681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,201800,402320950,44100,44100,44100,44100,50
|
|
20240709,201700,402320950,44100,44100,44100,44100,0
|
|
20240709,201600,402320950,44100,44100,44100,44100,0
|
|
20240709,201500,402320950,44100,44100,44100,44100,0
|
|
20240709,201400,402320950,44100,44100,44100,44100,0
|
|
20240709,201300,402320950,44100,44100,44100,44100,0
|
|
20240709,201200,402320950,44100,44100,44100,44100,0
|
|
20240709,201100,402320950,44100,44100,44100,44100,0
|
|
20240709,201000,402320950,44100,44100,44100,44100,0
|
|
20240709,200900,402320950,44100,44100,44100,44100,0
|
|
20240709,200800,402320950,44100,44100,44100,44100,0
|
|
20240709,200700,402320950,44100,44100,44100,44100,0
|
|
20240709,200600,402320950,44100,44100,44100,44100,0
|
|
20240709,200500,402320950,44100,44100,44100,44100,0
|
|
20240709,200400,402320950,44100,44100,44100,44100,0
|
|
20240709,200300,402320950,44100,44100,44100,44100,0
|
|
20240709,200200,402320950,44100,44100,44100,44100,0
|
|
20240709,200100,402320950,44100,44100,44100,44100,0
|
|
20240709,200000,402320950,44100,44100,44100,44100,0
|
|
20240709,195900,402320950,44100,44100,44100,44100,0
|
|
20240709,195800,402320950,44100,44100,44100,44100,0
|
|
20240709,195700,402320950,44100,44100,44100,44100,0
|
|
20240709,195600,402320950,44100,44100,44100,44100,0
|
|
20240709,195500,402320950,44100,44100,44100,44100,0
|
|
20240709,195400,402320950,44100,44100,44100,44100,0
|
|
20240709,195300,402320950,44100,44100,44100,44100,0
|
|
20240709,195200,402320950,44100,44100,44100,44100,0
|
|
20240709,195100,402320950,44100,44100,44100,44100,0
|
|
20240709,195000,402320950,44100,44100,44100,44100,0
|
|
20240709,194900,402320950,44100,44100,44100,44100,0
|
|
20240709,194800,402320950,44100,44100,44100,44100,50
|
|
20240709,194700,402320950,44100,44100,44100,44100,0
|
|
20240709,194600,402320950,44100,44100,44100,44100,0
|
|
20240709,194500,402320950,44100,44100,44100,44100,0
|
|
20240709,194400,402320950,44100,44100,44100,44100,0
|
|
20240709,194300,402320950,44100,44100,44100,44100,0
|
|
20240709,194200,402320950,44100,44100,44100,44100,0
|
|
20240709,194100,402320950,44100,44100,44100,44100,0
|
|
20240709,194000,402320950,44100,44100,44100,44100,0
|
|
20240709,193900,402320950,44100,44100,44100,44100,0
|
|
20240709,193800,402320950,44100,44100,44100,44100,0
|
|
20240709,193700,402320950,44100,44100,44100,44100,0
|
|
20240709,193600,402320950,44100,44100,44100,44100,0
|
|
20240709,193500,402320950,44100,44100,44100,44100,0
|
|
20240709,193400,402320950,44100,44100,44100,44100,0
|
|
20240709,193300,402320950,44100,44100,44100,44100,0
|
|
20240709,193200,402320950,44100,44100,44100,44100,0
|
|
20240709,193100,402320950,44100,44100,44100,44100,0
|
|
20240709,193000,402320950,44100,44100,44100,44100,0
|
|
20240709,192900,402320950,44100,44100,44100,44100,0
|
|
20240709,192800,402320950,44100,44100,44100,44100,0
|
|
20240709,192700,402320950,44100,44100,44100,44100,0
|
|
20240709,192600,402320950,44100,44100,44100,44100,0
|
|
20240709,192500,402320950,44100,44100,44100,44100,0
|
|
20240709,192400,402320950,44100,44100,44100,44100,0
|
|
20240709,192300,402320950,44100,44100,44100,44100,0
|
|
20240709,192200,402320950,44100,44100,44100,44100,0
|
|
20240709,192100,402320950,44100,44100,44100,44100,0
|
|
20240709,192000,402320950,44100,44100,44100,44100,0
|
|
20240709,191900,402320950,44100,44100,44100,44100,0
|
|
20240709,191800,402320950,44100,44100,44100,44100,50
|
|
20240709,191700,402320950,44100,44100,44100,44100,0
|
|
20240709,191600,402320950,44100,44100,44100,44100,0
|
|
20240709,191500,402320950,44100,44100,44100,44100,0
|
|
20240709,191400,402320950,44100,44100,44100,44100,0
|
|
20240709,191300,402320950,44100,44100,44100,44100,0
|
|
20240709,191200,402320950,44100,44100,44100,44100,0
|
|
20240709,191100,402320950,44100,44100,44100,44100,0
|
|
20240709,191000,402320950,44100,44100,44100,44100,0
|
|
20240709,190900,402320950,44100,44100,44100,44100,0
|
|
20240709,190800,402320950,44100,44100,44100,44100,0
|
|
20240709,190700,402320950,44100,44100,44100,44100,0
|
|
20240709,190600,402320950,44100,44100,44100,44100,0
|
|
20240709,190500,402320950,44100,44100,44100,44100,0
|
|
20240709,190400,402320950,44100,44100,44100,44100,0
|
|
20240709,190300,402320950,44100,44100,44100,44100,0
|
|
20240709,190200,402320950,44100,44100,44100,44100,0
|
|
20240709,190100,402320950,44100,44100,44100,44100,0
|
|
20240709,190000,402320950,44100,44100,44100,44100,0
|
|
20240709,185900,402320950,44100,44100,44100,44100,0
|
|
20240709,185800,402320950,44100,44100,44100,44100,0
|
|
20240709,185700,402320950,44100,44100,44100,44100,0
|
|
20240709,185600,402320950,44100,44100,44100,44100,0
|
|
20240709,185500,402320950,44100,44100,44100,44100,0
|
|
20240709,185400,402320950,44100,44100,44100,44100,0
|
|
20240709,185300,402320950,44100,44100,44100,44100,0
|
|
20240709,185200,402320950,44100,44100,44100,44100,0
|
|
20240709,185100,402320950,44100,44100,44100,44100,0
|
|
20240709,185000,402320950,44100,44100,44100,44100,0
|
|
20240709,184900,402320950,44100,44100,44100,44100,0
|
|
20240709,184800,402320950,44100,44100,44100,44100,50
|
|
20240709,184700,402320950,44100,44100,44100,44100,0
|
|
20240709,184600,402320950,44100,44100,44100,44100,0
|
|
20240709,184500,402320950,44100,44100,44100,44100,0
|
|
20240709,184400,402320950,44100,44100,44100,44100,0
|
|
20240709,184300,402320950,44100,44100,44100,44100,0
|
|
20240709,184200,402320950,44100,44100,44100,44100,0
|
|
20240709,184100,402320950,44100,44100,44100,44100,0
|
|
20240709,184000,402320950,44100,44100,44100,44100,0
|
|
20240709,183900,402320950,44100,44100,44100,44100,0
|
|
20240709,183800,402320950,44100,44100,44100,44100,0
|
|
20240709,183700,402320950,44100,44100,44100,44100,0
|
|
20240709,183600,402320950,44100,44100,44100,44100,0
|
|
20240709,183500,402320950,44100,44100,44100,44100,0
|
|
20240709,183400,402320950,44100,44100,44100,44100,0
|
|
20240709,183300,402320950,44100,44100,44100,44100,0
|
|
20240709,183200,402320950,44100,44100,44100,44100,0
|
|
20240709,183100,402320950,44100,44100,44100,44100,0
|
|
20240709,183000,402320950,44100,44100,44100,44100,0
|
|
20240709,182900,402320950,44100,44100,44100,44100,0
|
|
20240709,182800,402320950,44100,44100,44100,44100,0
|
|
20240709,182700,402320950,44100,44100,44100,44100,0
|
|
20240709,182600,402320950,44100,44100,44100,44100,0
|
|
20240709,182500,402320950,44100,44100,44100,44100,0
|
|
20240709,182400,402320950,44100,44100,44100,44100,0
|
|
20240709,182300,402320950,44100,44100,44100,44100,0
|
|
20240709,182200,402320950,44100,44100,44100,44100,0
|
|
20240709,182100,402320950,44100,44100,44100,44100,0
|
|
20240709,182000,402320950,44100,44100,44100,44100,0
|
|
20240709,181900,402320950,44100,44100,44100,44100,0
|
|
20240709,181800,402320950,44100,44100,44100,44100,50
|
|
20240709,181700,402320950,44100,44100,44100,44100,0
|
|
20240709,181600,402320950,44100,44100,44100,44100,0
|
|
20240709,181500,402320950,44100,44100,44100,44100,0
|
|
20240709,181400,402320950,44100,44100,44100,44100,0
|
|
20240709,181300,402320950,44100,44100,44100,44100,0
|
|
20240709,181200,402320950,44100,44100,44100,44100,0
|
|
20240709,181100,402320950,44100,44100,44100,44100,0
|
|
20240709,181000,402320950,44100,44100,44100,44100,0
|
|
20240709,180900,402320950,44100,44100,44100,44100,0
|
|
20240709,180800,402320950,44100,44100,44100,44100,0
|
|
20240709,180700,402320950,44100,44100,44100,44100,0
|
|
20240709,180600,402320950,44100,44100,44100,44100,0
|
|
20240709,180500,402320950,44100,44100,44100,44100,0
|
|
20240709,180400,402320950,44100,44100,44100,44100,0
|
|
20240709,180300,402320950,44100,44100,44100,44100,0
|
|
20240709,180200,402320950,44100,44100,44100,44100,0
|
|
20240709,180100,402320950,44100,44100,44100,44100,0
|
|
20240709,180000,402320950,44100,44100,44100,44100,0
|
|
20240709,175900,402320950,44100,44100,44100,44100,0
|
|
20240709,175800,402320950,44100,44100,44100,44100,0
|
|
20240709,175700,402320950,44100,44100,44100,44100,0
|
|
20240709,175600,402320950,44100,44100,44100,44100,0
|
|
20240709,175500,402320950,44100,44100,44100,44100,0
|
|
20240709,175400,402320950,44100,44100,44100,44100,0
|
|
20240709,175300,402320950,44100,44100,44100,44100,0
|
|
20240709,175200,402320950,44100,44100,44100,44100,0
|
|
20240709,175100,402320950,44100,44100,44100,44100,0
|
|
20240709,175000,402320950,44100,44100,44100,44100,0
|
|
20240709,174900,402320950,44100,44100,44100,44100,0
|
|
20240709,174800,402320950,44100,44100,44100,44100,50
|
|
20240709,174700,402320950,44100,44100,44100,44100,0
|
|
20240709,174600,402320950,44100,44100,44100,44100,0
|
|
20240709,174500,402320950,44100,44100,44100,44100,0
|
|
20240709,174400,402320950,44100,44100,44100,44100,0
|
|
20240709,174300,402320950,44100,44100,44100,44100,0
|
|
20240709,174200,402320950,44100,44100,44100,44100,0
|
|
20240709,174100,402320950,44100,44100,44100,44100,0
|
|
20240709,174000,402320950,44100,44100,44100,44100,0
|
|
20240709,173900,402320950,44100,44100,44100,44100,0
|
|
20240709,173800,402320950,44100,44100,44100,44100,0
|
|
20240709,173700,402320950,44100,44100,44100,44100,0
|
|
20240709,173600,402320950,44100,44100,44100,44100,0
|
|
20240709,173500,402320950,44100,44100,44100,44100,0
|
|
20240709,173400,402320950,44100,44100,44100,44100,0
|
|
20240709,173300,402320950,44100,44100,44100,44100,0
|
|
20240709,173200,402320950,44100,44100,44100,44100,0
|
|
20240709,173100,402320950,44100,44100,44100,44100,0
|
|
20240709,173000,402320950,44100,44100,44100,44100,0
|
|
20240709,172900,402320950,44100,44100,44100,44100,0
|
|
20240709,172800,402320950,44100,44100,44100,44100,0
|
|
20240709,172700,402320950,44100,44100,44100,44100,0
|
|
20240709,172600,402320950,44100,44100,44100,44100,0
|
|
20240709,172500,402320950,44100,44100,44100,44100,0
|
|
20240709,172400,402320950,44100,44100,44100,44100,0
|
|
20240709,172300,402320950,44100,44100,44100,44100,0
|
|
20240709,172200,402320950,44100,44100,44100,44100,0
|
|
20240709,172100,402320950,44100,44100,44100,44100,0
|
|
20240709,172000,402320950,44100,44100,44100,44100,0
|
|
20240709,171900,402320950,44100,44100,44100,44100,0
|
|
20240709,171800,402320950,44100,44100,44100,44100,50
|
|
20240709,171700,402320950,44100,44100,44100,44100,0
|
|
20240709,171600,402320950,44100,44100,44100,44100,0
|
|
20240709,171500,402320950,44100,44100,44100,44100,0
|
|
20240709,171400,402320950,44100,44100,44100,44100,0
|
|
20240709,171300,402320950,44100,44100,44100,44100,0
|
|
20240709,171200,402320950,44100,44100,44100,44100,0
|
|
20240709,171100,402320950,44100,44100,44100,44100,0
|
|
20240709,171000,402320950,44100,44100,44100,44100,0
|
|
20240709,170900,402320950,44100,44100,44100,44100,0
|
|
20240709,170800,402320950,44100,44100,44100,44100,0
|
|
20240709,170700,402320950,44100,44100,44100,44100,0
|
|
20240709,170600,402320950,44100,44100,44100,44100,0
|
|
20240709,170500,402320950,44100,44100,44100,44100,0
|
|
20240709,170400,402320950,44100,44100,44100,44100,0
|
|
20240709,170300,402320950,44100,44100,44100,44100,0
|
|
20240709,170200,402320950,44100,44100,44100,44100,0
|
|
20240709,170100,402320950,44100,44100,44100,44100,0
|
|
20240709,170000,402320950,44100,44100,44100,44100,0
|
|
20240709,165900,402320950,44100,44100,44100,44100,0
|
|
20240709,165800,402320950,44100,44100,44100,44100,0
|
|
20240709,165700,402320950,44100,44100,44100,44100,0
|
|
20240709,165600,402320950,44100,44100,44100,44100,0
|
|
20240709,165500,402320950,44100,44100,44100,44100,0
|
|
20240709,165400,402320950,44100,44100,44100,44100,0
|
|
20240709,165300,402320950,44100,44100,44100,44100,0
|
|
20240709,165200,402320950,44100,44100,44100,44100,0
|
|
20240709,165100,402320950,44100,44100,44100,44100,0
|
|
20240709,165000,402320950,44100,44100,44100,44100,0
|
|
20240709,164900,402320950,44100,44100,44100,44100,0
|
|
20240709,164800,402320950,44100,44100,44100,44100,50
|
|
20240709,164700,402320950,44100,44100,44100,44100,0
|
|
20240709,164600,402320950,44100,44100,44100,44100,0
|
|
20240709,164500,402320950,44100,44100,44100,44100,0
|
|
20240709,164400,402320950,44100,44100,44100,44100,0
|
|
20240709,164300,402320950,44100,44100,44100,44100,0
|
|
20240709,164200,402320950,44100,44100,44100,44100,0
|
|
20240709,164100,402320950,44100,44100,44100,44100,0
|
|
20240709,164000,402320950,44100,44100,44100,44100,0
|
|
20240709,163900,402320950,44100,44100,44100,44100,0
|
|
20240709,163800,402320950,44100,44100,44100,44100,0
|
|
20240709,163700,402320950,44100,44100,44100,44100,0
|
|
20240709,163600,402320950,44100,44100,44100,44100,0
|
|
20240709,163500,402320950,44100,44100,44100,44100,0
|
|
20240709,163400,402320950,44100,44100,44100,44100,0
|
|
20240709,163300,402320950,44100,44100,44100,44100,0
|
|
20240709,163200,402320950,44100,44100,44100,44100,0
|
|
20240709,163100,402320950,44100,44100,44100,44100,0
|
|
20240709,163000,402320950,44100,44100,44100,44100,0
|
|
20240709,162900,402320950,44100,44100,44100,44100,0
|
|
20240709,162800,402320950,44100,44100,44100,44100,0
|
|
20240709,162700,402320950,44100,44100,44100,44100,0
|
|
20240709,162600,402320950,44100,44100,44100,44100,0
|
|
20240709,162500,402320950,44100,44100,44100,44100,0
|
|
20240709,162400,402320950,44100,44100,44100,44100,0
|
|
20240709,162300,402320950,44100,44100,44100,44100,0
|
|
20240709,162200,402320950,44100,44100,44100,44100,0
|
|
20240709,162100,402320950,44100,44100,44100,44100,0
|
|
20240709,162000,402320950,44100,44100,44100,44100,0
|
|
20240709,161900,402320950,44100,44100,44100,44100,0
|
|
20240709,161800,402320950,44100,44100,44100,44100,50
|
|
20240709,161700,402320950,44100,44100,44100,44100,0
|
|
20240709,161600,402320950,44100,44100,44100,44100,0
|
|
20240709,161500,402320950,44100,44100,44100,44100,0
|
|
20240709,161400,402320950,44100,44100,44100,44100,0
|
|
20240709,161300,402320950,44100,44100,44100,44100,0
|
|
20240709,161200,402320950,44100,44100,44100,44100,0
|
|
20240709,161100,402320950,44100,44100,44100,44100,0
|
|
20240709,161000,402320950,44100,44100,44100,44100,0
|
|
20240709,160900,402320950,44100,44100,44100,44100,0
|
|
20240709,160800,402320950,44100,44100,44100,44100,0
|
|
20240709,160700,402320950,44100,44100,44100,44100,0
|
|
20240709,160600,402320950,44100,44100,44100,44100,0
|
|
20240709,160500,402320950,44100,44100,44100,44100,0
|
|
20240709,160400,402320950,44100,44100,44100,44100,0
|
|
20240709,160300,402320950,44100,44100,44100,44100,0
|
|
20240709,160200,402320950,44100,44100,44100,44100,0
|
|
20240709,160100,402320950,44100,44100,44100,44100,0
|
|
20240709,160000,402320950,44100,44100,44100,44100,0
|
|
20240709,155900,402320950,44100,44100,44100,44100,0
|
|
20240709,155800,402320950,44100,44100,44100,44100,0
|
|
20240709,155700,402320950,44100,44100,44100,44100,0
|
|
20240709,155600,402320950,44100,44100,44100,44100,0
|
|
20240709,155500,402320950,44100,44100,44100,44100,0
|
|
20240709,155400,402320950,44100,44100,44100,44100,0
|
|
20240709,155300,402320950,44100,44100,44100,44100,0
|
|
20240709,155200,402320950,44100,44100,44100,44100,0
|
|
20240709,155100,402320950,44100,44100,44100,44100,0
|
|
20240709,155000,402320950,44100,44100,44100,44100,0
|
|
20240709,154900,402320950,44100,44100,44100,44100,0
|
|
20240709,154800,402320950,44100,44100,44100,44100,50
|
|
20240709,154700,402320950,44100,44100,44100,44100,0
|
|
20240709,154600,402320950,44100,44100,44100,44100,0
|
|
20240709,154500,402320950,44100,44100,44100,44100,0
|
|
20240709,154400,402320950,44100,44100,44100,44100,0
|
|
20240709,154300,402320950,44100,44100,44100,44100,0
|
|
20240709,154200,402320950,44100,44100,44100,44100,0
|
|
20240709,154100,402320950,44100,44100,44100,44100,0
|
|
20240709,154000,402320950,44100,44100,44100,44100,0
|
|
20240709,153900,402320950,44100,44100,44100,44100,0
|
|
20240709,153800,402320950,44100,44100,44100,44100,0
|
|
20240709,153700,402320950,44100,44100,44100,44100,0
|
|
20240709,153600,402320950,44100,44100,44100,44100,0
|
|
20240709,153500,402320950,44100,44100,44100,44100,0
|
|
20240709,153400,402320950,44100,44100,44100,44100,0
|
|
20240709,153300,402320950,44100,44100,44100,44100,0
|
|
20240709,153200,402320950,44100,44100,44100,44100,0
|
|
20240709,153100,402320950,44100,44100,44100,44100,0
|
|
20240709,153000,402320950,44100,44100,44100,44100,50
|
|
20240709,152900,400115950,44100,44100,44100,44100,0
|
|
20240709,152800,400115950,44100,44100,44100,44100,0
|
|
20240709,152700,400115950,44100,44100,44100,44100,0
|
|
20240709,152600,400115950,44100,44100,44100,44100,0
|
|
20240709,152500,400115950,44100,44100,44100,44100,0
|
|
20240709,152400,400115950,44100,44100,44100,44100,0
|
|
20240709,152300,400115950,44100,44100,44100,44100,0
|
|
20240709,152200,400115950,44100,44100,44100,44100,0
|
|
20240709,152100,400115950,44100,44100,44100,44100,0
|
|
20240709,152000,400115950,44100,44100,44100,44100,0
|
|
20240709,151900,400115950,44100,44050,44100,44050,48
|
|
20240709,151800,398000550,44100,44100,44100,44100,1
|
|
20240709,151700,397956450,44100,44100,44100,44100,0
|
|
20240709,151600,397956450,44100,44050,44100,44050,27
|
|
20240709,151500,396765850,44050,44050,44050,44050,0
|
|
20240709,151400,396765850,44050,44050,44050,44050,1
|
|
20240709,151300,396721800,44100,44100,44100,44100,2
|
|
20240709,151200,396633600,44100,44100,44100,44100,0
|
|
20240709,151100,396633600,44100,44100,44100,44100,2
|
|
20240709,151000,396545400,44100,44000,44100,44000,232
|
|
20240709,150900,386314300,44100,44100,44100,44100,0
|
|
20240709,150800,386314300,44100,44100,44100,44100,0
|
|
20240709,150700,386314300,44100,44100,44100,44100,0
|
|
20240709,150600,386314300,44100,44050,44100,44050,36
|
|
20240709,150500,384728450,44050,44050,44050,44050,1
|
|
20240709,150400,384684400,44100,44100,44100,44100,471
|
|
20240709,150300,363913300,44100,44100,44100,44050,51
|
|
20240709,150200,361665700,44050,44050,44050,44050,0
|
|
20240709,150100,361665700,44050,44050,44050,44050,1
|
|
20240709,150000,361621650,44100,44100,44100,44100,1
|
|
20240709,145900,361577550,44050,44050,44050,44050,2
|
|
20240709,145800,361489450,44100,44050,44100,44050,7
|
|
20240709,145700,361181050,44050,44050,44050,44050,0
|
|
20240709,145600,361181050,44050,44050,44050,44050,13
|
|
20240709,145500,360608400,44050,44050,44050,44050,1
|
|
20240709,145400,360564350,44050,44050,44050,44050,22
|
|
20240709,145300,359595250,44050,44050,44050,44050,0
|
|
20240709,145200,359595250,44050,44050,44050,44050,0
|
|
20240709,145100,359595250,44050,44050,44050,44050,100
|
|
20240709,145000,355190250,44000,44000,44000,44000,2
|
|
20240709,144900,355102250,44000,44000,44000,44000,6
|
|
20240709,144800,354838250,44000,44000,44000,44000,0
|
|
20240709,144700,354838250,44000,44000,44000,44000,46
|
|
20240709,144600,352814250,44050,44050,44050,44050,0
|
|
20240709,144500,352814250,44050,44050,44050,44050,0
|
|
20240709,144400,352814250,44050,44050,44050,44050,0
|
|
20240709,144300,352814250,44050,44050,44050,44050,0
|
|
20240709,144200,352814250,44050,44000,44050,44000,59
|
|
20240709,144100,350218200,44050,44050,44050,44050,0
|
|
20240709,144000,350218200,44050,44050,44050,44050,0
|
|
20240709,143900,350218200,44050,44050,44050,44050,0
|
|
20240709,143800,350218200,44050,44050,44050,44050,0
|
|
20240709,143700,350218200,44050,44050,44050,44050,2
|
|
20240709,143600,350130100,44050,44050,44050,44050,0
|
|
20240709,143500,350130100,44050,44050,44050,44050,0
|
|
20240709,143400,350130100,44050,44050,44050,44050,0
|
|
20240709,143300,350130100,44050,44050,44050,44050,0
|
|
20240709,143200,350130100,44050,44050,44050,44050,10
|
|
20240709,143100,349689600,44050,44050,44050,44050,5
|
|
20240709,143000,349469350,44000,44000,44000,44000,0
|
|
20240709,142900,349469350,44000,44000,44000,44000,0
|
|
20240709,142800,349469350,44000,44000,44000,44000,0
|
|
20240709,142700,349469350,44000,44000,44000,44000,0
|
|
20240709,142600,349469350,44000,44000,44000,44000,0
|
|
20240709,142500,349469350,44000,44000,44000,44000,1
|
|
20240709,142400,349425350,44000,44000,44000,44000,0
|
|
20240709,142300,349425350,44000,44000,44000,44000,20
|
|
20240709,142200,348545350,44000,44000,44000,44000,26
|
|
20240709,142100,347401350,44000,44000,44000,44000,20
|
|
20240709,142000,346521350,44000,44000,44000,44000,0
|
|
20240709,141900,346521350,44000,44000,44000,44000,1
|
|
20240709,141800,346477350,44000,44000,44000,44000,85
|
|
20240709,141700,342737350,44000,44000,44000,44000,1
|
|
20240709,141600,342693350,43950,43950,43950,43950,4
|
|
20240709,141500,342517550,43950,43950,43950,43950,25
|
|
20240709,141400,341418800,44000,44000,44000,44000,0
|
|
20240709,141300,341418800,44000,44000,44000,44000,0
|
|
20240709,141200,341418800,44000,44000,44000,44000,0
|
|
20240709,141100,341418800,44000,44000,44000,44000,1
|
|
20240709,141000,341374800,44000,44000,44000,44000,0
|
|
20240709,140900,341374800,44000,44000,44000,44000,1
|
|
20240709,140800,341330800,43950,43950,43950,43950,0
|
|
20240709,140700,341330800,43950,43950,43950,43950,6
|
|
20240709,140600,341067100,43950,43950,43950,43950,1
|
|
20240709,140500,341023150,44000,44000,44000,44000,0
|
|
20240709,140400,341023150,44000,44000,44000,44000,0
|
|
20240709,140300,341023150,44000,44000,44000,44000,0
|
|
20240709,140200,341023150,44000,44000,44000,44000,0
|
|
20240709,140100,341023150,44000,44000,44000,44000,5
|
|
20240709,140000,340803150,44000,44000,44000,44000,0
|
|
20240709,135900,340803150,44000,44000,44000,44000,0
|
|
20240709,135800,340803150,44000,44000,44000,44000,17
|
|
20240709,135700,340055150,44000,44000,44000,44000,0
|
|
20240709,135600,340055150,44000,44000,44000,44000,0
|
|
20240709,135500,340055150,44000,44000,44000,44000,2
|
|
20240709,135400,339967150,44000,44000,44000,44000,1
|
|
20240709,135300,339923150,44000,44000,44000,44000,20
|
|
20240709,135200,339043150,44000,44000,44000,44000,5
|
|
20240709,135100,338823150,44000,44000,44000,44000,2
|
|
20240709,135000,338735150,43950,43950,43950,43950,0
|
|
20240709,134900,338735150,43950,43950,43950,43950,0
|
|
20240709,134800,338735150,43950,43950,43950,43950,0
|
|
20240709,134700,338735150,43950,43950,43950,43950,0
|
|
20240709,134600,338735150,43950,43950,43950,43950,0
|
|
20240709,134500,338735150,43950,43950,43950,43950,24
|
|
20240709,134400,337680350,43950,43950,43950,43950,2
|
|
20240709,134300,337592450,44000,44000,44000,44000,0
|
|
20240709,134200,337592450,44000,44000,44000,44000,0
|
|
20240709,134100,337592450,44000,44000,44000,44000,0
|
|
20240709,134000,337592450,44000,44000,44000,44000,0
|
|
20240709,133900,337592450,44000,44000,44000,44000,0
|
|
20240709,133800,337592450,44000,44000,44000,44000,0
|
|
20240709,133700,337592450,44000,44000,44000,44000,0
|
|
20240709,133600,337592450,44000,44000,44000,44000,133
|
|
20240709,133500,331740450,44000,44000,44000,44000,2
|
|
20240709,133400,331652450,43850,43850,43850,43850,27
|
|
20240709,133300,330468500,43850,43850,43850,43850,15
|
|
20240709,133200,329810750,43950,43950,43950,43950,0
|
|
20240709,133100,329810750,43950,43950,43950,43950,0
|
|
20240709,133000,329810750,43950,43950,43950,43950,8
|
|
20240709,132900,329459150,43950,43950,43950,43950,0
|
|
20240709,132800,329459150,43950,43950,43950,43950,92
|
|
20240709,132700,325415750,43950,43950,43950,43950,0
|
|
20240709,132600,325415750,43950,43950,43950,43950,0
|
|
20240709,132500,325415750,43950,43950,43950,43950,14
|
|
20240709,132400,324800450,43950,43950,43950,43950,0
|
|
20240709,132300,324800450,43950,43950,43950,43950,0
|
|
20240709,132200,324800450,43950,43950,43950,43950,1
|
|
20240709,132100,324756500,43950,43950,43950,43950,491
|
|
20240709,132000,303177050,44000,44000,44000,44000,56
|
|
20240709,131900,300713050,44000,44000,44000,44000,7
|
|
20240709,131800,300405050,43950,43950,43950,43950,0
|
|
20240709,131700,300405050,43950,43950,43950,43950,178
|
|
20240709,131600,292581950,43950,43950,43950,43950,5
|
|
20240709,131500,292362200,43950,43950,43950,43950,181
|
|
20240709,131400,284407250,43950,43950,43950,43950,0
|
|
20240709,131300,284407250,43950,43950,43950,43950,0
|
|
20240709,131200,284407250,43950,43950,43950,43950,81
|
|
20240709,131100,280847300,43900,43900,43900,43900,40
|
|
20240709,131000,279091300,44000,44000,44000,44000,0
|
|
20240709,130900,279091300,44000,44000,44000,44000,0
|
|
20240709,130800,279091300,44000,44000,44000,44000,0
|
|
20240709,130700,279091300,44000,44000,44000,44000,10
|
|
20240709,130600,278651300,43850,43850,43850,43850,0
|
|
20240709,130500,278651300,43850,43850,43850,43850,0
|
|
20240709,130400,278651300,43850,43850,43850,43850,1
|
|
20240709,130300,278607450,43850,43850,43850,43850,0
|
|
20240709,130200,278607450,43850,43850,43850,43850,0
|
|
20240709,130100,278607450,43850,43850,43850,43850,0
|
|
20240709,130000,278607450,43850,43850,43850,43850,50
|
|
20240709,125900,276414950,43950,43950,43950,43950,0
|
|
20240709,125800,276414950,43950,43950,43950,43950,0
|
|
20240709,125700,276414950,43950,43950,43950,43950,0
|
|
20240709,125600,276414950,43950,43950,43950,43950,0
|
|
20240709,125500,276414950,43950,43950,43950,43950,1
|
|
20240709,125400,276371000,44000,44000,44000,44000,1
|
|
20240709,125300,276327000,43800,43800,43800,43800,3
|
|
20240709,125200,276195600,43800,43800,43800,43800,1
|
|
20240709,125100,276151800,43800,43800,43800,43800,0
|
|
20240709,125000,276151800,43800,43800,43800,43800,59
|
|
20240709,124900,273567600,43800,43800,43800,43800,0
|
|
20240709,124800,273567600,43800,43800,43800,43800,0
|
|
20240709,124700,273567600,43800,43800,43800,43800,71
|
|
20240709,124600,270457800,43800,43800,43800,43800,0
|
|
20240709,124500,270457800,43800,43800,43800,43800,0
|
|
20240709,124400,270457800,43800,43900,43900,43800,30
|
|
20240709,124300,269143650,44000,44000,44000,44000,1
|
|
20240709,124200,269099650,43750,43750,43750,43750,50
|
|
20240709,124100,266912150,44000,44000,44000,44000,1
|
|
20240709,124000,266868150,44000,44000,44000,44000,0
|
|
20240709,123900,266868150,44000,44000,44000,44000,1
|
|
20240709,123800,266824150,43800,43800,43800,43800,0
|
|
20240709,123700,266824150,43800,43800,43800,43800,0
|
|
20240709,123600,266824150,43800,43800,43800,43800,0
|
|
20240709,123500,266824150,43800,43800,43800,43800,0
|
|
20240709,123400,266824150,43800,43800,43800,43800,0
|
|
20240709,123300,266824150,43800,43800,43800,43800,0
|
|
20240709,123200,266824150,43800,43800,43800,43800,21
|
|
20240709,123100,265904350,43800,43800,43800,43800,18
|
|
20240709,123000,265115950,43800,43800,43800,43800,0
|
|
20240709,122900,265115950,43800,43800,43800,43800,4
|
|
20240709,122800,264940750,43800,43800,43800,43800,0
|
|
20240709,122700,264940750,43800,43800,43800,43800,28
|
|
20240709,122600,263714350,43800,43800,43800,43800,12
|
|
20240709,122500,263188750,43850,43850,43850,43850,1
|
|
20240709,122400,263144900,43950,43950,43950,43950,40
|
|
20240709,122300,261386900,43950,43950,43950,43950,0
|
|
20240709,122200,261386900,43950,43850,43950,43850,11
|
|
20240709,122100,260904450,43900,43900,43900,43900,0
|
|
20240709,122000,260904450,43900,43900,43900,43900,0
|
|
20240709,121900,260904450,43900,43850,43900,43850,9
|
|
20240709,121800,260509750,43850,43850,43850,43850,1
|
|
20240709,121700,260465900,43900,43900,43900,43900,1
|
|
20240709,121600,260422000,43900,43900,43900,43900,0
|
|
20240709,121500,260422000,43900,43900,43900,43900,0
|
|
20240709,121400,260422000,43900,43900,43900,43900,0
|
|
20240709,121300,260422000,43900,43900,43900,43900,1
|
|
20240709,121200,260378100,43900,43900,43900,43900,0
|
|
20240709,121100,260378100,43900,43850,43900,43850,2
|
|
20240709,121000,260290350,43850,43850,43850,43850,48
|
|
20240709,120900,258185550,43850,43850,43850,43850,0
|
|
20240709,120800,258185550,43850,43850,43850,43850,0
|
|
20240709,120700,258185550,43850,43850,43850,43850,0
|
|
20240709,120600,258185550,43850,43850,43850,43850,0
|
|
20240709,120500,258185550,43850,43850,43850,43850,0
|
|
20240709,120400,258185550,43850,43850,43850,43850,4
|
|
20240709,120300,258010150,43900,43900,43900,43900,1
|
|
20240709,120200,257966250,43900,43900,43900,43900,1
|
|
20240709,120100,257922350,43900,43900,43900,43900,0
|
|
20240709,120000,257922350,43900,43850,43900,43850,12
|
|
20240709,115900,257395650,43850,43850,43850,43850,0
|
|
20240709,115800,257395650,43850,43850,43850,43850,10
|
|
20240709,115700,256957150,43900,43900,43900,43900,0
|
|
20240709,115600,256957150,43900,43900,43900,43900,5
|
|
20240709,115500,256737650,43900,43900,43900,43900,0
|
|
20240709,115400,256737650,43900,43900,43900,43900,52
|
|
20240709,115300,254454850,43900,43900,43900,43900,0
|
|
20240709,115200,254454850,43900,43900,43900,43900,0
|
|
20240709,115100,254454850,43900,43900,43900,43900,4
|
|
20240709,115000,254279250,43900,43900,43900,43900,0
|
|
20240709,114900,254279250,43900,43900,43900,43900,0
|
|
20240709,114800,254279250,43900,43900,43900,43900,0
|
|
20240709,114700,254279250,43900,43900,43900,43900,0
|
|
20240709,114600,254279250,43900,43900,43900,43900,0
|
|
20240709,114500,254279250,43900,43900,43900,43900,9
|
|
20240709,114400,253884150,43900,43900,43900,43900,40
|
|
20240709,114300,252128150,43900,44050,44050,43900,20
|
|
20240709,114200,251248650,44100,44100,44100,44100,0
|
|
20240709,114100,251248650,44100,43950,44100,43950,685
|
|
20240709,114000,221105550,43950,43950,43950,43950,0
|
|
20240709,113900,221105550,43950,43950,43950,43950,0
|
|
20240709,113800,221105550,43950,43950,43950,43950,0
|
|
20240709,113700,221105550,43950,43950,43950,43950,0
|
|
20240709,113600,221105550,43950,43950,43950,43950,1
|
|
20240709,113500,221061600,43900,43900,43900,43900,11
|
|
20240709,113400,220578700,43950,43950,43950,43950,1
|
|
20240709,113300,220534750,43850,43850,43850,43850,2
|
|
20240709,113200,220447050,43800,43800,43800,43800,163
|
|
20240709,113100,213307650,43850,43850,43850,43850,0
|
|
20240709,113000,213307650,43850,43800,43850,43800,31
|
|
20240709,112900,211948900,43800,43850,43900,43800,800
|
|
20240709,112800,176869450,43950,43950,43950,43950,0
|
|
20240709,112700,176869450,43950,43950,43950,43950,5
|
|
20240709,112600,176649700,43850,43850,43850,43850,0
|
|
20240709,112500,176649700,43850,43850,43850,43850,0
|
|
20240709,112400,176649700,43850,43850,43850,43850,3
|
|
20240709,112300,176518150,43850,43850,43850,43850,30
|
|
20240709,112200,175202650,43850,43850,43850,43850,0
|
|
20240709,112100,175202650,43850,43850,43850,43850,0
|
|
20240709,112000,175202650,43850,43850,43850,43850,0
|
|
20240709,111900,175202650,43850,43850,43850,43850,0
|
|
20240709,111800,175202650,43850,43850,43850,43850,0
|
|
20240709,111700,175202650,43850,43850,43850,43850,0
|
|
20240709,111600,175202650,43850,43850,43850,43850,8
|
|
20240709,111500,174851850,43900,43900,43900,43900,0
|
|
20240709,111400,174851850,43900,43900,43900,43900,3
|
|
20240709,111300,174720150,43900,43900,43900,43900,0
|
|
20240709,111200,174720150,43900,43900,43900,43900,7
|
|
20240709,111100,174412850,43950,43950,43950,43950,5
|
|
20240709,111000,174193100,43900,43900,43900,43900,0
|
|
20240709,110900,174193100,43900,43900,43900,43900,45
|
|
20240709,110800,172217600,43950,43950,43950,43950,0
|
|
20240709,110700,172217600,43950,43950,43950,43950,50
|
|
20240709,110600,170020100,43900,43900,43900,43900,19
|
|
20240709,110500,169186000,43900,43900,43900,43900,76
|
|
20240709,110400,165849600,43850,43850,43850,43850,0
|
|
20240709,110300,165849600,43850,43850,43850,43850,52
|
|
20240709,110200,163569400,43800,43800,43800,43800,46
|
|
20240709,110100,161554600,43800,43800,43800,43800,0
|
|
20240709,110000,161554600,43800,43800,43800,43800,0
|
|
20240709,105900,161554600,43800,43800,43800,43800,51
|
|
20240709,105800,159320800,43750,43750,43750,43750,0
|
|
20240709,105700,159320800,43750,43750,43750,43750,243
|
|
20240709,105600,148689550,43800,43800,43800,43800,4
|
|
20240709,105500,148514350,43800,43850,43850,43800,11
|
|
20240709,105400,148032100,43800,43800,43800,43800,59
|
|
20240709,105300,145447900,43800,43800,43800,43800,132
|
|
20240709,105200,139666300,43800,43800,43800,43800,0
|
|
20240709,105100,139666300,43800,43850,43850,43800,202
|
|
20240709,105000,130812600,43900,43900,43900,43900,0
|
|
20240709,104900,130812600,43900,43900,43900,43900,0
|
|
20240709,104800,130812600,43900,43900,43900,43900,0
|
|
20240709,104700,130812600,43900,43900,43900,43900,0
|
|
20240709,104600,130812600,43900,43900,43900,43900,0
|
|
20240709,104500,130812600,43900,43900,43900,43900,14
|
|
20240709,104400,130198000,43850,43850,43850,43850,0
|
|
20240709,104300,130198000,43850,43850,43850,43850,0
|
|
20240709,104200,130198000,43850,43950,43950,43850,2
|
|
20240709,104100,130110200,44000,44000,44000,44000,5
|
|
20240709,104000,129890200,43850,43850,43850,43850,0
|
|
20240709,103900,129890200,43850,43850,43850,43850,0
|
|
20240709,103800,129890200,43850,43850,43850,43850,1
|
|
20240709,103700,129846350,43850,43850,43850,43850,0
|
|
20240709,103600,129846350,43850,43850,43850,43850,0
|
|
20240709,103500,129846350,43850,43850,43850,43850,0
|
|
20240709,103400,129846350,43850,43900,43900,43850,21
|
|
20240709,103300,128924700,43950,43950,43950,43950,0
|
|
20240709,103200,128924700,43950,43950,43950,43950,0
|
|
20240709,103100,128924700,43950,43950,43950,43950,0
|
|
20240709,103000,128924700,43950,43950,43950,43950,1
|
|
20240709,102900,128880750,43900,43900,43900,43900,0
|
|
20240709,102800,128880750,43900,43900,43900,43900,1
|
|
20240709,102700,128836850,43900,43900,43900,43900,0
|
|
20240709,102600,128836850,43900,43900,43900,43900,49
|
|
20240709,102500,126685750,43900,43900,43900,43900,11
|
|
20240709,102400,126202850,43900,43950,43950,43900,31
|
|
20240709,102300,124841200,43950,43950,43950,43950,1
|
|
20240709,102200,124797250,43950,43950,43950,43950,17
|
|
20240709,102100,124050100,44000,44000,44000,44000,0
|
|
20240709,102000,124050100,44000,44000,44000,44000,0
|
|
20240709,101900,124050100,44000,43950,44000,43950,2
|
|
20240709,101800,123962150,44000,44000,44000,44000,0
|
|
20240709,101700,123962150,44000,44000,44000,44000,0
|
|
20240709,101600,123962150,44000,44000,44000,44000,0
|
|
20240709,101500,123962150,44000,44000,44000,44000,9
|
|
20240709,101400,123566150,44050,44050,44050,44050,2
|
|
20240709,101300,123478050,44000,44000,44000,44000,12
|
|
20240709,101200,122950050,44050,44050,44050,44050,0
|
|
20240709,101100,122950050,44050,44050,44050,44050,6
|
|
20240709,101000,122685750,44050,44050,44050,44050,0
|
|
20240709,100900,122685750,44050,44050,44050,44050,0
|
|
20240709,100800,122685750,44050,44050,44050,44050,3
|
|
20240709,100700,122553600,44050,44050,44050,44050,0
|
|
20240709,100600,122553600,44050,44050,44050,44050,31
|
|
20240709,100500,121188050,44200,44200,44200,44200,0
|
|
20240709,100400,121188050,44200,44200,44200,44200,2
|
|
20240709,100300,121099650,44200,44200,44200,44200,0
|
|
20240709,100200,121099650,44200,44200,44200,44200,0
|
|
20240709,100100,121099650,44200,44200,44200,44200,0
|
|
20240709,100000,121099650,44200,44200,44200,44200,1
|
|
20240709,095900,121055450,44200,44200,44200,44200,2
|
|
20240709,095800,120967050,44200,44200,44200,44200,0
|
|
20240709,095700,120967050,44200,44200,44200,44200,1
|
|
20240709,095600,120922850,44200,44200,44200,44200,0
|
|
20240709,095500,120922850,44200,44200,44200,44200,10
|
|
20240709,095400,120480850,44200,44200,44200,44200,4
|
|
20240709,095300,120304050,44200,44200,44200,44200,0
|
|
20240709,095200,120304050,44200,44200,44200,44200,1
|
|
20240709,095100,120259850,44000,44000,44000,44000,0
|
|
20240709,095000,120259850,44000,44000,44000,44000,0
|
|
20240709,094900,120259850,44000,44000,44000,44000,0
|
|
20240709,094800,120259850,44000,44000,44000,44000,0
|
|
20240709,094700,120259850,44000,44000,44000,44000,13
|
|
20240709,094600,119687850,44100,44100,44100,44100,22
|
|
20240709,094500,118717650,44100,44100,44100,44100,1
|
|
20240709,094400,118673550,44000,44000,44000,44000,60
|
|
20240709,094300,116033550,44000,44000,44000,44000,0
|
|
20240709,094200,116033550,44000,44000,44000,44000,0
|
|
20240709,094100,116033550,44000,44000,44000,44000,20
|
|
20240709,094000,115153550,44100,44100,44100,44100,0
|
|
20240709,093900,115153550,44100,44100,44100,44100,0
|
|
20240709,093800,115153550,44100,44100,44100,44100,1
|
|
20240709,093700,115109450,44050,44050,44050,44050,0
|
|
20240709,093600,115109450,44050,44050,44050,44050,0
|
|
20240709,093500,115109450,44050,44050,44050,44050,9
|
|
20240709,093400,114713000,44050,44050,44050,44050,48
|
|
20240709,093300,112598600,44050,44050,44050,44050,10
|
|
20240709,093200,112158100,44000,44050,44050,44000,28
|
|
20240709,093100,110925600,44050,44050,44050,44050,0
|
|
20240709,093000,110925600,44050,44050,44050,44050,0
|
|
20240709,092900,110925600,44050,44050,44050,44050,0
|
|
20240709,092800,110925600,44050,44050,44050,44050,1
|
|
20240709,092700,110881550,44050,44050,44050,44050,2
|
|
20240709,092600,110793450,44050,44050,44050,44050,2
|
|
20240709,092500,110705350,44050,44000,44050,44000,16
|
|
20240709,092400,110001050,43950,43950,43950,43950,0
|
|
20240709,092300,110001050,43950,43950,43950,43950,21
|
|
20240709,092200,109078100,43900,43900,43900,43900,15
|
|
20240709,092100,108419600,43900,43900,43900,43900,32
|
|
20240709,092000,107014800,43900,43900,43900,43900,10
|
|
20240709,091900,106575800,43950,43800,43950,43800,49
|
|
20240709,091800,104427950,43800,43800,43800,43800,381
|
|
20240709,091700,87740150,44000,44000,44000,44000,0
|
|
20240709,091600,87740150,44000,43850,44000,43850,35
|
|
20240709,091500,86201650,43850,44000,44000,43850,231
|
|
20240709,091400,76068550,43800,44250,44300,43800,357
|
|
20240709,091300,60390500,44300,44300,44300,44300,0
|
|
20240709,091200,60390500,44300,44300,44300,44300,0
|
|
20240709,091100,60390500,44300,44300,44300,44300,0
|
|
20240709,091000,60390500,44300,44300,44300,44300,1
|
|
20240709,090900,60346200,44000,44300,44300,44000,43
|
|
20240709,090800,58441900,44300,44300,44300,44300,211
|
|
20240709,090700,49094600,44200,44200,44200,44200,129
|
|
20240709,090600,43392800,44200,44200,44200,44200,3
|
|
20240709,090500,43260200,44200,43950,44200,43900,230
|
|
20240709,090400,33108850,44150,44150,44150,44150,49
|
|
20240709,090300,30945500,44150,44150,44150,44150,10
|
|
20240709,090200,30504000,44150,44150,44150,44150,0
|
|
20240709,090100,30504000,44150,44200,44200,44150,57
|
|
20240709,090000,27984900,44150,43800,44200,43800,638
|