595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,185200,60989900,20650,20650,20650,20650,77
|
|
20240705,185100,60989900,20650,20650,20650,20650,0
|
|
20240705,185000,60989900,20650,20650,20650,20650,0
|
|
20240705,184900,60989900,20650,20650,20650,20650,0
|
|
20240705,184800,60989900,20650,20650,20650,20650,0
|
|
20240705,184700,60989900,20650,20650,20650,20650,0
|
|
20240705,184600,60989900,20650,20650,20650,20650,0
|
|
20240705,184500,60989900,20650,20650,20650,20650,0
|
|
20240705,184400,60989900,20650,20650,20650,20650,0
|
|
20240705,184300,60989900,20650,20650,20650,20650,0
|
|
20240705,184200,60989900,20650,20650,20650,20650,0
|
|
20240705,184100,60989900,20650,20650,20650,20650,0
|
|
20240705,184000,60989900,20650,20650,20650,20650,0
|
|
20240705,183900,60989900,20650,20650,20650,20650,0
|
|
20240705,183800,60989900,20650,20650,20650,20650,0
|
|
20240705,183700,60989900,20650,20650,20650,20650,0
|
|
20240705,183600,60989900,20650,20650,20650,20650,0
|
|
20240705,183500,60989900,20650,20650,20650,20650,0
|
|
20240705,183400,60989900,20650,20650,20650,20650,0
|
|
20240705,183300,60989900,20650,20650,20650,20650,0
|
|
20240705,183200,60989900,20650,20650,20650,20650,0
|
|
20240705,183100,60989900,20650,20650,20650,20650,0
|
|
20240705,183000,60989900,20650,20650,20650,20650,0
|
|
20240705,182900,60989900,20650,20650,20650,20650,0
|
|
20240705,182800,60989900,20650,20650,20650,20650,0
|
|
20240705,182700,60989900,20650,20650,20650,20650,0
|
|
20240705,182600,60989900,20650,20650,20650,20650,0
|
|
20240705,182500,60989900,20650,20650,20650,20650,0
|
|
20240705,182400,60989900,20650,20650,20650,20650,0
|
|
20240705,182300,60989900,20650,20650,20650,20650,0
|
|
20240705,182200,60989900,20650,20650,20650,20650,77
|
|
20240705,182100,60989900,20650,20650,20650,20650,0
|
|
20240705,182000,60989900,20650,20650,20650,20650,0
|
|
20240705,181900,60989900,20650,20650,20650,20650,0
|
|
20240705,181800,60989900,20650,20650,20650,20650,0
|
|
20240705,181700,60989900,20650,20650,20650,20650,0
|
|
20240705,181600,60989900,20650,20650,20650,20650,0
|
|
20240705,181500,60989900,20650,20650,20650,20650,0
|
|
20240705,181400,60989900,20650,20650,20650,20650,0
|
|
20240705,181300,60989900,20650,20650,20650,20650,0
|
|
20240705,181200,60989900,20650,20650,20650,20650,0
|
|
20240705,181100,60989900,20650,20650,20650,20650,0
|
|
20240705,181000,60989900,20650,20650,20650,20650,0
|
|
20240705,180900,60989900,20650,20650,20650,20650,0
|
|
20240705,180800,60989900,20650,20650,20650,20650,0
|
|
20240705,180700,60989900,20650,20650,20650,20650,0
|
|
20240705,180600,60989900,20650,20650,20650,20650,0
|
|
20240705,180500,60989900,20650,20650,20650,20650,0
|
|
20240705,180400,60989900,20650,20650,20650,20650,0
|
|
20240705,180300,60989900,20650,20650,20650,20650,0
|
|
20240705,180200,60989900,20650,20650,20650,20650,0
|
|
20240705,180100,60989900,20650,20650,20650,20650,0
|
|
20240705,180000,60989900,20650,20650,20650,20650,0
|
|
20240705,175900,60989900,20650,20650,20650,20650,0
|
|
20240705,175800,60989900,20650,20650,20650,20650,0
|
|
20240705,175700,60989900,20650,20650,20650,20650,0
|
|
20240705,175600,60989900,20650,20650,20650,20650,0
|
|
20240705,175500,60989900,20650,20650,20650,20650,0
|
|
20240705,175400,60989900,20650,20650,20650,20650,0
|
|
20240705,175300,60989900,20650,20650,20650,20650,0
|
|
20240705,175200,60989900,20650,20650,20650,20650,77
|
|
20240705,175100,60989900,20650,20650,20650,20650,0
|
|
20240705,175000,60989900,20650,20650,20650,20650,0
|
|
20240705,174900,60989900,20650,20650,20650,20650,0
|
|
20240705,174800,60989900,20650,20650,20650,20650,0
|
|
20240705,174700,60989900,20650,20650,20650,20650,0
|
|
20240705,174600,60989900,20650,20650,20650,20650,0
|
|
20240705,174500,60989900,20650,20650,20650,20650,0
|
|
20240705,174400,60989900,20650,20650,20650,20650,0
|
|
20240705,174300,60989900,20650,20650,20650,20650,0
|
|
20240705,174200,60989900,20650,20650,20650,20650,0
|
|
20240705,174100,60989900,20650,20650,20650,20650,0
|
|
20240705,174000,60989900,20650,20650,20650,20650,0
|
|
20240705,173900,60989900,20650,20650,20650,20650,0
|
|
20240705,173800,60989900,20650,20650,20650,20650,0
|
|
20240705,173700,60989900,20650,20650,20650,20650,0
|
|
20240705,173600,60989900,20650,20650,20650,20650,0
|
|
20240705,173500,60989900,20650,20650,20650,20650,0
|
|
20240705,173400,60989900,20650,20650,20650,20650,0
|
|
20240705,173300,60989900,20650,20650,20650,20650,0
|
|
20240705,173200,60989900,20650,20650,20650,20650,0
|
|
20240705,173100,60989900,20650,20650,20650,20650,0
|
|
20240705,173000,60989900,20650,20650,20650,20650,0
|
|
20240705,172900,60989900,20650,20650,20650,20650,0
|
|
20240705,172800,60989900,20650,20650,20650,20650,0
|
|
20240705,172700,60989900,20650,20650,20650,20650,0
|
|
20240705,172600,60989900,20650,20650,20650,20650,0
|
|
20240705,172500,60989900,20650,20650,20650,20650,0
|
|
20240705,172400,60989900,20650,20650,20650,20650,0
|
|
20240705,172300,60989900,20650,20650,20650,20650,0
|
|
20240705,172200,60989900,20650,20650,20650,20650,77
|
|
20240705,172100,60989900,20650,20650,20650,20650,0
|
|
20240705,172000,60989900,20650,20650,20650,20650,0
|
|
20240705,171900,60989900,20650,20650,20650,20650,0
|
|
20240705,171800,60989900,20650,20650,20650,20650,0
|
|
20240705,171700,60989900,20650,20650,20650,20650,0
|
|
20240705,171600,60989900,20650,20650,20650,20650,0
|
|
20240705,171500,60989900,20650,20650,20650,20650,0
|
|
20240705,171400,60989900,20650,20650,20650,20650,0
|
|
20240705,171300,60989900,20650,20650,20650,20650,0
|
|
20240705,171200,60989900,20650,20650,20650,20650,0
|
|
20240705,171100,60989900,20650,20650,20650,20650,0
|
|
20240705,171000,60989900,20650,20650,20650,20650,0
|
|
20240705,170900,60989900,20650,20650,20650,20650,0
|
|
20240705,170800,60989900,20650,20650,20650,20650,0
|
|
20240705,170700,60989900,20650,20650,20650,20650,0
|
|
20240705,170600,60989900,20650,20650,20650,20650,0
|
|
20240705,170500,60989900,20650,20650,20650,20650,0
|
|
20240705,170400,60989900,20650,20650,20650,20650,0
|
|
20240705,170300,60989900,20650,20650,20650,20650,0
|
|
20240705,170200,60989900,20650,20650,20650,20650,0
|
|
20240705,170100,60989900,20650,20650,20650,20650,0
|
|
20240705,170000,60989900,20650,20650,20650,20650,0
|
|
20240705,165900,60989900,20650,20650,20650,20650,0
|
|
20240705,165800,60989900,20650,20650,20650,20650,0
|
|
20240705,165700,60989900,20650,20650,20650,20650,0
|
|
20240705,165600,60989900,20650,20650,20650,20650,0
|
|
20240705,165500,60989900,20650,20650,20650,20650,0
|
|
20240705,165400,60989900,20650,20650,20650,20650,0
|
|
20240705,165300,60989900,20650,20650,20650,20650,0
|
|
20240705,165200,60989900,20650,20650,20650,20650,77
|
|
20240705,165100,60989900,20650,20650,20650,20650,0
|
|
20240705,165000,60989900,20650,20650,20650,20650,0
|
|
20240705,164900,60989900,20650,20650,20650,20650,0
|
|
20240705,164800,60989900,20650,20650,20650,20650,0
|
|
20240705,164700,60989900,20650,20650,20650,20650,0
|
|
20240705,164600,60989900,20650,20650,20650,20650,0
|
|
20240705,164500,60989900,20650,20650,20650,20650,0
|
|
20240705,164400,60989900,20650,20650,20650,20650,0
|
|
20240705,164300,60989900,20650,20650,20650,20650,0
|
|
20240705,164200,60989900,20650,20650,20650,20650,0
|
|
20240705,164100,60989900,20650,20650,20650,20650,0
|
|
20240705,164000,60989900,20650,20650,20650,20650,0
|
|
20240705,163900,60989900,20650,20650,20650,20650,0
|
|
20240705,163800,60989900,20650,20650,20650,20650,0
|
|
20240705,163700,60989900,20650,20650,20650,20650,0
|
|
20240705,163600,60989900,20650,20650,20650,20650,0
|
|
20240705,163500,60989900,20650,20650,20650,20650,0
|
|
20240705,163400,60989900,20650,20650,20650,20650,0
|
|
20240705,163300,60989900,20650,20650,20650,20650,0
|
|
20240705,163200,60989900,20650,20650,20650,20650,0
|
|
20240705,163100,60989900,20650,20650,20650,20650,0
|
|
20240705,163000,60989900,20650,20650,20650,20650,0
|
|
20240705,162900,60989900,20650,20650,20650,20650,0
|
|
20240705,162800,60989900,20650,20650,20650,20650,0
|
|
20240705,162700,60989900,20650,20650,20650,20650,0
|
|
20240705,162600,60989900,20650,20650,20650,20650,0
|
|
20240705,162500,60989900,20650,20650,20650,20650,0
|
|
20240705,162400,60989900,20650,20650,20650,20650,0
|
|
20240705,162300,60989900,20650,20650,20650,20650,0
|
|
20240705,162200,60989900,20650,20650,20650,20650,77
|
|
20240705,162100,60989900,20650,20650,20650,20650,0
|
|
20240705,162000,60989900,20650,20650,20650,20650,0
|
|
20240705,161900,60989900,20650,20650,20650,20650,0
|
|
20240705,161800,60989900,20650,20650,20650,20650,0
|
|
20240705,161700,60989900,20650,20650,20650,20650,0
|
|
20240705,161600,60989900,20650,20650,20650,20650,0
|
|
20240705,161500,60989900,20650,20650,20650,20650,0
|
|
20240705,161400,60989900,20650,20650,20650,20650,0
|
|
20240705,161300,60989900,20650,20650,20650,20650,0
|
|
20240705,161200,60989900,20650,20650,20650,20650,0
|
|
20240705,161100,60989900,20650,20650,20650,20650,0
|
|
20240705,161000,60989900,20650,20650,20650,20650,0
|
|
20240705,160900,60989900,20650,20650,20650,20650,0
|
|
20240705,160800,60989900,20650,20650,20650,20650,0
|
|
20240705,160700,60989900,20650,20650,20650,20650,0
|
|
20240705,160600,60989900,20650,20650,20650,20650,0
|
|
20240705,160500,60989900,20650,20650,20650,20650,0
|
|
20240705,160400,60989900,20650,20650,20650,20650,0
|
|
20240705,160300,60989900,20650,20650,20650,20650,0
|
|
20240705,160200,60989900,20650,20650,20650,20650,0
|
|
20240705,160100,60989900,20650,20650,20650,20650,0
|
|
20240705,160000,60989900,20650,20650,20650,20650,0
|
|
20240705,155900,60989900,20650,20650,20650,20650,0
|
|
20240705,155800,60989900,20650,20650,20650,20650,0
|
|
20240705,155700,60989900,20650,20650,20650,20650,0
|
|
20240705,155600,60989900,20650,20650,20650,20650,0
|
|
20240705,155500,60989900,20650,20650,20650,20650,0
|
|
20240705,155400,60989900,20650,20650,20650,20650,0
|
|
20240705,155300,60989900,20650,20650,20650,20650,0
|
|
20240705,155200,60989900,20650,20650,20650,20650,77
|
|
20240705,155100,60989900,20650,20650,20650,20650,0
|
|
20240705,155000,60989900,20650,20650,20650,20650,0
|
|
20240705,154900,60989900,20650,20650,20650,20650,0
|
|
20240705,154800,60989900,20650,20650,20650,20650,0
|
|
20240705,154700,60989900,20650,20650,20650,20650,0
|
|
20240705,154600,60989900,20650,20650,20650,20650,0
|
|
20240705,154500,60989900,20650,20650,20650,20650,0
|
|
20240705,154400,60989900,20650,20650,20650,20650,0
|
|
20240705,154300,60989900,20650,20650,20650,20650,0
|
|
20240705,154200,60989900,20650,20650,20650,20650,0
|
|
20240705,154100,60989900,20650,20650,20650,20650,0
|
|
20240705,154000,60989900,20650,20650,20650,20650,0
|
|
20240705,153900,60989900,20650,20650,20650,20650,0
|
|
20240705,153800,60989900,20650,20650,20650,20650,0
|
|
20240705,153700,60989900,20650,20650,20650,20650,0
|
|
20240705,153600,60989900,20650,20650,20650,20650,0
|
|
20240705,153500,60989900,20650,20650,20650,20650,0
|
|
20240705,153400,60989900,20650,20650,20650,20650,0
|
|
20240705,153300,60989900,20650,20650,20650,20650,0
|
|
20240705,153200,60989900,20650,20650,20650,20650,0
|
|
20240705,153100,60989900,20650,20650,20650,20650,0
|
|
20240705,153000,60989900,20650,20650,20650,20650,77
|
|
20240705,152900,59399850,20700,20700,20700,20700,0
|
|
20240705,152800,59399850,20700,20700,20700,20700,0
|
|
20240705,152700,59399850,20700,20700,20700,20700,0
|
|
20240705,152600,59399850,20700,20700,20700,20700,0
|
|
20240705,152500,59399850,20700,20700,20700,20700,0
|
|
20240705,152400,59399850,20700,20700,20700,20700,0
|
|
20240705,152300,59399850,20700,20700,20700,20700,0
|
|
20240705,152200,59399850,20700,20700,20700,20700,0
|
|
20240705,152100,59399850,20700,20700,20700,20700,0
|
|
20240705,152000,59399850,20700,20700,20700,20700,0
|
|
20240705,151900,59399850,20700,20700,20700,20700,19
|
|
20240705,151800,59006550,20700,20700,20700,20700,10
|
|
20240705,151700,58799550,20700,20700,20750,20700,4
|
|
20240705,151600,58716700,20700,20700,20700,20700,1
|
|
20240705,151500,58696000,20700,20700,20700,20700,0
|
|
20240705,151400,58696000,20700,20700,20700,20700,2
|
|
20240705,151300,58654600,20700,20650,20700,20650,71
|
|
20240705,151200,57184950,20700,20700,20700,20700,0
|
|
20240705,151100,57184950,20700,20650,20700,20650,4
|
|
20240705,151000,57102250,20650,20650,20650,20650,4
|
|
20240705,150900,57019650,20650,20700,20700,20650,4
|
|
20240705,150800,56936950,20700,20650,20700,20650,7
|
|
20240705,150700,56792150,20700,20700,20700,20700,1
|
|
20240705,150600,56771450,20700,20650,20700,20650,2
|
|
20240705,150500,56730100,20650,20650,20650,20650,2
|
|
20240705,150400,56688800,20650,20650,20650,20650,0
|
|
20240705,150300,56688800,20650,20700,20700,20650,12
|
|
20240705,150200,56440500,20650,20650,20650,20650,0
|
|
20240705,150100,56440500,20650,20650,20650,20650,2
|
|
20240705,150000,56399200,20650,20700,20700,20650,2
|
|
20240705,145900,56357850,20700,20700,20700,20700,2
|
|
20240705,145800,56316450,20650,20700,20700,20650,4
|
|
20240705,145700,56233750,20700,20650,20700,20650,3
|
|
20240705,145600,56171700,20650,20700,20700,20650,12
|
|
20240705,145500,55923400,20700,20650,20700,20650,3
|
|
20240705,145400,55861400,20700,20700,20700,20700,1
|
|
20240705,145300,55840700,20700,20700,20700,20650,4
|
|
20240705,145200,55757950,20650,20650,20650,20650,2
|
|
20240705,145100,55716650,20700,20700,20700,20700,2
|
|
20240705,145000,55675250,20650,20650,20650,20650,2
|
|
20240705,144900,55633950,20700,20700,20700,20700,1
|
|
20240705,144800,55613250,20650,20650,20650,20650,2
|
|
20240705,144700,55571950,20700,20650,20700,20650,125
|
|
20240705,144600,52990600,20700,20700,20700,20700,6
|
|
20240705,144500,52866400,20650,20750,20750,20650,4
|
|
20240705,144400,52783600,20650,20650,20650,20650,0
|
|
20240705,144300,52783600,20650,20650,20650,20650,2
|
|
20240705,144200,52742300,20650,20650,20650,20650,2
|
|
20240705,144100,52701000,20750,20650,20750,20650,4
|
|
20240705,144000,52618100,20650,20650,20650,20650,1
|
|
20240705,143900,52597450,20750,20650,20750,20650,3
|
|
20240705,143800,52535400,20650,20650,20650,20650,0
|
|
20240705,143700,52535400,20650,20700,20700,20650,3
|
|
20240705,143600,52473400,20750,20750,20750,20750,1
|
|
20240705,143500,52452650,20650,20750,20750,20650,3
|
|
20240705,143400,52390500,20650,20650,20650,20650,2
|
|
20240705,143300,52349200,20750,20650,20750,20650,9
|
|
20240705,143200,52163150,20650,20650,20650,20650,2
|
|
20240705,143100,52121850,20750,20750,20750,20750,1
|
|
20240705,143000,52101100,20650,20650,20650,20650,2
|
|
20240705,142900,52059800,20650,20750,20750,20650,3
|
|
20240705,142800,51997650,20650,20650,20650,20650,10
|
|
20240705,142700,51791150,20650,20650,20650,20650,2
|
|
20240705,142600,51749850,20650,20650,20650,20650,2
|
|
20240705,142500,51708550,20700,20700,20700,20700,1
|
|
20240705,142400,51687850,20700,20700,20700,20700,1
|
|
20240705,142300,51667150,20750,20750,20750,20750,2
|
|
20240705,142200,51625650,20700,20700,20700,20700,1
|
|
20240705,142100,51604950,20650,20750,20750,20650,3
|
|
20240705,142000,51542900,20650,20650,20650,20650,0
|
|
20240705,141900,51542900,20650,20750,20750,20650,3
|
|
20240705,141800,51480850,20700,20650,20700,20650,161
|
|
20240705,141700,48148250,20700,20700,20700,20700,3
|
|
20240705,141600,48086150,20650,20700,20700,20650,2
|
|
20240705,141500,48044800,20700,20700,20700,20700,1
|
|
20240705,141400,48024100,20650,20700,20700,20650,30
|
|
20240705,141300,47403200,20700,20750,20750,20700,3
|
|
20240705,141200,47341050,20650,20650,20650,20650,0
|
|
20240705,141100,47341050,20650,20750,20750,20650,4
|
|
20240705,141000,47258250,20650,20650,20650,20650,0
|
|
20240705,140900,47258250,20650,20650,20650,20650,1
|
|
20240705,140800,47237600,20650,20650,20650,20650,2
|
|
20240705,140700,47196300,20750,20750,20750,20750,1
|
|
20240705,140600,47175550,20650,20650,20650,20650,2
|
|
20240705,140500,47134250,20650,20750,20750,20650,4
|
|
20240705,140400,47051400,20700,20700,20700,20700,0
|
|
20240705,140300,47051400,20700,20700,20700,20700,2
|
|
20240705,140200,47010000,20750,20700,20750,20650,41
|
|
20240705,140100,46162500,20750,20750,20750,20750,0
|
|
20240705,140000,46162500,20750,20750,20750,20750,1
|
|
20240705,135900,46141750,20750,20750,20750,20750,0
|
|
20240705,135800,46141750,20750,20750,20750,20750,1
|
|
20240705,135700,46121000,20750,20750,20750,20750,0
|
|
20240705,135600,46121000,20750,20750,20750,20750,2
|
|
20240705,135500,46079500,20700,20700,20700,20700,1
|
|
20240705,135400,46058800,20750,20750,20750,20750,1
|
|
20240705,135300,46038050,20750,20750,20750,20750,0
|
|
20240705,135200,46038050,20750,20750,20750,20750,2
|
|
20240705,135100,45996550,20750,20750,20750,20750,0
|
|
20240705,135000,45996550,20750,20750,20750,20750,2
|
|
20240705,134900,45955050,20750,20750,20750,20750,0
|
|
20240705,134800,45955050,20750,20700,20750,20700,7
|
|
20240705,134700,45810100,20750,20750,20750,20750,0
|
|
20240705,134600,45810100,20750,20750,20750,20750,1
|
|
20240705,134500,45789350,20750,20750,20750,20750,0
|
|
20240705,134400,45789350,20750,20750,20750,20750,2
|
|
20240705,134300,45747850,20750,20750,20750,20750,0
|
|
20240705,134200,45747850,20750,20750,20750,20750,1
|
|
20240705,134100,45727100,20750,20750,20750,20750,0
|
|
20240705,134000,45727100,20750,20750,20750,20750,1
|
|
20240705,133900,45706350,20650,20700,20700,20650,76
|
|
20240705,133800,44135950,20750,20750,20750,20750,2
|
|
20240705,133700,44094450,20750,20750,20750,20750,1
|
|
20240705,133600,44073700,20750,20700,20750,20700,2
|
|
20240705,133500,44032250,20750,20750,20750,20750,10
|
|
20240705,133400,43824750,20750,20750,20750,20750,0
|
|
20240705,133300,43824750,20750,20750,20750,20750,1
|
|
20240705,133200,43804000,20750,20700,20750,20700,5
|
|
20240705,133100,43700400,20750,20750,20750,20750,0
|
|
20240705,133000,43700400,20750,20700,20750,20700,6
|
|
20240705,132900,43576150,20750,20750,20750,20750,0
|
|
20240705,132800,43576150,20750,20750,20750,20750,1
|
|
20240705,132700,43555400,20750,20750,20750,20750,0
|
|
20240705,132600,43555400,20750,20750,20750,20750,2
|
|
20240705,132500,43513900,20750,20750,20750,20750,1
|
|
20240705,132400,43493150,20750,20750,20750,20750,1
|
|
20240705,132300,43472400,20750,20750,20750,20750,0
|
|
20240705,132200,43472400,20750,20750,20750,20750,1
|
|
20240705,132100,43451650,20700,20700,20700,20700,75
|
|
20240705,132000,41899150,20700,20700,20700,20700,2
|
|
20240705,131900,41857750,20700,20700,20700,20700,0
|
|
20240705,131800,41857750,20700,20700,20700,20700,0
|
|
20240705,131700,41857750,20700,20700,20700,20700,0
|
|
20240705,131600,41857750,20700,20700,20700,20700,2
|
|
20240705,131500,41816350,20700,20700,20700,20700,0
|
|
20240705,131400,41816350,20700,20750,20750,20700,2
|
|
20240705,131300,41774900,20750,20750,20750,20750,0
|
|
20240705,131200,41774900,20750,20750,20750,20750,11
|
|
20240705,131100,41546650,20700,20750,20750,20700,59
|
|
20240705,131000,40325300,20750,20750,20750,20750,1
|
|
20240705,130900,40304550,20750,20750,20750,20750,1
|
|
20240705,130800,40283800,20750,20750,20750,20750,2
|
|
20240705,130700,40242300,20750,20750,20750,20750,0
|
|
20240705,130600,40242300,20750,20750,20750,20750,1
|
|
20240705,130500,40221550,20700,20700,20700,20700,44
|
|
20240705,130400,39310750,20700,20700,20700,20700,1
|
|
20240705,130300,39290050,20700,20700,20700,20700,0
|
|
20240705,130200,39290050,20700,20700,20700,20700,0
|
|
20240705,130100,39290050,20700,20700,20700,20700,5
|
|
20240705,130000,39186550,20700,20700,20700,20700,3
|
|
20240705,125900,39124450,20700,20700,20700,20700,0
|
|
20240705,125800,39124450,20700,20650,20700,20650,9
|
|
20240705,125700,38938500,20700,20700,20700,20700,0
|
|
20240705,125600,38938500,20700,20700,20700,20700,0
|
|
20240705,125500,38938500,20700,20700,20700,20700,0
|
|
20240705,125400,38938500,20700,20700,20700,20700,1
|
|
20240705,125300,38917800,20700,20700,20700,20700,0
|
|
20240705,125200,38917800,20700,20700,20700,20700,0
|
|
20240705,125100,38917800,20700,20700,20700,20700,0
|
|
20240705,125000,38917800,20700,20700,20700,20700,0
|
|
20240705,124900,38917800,20700,20700,20700,20700,0
|
|
20240705,124800,38917800,20700,20700,20700,20700,0
|
|
20240705,124700,38917800,20700,20700,20700,20700,0
|
|
20240705,124600,38917800,20700,20700,20700,20700,0
|
|
20240705,124500,38917800,20700,20700,20700,20700,0
|
|
20240705,124400,38917800,20700,20700,20700,20700,2
|
|
20240705,124300,38876400,20700,20700,20700,20700,0
|
|
20240705,124200,38876400,20700,20700,20700,20700,0
|
|
20240705,124100,38876400,20700,20700,20700,20700,0
|
|
20240705,124000,38876400,20700,20700,20700,20700,0
|
|
20240705,123900,38876400,20700,20700,20700,20700,1
|
|
20240705,123800,38855700,20700,20700,20700,20700,0
|
|
20240705,123700,38855700,20700,20700,20700,20700,0
|
|
20240705,123600,38855700,20700,20700,20700,20700,0
|
|
20240705,123500,38855700,20700,20700,20700,20700,1
|
|
20240705,123400,38835000,20700,20700,20700,20700,62
|
|
20240705,123300,37551600,20700,20700,20700,20700,10
|
|
20240705,123200,37344600,20700,20700,20700,20700,0
|
|
20240705,123100,37344600,20700,20700,20700,20700,0
|
|
20240705,123000,37344600,20700,20700,20700,20700,0
|
|
20240705,122900,37344600,20700,20700,20700,20700,0
|
|
20240705,122800,37344600,20700,20700,20700,20700,0
|
|
20240705,122700,37344600,20700,20700,20700,20700,0
|
|
20240705,122600,37344600,20700,20700,20700,20700,0
|
|
20240705,122500,37344600,20700,20700,20700,20700,0
|
|
20240705,122400,37344600,20700,20700,20700,20700,0
|
|
20240705,122300,37344600,20700,20700,20700,20700,0
|
|
20240705,122200,37344600,20700,20700,20700,20700,0
|
|
20240705,122100,37344600,20700,20750,20750,20700,11
|
|
20240705,122000,37116850,20750,20750,20750,20750,0
|
|
20240705,121900,37116850,20750,20750,20750,20750,0
|
|
20240705,121800,37116850,20750,20750,20750,20750,0
|
|
20240705,121700,37116850,20750,20750,20750,20750,0
|
|
20240705,121600,37116850,20750,20750,20750,20750,1
|
|
20240705,121500,37096100,20750,20750,20750,20750,0
|
|
20240705,121400,37096100,20750,20750,20750,20750,5
|
|
20240705,121300,36992350,20750,20750,20750,20750,0
|
|
20240705,121200,36992350,20750,20750,20750,20750,0
|
|
20240705,121100,36992350,20750,20750,20750,20750,2
|
|
20240705,121000,36950850,20750,20750,20750,20750,0
|
|
20240705,120900,36950850,20750,20750,20750,20750,0
|
|
20240705,120800,36950850,20750,20750,20750,20750,0
|
|
20240705,120700,36950850,20750,20750,20750,20750,0
|
|
20240705,120600,36950850,20750,20750,20750,20750,0
|
|
20240705,120500,36950850,20750,20750,20750,20750,1
|
|
20240705,120400,36930100,20750,20750,20750,20750,0
|
|
20240705,120300,36930100,20750,20750,20750,20750,0
|
|
20240705,120200,36930100,20750,20750,20750,20750,4
|
|
20240705,120100,36847100,20750,20750,20750,20750,0
|
|
20240705,120000,36847100,20750,20750,20750,20750,1
|
|
20240705,115900,36826350,20750,20750,20750,20750,4
|
|
20240705,115800,36743350,20750,20750,20750,20750,0
|
|
20240705,115700,36743350,20750,20750,20750,20750,0
|
|
20240705,115600,36743350,20750,20750,20750,20750,1
|
|
20240705,115500,36722600,20750,20700,20750,20700,2
|
|
20240705,115400,36681150,20750,20750,20750,20750,0
|
|
20240705,115300,36681150,20750,20750,20750,20750,1
|
|
20240705,115200,36660400,20750,20750,20750,20750,1
|
|
20240705,115100,36639650,20750,20750,20750,20750,2
|
|
20240705,115000,36598150,20700,20750,20750,20700,2
|
|
20240705,114900,36556700,20750,20750,20750,20750,20
|
|
20240705,114800,36141700,20750,20750,20750,20750,1
|
|
20240705,114700,36120950,20750,20750,20750,20750,1
|
|
20240705,114600,36100200,20750,20750,20750,20750,0
|
|
20240705,114500,36100200,20750,20700,20750,20700,53
|
|
20240705,114400,35003050,20750,20750,20750,20750,1
|
|
20240705,114300,34982300,20750,20750,20750,20750,0
|
|
20240705,114200,34982300,20750,20750,20750,20750,2
|
|
20240705,114100,34940800,20750,20750,20750,20750,1
|
|
20240705,114000,34920050,20750,20750,20750,20750,1
|
|
20240705,113900,34899300,20750,20750,20750,20750,3
|
|
20240705,113800,34837050,20750,20750,20750,20750,1
|
|
20240705,113700,34816300,20750,20750,20750,20750,1
|
|
20240705,113600,34795550,20750,20750,20750,20750,0
|
|
20240705,113500,34795550,20750,20750,20750,20750,4
|
|
20240705,113400,34712550,20750,20750,20750,20750,0
|
|
20240705,113300,34712550,20750,20750,20750,20750,2
|
|
20240705,113200,34671050,20700,20700,20700,20700,45
|
|
20240705,113100,33739550,20750,20750,20750,20750,1
|
|
20240705,113000,33718800,20750,20750,20750,20750,1
|
|
20240705,112900,33698050,20750,20750,20750,20750,1
|
|
20240705,112800,33677300,20750,20750,20750,20750,1
|
|
20240705,112700,33656550,20750,20750,20750,20750,1
|
|
20240705,112600,33635800,20750,20750,20750,20750,1
|
|
20240705,112500,33615050,20750,20750,20750,20750,1
|
|
20240705,112400,33594300,20750,20750,20750,20750,1
|
|
20240705,112300,33573550,20750,20750,20750,20750,1
|
|
20240705,112200,33552800,20750,20750,20750,20750,2
|
|
20240705,112100,33511300,20750,20750,20750,20750,1
|
|
20240705,112000,33490550,20750,20750,20750,20750,0
|
|
20240705,111900,33490550,20750,20750,20750,20750,1
|
|
20240705,111800,33469800,20750,20750,20750,20750,1
|
|
20240705,111700,33449050,20750,20750,20750,20750,2
|
|
20240705,111600,33407550,20750,20750,20750,20750,2
|
|
20240705,111500,33366050,20750,20700,20750,20700,26
|
|
20240705,111400,32827800,20750,20750,20750,20750,1
|
|
20240705,111300,32807050,20700,20700,20700,20700,25
|
|
20240705,111200,32289550,20750,20750,20750,20750,1
|
|
20240705,111100,32268800,20750,20750,20750,20750,7
|
|
20240705,111000,32123550,20750,20750,20750,20750,1
|
|
20240705,110900,32102800,20750,20750,20750,20750,0
|
|
20240705,110800,32102800,20750,20750,20750,20750,2
|
|
20240705,110700,32061300,20750,20750,20750,20750,1
|
|
20240705,110600,32040550,20750,20750,20750,20750,0
|
|
20240705,110500,32040550,20750,20750,20750,20750,3
|
|
20240705,110400,31978300,20750,20750,20750,20750,1
|
|
20240705,110300,31957550,20750,20750,20750,20750,1
|
|
20240705,110200,31936800,20750,20750,20750,20750,0
|
|
20240705,110100,31936800,20750,20750,20750,20750,1
|
|
20240705,110000,31916050,20750,20750,20750,20750,1
|
|
20240705,105900,31895300,20750,20700,20750,20700,4
|
|
20240705,105800,31812400,20750,20750,20750,20750,0
|
|
20240705,105700,31812400,20750,20750,20750,20750,1
|
|
20240705,105600,31791650,20750,20750,20750,20750,1
|
|
20240705,105500,31770900,20700,20700,20700,20700,1
|
|
20240705,105400,31750200,20750,20750,20750,20750,1
|
|
20240705,105300,31729450,20750,20750,20750,20750,2
|
|
20240705,105200,31687950,20750,20750,20750,20750,1
|
|
20240705,105100,31667200,20750,20750,20750,20750,3
|
|
20240705,105000,31604950,20750,20700,20750,20700,5
|
|
20240705,104900,31501350,20750,20750,20750,20750,3
|
|
20240705,104800,31439100,20750,20750,20750,20750,0
|
|
20240705,104700,31439100,20750,20750,20750,20750,2
|
|
20240705,104600,31397600,20750,20750,20750,20750,1
|
|
20240705,104500,31376850,20750,20750,20750,20750,1
|
|
20240705,104400,31356100,20750,20750,20750,20750,0
|
|
20240705,104300,31356100,20750,20750,20750,20750,1
|
|
20240705,104200,31335350,20750,20750,20750,20750,2
|
|
20240705,104100,31293850,20750,20750,20750,20750,1
|
|
20240705,104000,31273100,20750,20750,20750,20750,0
|
|
20240705,103900,31273100,20750,20750,20750,20750,1
|
|
20240705,103800,31252350,20750,20700,20750,20700,9
|
|
20240705,103700,31066000,20700,20700,20700,20700,0
|
|
20240705,103600,31066000,20700,20750,20750,20700,3
|
|
20240705,103500,31003850,20750,20750,20750,20750,2
|
|
20240705,103400,30962350,20750,20750,20750,20750,2
|
|
20240705,103300,30920850,20750,20750,20750,20750,0
|
|
20240705,103200,30920850,20750,20750,20750,20750,1
|
|
20240705,103100,30900100,20750,20750,20750,20750,2
|
|
20240705,103000,30858600,20750,20750,20750,20750,0
|
|
20240705,102900,30858600,20750,20750,20750,20750,1
|
|
20240705,102800,30837850,20750,20700,20750,20700,2
|
|
20240705,102700,30796400,20700,20700,20700,20700,5
|
|
20240705,102600,30692900,20700,20700,20700,20700,5
|
|
20240705,102500,30589400,20700,20700,20700,20700,2
|
|
20240705,102400,30548000,20700,20700,20700,20700,1
|
|
20240705,102300,30527300,20700,20700,20700,20700,2
|
|
20240705,102200,30485900,20700,20700,20700,20700,0
|
|
20240705,102100,30485900,20700,20650,20700,20650,77
|
|
20240705,102000,28895750,20650,20650,20650,20650,2
|
|
20240705,101900,28854450,20650,20650,20650,20650,2
|
|
20240705,101800,28813150,20650,20650,20650,20650,3
|
|
20240705,101700,28751200,20650,20650,20650,20650,27
|
|
20240705,101600,28193650,20650,20650,20650,20650,9
|
|
20240705,101500,28007800,20650,20650,20650,20650,3
|
|
20240705,101400,27945850,20650,20650,20650,20650,4
|
|
20240705,101300,27863250,20650,20650,20650,20550,620
|
|
20240705,101200,15084350,20700,20700,20700,20700,0
|
|
20240705,101100,15084350,20700,20700,20700,20650,90
|
|
20240705,101000,13225700,20700,20650,20700,20650,64
|
|
20240705,100900,11904000,20650,20650,20650,20650,30
|
|
20240705,100800,11284500,20700,20700,20700,20700,1
|
|
20240705,100700,11263800,20700,20700,20700,20700,6
|
|
20240705,100600,11139600,20700,20700,20700,20700,3
|
|
20240705,100500,11077500,20750,20750,20750,20750,1
|
|
20240705,100400,11056750,20750,20750,20750,20750,0
|
|
20240705,100300,11056750,20750,20750,20750,20750,3
|
|
20240705,100200,10994500,20750,20750,20750,20750,1
|
|
20240705,100100,10973750,20750,20750,20750,20750,1
|
|
20240705,100000,10953000,20750,20750,20750,20750,6
|
|
20240705,095900,10828500,20650,20650,20650,20650,0
|
|
20240705,095800,10828500,20650,20650,20650,20650,0
|
|
20240705,095700,10828500,20650,20650,20650,20650,0
|
|
20240705,095600,10828500,20650,20650,20650,20650,0
|
|
20240705,095500,10828500,20650,20650,20650,20650,0
|
|
20240705,095400,10828500,20650,20700,20700,20650,48
|
|
20240705,095300,9836600,20750,20750,20750,20750,1
|
|
20240705,095200,9815850,20750,20750,20750,20750,1
|
|
20240705,095100,9795100,20750,20750,20750,20750,0
|
|
20240705,095000,9795100,20750,20750,20750,20750,1
|
|
20240705,094900,9774350,20750,20750,20750,20750,0
|
|
20240705,094800,9774350,20750,20750,20750,20750,0
|
|
20240705,094700,9774350,20750,20750,20750,20750,1
|
|
20240705,094600,9753600,20750,20750,20750,20750,2
|
|
20240705,094500,9712100,20750,20750,20750,20750,20
|
|
20240705,094400,9297100,20750,20750,20750,20750,1
|
|
20240705,094300,9276350,20700,20700,20700,20700,1
|
|
20240705,094200,9255650,20750,20750,20750,20750,0
|
|
20240705,094100,9255650,20750,20750,20750,20750,3
|
|
20240705,094000,9193400,20750,20750,20750,20750,3
|
|
20240705,093900,9131150,20650,20650,20650,20650,0
|
|
20240705,093800,9131150,20650,20650,20650,20650,0
|
|
20240705,093700,9131150,20650,20650,20650,20650,0
|
|
20240705,093600,9131150,20650,20650,20650,20650,0
|
|
20240705,093500,9131150,20650,20650,20650,20650,171
|
|
20240705,093400,5600000,20650,20700,20700,20650,55
|
|
20240705,093300,4464200,20700,20700,20700,20700,57
|
|
20240705,093200,3284300,20700,20700,20700,20700,0
|
|
20240705,093100,3284300,20700,20700,20700,20700,0
|
|
20240705,093000,3284300,20700,20700,20700,20700,0
|
|
20240705,092900,3284300,20700,20700,20700,20700,0
|
|
20240705,092800,3284300,20700,20700,20700,20700,1
|
|
20240705,092700,3263600,20700,20700,20700,20700,0
|
|
20240705,092600,3263600,20700,20700,20700,20700,1
|
|
20240705,092500,3242900,20650,20650,20650,20650,0
|
|
20240705,092400,3242900,20650,20650,20650,20650,2
|
|
20240705,092300,3201600,20600,20600,20600,20600,0
|
|
20240705,092200,3201600,20600,20650,20650,20600,30
|
|
20240705,092100,2583400,20600,20600,20600,20600,0
|
|
20240705,092000,2583400,20600,20650,20650,20600,40
|
|
20240705,091900,1759000,20700,20700,20700,20700,0
|
|
20240705,091800,1759000,20700,20700,20700,20700,3
|
|
20240705,091700,1696900,20650,20650,20650,20650,4
|
|
20240705,091600,1614300,20650,20650,20650,20650,1
|
|
20240705,091500,1593650,20650,20650,20650,20650,31
|
|
20240705,091400,953500,20700,20700,20700,20700,1
|
|
20240705,091300,932800,20700,20700,20700,20700,2
|
|
20240705,091200,891400,20700,20700,20700,20700,7
|
|
20240705,091100,746500,20700,20700,20700,20700,0
|
|
20240705,091000,746500,20700,20700,20700,20700,0
|
|
20240705,090900,746500,20700,20700,20700,20700,0
|
|
20240705,090800,746500,20700,20700,20700,20700,0
|
|
20240705,090700,746500,20700,20750,20750,20700,11
|
|
20240705,090600,518750,20750,20750,20750,20750,0
|
|
20240705,090500,518750,20750,20750,20750,20750,0
|
|
20240705,090400,518750,20750,20750,20750,20750,1
|
|
20240705,090300,498000,20750,20750,20750,20750,5
|
|
20240705,090200,394250,20750,20750,20750,20750,0
|
|
20240705,090100,394250,20750,20750,20750,20750,6
|
|
20240705,090000,269750,20750,20750,20750,20750,13
|