682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,201900,323439900,44000,44000,44000,44000,172
|
|
20240708,201800,323439900,44000,44000,44000,44000,0
|
|
20240708,201700,323439900,44000,44000,44000,44000,0
|
|
20240708,201600,323439900,44000,44000,44000,44000,0
|
|
20240708,201500,323439900,44000,44000,44000,44000,0
|
|
20240708,201400,323439900,44000,44000,44000,44000,0
|
|
20240708,201300,323439900,44000,44000,44000,44000,0
|
|
20240708,201200,323439900,44000,44000,44000,44000,0
|
|
20240708,201100,323439900,44000,44000,44000,44000,0
|
|
20240708,201000,323439900,44000,44000,44000,44000,0
|
|
20240708,200900,323439900,44000,44000,44000,44000,0
|
|
20240708,200800,323439900,44000,44000,44000,44000,0
|
|
20240708,200700,323439900,44000,44000,44000,44000,0
|
|
20240708,200600,323439900,44000,44000,44000,44000,0
|
|
20240708,200500,323439900,44000,44000,44000,44000,0
|
|
20240708,200400,323439900,44000,44000,44000,44000,0
|
|
20240708,200300,323439900,44000,44000,44000,44000,0
|
|
20240708,200200,323439900,44000,44000,44000,44000,0
|
|
20240708,200100,323439900,44000,44000,44000,44000,0
|
|
20240708,200000,323439900,44000,44000,44000,44000,0
|
|
20240708,195900,323439900,44000,44000,44000,44000,0
|
|
20240708,195800,323439900,44000,44000,44000,44000,0
|
|
20240708,195700,323439900,44000,44000,44000,44000,0
|
|
20240708,195600,323439900,44000,44000,44000,44000,0
|
|
20240708,195500,323439900,44000,44000,44000,44000,0
|
|
20240708,195400,323439900,44000,44000,44000,44000,0
|
|
20240708,195300,323439900,44000,44000,44000,44000,0
|
|
20240708,195200,323439900,44000,44000,44000,44000,0
|
|
20240708,195100,323439900,44000,44000,44000,44000,0
|
|
20240708,195000,323439900,44000,44000,44000,44000,0
|
|
20240708,194900,323439900,44000,44000,44000,44000,172
|
|
20240708,194800,323439900,44000,44000,44000,44000,0
|
|
20240708,194700,323439900,44000,44000,44000,44000,0
|
|
20240708,194600,323439900,44000,44000,44000,44000,0
|
|
20240708,194500,323439900,44000,44000,44000,44000,0
|
|
20240708,194400,323439900,44000,44000,44000,44000,0
|
|
20240708,194300,323439900,44000,44000,44000,44000,0
|
|
20240708,194200,323439900,44000,44000,44000,44000,0
|
|
20240708,194100,323439900,44000,44000,44000,44000,0
|
|
20240708,194000,323439900,44000,44000,44000,44000,0
|
|
20240708,193900,323439900,44000,44000,44000,44000,0
|
|
20240708,193800,323439900,44000,44000,44000,44000,0
|
|
20240708,193700,323439900,44000,44000,44000,44000,0
|
|
20240708,193600,323439900,44000,44000,44000,44000,0
|
|
20240708,193500,323439900,44000,44000,44000,44000,0
|
|
20240708,193400,323439900,44000,44000,44000,44000,0
|
|
20240708,193300,323439900,44000,44000,44000,44000,0
|
|
20240708,193200,323439900,44000,44000,44000,44000,0
|
|
20240708,193100,323439900,44000,44000,44000,44000,0
|
|
20240708,193000,323439900,44000,44000,44000,44000,0
|
|
20240708,192900,323439900,44000,44000,44000,44000,0
|
|
20240708,192800,323439900,44000,44000,44000,44000,0
|
|
20240708,192700,323439900,44000,44000,44000,44000,0
|
|
20240708,192600,323439900,44000,44000,44000,44000,0
|
|
20240708,192500,323439900,44000,44000,44000,44000,0
|
|
20240708,192400,323439900,44000,44000,44000,44000,0
|
|
20240708,192300,323439900,44000,44000,44000,44000,0
|
|
20240708,192200,323439900,44000,44000,44000,44000,0
|
|
20240708,192100,323439900,44000,44000,44000,44000,0
|
|
20240708,192000,323439900,44000,44000,44000,44000,0
|
|
20240708,191900,323439900,44000,44000,44000,44000,172
|
|
20240708,191800,323439900,44000,44000,44000,44000,0
|
|
20240708,191700,323439900,44000,44000,44000,44000,0
|
|
20240708,191600,323439900,44000,44000,44000,44000,0
|
|
20240708,191500,323439900,44000,44000,44000,44000,0
|
|
20240708,191400,323439900,44000,44000,44000,44000,0
|
|
20240708,191300,323439900,44000,44000,44000,44000,0
|
|
20240708,191200,323439900,44000,44000,44000,44000,0
|
|
20240708,191100,323439900,44000,44000,44000,44000,0
|
|
20240708,191000,323439900,44000,44000,44000,44000,0
|
|
20240708,190900,323439900,44000,44000,44000,44000,0
|
|
20240708,190800,323439900,44000,44000,44000,44000,0
|
|
20240708,190700,323439900,44000,44000,44000,44000,0
|
|
20240708,190600,323439900,44000,44000,44000,44000,0
|
|
20240708,190500,323439900,44000,44000,44000,44000,0
|
|
20240708,190400,323439900,44000,44000,44000,44000,0
|
|
20240708,190300,323439900,44000,44000,44000,44000,0
|
|
20240708,190200,323439900,44000,44000,44000,44000,0
|
|
20240708,190100,323439900,44000,44000,44000,44000,0
|
|
20240708,190000,323439900,44000,44000,44000,44000,0
|
|
20240708,185900,323439900,44000,44000,44000,44000,0
|
|
20240708,185800,323439900,44000,44000,44000,44000,0
|
|
20240708,185700,323439900,44000,44000,44000,44000,0
|
|
20240708,185600,323439900,44000,44000,44000,44000,0
|
|
20240708,185500,323439900,44000,44000,44000,44000,0
|
|
20240708,185400,323439900,44000,44000,44000,44000,0
|
|
20240708,185300,323439900,44000,44000,44000,44000,0
|
|
20240708,185200,323439900,44000,44000,44000,44000,0
|
|
20240708,185100,323439900,44000,44000,44000,44000,0
|
|
20240708,185000,323439900,44000,44000,44000,44000,0
|
|
20240708,184900,323439900,44000,44000,44000,44000,172
|
|
20240708,184800,323439900,44000,44000,44000,44000,0
|
|
20240708,184700,323439900,44000,44000,44000,44000,0
|
|
20240708,184600,323439900,44000,44000,44000,44000,0
|
|
20240708,184500,323439900,44000,44000,44000,44000,0
|
|
20240708,184400,323439900,44000,44000,44000,44000,0
|
|
20240708,184300,323439900,44000,44000,44000,44000,0
|
|
20240708,184200,323439900,44000,44000,44000,44000,0
|
|
20240708,184100,323439900,44000,44000,44000,44000,0
|
|
20240708,184000,323439900,44000,44000,44000,44000,0
|
|
20240708,183900,323439900,44000,44000,44000,44000,0
|
|
20240708,183800,323439900,44000,44000,44000,44000,0
|
|
20240708,183700,323439900,44000,44000,44000,44000,0
|
|
20240708,183600,323439900,44000,44000,44000,44000,0
|
|
20240708,183500,323439900,44000,44000,44000,44000,0
|
|
20240708,183400,323439900,44000,44000,44000,44000,0
|
|
20240708,183300,323439900,44000,44000,44000,44000,0
|
|
20240708,183200,323439900,44000,44000,44000,44000,0
|
|
20240708,183100,323439900,44000,44000,44000,44000,0
|
|
20240708,183000,323439900,44000,44000,44000,44000,0
|
|
20240708,182900,323439900,44000,44000,44000,44000,0
|
|
20240708,182800,323439900,44000,44000,44000,44000,0
|
|
20240708,182700,323439900,44000,44000,44000,44000,0
|
|
20240708,182600,323439900,44000,44000,44000,44000,0
|
|
20240708,182500,323439900,44000,44000,44000,44000,0
|
|
20240708,182400,323439900,44000,44000,44000,44000,0
|
|
20240708,182300,323439900,44000,44000,44000,44000,0
|
|
20240708,182200,323439900,44000,44000,44000,44000,0
|
|
20240708,182100,323439900,44000,44000,44000,44000,0
|
|
20240708,182000,323439900,44000,44000,44000,44000,0
|
|
20240708,181900,323439900,44000,44000,44000,44000,172
|
|
20240708,181800,323439900,44000,44000,44000,44000,0
|
|
20240708,181700,323439900,44000,44000,44000,44000,0
|
|
20240708,181600,323439900,44000,44000,44000,44000,0
|
|
20240708,181500,323439900,44000,44000,44000,44000,0
|
|
20240708,181400,323439900,44000,44000,44000,44000,0
|
|
20240708,181300,323439900,44000,44000,44000,44000,0
|
|
20240708,181200,323439900,44000,44000,44000,44000,0
|
|
20240708,181100,323439900,44000,44000,44000,44000,0
|
|
20240708,181000,323439900,44000,44000,44000,44000,0
|
|
20240708,180900,323439900,44000,44000,44000,44000,0
|
|
20240708,180800,323439900,44000,44000,44000,44000,0
|
|
20240708,180700,323439900,44000,44000,44000,44000,0
|
|
20240708,180600,323439900,44000,44000,44000,44000,0
|
|
20240708,180500,323439900,44000,44000,44000,44000,0
|
|
20240708,180400,323439900,44000,44000,44000,44000,0
|
|
20240708,180300,323439900,44000,44000,44000,44000,0
|
|
20240708,180200,323439900,44000,44000,44000,44000,0
|
|
20240708,180100,323439900,44000,44000,44000,44000,0
|
|
20240708,180000,323439900,44000,44000,44000,44000,0
|
|
20240708,175900,323439900,44000,44000,44000,44000,0
|
|
20240708,175800,323439900,44000,44000,44000,44000,0
|
|
20240708,175700,323439900,44000,44000,44000,44000,0
|
|
20240708,175600,323439900,44000,44000,44000,44000,0
|
|
20240708,175500,323439900,44000,44000,44000,44000,0
|
|
20240708,175400,323439900,44000,44000,44000,44000,0
|
|
20240708,175300,323439900,44000,44000,44000,44000,0
|
|
20240708,175200,323439900,44000,44000,44000,44000,0
|
|
20240708,175100,323439900,44000,44000,44000,44000,0
|
|
20240708,175000,323439900,44000,44000,44000,44000,0
|
|
20240708,174900,323439900,44000,44000,44000,44000,172
|
|
20240708,174800,323439900,44000,44000,44000,44000,0
|
|
20240708,174700,323439900,44000,44000,44000,44000,0
|
|
20240708,174600,323439900,44000,44000,44000,44000,0
|
|
20240708,174500,323439900,44000,44000,44000,44000,0
|
|
20240708,174400,323439900,44000,44000,44000,44000,0
|
|
20240708,174300,323439900,44000,44000,44000,44000,0
|
|
20240708,174200,323439900,44000,44000,44000,44000,0
|
|
20240708,174100,323439900,44000,44000,44000,44000,0
|
|
20240708,174000,323439900,44000,44000,44000,44000,0
|
|
20240708,173900,323439900,44000,44000,44000,44000,0
|
|
20240708,173800,323439900,44000,44000,44000,44000,0
|
|
20240708,173700,323439900,44000,44000,44000,44000,0
|
|
20240708,173600,323439900,44000,44000,44000,44000,0
|
|
20240708,173500,323439900,44000,44000,44000,44000,0
|
|
20240708,173400,323439900,44000,44000,44000,44000,0
|
|
20240708,173300,323439900,44000,44000,44000,44000,0
|
|
20240708,173200,323439900,44000,44000,44000,44000,0
|
|
20240708,173100,323439900,44000,44000,44000,44000,0
|
|
20240708,173000,323439900,44000,44000,44000,44000,0
|
|
20240708,172900,323439900,44000,44000,44000,44000,0
|
|
20240708,172800,323439900,44000,44000,44000,44000,0
|
|
20240708,172700,323439900,44000,44000,44000,44000,0
|
|
20240708,172600,323439900,44000,44000,44000,44000,0
|
|
20240708,172500,323439900,44000,44000,44000,44000,0
|
|
20240708,172400,323439900,44000,44000,44000,44000,0
|
|
20240708,172300,323439900,44000,44000,44000,44000,0
|
|
20240708,172200,323439900,44000,44000,44000,44000,0
|
|
20240708,172100,323439900,44000,44000,44000,44000,0
|
|
20240708,172000,323439900,44000,44000,44000,44000,0
|
|
20240708,171900,323439900,44000,44000,44000,44000,172
|
|
20240708,171800,323439900,44000,44000,44000,44000,0
|
|
20240708,171700,323439900,44000,44000,44000,44000,0
|
|
20240708,171600,323439900,44000,44000,44000,44000,0
|
|
20240708,171500,323439900,44000,44000,44000,44000,0
|
|
20240708,171400,323439900,44000,44000,44000,44000,0
|
|
20240708,171300,323439900,44000,44000,44000,44000,0
|
|
20240708,171200,323439900,44000,44000,44000,44000,0
|
|
20240708,171100,323439900,44000,44000,44000,44000,0
|
|
20240708,171000,323439900,44000,44000,44000,44000,0
|
|
20240708,170900,323439900,44000,44000,44000,44000,0
|
|
20240708,170800,323439900,44000,44000,44000,44000,0
|
|
20240708,170700,323439900,44000,44000,44000,44000,0
|
|
20240708,170600,323439900,44000,44000,44000,44000,0
|
|
20240708,170500,323439900,44000,44000,44000,44000,0
|
|
20240708,170400,323439900,44000,44000,44000,44000,0
|
|
20240708,170300,323439900,44000,44000,44000,44000,0
|
|
20240708,170200,323439900,44000,44000,44000,44000,0
|
|
20240708,170100,323439900,44000,44000,44000,44000,0
|
|
20240708,170000,323439900,44000,44000,44000,44000,0
|
|
20240708,165900,323439900,44000,44000,44000,44000,0
|
|
20240708,165800,323439900,44000,44000,44000,44000,0
|
|
20240708,165700,323439900,44000,44000,44000,44000,0
|
|
20240708,165600,323439900,44000,44000,44000,44000,0
|
|
20240708,165500,323439900,44000,44000,44000,44000,0
|
|
20240708,165400,323439900,44000,44000,44000,44000,0
|
|
20240708,165300,323439900,44000,44000,44000,44000,0
|
|
20240708,165200,323439900,44000,44000,44000,44000,0
|
|
20240708,165100,323439900,44000,44000,44000,44000,0
|
|
20240708,165000,323439900,44000,44000,44000,44000,0
|
|
20240708,164900,323439900,44000,44000,44000,44000,172
|
|
20240708,164800,323439900,44000,44000,44000,44000,0
|
|
20240708,164700,323439900,44000,44000,44000,44000,0
|
|
20240708,164600,323439900,44000,44000,44000,44000,0
|
|
20240708,164500,323439900,44000,44000,44000,44000,0
|
|
20240708,164400,323439900,44000,44000,44000,44000,0
|
|
20240708,164300,323439900,44000,44000,44000,44000,0
|
|
20240708,164200,323439900,44000,44000,44000,44000,0
|
|
20240708,164100,323439900,44000,44000,44000,44000,0
|
|
20240708,164000,323439900,44000,44000,44000,44000,0
|
|
20240708,163900,323439900,44000,44000,44000,44000,0
|
|
20240708,163800,323439900,44000,44000,44000,44000,0
|
|
20240708,163700,323439900,44000,44000,44000,44000,0
|
|
20240708,163600,323439900,44000,44000,44000,44000,0
|
|
20240708,163500,323439900,44000,44000,44000,44000,0
|
|
20240708,163400,323439900,44000,44000,44000,44000,0
|
|
20240708,163300,323439900,44000,44000,44000,44000,0
|
|
20240708,163200,323439900,44000,44000,44000,44000,0
|
|
20240708,163100,323439900,44000,44000,44000,44000,0
|
|
20240708,163000,323439900,44000,44000,44000,44000,0
|
|
20240708,162900,323439900,44000,44000,44000,44000,0
|
|
20240708,162800,323439900,44000,44000,44000,44000,0
|
|
20240708,162700,323439900,44000,44000,44000,44000,0
|
|
20240708,162600,323439900,44000,44000,44000,44000,0
|
|
20240708,162500,323439900,44000,44000,44000,44000,0
|
|
20240708,162400,323439900,44000,44000,44000,44000,0
|
|
20240708,162300,323439900,44000,44000,44000,44000,0
|
|
20240708,162200,323439900,44000,44000,44000,44000,0
|
|
20240708,162100,323439900,44000,44000,44000,44000,0
|
|
20240708,162000,323439900,44000,44000,44000,44000,0
|
|
20240708,161900,323439900,44000,44000,44000,44000,172
|
|
20240708,161800,323439900,44000,44000,44000,44000,0
|
|
20240708,161700,323439900,44000,44000,44000,44000,0
|
|
20240708,161600,323439900,44000,44000,44000,44000,0
|
|
20240708,161500,323439900,44000,44000,44000,44000,0
|
|
20240708,161400,323439900,44000,44000,44000,44000,0
|
|
20240708,161300,323439900,44000,44000,44000,44000,0
|
|
20240708,161200,323439900,44000,44000,44000,44000,0
|
|
20240708,161100,323439900,44000,44000,44000,44000,0
|
|
20240708,161000,323439900,44000,44000,44000,44000,0
|
|
20240708,160900,323439900,44000,44000,44000,44000,0
|
|
20240708,160800,323439900,44000,44000,44000,44000,0
|
|
20240708,160700,323439900,44000,44000,44000,44000,0
|
|
20240708,160600,323439900,44000,44000,44000,44000,0
|
|
20240708,160500,323439900,44000,44000,44000,44000,0
|
|
20240708,160400,323439900,44000,44000,44000,44000,0
|
|
20240708,160300,323439900,44000,44000,44000,44000,0
|
|
20240708,160200,323439900,44000,44000,44000,44000,0
|
|
20240708,160100,323439900,44000,44000,44000,44000,0
|
|
20240708,160000,323439900,44000,44000,44000,44000,0
|
|
20240708,155900,323439900,44000,44000,44000,44000,0
|
|
20240708,155800,323439900,44000,44000,44000,44000,0
|
|
20240708,155700,323439900,44000,44000,44000,44000,0
|
|
20240708,155600,323439900,44000,44000,44000,44000,0
|
|
20240708,155500,323439900,44000,44000,44000,44000,0
|
|
20240708,155400,323439900,44000,44000,44000,44000,0
|
|
20240708,155300,323439900,44000,44000,44000,44000,0
|
|
20240708,155200,323439900,44000,44000,44000,44000,0
|
|
20240708,155100,323439900,44000,44000,44000,44000,0
|
|
20240708,155000,323439900,44000,44000,44000,44000,0
|
|
20240708,154900,323439900,44000,44000,44000,44000,172
|
|
20240708,154800,323439900,44000,44000,44000,44000,0
|
|
20240708,154700,323439900,44000,44000,44000,44000,0
|
|
20240708,154600,323439900,44000,44000,44000,44000,0
|
|
20240708,154500,323439900,44000,44000,44000,44000,0
|
|
20240708,154400,323439900,44000,44000,44000,44000,0
|
|
20240708,154300,323439900,44000,44000,44000,44000,0
|
|
20240708,154200,323439900,44000,44000,44000,44000,0
|
|
20240708,154100,323439900,44000,44000,44000,44000,0
|
|
20240708,154000,323439900,44000,44000,44000,44000,0
|
|
20240708,153900,323439900,44000,44000,44000,44000,0
|
|
20240708,153800,323439900,44000,44000,44000,44000,0
|
|
20240708,153700,323439900,44000,44000,44000,44000,0
|
|
20240708,153600,323439900,44000,44000,44000,44000,0
|
|
20240708,153500,323439900,44000,44000,44000,44000,0
|
|
20240708,153400,323439900,44000,44000,44000,44000,0
|
|
20240708,153300,323439900,44000,44000,44000,44000,0
|
|
20240708,153200,323439900,44000,44000,44000,44000,0
|
|
20240708,153100,323439900,44000,44000,44000,44000,0
|
|
20240708,153000,323439900,44000,44000,44000,44000,172
|
|
20240708,152900,315871900,44000,44000,44000,44000,0
|
|
20240708,152800,315871900,44000,44000,44000,44000,0
|
|
20240708,152700,315871900,44000,44000,44000,44000,0
|
|
20240708,152600,315871900,44000,44000,44000,44000,0
|
|
20240708,152500,315871900,44000,44000,44000,44000,0
|
|
20240708,152400,315871900,44000,44000,44000,44000,0
|
|
20240708,152300,315871900,44000,44000,44000,44000,0
|
|
20240708,152200,315871900,44000,44000,44000,44000,0
|
|
20240708,152100,315871900,44000,44000,44000,44000,0
|
|
20240708,152000,315871900,44000,44000,44000,44000,0
|
|
20240708,151900,315871900,44000,44000,44000,44000,4
|
|
20240708,151800,315695900,44100,44100,44100,44100,2
|
|
20240708,151700,315607700,44100,44100,44100,44100,1
|
|
20240708,151600,315563600,44100,44100,44100,44100,0
|
|
20240708,151500,315563600,44100,44100,44100,44100,0
|
|
20240708,151400,315563600,44100,44100,44100,44100,1
|
|
20240708,151300,315519500,44050,44050,44050,44000,15
|
|
20240708,151200,314858950,44050,44000,44050,44000,16
|
|
20240708,151100,314154900,44000,44000,44000,44000,0
|
|
20240708,151000,314154900,44000,43900,44000,43900,2
|
|
20240708,150900,314067000,44000,44000,44000,44000,13
|
|
20240708,150800,313495000,44000,44000,44000,44000,3
|
|
20240708,150700,313363000,44000,44000,44000,44000,0
|
|
20240708,150600,313363000,44000,44000,44000,44000,1
|
|
20240708,150500,313319000,44000,44000,44000,44000,0
|
|
20240708,150400,313319000,44000,44000,44000,44000,1
|
|
20240708,150300,313275000,43900,43900,43900,43900,0
|
|
20240708,150200,313275000,43900,43900,43900,43900,4
|
|
20240708,150100,313099400,43950,43950,43950,43950,2
|
|
20240708,150000,313011500,44050,44050,44050,44050,0
|
|
20240708,145900,313011500,44050,44050,44050,44050,0
|
|
20240708,145800,313011500,44050,44050,44050,44050,0
|
|
20240708,145700,313011500,44050,44050,44050,44050,0
|
|
20240708,145600,313011500,44050,44050,44050,44050,0
|
|
20240708,145500,313011500,44050,43900,44050,43900,51
|
|
20240708,145400,310772450,43950,43950,43950,43950,1
|
|
20240708,145300,310728500,43950,43950,43950,43950,86
|
|
20240708,145200,306948800,43950,43950,43950,43950,103
|
|
20240708,145100,302421950,44000,44000,44000,44000,1
|
|
20240708,145000,302377950,44100,44100,44100,44100,0
|
|
20240708,144900,302377950,44100,44100,44100,44100,0
|
|
20240708,144800,302377950,44100,44100,44100,44100,1
|
|
20240708,144700,302333850,43950,43950,43950,43950,0
|
|
20240708,144600,302333850,43950,43950,43950,43950,0
|
|
20240708,144500,302333850,43950,43950,43950,43950,0
|
|
20240708,144400,302333850,43950,43950,43950,43950,23
|
|
20240708,144300,301323000,43950,43950,43950,43950,0
|
|
20240708,144200,301323000,43950,43950,43950,43950,0
|
|
20240708,144100,301323000,43950,43950,43950,43950,0
|
|
20240708,144000,301323000,43950,43950,43950,43950,0
|
|
20240708,143900,301323000,43950,43950,43950,43950,0
|
|
20240708,143800,301323000,43950,43950,43950,43950,0
|
|
20240708,143700,301323000,43950,44100,44100,43950,2
|
|
20240708,143600,301234950,43950,43950,43950,43950,0
|
|
20240708,143500,301234950,43950,43950,43950,43950,0
|
|
20240708,143400,301234950,43950,43950,43950,43950,0
|
|
20240708,143300,301234950,43950,43950,43950,43950,0
|
|
20240708,143200,301234950,43950,44100,44100,43950,2
|
|
20240708,143100,301146900,44100,44100,44100,44100,0
|
|
20240708,143000,301146900,44100,44100,44100,44100,0
|
|
20240708,142900,301146900,44100,44100,44100,44100,0
|
|
20240708,142800,301146900,44100,44100,44100,44100,0
|
|
20240708,142700,301146900,44100,44100,44100,44100,0
|
|
20240708,142600,301146900,44100,44100,44100,44100,0
|
|
20240708,142500,301146900,44100,44100,44100,44100,0
|
|
20240708,142400,301146900,44100,44100,44100,44100,0
|
|
20240708,142300,301146900,44100,44100,44100,44100,28
|
|
20240708,142200,299912100,44000,44000,44000,44000,0
|
|
20240708,142100,299912100,44000,44000,44000,44000,0
|
|
20240708,142000,299912100,44000,44000,44000,44000,3
|
|
20240708,141900,299780100,44000,44000,44000,44000,0
|
|
20240708,141800,299780100,44000,44000,44000,44000,1
|
|
20240708,141700,299736100,44000,44000,44000,44000,0
|
|
20240708,141600,299736100,44000,44000,44000,44000,0
|
|
20240708,141500,299736100,44000,44000,44000,44000,1
|
|
20240708,141400,299692100,44000,44000,44000,44000,12
|
|
20240708,141300,299164100,44000,44000,44000,44000,15
|
|
20240708,141200,298504100,44150,44150,44150,44150,0
|
|
20240708,141100,298504100,44150,44150,44150,44150,0
|
|
20240708,141000,298504100,44150,44150,44150,44150,38
|
|
20240708,140900,296826400,44150,44150,44150,44150,0
|
|
20240708,140800,296826400,44150,44150,44150,44150,0
|
|
20240708,140700,296826400,44150,44150,44150,44150,0
|
|
20240708,140600,296826400,44150,44150,44150,44150,0
|
|
20240708,140500,296826400,44150,44150,44150,44150,0
|
|
20240708,140400,296826400,44150,44150,44150,44150,5
|
|
20240708,140300,296605650,44100,44100,44100,44100,0
|
|
20240708,140200,296605650,44100,44100,44100,44100,0
|
|
20240708,140100,296605650,44100,44100,44100,44100,2
|
|
20240708,140000,296517450,44150,44150,44150,44150,0
|
|
20240708,135900,296517450,44150,44150,44150,44150,0
|
|
20240708,135800,296517450,44150,44150,44150,44150,0
|
|
20240708,135700,296517450,44150,44150,44150,44150,0
|
|
20240708,135600,296517450,44150,44150,44150,44150,0
|
|
20240708,135500,296517450,44150,44150,44150,44150,0
|
|
20240708,135400,296517450,44150,44150,44150,44150,0
|
|
20240708,135300,296517450,44150,44150,44150,44150,0
|
|
20240708,135200,296517450,44150,44150,44150,44150,0
|
|
20240708,135100,296517450,44150,44150,44150,44150,0
|
|
20240708,135000,296517450,44150,44150,44150,44150,1
|
|
20240708,134900,296473300,43900,44150,44150,43900,45
|
|
20240708,134800,294496550,43900,44000,44000,43900,530
|
|
20240708,134700,271209300,44000,44000,44000,44000,0
|
|
20240708,134600,271209300,44000,44000,44000,44000,0
|
|
20240708,134500,271209300,44000,44150,44150,44000,11
|
|
20240708,134400,270725150,44150,44150,44150,44150,11
|
|
20240708,134300,270239500,44000,44000,44000,44000,0
|
|
20240708,134200,270239500,44000,44000,44000,44000,22
|
|
20240708,134100,269271500,44000,44000,44000,44000,0
|
|
20240708,134000,269271500,44000,44000,44000,44000,0
|
|
20240708,133900,269271500,44000,44000,44000,44000,0
|
|
20240708,133800,269271500,44000,44000,44000,44000,0
|
|
20240708,133700,269271500,44000,44000,44000,44000,0
|
|
20240708,133600,269271500,44000,44000,44000,44000,0
|
|
20240708,133500,269271500,44000,44000,44000,44000,0
|
|
20240708,133400,269271500,44000,44000,44000,44000,120
|
|
20240708,133300,263991500,44000,44100,44100,44000,200
|
|
20240708,133200,255178400,44100,44100,44100,44100,0
|
|
20240708,133100,255178400,44100,44100,44100,44100,0
|
|
20240708,133000,255178400,44100,44100,44100,44100,10
|
|
20240708,132900,254737400,44100,44100,44100,44100,0
|
|
20240708,132800,254737400,44100,44100,44100,44100,0
|
|
20240708,132700,254737400,44100,44100,44100,44100,0
|
|
20240708,132600,254737400,44100,44100,44100,44100,5
|
|
20240708,132500,254516900,44200,44200,44200,44200,1
|
|
20240708,132400,254472700,44100,44100,44100,44100,0
|
|
20240708,132300,254472700,44100,44100,44100,44100,1
|
|
20240708,132200,254428600,44100,44100,44100,44100,0
|
|
20240708,132100,254428600,44100,44100,44100,44100,0
|
|
20240708,132000,254428600,44100,44100,44100,44100,0
|
|
20240708,131900,254428600,44100,44100,44100,44100,0
|
|
20240708,131800,254428600,44100,44100,44100,44100,2
|
|
20240708,131700,254340400,44100,44100,44100,44100,0
|
|
20240708,131600,254340400,44100,44100,44100,44100,0
|
|
20240708,131500,254340400,44100,44100,44100,44100,10
|
|
20240708,131400,253899400,44150,44150,44150,44150,0
|
|
20240708,131300,253899400,44150,44150,44150,44150,3
|
|
20240708,131200,253766950,44150,44150,44150,44150,7
|
|
20240708,131100,253457900,44150,44150,44150,44150,0
|
|
20240708,131000,253457900,44150,44150,44150,44150,0
|
|
20240708,130900,253457900,44150,44150,44150,44150,0
|
|
20240708,130800,253457900,44150,44150,44150,44150,1
|
|
20240708,130700,253413750,44150,44150,44150,44150,10
|
|
20240708,130600,252972250,44150,44100,44150,44100,59
|
|
20240708,130500,250370300,44100,44100,44100,44100,20
|
|
20240708,130400,249488300,44100,44100,44100,44100,0
|
|
20240708,130300,249488300,44100,44100,44100,44100,0
|
|
20240708,130200,249488300,44100,44100,44100,44100,0
|
|
20240708,130100,249488300,44100,44100,44100,44100,0
|
|
20240708,130000,249488300,44100,44100,44100,44100,0
|
|
20240708,125900,249488300,44100,44100,44100,44100,0
|
|
20240708,125800,249488300,44100,44050,44100,44050,6
|
|
20240708,125700,249223950,44050,44100,44100,44050,15
|
|
20240708,125600,248562500,44050,44100,44100,44050,29
|
|
20240708,125500,247284100,44100,44100,44100,44050,91
|
|
20240708,125400,243274000,44100,44100,44100,44100,9
|
|
20240708,125300,242877100,44100,44100,44100,44100,0
|
|
20240708,125200,242877100,44100,44100,44100,44100,0
|
|
20240708,125100,242877100,44100,44100,44100,44100,5
|
|
20240708,125000,242656600,44200,44200,44200,44200,2
|
|
20240708,124900,242568200,44200,44200,44200,44200,1
|
|
20240708,124800,242524000,44100,44100,44100,44100,102
|
|
20240708,124700,238025800,44200,44200,44200,44200,0
|
|
20240708,124600,238025800,44200,44200,44200,44200,1
|
|
20240708,124500,237981600,44150,44150,44150,44150,13
|
|
20240708,124400,237407650,44150,44150,44150,44150,93
|
|
20240708,124300,233301700,44150,44150,44150,44150,0
|
|
20240708,124200,233301700,44150,44150,44150,44150,0
|
|
20240708,124100,233301700,44150,44150,44150,44150,0
|
|
20240708,124000,233301700,44150,44150,44150,44150,0
|
|
20240708,123900,233301700,44150,44150,44150,44150,1
|
|
20240708,123800,233257550,44150,44150,44150,44150,7
|
|
20240708,123700,232948500,44100,44100,44100,44100,0
|
|
20240708,123600,232948500,44100,44100,44100,44100,0
|
|
20240708,123500,232948500,44100,44100,44100,44100,0
|
|
20240708,123400,232948500,44100,44100,44100,44100,0
|
|
20240708,123300,232948500,44100,44100,44100,44100,0
|
|
20240708,123200,232948500,44100,44100,44100,44100,11
|
|
20240708,123100,232463400,44100,44100,44100,44100,0
|
|
20240708,123000,232463400,44100,44050,44100,44050,141
|
|
20240708,122900,226248200,44100,44100,44100,44100,0
|
|
20240708,122800,226248200,44100,44100,44100,44100,67
|
|
20240708,122700,223293500,44050,44050,44050,44050,0
|
|
20240708,122600,223293500,44050,44050,44050,44050,2
|
|
20240708,122500,223205400,44050,44050,44050,44050,0
|
|
20240708,122400,223205400,44050,44050,44050,44050,0
|
|
20240708,122300,223205400,44050,44050,44050,44050,49
|
|
20240708,122200,221046950,44050,44050,44050,44050,2
|
|
20240708,122100,220958850,44100,44100,44100,44100,0
|
|
20240708,122000,220958850,44100,44100,44100,44100,0
|
|
20240708,121900,220958850,44100,44100,44100,44100,1
|
|
20240708,121800,220914750,44100,44100,44100,44100,1
|
|
20240708,121700,220870650,44100,44100,44100,44100,2
|
|
20240708,121600,220782450,44100,44100,44100,44100,1
|
|
20240708,121500,220738350,44050,44050,44050,44050,0
|
|
20240708,121400,220738350,44050,44050,44050,44050,0
|
|
20240708,121300,220738350,44050,44050,44050,44050,0
|
|
20240708,121200,220738350,44050,44050,44050,44050,0
|
|
20240708,121100,220738350,44050,44050,44050,44050,0
|
|
20240708,121000,220738350,44050,44050,44050,44050,8
|
|
20240708,120900,220385950,44100,44100,44100,44100,1
|
|
20240708,120800,220341850,44100,44100,44100,44100,0
|
|
20240708,120700,220341850,44100,44100,44100,44100,0
|
|
20240708,120600,220341850,44100,44100,44100,44100,0
|
|
20240708,120500,220341850,44100,44100,44100,44100,0
|
|
20240708,120400,220341850,44100,44100,44100,44100,0
|
|
20240708,120300,220341850,44100,44100,44100,44100,0
|
|
20240708,120200,220341850,44100,44100,44100,44100,0
|
|
20240708,120100,220341850,44100,44100,44100,44100,0
|
|
20240708,120000,220341850,44100,44100,44100,44100,0
|
|
20240708,115900,220341850,44100,44100,44100,44100,0
|
|
20240708,115800,220341850,44100,44100,44100,44100,0
|
|
20240708,115700,220341850,44100,44100,44100,44100,0
|
|
20240708,115600,220341850,44100,44100,44100,44100,0
|
|
20240708,115500,220341850,44100,44100,44100,44100,0
|
|
20240708,115400,220341850,44100,44100,44100,44100,0
|
|
20240708,115300,220341850,44100,44100,44100,44100,0
|
|
20240708,115200,220341850,44100,44100,44100,44100,0
|
|
20240708,115100,220341850,44100,44100,44100,44100,0
|
|
20240708,115000,220341850,44100,44100,44100,44100,0
|
|
20240708,114900,220341850,44100,44100,44100,44100,1
|
|
20240708,114800,220297750,44100,44100,44100,44100,0
|
|
20240708,114700,220297750,44100,44100,44100,44100,9
|
|
20240708,114600,219900850,44100,44100,44100,44100,1
|
|
20240708,114500,219856750,44100,44100,44100,44100,2
|
|
20240708,114400,219768550,44100,44100,44100,44100,0
|
|
20240708,114300,219768550,44100,44050,44100,44050,12
|
|
20240708,114200,219239550,44050,44050,44050,44050,59
|
|
20240708,114100,216640600,44050,44000,44050,44000,323
|
|
20240708,114000,202422450,44000,43950,44000,43950,51
|
|
20240708,113900,200178500,43950,43950,43950,43950,0
|
|
20240708,113800,200178500,43950,43950,43950,43950,0
|
|
20240708,113700,200178500,43950,43950,43950,43950,0
|
|
20240708,113600,200178500,43950,43950,43950,43950,0
|
|
20240708,113500,200178500,43950,43950,43950,43950,0
|
|
20240708,113400,200178500,43950,43950,43950,43950,1
|
|
20240708,113300,200134550,44000,44000,44000,44000,30
|
|
20240708,113200,198814550,44000,44000,44000,44000,0
|
|
20240708,113100,198814550,44000,44000,44000,44000,2
|
|
20240708,113000,198726550,44000,44000,44000,44000,1
|
|
20240708,112900,198682550,43800,43800,43800,43800,0
|
|
20240708,112800,198682550,43800,43800,43800,43800,0
|
|
20240708,112700,198682550,43800,43800,43800,43800,0
|
|
20240708,112600,198682550,43800,43800,43800,43800,0
|
|
20240708,112500,198682550,43800,43800,43800,43800,502
|
|
20240708,112400,176694950,43800,43800,43800,43800,0
|
|
20240708,112300,176694950,43800,43800,43800,43800,58
|
|
20240708,112200,174154550,43800,43800,43800,43800,0
|
|
20240708,112100,174154550,43800,43800,43800,43800,0
|
|
20240708,112000,174154550,43800,43800,43800,43800,35
|
|
20240708,111900,172621550,43800,43800,43800,43800,0
|
|
20240708,111800,172621550,43800,43800,43800,43800,0
|
|
20240708,111700,172621550,43800,43950,43950,43800,158
|
|
20240708,111600,165678200,44000,44000,44000,44000,0
|
|
20240708,111500,165678200,44000,44000,44000,44000,1
|
|
20240708,111400,165634200,43950,43950,43950,43950,5
|
|
20240708,111300,165414450,43950,43950,43950,43950,2
|
|
20240708,111200,165326550,44000,44000,44000,44000,0
|
|
20240708,111100,165326550,44000,44000,44000,44000,0
|
|
20240708,111000,165326550,44000,44000,44000,44000,0
|
|
20240708,110900,165326550,44000,44000,44000,44000,28
|
|
20240708,110800,164094550,44000,44000,44000,44000,0
|
|
20240708,110700,164094550,44000,44000,44000,44000,8
|
|
20240708,110600,163742550,44000,44000,44000,44000,3
|
|
20240708,110500,163610550,44000,44000,44000,44000,0
|
|
20240708,110400,163610550,44000,44000,44000,44000,4
|
|
20240708,110300,163434550,44000,44000,44000,44000,0
|
|
20240708,110200,163434550,44000,44050,44050,44000,52
|
|
20240708,110100,161145350,44050,44050,44050,44050,4
|
|
20240708,110000,160969150,44050,44050,44050,44050,0
|
|
20240708,105900,160969150,44050,44050,44050,44050,0
|
|
20240708,105800,160969150,44050,44050,44050,44050,0
|
|
20240708,105700,160969150,44050,44050,44050,44050,0
|
|
20240708,105600,160969150,44050,44050,44050,44050,0
|
|
20240708,105500,160969150,44050,44050,44050,44050,0
|
|
20240708,105400,160969150,44050,44050,44050,44050,0
|
|
20240708,105300,160969150,44050,44050,44050,44050,11
|
|
20240708,105200,160484600,44100,44100,44100,44100,2
|
|
20240708,105100,160396400,44100,44100,44100,44100,0
|
|
20240708,105000,160396400,44100,44100,44100,44100,0
|
|
20240708,104900,160396400,44100,44100,44100,44100,2
|
|
20240708,104800,160308200,44100,44100,44100,44100,0
|
|
20240708,104700,160308200,44100,44100,44100,44100,1
|
|
20240708,104600,160264100,44100,44100,44100,44100,1
|
|
20240708,104500,160220000,44050,44050,44050,44050,0
|
|
20240708,104400,160220000,44050,44050,44050,44050,0
|
|
20240708,104300,160220000,44050,44050,44050,44050,0
|
|
20240708,104200,160220000,44050,44100,44100,44050,50
|
|
20240708,104100,158017250,44100,44100,44100,44100,1
|
|
20240708,104000,157973150,44100,44100,44100,44100,2
|
|
20240708,103900,157884950,44100,44100,44100,44100,0
|
|
20240708,103800,157884950,44100,44100,44100,44100,10
|
|
20240708,103700,157443950,44150,44150,44150,44150,50
|
|
20240708,103600,155236450,44150,44150,44150,44150,15
|
|
20240708,103500,154574200,44150,44150,44150,44150,86
|
|
20240708,103400,150777300,44150,44150,44150,44150,35
|
|
20240708,103300,149232050,44200,44200,44200,44200,5
|
|
20240708,103200,149011050,44200,44150,44200,44150,52
|
|
20240708,103100,146715200,44150,44200,44200,44150,15
|
|
20240708,103000,146052700,44200,44200,44200,44200,110
|
|
20240708,102900,141190700,44200,44200,44200,44200,100
|
|
20240708,102800,136770700,44300,44300,44300,44300,6
|
|
20240708,102700,136504900,44350,44350,44350,44350,0
|
|
20240708,102600,136504900,44350,44350,44350,44350,0
|
|
20240708,102500,136504900,44350,44350,44350,44350,0
|
|
20240708,102400,136504900,44350,44350,44350,44350,31
|
|
20240708,102300,135130050,44150,44250,44250,44150,9
|
|
20240708,102200,134732100,44300,44450,44450,44300,14
|
|
20240708,102100,134111300,44450,44450,44450,44450,4
|
|
20240708,102000,133933500,44450,44450,44450,44450,40
|
|
20240708,101900,132155500,44400,44300,44400,44300,140
|
|
20240708,101800,125949500,44300,44100,44300,44100,284
|
|
20240708,101700,113391250,44050,44050,44050,44050,0
|
|
20240708,101600,113391250,44050,44050,44050,44050,0
|
|
20240708,101500,113391250,44050,44050,44050,44050,0
|
|
20240708,101400,113391250,44050,44150,44150,44050,24
|
|
20240708,101300,112333300,44200,44200,44200,44200,0
|
|
20240708,101200,112333300,44200,44200,44200,44200,1
|
|
20240708,101100,112289100,44200,44200,44200,44200,2
|
|
20240708,101000,112200700,44200,44200,44200,44200,2
|
|
20240708,100900,112112300,44050,44200,44200,44050,21
|
|
20240708,100800,111187100,44200,44200,44200,44200,2
|
|
20240708,100700,111098700,44150,44150,44150,44150,10
|
|
20240708,100600,110657200,44200,44200,44200,44200,0
|
|
20240708,100500,110657200,44200,44200,44200,44200,0
|
|
20240708,100400,110657200,44200,44200,44200,44200,0
|
|
20240708,100300,110657200,44200,44050,44200,44050,12
|
|
20240708,100200,110128300,44050,44050,44050,44050,20
|
|
20240708,100100,109247300,44050,44100,44100,44050,10
|
|
20240708,100000,108806400,44200,44000,44200,44000,41
|
|
20240708,095900,107002200,44200,44200,44200,44200,0
|
|
20240708,095800,107002200,44200,44100,44200,44100,73
|
|
20240708,095700,103780600,44100,44100,44100,44100,21
|
|
20240708,095600,102854500,44000,44000,44000,44000,0
|
|
20240708,095500,102854500,44000,43950,44000,43950,265
|
|
20240708,095400,91197050,43950,43900,43950,43900,245
|
|
20240708,095300,80436800,43800,43800,43800,43800,0
|
|
20240708,095200,80436800,43800,43800,43800,43800,0
|
|
20240708,095100,80436800,43800,43800,43800,43800,30
|
|
20240708,095000,79122800,43800,43800,43800,43800,5
|
|
20240708,094900,78903800,43800,43800,43800,43800,45
|
|
20240708,094800,76932800,43750,43750,43750,43750,0
|
|
20240708,094700,76932800,43750,43750,43750,43750,0
|
|
20240708,094600,76932800,43750,43750,43750,43750,0
|
|
20240708,094500,76932800,43750,43750,43750,43750,0
|
|
20240708,094400,76932800,43750,43750,43750,43750,4
|
|
20240708,094300,76757800,43750,43750,43750,43750,12
|
|
20240708,094200,76232800,43750,43750,43750,43750,2
|
|
20240708,094100,76145300,43950,43950,43950,43950,2
|
|
20240708,094000,76057400,43950,43950,43950,43950,49
|
|
20240708,093900,73903850,43950,43950,43950,43900,45
|
|
20240708,093800,71926450,43900,43900,43950,43900,20
|
|
20240708,093700,71048150,43900,43750,43900,43750,117
|
|
20240708,093600,65914150,43600,43600,43600,43600,0
|
|
20240708,093500,65914150,43600,43600,43600,43600,1
|
|
20240708,093400,65870550,43600,43600,43600,43600,0
|
|
20240708,093300,65870550,43600,43600,43600,43600,0
|
|
20240708,093200,65870550,43600,43600,43600,43600,0
|
|
20240708,093100,65870550,43600,43600,43600,43600,7
|
|
20240708,093000,65565350,43550,43550,43550,43550,0
|
|
20240708,092900,65565350,43550,43550,43550,43550,17
|
|
20240708,092800,64825000,43550,43550,43550,43550,6
|
|
20240708,092700,64563700,43550,43550,43550,43550,1
|
|
20240708,092600,64520150,43550,43550,43550,43550,10
|
|
20240708,092500,64084650,43550,43600,43600,43550,237
|
|
20240708,092400,53759550,43550,43600,43600,43550,23
|
|
20240708,092300,52757800,43600,43600,43600,43600,0
|
|
20240708,092200,52757800,43600,43650,43650,43600,360
|
|
20240708,092100,37060200,43650,43650,43650,43650,11
|
|
20240708,092000,36580050,43600,44000,44000,43600,28
|
|
20240708,091900,35356050,43700,43700,43700,43700,154
|
|
20240708,091800,28626250,43800,43800,43800,43800,3
|
|
20240708,091700,28494850,43950,44000,44000,43950,2
|
|
20240708,091600,28406900,44000,44000,44000,44000,113
|
|
20240708,091500,23434900,43950,43950,43950,43950,2
|
|
20240708,091400,23347000,44000,44000,44000,44000,0
|
|
20240708,091300,23347000,44000,44000,44000,44000,3
|
|
20240708,091200,23215000,43700,43700,43700,43700,4
|
|
20240708,091100,23040200,43650,43650,43650,43650,107
|
|
20240708,091000,18369650,43650,43650,43650,43600,41
|
|
20240708,090900,16580300,43650,43650,43650,43650,2
|
|
20240708,090800,16493000,43650,43650,43650,43650,1
|
|
20240708,090700,16449350,43600,43600,43600,43600,0
|
|
20240708,090600,16449350,43600,43600,43600,43600,0
|
|
20240708,090500,16449350,43600,43600,43600,43600,40
|
|
20240708,090400,14705350,43600,43600,43600,43600,7
|
|
20240708,090300,14400150,43600,43850,43850,43550,46
|
|
20240708,090200,12390500,43950,43950,43950,43950,131
|
|
20240708,090100,6633050,43950,43950,43950,43950,117
|
|
20240708,090000,1490900,43850,43850,43850,43850,34
|