105
|
|
20240709,091600,75492150,20550,20550,20550,20550,0
|
|
20240709,091500,75492150,20550,20550,20550,20550,23
|
|
20240709,091400,75019500,20500,20500,20550,20500,142
|
|
20240709,091300,72107000,20500,20500,20500,20500,20
|
|
20240709,091200,71697000,20500,20550,20550,20500,290
|
|
20240709,091100,65749850,20500,20500,20500,20500,1
|
|
20240709,091000,65729350,20550,20550,20550,20500,324
|
|
20240709,090900,59071550,20550,20600,20600,20550,86
|
|
20240709,090800,57303950,20600,20650,20650,20600,364
|
|
20240709,090700,49793050,20700,20700,20700,20700,12
|
|
20240709,090600,49544650,20650,20700,20700,20650,133
|
|
20240709,090500,46798050,20700,20700,20700,20700,53
|
|
20240709,090400,45700950,20750,20700,20750,20700,347
|
|
20240709,090300,38515550,20700,20750,20750,20700,125
|
|
20240709,090200,35923300,20750,20750,20750,20750,409
|
|
20240709,090100,27436550,20750,20800,20800,20750,264
|
|
20240709,090000,21953650,20750,20800,20850,20750,1056
|