682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,201900,323469900,43850,43850,43850,43850,279
|
|
20240705,201800,323469900,43850,43850,43850,43850,0
|
|
20240705,201700,323469900,43850,43850,43850,43850,0
|
|
20240705,201600,323469900,43850,43850,43850,43850,0
|
|
20240705,201500,323469900,43850,43850,43850,43850,0
|
|
20240705,201400,323469900,43850,43850,43850,43850,0
|
|
20240705,201300,323469900,43850,43850,43850,43850,0
|
|
20240705,201200,323469900,43850,43850,43850,43850,0
|
|
20240705,201100,323469900,43850,43850,43850,43850,0
|
|
20240705,201000,323469900,43850,43850,43850,43850,0
|
|
20240705,200900,323469900,43850,43850,43850,43850,0
|
|
20240705,200800,323469900,43850,43850,43850,43850,0
|
|
20240705,200700,323469900,43850,43850,43850,43850,0
|
|
20240705,200600,323469900,43850,43850,43850,43850,0
|
|
20240705,200500,323469900,43850,43850,43850,43850,0
|
|
20240705,200400,323469900,43850,43850,43850,43850,0
|
|
20240705,200300,323469900,43850,43850,43850,43850,0
|
|
20240705,200200,323469900,43850,43850,43850,43850,0
|
|
20240705,200100,323469900,43850,43850,43850,43850,0
|
|
20240705,200000,323469900,43850,43850,43850,43850,0
|
|
20240705,195900,323469900,43850,43850,43850,43850,0
|
|
20240705,195800,323469900,43850,43850,43850,43850,0
|
|
20240705,195700,323469900,43850,43850,43850,43850,0
|
|
20240705,195600,323469900,43850,43850,43850,43850,0
|
|
20240705,195500,323469900,43850,43850,43850,43850,0
|
|
20240705,195400,323469900,43850,43850,43850,43850,0
|
|
20240705,195300,323469900,43850,43850,43850,43850,0
|
|
20240705,195200,323469900,43850,43850,43850,43850,0
|
|
20240705,195100,323469900,43850,43850,43850,43850,0
|
|
20240705,195000,323469900,43850,43850,43850,43850,0
|
|
20240705,194900,323469900,43850,43850,43850,43850,279
|
|
20240705,194800,323469900,43850,43850,43850,43850,0
|
|
20240705,194700,323469900,43850,43850,43850,43850,0
|
|
20240705,194600,323469900,43850,43850,43850,43850,0
|
|
20240705,194500,323469900,43850,43850,43850,43850,0
|
|
20240705,194400,323469900,43850,43850,43850,43850,0
|
|
20240705,194300,323469900,43850,43850,43850,43850,0
|
|
20240705,194200,323469900,43850,43850,43850,43850,0
|
|
20240705,194100,323469900,43850,43850,43850,43850,0
|
|
20240705,194000,323469900,43850,43850,43850,43850,0
|
|
20240705,193900,323469900,43850,43850,43850,43850,0
|
|
20240705,193800,323469900,43850,43850,43850,43850,0
|
|
20240705,193700,323469900,43850,43850,43850,43850,0
|
|
20240705,193600,323469900,43850,43850,43850,43850,0
|
|
20240705,193500,323469900,43850,43850,43850,43850,0
|
|
20240705,193400,323469900,43850,43850,43850,43850,0
|
|
20240705,193300,323469900,43850,43850,43850,43850,0
|
|
20240705,193200,323469900,43850,43850,43850,43850,0
|
|
20240705,193100,323469900,43850,43850,43850,43850,0
|
|
20240705,193000,323469900,43850,43850,43850,43850,0
|
|
20240705,192900,323469900,43850,43850,43850,43850,0
|
|
20240705,192800,323469900,43850,43850,43850,43850,0
|
|
20240705,192700,323469900,43850,43850,43850,43850,0
|
|
20240705,192600,323469900,43850,43850,43850,43850,0
|
|
20240705,192500,323469900,43850,43850,43850,43850,0
|
|
20240705,192400,323469900,43850,43850,43850,43850,0
|
|
20240705,192300,323469900,43850,43850,43850,43850,0
|
|
20240705,192200,323469900,43850,43850,43850,43850,0
|
|
20240705,192100,323469900,43850,43850,43850,43850,0
|
|
20240705,192000,323469900,43850,43850,43850,43850,0
|
|
20240705,191900,323469900,43850,43850,43850,43850,279
|
|
20240705,191800,323469900,43850,43850,43850,43850,0
|
|
20240705,191700,323469900,43850,43850,43850,43850,0
|
|
20240705,191600,323469900,43850,43850,43850,43850,0
|
|
20240705,191500,323469900,43850,43850,43850,43850,0
|
|
20240705,191400,323469900,43850,43850,43850,43850,0
|
|
20240705,191300,323469900,43850,43850,43850,43850,0
|
|
20240705,191200,323469900,43850,43850,43850,43850,0
|
|
20240705,191100,323469900,43850,43850,43850,43850,0
|
|
20240705,191000,323469900,43850,43850,43850,43850,0
|
|
20240705,190900,323469900,43850,43850,43850,43850,0
|
|
20240705,190800,323469900,43850,43850,43850,43850,0
|
|
20240705,190700,323469900,43850,43850,43850,43850,0
|
|
20240705,190600,323469900,43850,43850,43850,43850,0
|
|
20240705,190500,323469900,43850,43850,43850,43850,0
|
|
20240705,190400,323469900,43850,43850,43850,43850,0
|
|
20240705,190300,323469900,43850,43850,43850,43850,0
|
|
20240705,190200,323469900,43850,43850,43850,43850,0
|
|
20240705,190100,323469900,43850,43850,43850,43850,0
|
|
20240705,190000,323469900,43850,43850,43850,43850,0
|
|
20240705,185900,323469900,43850,43850,43850,43850,0
|
|
20240705,185800,323469900,43850,43850,43850,43850,0
|
|
20240705,185700,323469900,43850,43850,43850,43850,0
|
|
20240705,185600,323469900,43850,43850,43850,43850,0
|
|
20240705,185500,323469900,43850,43850,43850,43850,0
|
|
20240705,185400,323469900,43850,43850,43850,43850,0
|
|
20240705,185300,323469900,43850,43850,43850,43850,0
|
|
20240705,185200,323469900,43850,43850,43850,43850,0
|
|
20240705,185100,323469900,43850,43850,43850,43850,0
|
|
20240705,185000,323469900,43850,43850,43850,43850,0
|
|
20240705,184900,323469900,43850,43850,43850,43850,279
|
|
20240705,184800,323469900,43850,43850,43850,43850,0
|
|
20240705,184700,323469900,43850,43850,43850,43850,0
|
|
20240705,184600,323469900,43850,43850,43850,43850,0
|
|
20240705,184500,323469900,43850,43850,43850,43850,0
|
|
20240705,184400,323469900,43850,43850,43850,43850,0
|
|
20240705,184300,323469900,43850,43850,43850,43850,0
|
|
20240705,184200,323469900,43850,43850,43850,43850,0
|
|
20240705,184100,323469900,43850,43850,43850,43850,0
|
|
20240705,184000,323469900,43850,43850,43850,43850,0
|
|
20240705,183900,323469900,43850,43850,43850,43850,0
|
|
20240705,183800,323469900,43850,43850,43850,43850,0
|
|
20240705,183700,323469900,43850,43850,43850,43850,0
|
|
20240705,183600,323469900,43850,43850,43850,43850,0
|
|
20240705,183500,323469900,43850,43850,43850,43850,0
|
|
20240705,183400,323469900,43850,43850,43850,43850,0
|
|
20240705,183300,323469900,43850,43850,43850,43850,0
|
|
20240705,183200,323469900,43850,43850,43850,43850,0
|
|
20240705,183100,323469900,43850,43850,43850,43850,0
|
|
20240705,183000,323469900,43850,43850,43850,43850,0
|
|
20240705,182900,323469900,43850,43850,43850,43850,0
|
|
20240705,182800,323469900,43850,43850,43850,43850,0
|
|
20240705,182700,323469900,43850,43850,43850,43850,0
|
|
20240705,182600,323469900,43850,43850,43850,43850,0
|
|
20240705,182500,323469900,43850,43850,43850,43850,0
|
|
20240705,182400,323469900,43850,43850,43850,43850,0
|
|
20240705,182300,323469900,43850,43850,43850,43850,0
|
|
20240705,182200,323469900,43850,43850,43850,43850,0
|
|
20240705,182100,323469900,43850,43850,43850,43850,0
|
|
20240705,182000,323469900,43850,43850,43850,43850,0
|
|
20240705,181900,323469900,43850,43850,43850,43850,279
|
|
20240705,181800,323469900,43850,43850,43850,43850,0
|
|
20240705,181700,323469900,43850,43850,43850,43850,0
|
|
20240705,181600,323469900,43850,43850,43850,43850,0
|
|
20240705,181500,323469900,43850,43850,43850,43850,0
|
|
20240705,181400,323469900,43850,43850,43850,43850,0
|
|
20240705,181300,323469900,43850,43850,43850,43850,0
|
|
20240705,181200,323469900,43850,43850,43850,43850,0
|
|
20240705,181100,323469900,43850,43850,43850,43850,0
|
|
20240705,181000,323469900,43850,43850,43850,43850,0
|
|
20240705,180900,323469900,43850,43850,43850,43850,0
|
|
20240705,180800,323469900,43850,43850,43850,43850,0
|
|
20240705,180700,323469900,43850,43850,43850,43850,0
|
|
20240705,180600,323469900,43850,43850,43850,43850,0
|
|
20240705,180500,323469900,43850,43850,43850,43850,0
|
|
20240705,180400,323469900,43850,43850,43850,43850,0
|
|
20240705,180300,323469900,43850,43850,43850,43850,0
|
|
20240705,180200,323469900,43850,43850,43850,43850,0
|
|
20240705,180100,323469900,43850,43850,43850,43850,0
|
|
20240705,180000,323469900,43850,43850,43850,43850,0
|
|
20240705,175900,323469900,43850,43850,43850,43850,0
|
|
20240705,175800,323469900,43850,43850,43850,43850,0
|
|
20240705,175700,323469900,43850,43850,43850,43850,0
|
|
20240705,175600,323469900,43850,43850,43850,43850,0
|
|
20240705,175500,323469900,43850,43850,43850,43850,0
|
|
20240705,175400,323469900,43850,43850,43850,43850,0
|
|
20240705,175300,323469900,43850,43850,43850,43850,0
|
|
20240705,175200,323469900,43850,43850,43850,43850,0
|
|
20240705,175100,323469900,43850,43850,43850,43850,0
|
|
20240705,175000,323469900,43850,43850,43850,43850,0
|
|
20240705,174900,323469900,43850,43850,43850,43850,279
|
|
20240705,174800,323469900,43850,43850,43850,43850,0
|
|
20240705,174700,323469900,43850,43850,43850,43850,0
|
|
20240705,174600,323469900,43850,43850,43850,43850,0
|
|
20240705,174500,323469900,43850,43850,43850,43850,0
|
|
20240705,174400,323469900,43850,43850,43850,43850,0
|
|
20240705,174300,323469900,43850,43850,43850,43850,0
|
|
20240705,174200,323469900,43850,43850,43850,43850,0
|
|
20240705,174100,323469900,43850,43850,43850,43850,0
|
|
20240705,174000,323469900,43850,43850,43850,43850,0
|
|
20240705,173900,323469900,43850,43850,43850,43850,0
|
|
20240705,173800,323469900,43850,43850,43850,43850,0
|
|
20240705,173700,323469900,43850,43850,43850,43850,0
|
|
20240705,173600,323469900,43850,43850,43850,43850,0
|
|
20240705,173500,323469900,43850,43850,43850,43850,0
|
|
20240705,173400,323469900,43850,43850,43850,43850,0
|
|
20240705,173300,323469900,43850,43850,43850,43850,0
|
|
20240705,173200,323469900,43850,43850,43850,43850,0
|
|
20240705,173100,323469900,43850,43850,43850,43850,0
|
|
20240705,173000,323469900,43850,43850,43850,43850,0
|
|
20240705,172900,323469900,43850,43850,43850,43850,0
|
|
20240705,172800,323469900,43850,43850,43850,43850,0
|
|
20240705,172700,323469900,43850,43850,43850,43850,0
|
|
20240705,172600,323469900,43850,43850,43850,43850,0
|
|
20240705,172500,323469900,43850,43850,43850,43850,0
|
|
20240705,172400,323469900,43850,43850,43850,43850,0
|
|
20240705,172300,323469900,43850,43850,43850,43850,0
|
|
20240705,172200,323469900,43850,43850,43850,43850,0
|
|
20240705,172100,323469900,43850,43850,43850,43850,0
|
|
20240705,172000,323469900,43850,43850,43850,43850,0
|
|
20240705,171900,323469900,43850,43850,43850,43850,279
|
|
20240705,171800,323469900,43850,43850,43850,43850,0
|
|
20240705,171700,323469900,43850,43850,43850,43850,0
|
|
20240705,171600,323469900,43850,43850,43850,43850,0
|
|
20240705,171500,323469900,43850,43850,43850,43850,0
|
|
20240705,171400,323469900,43850,43850,43850,43850,0
|
|
20240705,171300,323469900,43850,43850,43850,43850,0
|
|
20240705,171200,323469900,43850,43850,43850,43850,0
|
|
20240705,171100,323469900,43850,43850,43850,43850,0
|
|
20240705,171000,323469900,43850,43850,43850,43850,0
|
|
20240705,170900,323469900,43850,43850,43850,43850,0
|
|
20240705,170800,323469900,43850,43850,43850,43850,0
|
|
20240705,170700,323469900,43850,43850,43850,43850,0
|
|
20240705,170600,323469900,43850,43850,43850,43850,0
|
|
20240705,170500,323469900,43850,43850,43850,43850,0
|
|
20240705,170400,323469900,43850,43850,43850,43850,0
|
|
20240705,170300,323469900,43850,43850,43850,43850,0
|
|
20240705,170200,323469900,43850,43850,43850,43850,0
|
|
20240705,170100,323469900,43850,43850,43850,43850,0
|
|
20240705,170000,323469900,43850,43850,43850,43850,0
|
|
20240705,165900,323469900,43850,43850,43850,43850,0
|
|
20240705,165800,323469900,43850,43850,43850,43850,0
|
|
20240705,165700,323469900,43850,43850,43850,43850,0
|
|
20240705,165600,323469900,43850,43850,43850,43850,0
|
|
20240705,165500,323469900,43850,43850,43850,43850,0
|
|
20240705,165400,323469900,43850,43850,43850,43850,0
|
|
20240705,165300,323469900,43850,43850,43850,43850,0
|
|
20240705,165200,323469900,43850,43850,43850,43850,0
|
|
20240705,165100,323469900,43850,43850,43850,43850,0
|
|
20240705,165000,323469900,43850,43850,43850,43850,0
|
|
20240705,164900,323469900,43850,43850,43850,43850,279
|
|
20240705,164800,323469900,43850,43850,43850,43850,0
|
|
20240705,164700,323469900,43850,43850,43850,43850,0
|
|
20240705,164600,323469900,43850,43850,43850,43850,0
|
|
20240705,164500,323469900,43850,43850,43850,43850,0
|
|
20240705,164400,323469900,43850,43850,43850,43850,0
|
|
20240705,164300,323469900,43850,43850,43850,43850,0
|
|
20240705,164200,323469900,43850,43850,43850,43850,0
|
|
20240705,164100,323469900,43850,43850,43850,43850,0
|
|
20240705,164000,323469900,43850,43850,43850,43850,0
|
|
20240705,163900,323469900,43850,43850,43850,43850,0
|
|
20240705,163800,323469900,43850,43850,43850,43850,0
|
|
20240705,163700,323469900,43850,43850,43850,43850,0
|
|
20240705,163600,323469900,43850,43850,43850,43850,0
|
|
20240705,163500,323469900,43850,43850,43850,43850,0
|
|
20240705,163400,323469900,43850,43850,43850,43850,0
|
|
20240705,163300,323469900,43850,43850,43850,43850,0
|
|
20240705,163200,323469900,43850,43850,43850,43850,0
|
|
20240705,163100,323469900,43850,43850,43850,43850,0
|
|
20240705,163000,323469900,43850,43850,43850,43850,0
|
|
20240705,162900,323469900,43850,43850,43850,43850,0
|
|
20240705,162800,323469900,43850,43850,43850,43850,0
|
|
20240705,162700,323469900,43850,43850,43850,43850,0
|
|
20240705,162600,323469900,43850,43850,43850,43850,0
|
|
20240705,162500,323469900,43850,43850,43850,43850,0
|
|
20240705,162400,323469900,43850,43850,43850,43850,0
|
|
20240705,162300,323469900,43850,43850,43850,43850,0
|
|
20240705,162200,323469900,43850,43850,43850,43850,0
|
|
20240705,162100,323469900,43850,43850,43850,43850,0
|
|
20240705,162000,323469900,43850,43850,43850,43850,0
|
|
20240705,161900,323469900,43850,43850,43850,43850,279
|
|
20240705,161800,323469900,43850,43850,43850,43850,0
|
|
20240705,161700,323469900,43850,43850,43850,43850,0
|
|
20240705,161600,323469900,43850,43850,43850,43850,0
|
|
20240705,161500,323469900,43850,43850,43850,43850,0
|
|
20240705,161400,323469900,43850,43850,43850,43850,0
|
|
20240705,161300,323469900,43850,43850,43850,43850,0
|
|
20240705,161200,323469900,43850,43850,43850,43850,0
|
|
20240705,161100,323469900,43850,43850,43850,43850,0
|
|
20240705,161000,323469900,43850,43850,43850,43850,0
|
|
20240705,160900,323469900,43850,43850,43850,43850,0
|
|
20240705,160800,323469900,43850,43850,43850,43850,0
|
|
20240705,160700,323469900,43850,43850,43850,43850,0
|
|
20240705,160600,323469900,43850,43850,43850,43850,0
|
|
20240705,160500,323469900,43850,43850,43850,43850,0
|
|
20240705,160400,323469900,43850,43850,43850,43850,0
|
|
20240705,160300,323469900,43850,43850,43850,43850,0
|
|
20240705,160200,323469900,43850,43850,43850,43850,0
|
|
20240705,160100,323469900,43850,43850,43850,43850,0
|
|
20240705,160000,323469900,43850,43850,43850,43850,0
|
|
20240705,155900,323469900,43850,43850,43850,43850,0
|
|
20240705,155800,323469900,43850,43850,43850,43850,0
|
|
20240705,155700,323469900,43850,43850,43850,43850,0
|
|
20240705,155600,323469900,43850,43850,43850,43850,0
|
|
20240705,155500,323469900,43850,43850,43850,43850,0
|
|
20240705,155400,323469900,43850,43850,43850,43850,0
|
|
20240705,155300,323469900,43850,43850,43850,43850,0
|
|
20240705,155200,323469900,43850,43850,43850,43850,0
|
|
20240705,155100,323469900,43850,43850,43850,43850,0
|
|
20240705,155000,323469900,43850,43850,43850,43850,0
|
|
20240705,154900,323469900,43850,43850,43850,43850,279
|
|
20240705,154800,323469900,43850,43850,43850,43850,0
|
|
20240705,154700,323469900,43850,43850,43850,43850,0
|
|
20240705,154600,323469900,43850,43850,43850,43850,0
|
|
20240705,154500,323469900,43850,43850,43850,43850,0
|
|
20240705,154400,323469900,43850,43850,43850,43850,0
|
|
20240705,154300,323469900,43850,43850,43850,43850,0
|
|
20240705,154200,323469900,43850,43850,43850,43850,0
|
|
20240705,154100,323469900,43850,43850,43850,43850,0
|
|
20240705,154000,323469900,43850,43850,43850,43850,0
|
|
20240705,153900,323469900,43850,43850,43850,43850,0
|
|
20240705,153800,323469900,43850,43850,43850,43850,0
|
|
20240705,153700,323469900,43850,43850,43850,43850,0
|
|
20240705,153600,323469900,43850,43850,43850,43850,0
|
|
20240705,153500,323469900,43850,43850,43850,43850,0
|
|
20240705,153400,323469900,43850,43850,43850,43850,0
|
|
20240705,153300,323469900,43850,43850,43850,43850,0
|
|
20240705,153200,323469900,43850,43850,43850,43850,0
|
|
20240705,153100,323469900,43850,43850,43850,43850,0
|
|
20240705,153000,323469900,43850,43850,43850,43850,279
|
|
20240705,152900,311235750,43800,43800,43800,43800,0
|
|
20240705,152800,311235750,43800,43800,43800,43800,0
|
|
20240705,152700,311235750,43800,43800,43800,43800,0
|
|
20240705,152600,311235750,43800,43800,43800,43800,0
|
|
20240705,152500,311235750,43800,43800,43800,43800,0
|
|
20240705,152400,311235750,43800,43800,43800,43800,0
|
|
20240705,152300,311235750,43800,43800,43800,43800,0
|
|
20240705,152200,311235750,43800,43800,43800,43800,0
|
|
20240705,152100,311235750,43800,43800,43800,43800,0
|
|
20240705,152000,311235750,43800,43800,43800,43800,0
|
|
20240705,151900,311235750,43800,43800,43800,43800,23
|
|
20240705,151800,310228350,43800,43800,43800,43800,3
|
|
20240705,151700,310096950,43800,43800,43800,43800,0
|
|
20240705,151600,310096950,43800,43800,43800,43800,0
|
|
20240705,151500,310096950,43800,43800,43800,43800,0
|
|
20240705,151400,310096950,43800,43800,43800,43800,0
|
|
20240705,151300,310096950,43800,43800,43800,43800,0
|
|
20240705,151200,310096950,43800,43800,43800,43800,0
|
|
20240705,151100,310096950,43800,43800,43800,43800,0
|
|
20240705,151000,310096950,43800,43800,43800,43800,3
|
|
20240705,150900,309965550,43850,43850,43850,43850,25
|
|
20240705,150800,308869300,43850,43850,43850,43850,0
|
|
20240705,150700,308869300,43850,43850,43850,43850,1
|
|
20240705,150600,308825450,43650,43650,43650,43650,50
|
|
20240705,150500,306642950,43700,43900,43900,43700,106
|
|
20240705,150400,302010550,43650,43850,43850,43650,116
|
|
20240705,150300,296924550,43700,43700,43700,43700,0
|
|
20240705,150200,296924550,43700,43700,43700,43700,0
|
|
20240705,150100,296924550,43700,43700,43700,43700,9
|
|
20240705,150000,296531250,43700,43700,43700,43700,123
|
|
20240705,145900,291156150,43850,43850,43850,43850,0
|
|
20240705,145800,291156150,43850,43700,43850,43700,8
|
|
20240705,145700,290806400,43700,43700,43700,43700,0
|
|
20240705,145600,290806400,43700,43700,43700,43700,70
|
|
20240705,145500,287747400,43700,43700,43700,43700,1
|
|
20240705,145400,287703700,43700,43700,43700,43700,0
|
|
20240705,145300,287703700,43700,43700,43700,43700,28
|
|
20240705,145200,286480100,43850,43850,43850,43850,1
|
|
20240705,145100,286436250,43900,43900,43900,43900,0
|
|
20240705,145000,286436250,43900,43900,43900,43900,0
|
|
20240705,144900,286436250,43900,43900,43900,43900,0
|
|
20240705,144800,286436250,43900,43900,43900,43900,0
|
|
20240705,144700,286436250,43900,43900,43900,43900,0
|
|
20240705,144600,286436250,43900,43900,43900,43900,0
|
|
20240705,144500,286436250,43900,43900,43900,43900,0
|
|
20240705,144400,286436250,43900,43900,43900,43900,0
|
|
20240705,144300,286436250,43900,43900,43900,43900,0
|
|
20240705,144200,286436250,43900,43900,43900,43900,0
|
|
20240705,144100,286436250,43900,43900,43900,43900,0
|
|
20240705,144000,286436250,43900,43900,43900,43900,0
|
|
20240705,143900,286436250,43900,43900,43900,43900,0
|
|
20240705,143800,286436250,43900,43900,43900,43900,0
|
|
20240705,143700,286436250,43900,43900,43900,43900,10
|
|
20240705,143600,285997250,43900,43900,43900,43900,1
|
|
20240705,143500,285953350,43900,43900,43900,43900,2
|
|
20240705,143400,285865550,43650,43600,43650,43600,27
|
|
20240705,143300,284688250,43600,43600,43600,43600,0
|
|
20240705,143200,284688250,43600,43600,43600,43600,5
|
|
20240705,143100,284470250,43600,43600,43600,43600,0
|
|
20240705,143000,284470250,43600,43600,43600,43600,0
|
|
20240705,142900,284470250,43600,43600,43600,43600,6
|
|
20240705,142800,284208650,43600,43600,43600,43600,0
|
|
20240705,142700,284208650,43600,43600,43600,43600,0
|
|
20240705,142600,284208650,43600,43700,43700,43600,224
|
|
20240705,142500,274430050,43700,43700,43700,43700,14
|
|
20240705,142400,273818250,43700,43700,43700,43700,21
|
|
20240705,142300,272900550,43700,43700,43700,43700,195
|
|
20240705,142200,264379050,43750,43750,43750,43750,29
|
|
20240705,142100,263110300,43750,43750,43750,43750,141
|
|
20240705,142000,256941550,43750,43750,43750,43750,0
|
|
20240705,141900,256941550,43750,43750,43750,43750,14
|
|
20240705,141800,256329050,43750,43750,43750,43750,3
|
|
20240705,141700,256197800,43750,43750,43750,43750,1
|
|
20240705,141600,256154050,43700,43700,43700,43700,0
|
|
20240705,141500,256154050,43700,43700,43700,43700,67
|
|
20240705,141400,253226150,43750,43750,43750,43750,0
|
|
20240705,141300,253226150,43750,43750,43750,43750,0
|
|
20240705,141200,253226150,43750,43700,43750,43700,22
|
|
20240705,141100,252264650,43700,43700,43700,43700,1
|
|
20240705,141000,252220950,43750,43750,43750,43750,1
|
|
20240705,140900,252177200,43700,43700,43700,43700,0
|
|
20240705,140800,252177200,43700,43700,43700,43700,0
|
|
20240705,140700,252177200,43700,43700,43700,43700,2
|
|
20240705,140600,252089800,43700,43700,43700,43700,20
|
|
20240705,140500,251215800,43700,43700,43700,43700,0
|
|
20240705,140400,251215800,43700,43700,43700,43700,47
|
|
20240705,140300,249161900,43700,43700,43700,43700,0
|
|
20240705,140200,249161900,43700,43700,43700,43700,0
|
|
20240705,140100,249161900,43700,43700,43700,43700,0
|
|
20240705,140000,249161900,43700,43700,43700,43700,0
|
|
20240705,135900,249161900,43700,43700,43700,43700,0
|
|
20240705,135800,249161900,43700,43700,43700,43700,0
|
|
20240705,135700,249161900,43700,43700,43700,43700,0
|
|
20240705,135600,249161900,43700,43700,43700,43700,0
|
|
20240705,135500,249161900,43700,43700,43700,43700,0
|
|
20240705,135400,249161900,43700,43700,43700,43700,0
|
|
20240705,135300,249161900,43700,43700,43700,43700,9
|
|
20240705,135200,248768600,43700,43700,43700,43700,1
|
|
20240705,135100,248724900,43700,43700,43700,43700,40
|
|
20240705,135000,246976900,43700,43700,43700,43700,50
|
|
20240705,134900,244791900,43750,43750,43750,43750,27
|
|
20240705,134800,243610650,43750,43750,43750,43750,6
|
|
20240705,134700,243348150,43750,43750,43750,43750,0
|
|
20240705,134600,243348150,43750,43750,43750,43750,0
|
|
20240705,134500,243348150,43750,43750,43750,43750,0
|
|
20240705,134400,243348150,43750,43750,43750,43750,0
|
|
20240705,134300,243348150,43750,43750,43750,43750,0
|
|
20240705,134200,243348150,43750,43750,43750,43750,11
|
|
20240705,134100,242866900,43750,43750,43750,43750,0
|
|
20240705,134000,242866900,43750,43750,43750,43750,0
|
|
20240705,133900,242866900,43750,43750,43750,43750,39
|
|
20240705,133800,241160650,43850,43850,43850,43850,1
|
|
20240705,133700,241116800,43700,43700,43700,43700,0
|
|
20240705,133600,241116800,43700,43700,43700,43700,3
|
|
20240705,133500,240985700,43700,43700,43700,43700,0
|
|
20240705,133400,240985700,43700,43700,43700,43700,0
|
|
20240705,133300,240985700,43700,43700,43700,43700,0
|
|
20240705,133200,240985700,43700,43700,43700,43700,0
|
|
20240705,133100,240985700,43700,43700,43700,43700,0
|
|
20240705,133000,240985700,43700,43700,43700,43700,1
|
|
20240705,132900,240942000,43700,43700,43700,43700,10
|
|
20240705,132800,240505000,43700,43700,43700,43700,0
|
|
20240705,132700,240505000,43700,43700,43700,43700,80
|
|
20240705,132600,237009000,43700,43700,43700,43700,0
|
|
20240705,132500,237009000,43700,43700,43700,43700,20
|
|
20240705,132400,236135000,43650,43650,43650,43650,0
|
|
20240705,132300,236135000,43650,43650,43650,43650,0
|
|
20240705,132200,236135000,43650,43650,43650,43650,3
|
|
20240705,132100,236004050,43700,43700,43700,43700,5
|
|
20240705,132000,235785550,43700,43700,43700,43700,25
|
|
20240705,131900,234693050,43700,43700,43700,43700,0
|
|
20240705,131800,234693050,43700,43700,43700,43700,0
|
|
20240705,131700,234693050,43700,43700,43700,43700,0
|
|
20240705,131600,234693050,43700,43700,43700,43700,2
|
|
20240705,131500,234605650,43700,43700,43700,43700,0
|
|
20240705,131400,234605650,43700,43700,43700,43700,0
|
|
20240705,131300,234605650,43700,43700,43700,43700,50
|
|
20240705,131200,232420650,43600,43600,43600,43600,2
|
|
20240705,131100,232333450,43600,43650,43650,43600,16
|
|
20240705,131000,231635650,43700,43700,43700,43700,0
|
|
20240705,130900,231635650,43700,43700,43700,43700,0
|
|
20240705,130800,231635650,43700,43700,43700,43700,42
|
|
20240705,130700,229800250,43700,43700,43700,43700,51
|
|
20240705,130600,227571550,43650,43650,43650,43650,0
|
|
20240705,130500,227571550,43650,43650,43650,43650,10
|
|
20240705,130400,227135050,43650,43650,43650,43650,3
|
|
20240705,130300,227004100,43650,43650,43650,43650,0
|
|
20240705,130200,227004100,43650,43650,43650,43650,14
|
|
20240705,130100,226393000,43700,43700,43700,43700,0
|
|
20240705,130000,226393000,43700,43700,43700,43700,1
|
|
20240705,125900,226349300,43700,43700,43700,43700,6
|
|
20240705,125800,226087100,43700,43700,43700,43700,2
|
|
20240705,125700,225999700,43700,43700,43700,43700,0
|
|
20240705,125600,225999700,43700,43700,43700,43700,0
|
|
20240705,125500,225999700,43700,43700,43700,43700,0
|
|
20240705,125400,225999700,43700,43700,43700,43700,0
|
|
20240705,125300,225999700,43700,43700,43700,43700,7
|
|
20240705,125200,225693800,43700,43700,43700,43700,0
|
|
20240705,125100,225693800,43700,43700,43700,43700,0
|
|
20240705,125000,225693800,43700,43600,43700,43600,211
|
|
20240705,124900,216494100,43600,43600,43600,43600,0
|
|
20240705,124800,216494100,43600,43600,43600,43600,23
|
|
20240705,124700,215491300,43700,43700,43700,43700,0
|
|
20240705,124600,215491300,43700,43700,43700,43700,0
|
|
20240705,124500,215491300,43700,43700,43700,43700,0
|
|
20240705,124400,215491300,43700,43700,43700,43700,133
|
|
20240705,124300,209679200,43700,43700,43700,43700,115
|
|
20240705,124200,204653700,43750,43750,43750,43750,35
|
|
20240705,124100,203122450,43850,43850,43850,43850,0
|
|
20240705,124000,203122450,43850,43850,43850,43850,0
|
|
20240705,123900,203122450,43850,43850,43850,43850,0
|
|
20240705,123800,203122450,43850,43850,43850,43850,0
|
|
20240705,123700,203122450,43850,43850,43850,43850,1
|
|
20240705,123600,203078600,43800,43800,43800,43800,0
|
|
20240705,123500,203078600,43800,43800,43800,43800,8
|
|
20240705,123400,202728200,43800,43800,43800,43800,0
|
|
20240705,123300,202728200,43800,43800,43800,43800,6
|
|
20240705,123200,202465400,43850,43850,43850,43850,0
|
|
20240705,123100,202465400,43850,43850,43850,43850,25
|
|
20240705,123000,201369150,43850,43850,43850,43850,16
|
|
20240705,122900,200667550,43850,43850,43850,43850,18
|
|
20240705,122800,199878250,43850,43850,43850,43850,5
|
|
20240705,122700,199659000,43850,43850,43850,43850,3
|
|
20240705,122600,199527450,43850,43850,43850,43850,0
|
|
20240705,122500,199527450,43850,43850,43850,43850,0
|
|
20240705,122400,199527450,43850,43850,43850,43850,0
|
|
20240705,122300,199527450,43850,43850,43850,43850,0
|
|
20240705,122200,199527450,43850,43850,43850,43850,5
|
|
20240705,122100,199308200,43850,43850,43850,43850,1
|
|
20240705,122000,199264350,43850,43700,43850,43700,29
|
|
20240705,121900,197996750,43700,43700,43700,43700,74
|
|
20240705,121800,194762950,43700,43700,43700,43700,2
|
|
20240705,121700,194675550,43700,43700,43700,43700,114
|
|
20240705,121600,189693750,43700,43700,43700,43700,0
|
|
20240705,121500,189693750,43700,43700,43700,43700,0
|
|
20240705,121400,189693750,43700,43700,43700,43700,23
|
|
20240705,121300,188688650,43750,43750,43750,43750,0
|
|
20240705,121200,188688650,43750,43750,43750,43750,1
|
|
20240705,121100,188644900,43850,43750,43850,43750,8
|
|
20240705,121000,188294800,43850,43850,43850,43850,1
|
|
20240705,120900,188250950,43900,43900,43900,43900,1
|
|
20240705,120800,188207050,43900,43900,43900,43900,0
|
|
20240705,120700,188207050,43900,43900,43900,43900,0
|
|
20240705,120600,188207050,43900,43900,43900,43900,0
|
|
20240705,120500,188207050,43900,43900,43900,43900,0
|
|
20240705,120400,188207050,43900,43900,43900,43900,20
|
|
20240705,120300,187329050,43900,43900,43900,43900,0
|
|
20240705,120200,187329050,43900,43900,43900,43900,0
|
|
20240705,120100,187329050,43900,43900,43900,43900,0
|
|
20240705,120000,187329050,43900,43900,43900,43900,0
|
|
20240705,115900,187329050,43900,43900,43900,43900,3
|
|
20240705,115800,187197350,43900,43900,43900,43900,0
|
|
20240705,115700,187197350,43900,43900,43900,43900,1
|
|
20240705,115600,187153450,43750,43750,43750,43750,0
|
|
20240705,115500,187153450,43750,43750,43750,43750,1
|
|
20240705,115400,187109700,43900,43900,43900,43900,0
|
|
20240705,115300,187109700,43900,43850,43900,43850,3
|
|
20240705,115200,186978100,43750,43750,43750,43750,0
|
|
20240705,115100,186978100,43750,43750,43750,43750,0
|
|
20240705,115000,186978100,43750,43750,43750,43750,25
|
|
20240705,114900,185884350,43800,43800,43800,43800,0
|
|
20240705,114800,185884350,43800,43800,43800,43800,0
|
|
20240705,114700,185884350,43800,43800,43800,43800,1
|
|
20240705,114600,185840550,43850,43850,43850,43850,0
|
|
20240705,114500,185840550,43850,43850,43850,43850,0
|
|
20240705,114400,185840550,43850,43850,43850,43850,0
|
|
20240705,114300,185840550,43850,43850,43850,43850,16
|
|
20240705,114200,185138950,43850,43850,43850,43850,2
|
|
20240705,114100,185051250,43850,43850,43850,43850,0
|
|
20240705,114000,185051250,43850,43850,43850,43850,10
|
|
20240705,113900,184612750,43850,43850,43850,43850,1
|
|
20240705,113800,184568900,43850,43850,43850,43850,40
|
|
20240705,113700,182814900,43850,43850,43850,43850,0
|
|
20240705,113600,182814900,43850,43850,43850,43850,0
|
|
20240705,113500,182814900,43850,43850,43850,43850,0
|
|
20240705,113400,182814900,43850,43850,43850,43850,11
|
|
20240705,113300,182332550,43850,43850,43850,43850,0
|
|
20240705,113200,182332550,43850,43850,43850,43850,0
|
|
20240705,113100,182332550,43850,43850,43850,43850,0
|
|
20240705,113000,182332550,43850,43850,43850,43850,0
|
|
20240705,112900,182332550,43850,43850,43850,43850,0
|
|
20240705,112800,182332550,43850,43850,43850,43850,253
|
|
20240705,112700,171238500,43850,43850,43850,43850,0
|
|
20240705,112600,171238500,43850,43850,43850,43850,1
|
|
20240705,112500,171194650,43850,43850,43850,43850,10
|
|
20240705,112400,170756150,43850,43850,43850,43850,15
|
|
20240705,112300,170098400,43850,43850,43850,43850,0
|
|
20240705,112200,170098400,43850,43700,43850,43700,29
|
|
20240705,112100,168830950,43800,43800,43800,43800,0
|
|
20240705,112000,168830950,43800,43800,43800,43800,1
|
|
20240705,111900,168787150,43750,43650,43750,43650,89
|
|
20240705,111800,164897850,43700,43700,43700,43700,1
|
|
20240705,111700,164854150,43550,43550,43550,43550,0
|
|
20240705,111600,164854150,43550,43550,43550,43550,0
|
|
20240705,111500,164854150,43550,43550,43550,43550,0
|
|
20240705,111400,164854150,43550,43550,43550,43550,13
|
|
20240705,111300,164288000,43700,43700,43700,43700,2
|
|
20240705,111200,164200600,43700,43700,43700,43600,234
|
|
20240705,111100,153995500,43600,43600,43600,43600,0
|
|
20240705,111000,153995500,43600,43600,43600,43600,0
|
|
20240705,110900,153995500,43600,43650,43650,43600,8
|
|
20240705,110800,153646400,43650,43650,43650,43650,0
|
|
20240705,110700,153646400,43650,43650,43650,43650,7
|
|
20240705,110600,153340850,43700,43700,43700,43700,0
|
|
20240705,110500,153340850,43700,43700,43700,43700,1
|
|
20240705,110400,153297150,43600,43600,43600,43600,5
|
|
20240705,110300,153079150,43550,43550,43550,43550,0
|
|
20240705,110200,153079150,43550,43550,43550,43550,0
|
|
20240705,110100,153079150,43550,43550,43550,43550,0
|
|
20240705,110000,153079150,43550,43550,43550,43550,0
|
|
20240705,105900,153079150,43550,43550,43550,43550,0
|
|
20240705,105800,153079150,43550,43650,43650,43550,111
|
|
20240705,105700,148238050,43700,43700,43700,43700,2
|
|
20240705,105600,148150650,43700,43700,43700,43700,0
|
|
20240705,105500,148150650,43700,43700,43700,43700,0
|
|
20240705,105400,148150650,43700,43700,43700,43700,0
|
|
20240705,105300,148150650,43700,43700,43700,43700,5
|
|
20240705,105200,147932150,43700,43700,43700,43700,1
|
|
20240705,105100,147888450,43700,43700,43700,43700,135
|
|
20240705,105000,141988950,43700,43700,43700,43700,20
|
|
20240705,104900,141114950,43700,43700,43700,43700,0
|
|
20240705,104800,141114950,43700,43700,43700,43700,10
|
|
20240705,104700,140677950,43700,43700,43700,43700,0
|
|
20240705,104600,140677950,43700,43700,43700,43700,0
|
|
20240705,104500,140677950,43700,43750,43750,43700,11
|
|
20240705,104400,140197200,43600,43600,43600,43600,1
|
|
20240705,104300,140153600,43600,43750,43750,43600,4
|
|
20240705,104200,139978750,43600,43600,43600,43600,1
|
|
20240705,104100,139935150,43600,43750,43750,43600,4
|
|
20240705,104000,139760600,43550,43700,43700,43550,331
|
|
20240705,103900,125314500,43750,43750,43750,43750,0
|
|
20240705,103800,125314500,43750,43750,43750,43750,0
|
|
20240705,103700,125314500,43750,43750,43750,43750,0
|
|
20240705,103600,125314500,43750,43750,43750,43750,34
|
|
20240705,103500,123827000,43750,43750,43750,43750,20
|
|
20240705,103400,122952000,43750,43750,43750,43750,8
|
|
20240705,103300,122602000,43750,43750,43750,43750,1
|
|
20240705,103200,122558250,43700,43700,43700,43700,0
|
|
20240705,103100,122558250,43700,43700,43700,43700,6
|
|
20240705,103000,122296050,43700,43700,43700,43700,30
|
|
20240705,102900,120985050,43750,43750,43750,43750,33
|
|
20240705,102800,119541300,43700,43700,43700,43700,0
|
|
20240705,102700,119541300,43700,43700,43700,43700,1
|
|
20240705,102600,119497600,43750,43750,43750,43750,0
|
|
20240705,102500,119497600,43750,43750,43750,43750,2
|
|
20240705,102400,119410100,43700,43700,43700,43700,0
|
|
20240705,102300,119410100,43700,43700,43700,43700,0
|
|
20240705,102200,119410100,43700,43700,43700,43700,9
|
|
20240705,102100,119016800,43750,43750,43750,43750,1
|
|
20240705,102000,118973050,43700,43700,43700,43700,100
|
|
20240705,101900,114603050,43750,43750,43750,43750,4
|
|
20240705,101800,114428050,43750,43750,43750,43750,1
|
|
20240705,101700,114384300,43700,43750,43750,43700,32
|
|
20240705,101600,112985800,43750,43750,43750,43750,1
|
|
20240705,101500,112942050,43750,43750,43750,43750,2
|
|
20240705,101400,112854550,43700,43700,43700,43700,0
|
|
20240705,101300,112854550,43700,43700,43700,43700,17
|
|
20240705,101200,112111650,43750,43750,43750,43750,11
|
|
20240705,101100,111630400,43750,43750,43750,43750,10
|
|
20240705,101000,111192900,43750,43750,43750,43750,15
|
|
20240705,100900,110536650,43750,43750,43750,43750,1
|
|
20240705,100800,110492900,43750,43750,43750,43750,63
|
|
20240705,100700,107736650,43800,43800,43800,43800,0
|
|
20240705,100600,107736650,43800,43800,43800,43750,166
|
|
20240705,100500,100468400,43800,43800,43800,43800,0
|
|
20240705,100400,100468400,43800,43900,43900,43800,25
|
|
20240705,100300,99371400,43900,43900,43900,43900,0
|
|
20240705,100200,99371400,43900,43850,43900,43850,46
|
|
20240705,100100,97354200,43900,43900,43900,43900,0
|
|
20240705,100000,97354200,43900,43900,43900,43900,1
|
|
20240705,095900,97310300,43850,43900,43900,43850,11
|
|
20240705,095800,96827900,43800,43900,43900,43800,6
|
|
20240705,095700,96565000,43900,43900,43900,43900,2
|
|
20240705,095600,96477200,43800,43800,43800,43800,0
|
|
20240705,095500,96477200,43800,43850,43850,43800,32
|
|
20240705,095400,95075150,43800,43800,43800,43800,0
|
|
20240705,095300,95075150,43800,43800,43800,43800,20
|
|
20240705,095200,94199150,43800,43800,43800,43800,33
|
|
20240705,095100,92753750,43900,43900,43900,43900,18
|
|
20240705,095000,91963550,43900,43900,43900,43900,49
|
|
20240705,094900,89812450,44000,44000,44000,44000,88
|
|
20240705,094800,85940450,44000,44000,44000,44000,40
|
|
20240705,094700,84180450,44050,44050,44050,44050,9
|
|
20240705,094600,83784000,44050,44100,44100,44050,57
|
|
20240705,094500,81270650,44100,44100,44100,44100,1
|
|
20240705,094400,81226550,44100,44100,44100,44100,2
|
|
20240705,094300,81138350,44100,44100,44100,44100,0
|
|
20240705,094200,81138350,44100,44100,44100,44100,110
|
|
20240705,094100,76287350,44100,44100,44100,44100,0
|
|
20240705,094000,76287350,44100,44150,44150,44100,21
|
|
20240705,093900,75360250,44150,44150,44150,44150,8
|
|
20240705,093800,75007050,44250,44250,44250,44250,117
|
|
20240705,093700,69829800,44250,44250,44250,44250,30
|
|
20240705,093600,68502300,44250,44250,44250,44250,1
|
|
20240705,093500,68458050,44200,44200,44200,44200,28
|
|
20240705,093400,67220450,44200,44200,44200,44200,15
|
|
20240705,093300,66557450,44200,44150,44200,44150,63
|
|
20240705,093200,63774950,44100,44100,44100,44050,63
|
|
20240705,093100,60996700,44050,44050,44050,44050,0
|
|
20240705,093000,60996700,44050,44050,44050,44050,0
|
|
20240705,092900,60996700,44050,44050,44050,44050,74
|
|
20240705,092800,57737000,44050,44050,44050,44050,0
|
|
20240705,092700,57737000,44050,44050,44050,44050,0
|
|
20240705,092600,57737000,44050,44050,44050,44050,19
|
|
20240705,092500,56900050,44100,44100,44100,44100,0
|
|
20240705,092400,56900050,44100,44050,44100,44050,14
|
|
20240705,092300,56283250,44050,43900,44050,43900,46
|
|
20240705,092200,54261350,43900,43900,43900,43900,5
|
|
20240705,092100,54041850,43800,43750,43800,43750,32
|
|
20240705,092000,52640350,43750,43750,43750,43750,3
|
|
20240705,091900,52509100,43650,43700,43700,43650,44
|
|
20240705,091800,50588250,43700,43700,43700,43700,11
|
|
20240705,091700,50107550,43750,43750,43750,43750,16
|
|
20240705,091600,49407550,43800,43800,43800,43800,0
|
|
20240705,091500,49407550,43800,43800,43800,43800,52
|
|
20240705,091400,47129950,43850,43850,43850,43850,1
|
|
20240705,091300,47086100,43800,43750,43800,43750,2
|
|
20240705,091200,46998550,43750,43750,43750,43750,6
|
|
20240705,091100,46736050,43800,43750,43800,43750,40
|
|
20240705,091000,44985700,43800,43800,43800,43650,96
|
|
20240705,090900,40788400,43800,43800,43800,43800,1
|
|
20240705,090800,40744600,43650,43650,43650,43650,50
|
|
20240705,090700,38562100,43600,43600,43600,43600,103
|
|
20240705,090600,34071300,43650,43600,43650,43600,11
|
|
20240705,090500,33591200,43650,43800,43800,43650,170
|
|
20240705,090400,26168800,44100,44100,44100,44100,2
|
|
20240705,090300,26080600,44300,44300,44300,44300,0
|
|
20240705,090200,26080600,44300,44000,44300,43950,433
|
|
20240705,090100,7040600,44050,44050,44050,44000,140
|
|
20240705,090000,880000,44000,44000,44000,44000,20
|