587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184400,3183936250,21850,21850,21850,21850,4709
|
|
20240801,184300,3183936250,21850,21850,21850,21850,0
|
|
20240801,184200,3183936250,21850,21850,21850,21850,0
|
|
20240801,184100,3183936250,21850,21850,21850,21850,0
|
|
20240801,184000,3183936250,21850,21850,21850,21850,0
|
|
20240801,183900,3183936250,21850,21850,21850,21850,0
|
|
20240801,183800,3183936250,21850,21850,21850,21850,0
|
|
20240801,183700,3183936250,21850,21850,21850,21850,0
|
|
20240801,183600,3183936250,21850,21850,21850,21850,0
|
|
20240801,183500,3183936250,21850,21850,21850,21850,0
|
|
20240801,183400,3183936250,21850,21850,21850,21850,0
|
|
20240801,183300,3183936250,21850,21850,21850,21850,0
|
|
20240801,183200,3183936250,21850,21850,21850,21850,0
|
|
20240801,183100,3183936250,21850,21850,21850,21850,0
|
|
20240801,183000,3183936250,21850,21850,21850,21850,0
|
|
20240801,182900,3183936250,21850,21850,21850,21850,0
|
|
20240801,182800,3183936250,21850,21850,21850,21850,0
|
|
20240801,182700,3183936250,21850,21850,21850,21850,0
|
|
20240801,182600,3183936250,21850,21850,21850,21850,0
|
|
20240801,182500,3183936250,21850,21850,21850,21850,0
|
|
20240801,182400,3183936250,21850,21850,21850,21850,0
|
|
20240801,182300,3183936250,21850,21850,21850,21850,0
|
|
20240801,182200,3183936250,21850,21850,21850,21850,0
|
|
20240801,182100,3183936250,21850,21850,21850,21850,0
|
|
20240801,182000,3183936250,21850,21850,21850,21850,0
|
|
20240801,181900,3183936250,21850,21850,21850,21850,0
|
|
20240801,181800,3183936250,21850,21850,21850,21850,0
|
|
20240801,181700,3183936250,21850,21850,21850,21850,0
|
|
20240801,181600,3183936250,21850,21850,21850,21850,0
|
|
20240801,181500,3183936250,21850,21850,21850,21850,0
|
|
20240801,181400,3183936250,21850,21850,21850,21850,4709
|
|
20240801,181300,3183936250,21850,21850,21850,21850,0
|
|
20240801,181200,3183936250,21850,21850,21850,21850,0
|
|
20240801,181100,3183936250,21850,21850,21850,21850,0
|
|
20240801,181000,3183936250,21850,21850,21850,21850,0
|
|
20240801,180900,3183936250,21850,21850,21850,21850,0
|
|
20240801,180800,3183936250,21850,21850,21850,21850,0
|
|
20240801,180700,3183936250,21850,21850,21850,21850,0
|
|
20240801,180600,3183936250,21850,21850,21850,21850,0
|
|
20240801,180500,3183936250,21850,21850,21850,21850,0
|
|
20240801,180400,3183936250,21850,21850,21850,21850,0
|
|
20240801,180300,3183936250,21850,21850,21850,21850,0
|
|
20240801,180200,3183936250,21850,21850,21850,21850,0
|
|
20240801,180100,3183936250,21850,21850,21850,21850,0
|
|
20240801,180000,3183936250,21850,21850,21850,21850,0
|
|
20240801,175900,3183936250,21850,21850,21850,21850,0
|
|
20240801,175800,3183936250,21850,21850,21850,21850,0
|
|
20240801,175700,3183936250,21850,21850,21850,21850,0
|
|
20240801,175600,3183936250,21850,21850,21850,21850,0
|
|
20240801,175500,3183936250,21850,21850,21850,21850,0
|
|
20240801,175400,3183936250,21850,21850,21850,21850,0
|
|
20240801,175300,3183936250,21850,21850,21850,21850,0
|
|
20240801,175200,3183936250,21850,21850,21850,21850,0
|
|
20240801,175100,3183936250,21850,21850,21850,21850,0
|
|
20240801,175000,3183936250,21850,21850,21850,21850,0
|
|
20240801,174900,3183936250,21850,21850,21850,21850,0
|
|
20240801,174800,3183936250,21850,21850,21850,21850,0
|
|
20240801,174700,3183936250,21850,21850,21850,21850,0
|
|
20240801,174600,3183936250,21850,21850,21850,21850,0
|
|
20240801,174500,3183936250,21850,21850,21850,21850,0
|
|
20240801,174400,3183936250,21850,21850,21850,21850,4709
|
|
20240801,174300,3183936250,21850,21850,21850,21850,0
|
|
20240801,174200,3183936250,21850,21850,21850,21850,0
|
|
20240801,174100,3183936250,21850,21850,21850,21850,0
|
|
20240801,174000,3183936250,21850,21850,21850,21850,0
|
|
20240801,173900,3183936250,21850,21850,21850,21850,0
|
|
20240801,173800,3183936250,21850,21850,21850,21850,0
|
|
20240801,173700,3183936250,21850,21850,21850,21850,0
|
|
20240801,173600,3183936250,21850,21850,21850,21850,0
|
|
20240801,173500,3183936250,21850,21850,21850,21850,0
|
|
20240801,173400,3183936250,21850,21850,21850,21850,0
|
|
20240801,173300,3183936250,21850,21850,21850,21850,0
|
|
20240801,173200,3183936250,21850,21850,21850,21850,0
|
|
20240801,173100,3183936250,21850,21850,21850,21850,0
|
|
20240801,173000,3183936250,21850,21850,21850,21850,0
|
|
20240801,172900,3183936250,21850,21850,21850,21850,0
|
|
20240801,172800,3183936250,21850,21850,21850,21850,0
|
|
20240801,172700,3183936250,21850,21850,21850,21850,0
|
|
20240801,172600,3183936250,21850,21850,21850,21850,0
|
|
20240801,172500,3183936250,21850,21850,21850,21850,0
|
|
20240801,172400,3183936250,21850,21850,21850,21850,0
|
|
20240801,172300,3183936250,21850,21850,21850,21850,0
|
|
20240801,172200,3183936250,21850,21850,21850,21850,0
|
|
20240801,172100,3183936250,21850,21850,21850,21850,0
|
|
20240801,172000,3183936250,21850,21850,21850,21850,0
|
|
20240801,171900,3183936250,21850,21850,21850,21850,0
|
|
20240801,171800,3183936250,21850,21850,21850,21850,0
|
|
20240801,171700,3183936250,21850,21850,21850,21850,0
|
|
20240801,171600,3183936250,21850,21850,21850,21850,0
|
|
20240801,171500,3183936250,21850,21850,21850,21850,0
|
|
20240801,171400,3183936250,21850,21850,21850,21850,4709
|
|
20240801,171300,3183936250,21850,21850,21850,21850,0
|
|
20240801,171200,3183936250,21850,21850,21850,21850,0
|
|
20240801,171100,3183936250,21850,21850,21850,21850,0
|
|
20240801,171000,3183936250,21850,21850,21850,21850,0
|
|
20240801,170900,3183936250,21850,21850,21850,21850,0
|
|
20240801,170800,3183936250,21850,21850,21850,21850,0
|
|
20240801,170700,3183936250,21850,21850,21850,21850,0
|
|
20240801,170600,3183936250,21850,21850,21850,21850,0
|
|
20240801,170500,3183936250,21850,21850,21850,21850,0
|
|
20240801,170400,3183936250,21850,21850,21850,21850,0
|
|
20240801,170300,3183936250,21850,21850,21850,21850,0
|
|
20240801,170200,3183936250,21850,21850,21850,21850,0
|
|
20240801,170100,3183936250,21850,21850,21850,21850,0
|
|
20240801,170000,3183936250,21850,21850,21850,21850,0
|
|
20240801,165900,3183936250,21850,21850,21850,21850,0
|
|
20240801,165800,3183936250,21850,21850,21850,21850,0
|
|
20240801,165700,3183936250,21850,21850,21850,21850,0
|
|
20240801,165600,3183936250,21850,21850,21850,21850,0
|
|
20240801,165500,3183936250,21850,21850,21850,21850,0
|
|
20240801,165400,3183936250,21850,21850,21850,21850,0
|
|
20240801,165300,3183936250,21850,21850,21850,21850,0
|
|
20240801,165200,3183936250,21850,21850,21850,21850,0
|
|
20240801,165100,3183936250,21850,21850,21850,21850,0
|
|
20240801,165000,3183936250,21850,21850,21850,21850,0
|
|
20240801,164900,3183936250,21850,21850,21850,21850,0
|
|
20240801,164800,3183936250,21850,21850,21850,21850,0
|
|
20240801,164700,3183936250,21850,21850,21850,21850,0
|
|
20240801,164600,3183936250,21850,21850,21850,21850,0
|
|
20240801,164500,3183936250,21850,21850,21850,21850,0
|
|
20240801,164400,3183936250,21850,21850,21850,21850,4709
|
|
20240801,164300,3183936250,21850,21850,21850,21850,0
|
|
20240801,164200,3183936250,21850,21850,21850,21850,0
|
|
20240801,164100,3183936250,21850,21850,21850,21850,0
|
|
20240801,164000,3183936250,21850,21850,21850,21850,0
|
|
20240801,163900,3183936250,21850,21850,21850,21850,0
|
|
20240801,163800,3183936250,21850,21850,21850,21850,0
|
|
20240801,163700,3183936250,21850,21850,21850,21850,0
|
|
20240801,163600,3183936250,21850,21850,21850,21850,0
|
|
20240801,163500,3183936250,21850,21850,21850,21850,0
|
|
20240801,163400,3183936250,21850,21850,21850,21850,0
|
|
20240801,163300,3183936250,21850,21850,21850,21850,0
|
|
20240801,163200,3183936250,21850,21850,21850,21850,0
|
|
20240801,163100,3183936250,21850,21850,21850,21850,0
|
|
20240801,163000,3183936250,21850,21850,21850,21850,0
|
|
20240801,162900,3183936250,21850,21850,21850,21850,0
|
|
20240801,162800,3183936250,21850,21850,21850,21850,0
|
|
20240801,162700,3183936250,21850,21850,21850,21850,0
|
|
20240801,162600,3183936250,21850,21850,21850,21850,0
|
|
20240801,162500,3183936250,21850,21850,21850,21850,0
|
|
20240801,162400,3183936250,21850,21850,21850,21850,0
|
|
20240801,162300,3183936250,21850,21850,21850,21850,0
|
|
20240801,162200,3183936250,21850,21850,21850,21850,0
|
|
20240801,162100,3183936250,21850,21850,21850,21850,0
|
|
20240801,162000,3183936250,21850,21850,21850,21850,0
|
|
20240801,161900,3183936250,21850,21850,21850,21850,0
|
|
20240801,161800,3183936250,21850,21850,21850,21850,0
|
|
20240801,161700,3183936250,21850,21850,21850,21850,0
|
|
20240801,161600,3183936250,21850,21850,21850,21850,0
|
|
20240801,161500,3183936250,21850,21850,21850,21850,0
|
|
20240801,161400,3183936250,21850,21850,21850,21850,4709
|
|
20240801,161300,3183936250,21850,21850,21850,21850,0
|
|
20240801,161200,3183936250,21850,21850,21850,21850,0
|
|
20240801,161100,3183936250,21850,21850,21850,21850,0
|
|
20240801,161000,3183936250,21850,21850,21850,21850,0
|
|
20240801,160900,3183936250,21850,21850,21850,21850,0
|
|
20240801,160800,3183936250,21850,21850,21850,21850,0
|
|
20240801,160700,3183936250,21850,21850,21850,21850,0
|
|
20240801,160600,3183936250,21850,21850,21850,21850,0
|
|
20240801,160500,3183936250,21850,21850,21850,21850,0
|
|
20240801,160400,3183936250,21850,21850,21850,21850,0
|
|
20240801,160300,3183936250,21850,21850,21850,21850,0
|
|
20240801,160200,3183936250,21850,21850,21850,21850,0
|
|
20240801,160100,3183936250,21850,21850,21850,21850,0
|
|
20240801,160000,3183936250,21850,21850,21850,21850,0
|
|
20240801,155900,3183936250,21850,21850,21850,21850,0
|
|
20240801,155800,3183936250,21850,21850,21850,21850,0
|
|
20240801,155700,3183936250,21850,21850,21850,21850,0
|
|
20240801,155600,3183936250,21850,21850,21850,21850,0
|
|
20240801,155500,3183936250,21850,21850,21850,21850,0
|
|
20240801,155400,3183936250,21850,21850,21850,21850,0
|
|
20240801,155300,3183936250,21850,21850,21850,21850,0
|
|
20240801,155200,3183936250,21850,21850,21850,21850,0
|
|
20240801,155100,3183936250,21850,21850,21850,21850,0
|
|
20240801,155000,3183936250,21850,21850,21850,21850,0
|
|
20240801,154900,3183936250,21850,21850,21850,21850,0
|
|
20240801,154800,3183936250,21850,21850,21850,21850,0
|
|
20240801,154700,3183936250,21850,21850,21850,21850,0
|
|
20240801,154600,3183936250,21850,21850,21850,21850,0
|
|
20240801,154500,3183936250,21850,21850,21850,21850,0
|
|
20240801,154400,3183936250,21850,21850,21850,21850,4709
|
|
20240801,154300,3183936250,21850,21850,21850,21850,0
|
|
20240801,154200,3183936250,21850,21850,21850,21850,0
|
|
20240801,154100,3183936250,21850,21850,21850,21850,0
|
|
20240801,154000,3183936250,21850,21850,21850,21850,0
|
|
20240801,153900,3183936250,21850,21850,21850,21850,0
|
|
20240801,153800,3183936250,21850,21850,21850,21850,0
|
|
20240801,153700,3183936250,21850,21850,21850,21850,0
|
|
20240801,153600,3183936250,21850,21850,21850,21850,0
|
|
20240801,153500,3183936250,21850,21850,21850,21850,0
|
|
20240801,153400,3183936250,21850,21850,21850,21850,0
|
|
20240801,153300,3183936250,21850,21850,21850,21850,0
|
|
20240801,153200,3183936250,21850,21850,21850,21850,0
|
|
20240801,153100,3183936250,21850,21850,21850,21850,0
|
|
20240801,153000,3183936250,21850,21850,21850,21850,4709
|
|
20240801,152900,3081044600,21900,21900,21900,21900,0
|
|
20240801,152800,3081044600,21900,21900,21900,21900,0
|
|
20240801,152700,3081044600,21900,21900,21900,21900,0
|
|
20240801,152600,3081044600,21900,21900,21900,21900,0
|
|
20240801,152500,3081044600,21900,21900,21900,21900,0
|
|
20240801,152400,3081044600,21900,21900,21900,21900,0
|
|
20240801,152300,3081044600,21900,21900,21900,21900,0
|
|
20240801,152200,3081044600,21900,21900,21900,21900,0
|
|
20240801,152100,3081044600,21900,21900,21900,21900,0
|
|
20240801,152000,3081044600,21900,21900,21900,21900,0
|
|
20240801,151900,3081044600,21900,21950,21950,21900,152
|
|
20240801,151800,3077713700,21950,21900,21950,21900,247
|
|
20240801,151700,3072301900,21900,21950,21950,21850,249
|
|
20240801,151600,3066849350,21950,21950,21950,21900,338
|
|
20240801,151500,3059437800,21850,21850,21950,21850,516
|
|
20240801,151400,3048128300,21900,21900,21950,21850,952
|
|
20240801,151300,3027287400,21950,21850,21950,21850,249
|
|
20240801,151200,3021825750,21950,21950,21950,21850,536
|
|
20240801,151100,3010060750,21950,21850,21950,21850,223
|
|
20240801,151000,3005166300,21850,21900,21950,21850,359
|
|
20240801,150900,2997301450,21900,21900,21900,21850,97
|
|
20240801,150800,2995177200,21850,21850,21900,21850,6
|
|
20240801,150700,2995046050,21850,21900,21900,21850,14
|
|
20240801,150600,2994739500,21900,21850,21900,21850,249
|
|
20240801,150500,2989286500,21850,21850,21850,21850,3
|
|
20240801,150400,2989220950,21850,21850,21900,21850,318
|
|
20240801,150300,2982272000,21900,21850,21900,21850,134
|
|
20240801,150200,2979337500,21850,21850,21950,21850,17
|
|
20240801,150100,2978964550,21900,21900,21900,21900,691
|
|
20240801,150000,2963831650,21900,21900,22000,21900,37
|
|
20240801,145900,2963019200,22000,21950,22000,21950,112
|
|
20240801,145800,2960556700,22000,22000,22000,22000,5
|
|
20240801,145700,2960446700,22000,21950,22000,21950,126
|
|
20240801,145600,2957677450,21950,21950,21950,21950,61
|
|
20240801,145500,2956338500,21950,21900,21950,21900,177
|
|
20240801,145400,2952453400,21900,21900,21950,21900,283
|
|
20240801,145300,2946250700,21900,21900,21900,21900,179
|
|
20240801,145200,2942330600,21900,21850,21900,21850,28
|
|
20240801,145100,2941718300,21850,21850,21850,21850,22
|
|
20240801,145000,2941237600,21850,21900,21900,21850,208
|
|
20240801,144900,2936692550,21850,21950,21950,21850,400
|
|
20240801,144800,2927936800,21900,21900,21900,21900,176
|
|
20240801,144700,2924082400,21900,21900,21900,21900,245
|
|
20240801,144600,2918716900,21900,21900,21900,21900,689
|
|
20240801,144500,2903627800,21900,21900,21900,21900,363
|
|
20240801,144400,2895678100,21850,21900,21900,21850,81
|
|
20240801,144300,2893906800,21900,21900,21900,21900,2
|
|
20240801,144200,2893863000,21950,21850,21950,21850,24
|
|
20240801,144100,2893336950,21950,21900,21950,21850,464
|
|
20240801,144000,2883176150,21900,21900,21900,21900,20
|
|
20240801,143900,2882738150,21900,21900,21900,21900,0
|
|
20240801,143800,2882738150,21900,21900,21900,21900,0
|
|
20240801,143700,2882738150,21900,21950,22000,21900,16
|
|
20240801,143600,2882386900,21950,21900,21950,21900,153
|
|
20240801,143500,2879028800,21900,21900,21900,21900,46
|
|
20240801,143400,2878021400,21900,21900,21950,21900,263
|
|
20240801,143300,2872261600,21900,21900,22050,21900,77
|
|
20240801,143200,2870575150,21900,22000,22050,21900,6716
|
|
20240801,143100,2722852500,22050,22050,22050,22050,522
|
|
20240801,143000,2711342400,22050,22050,22050,22050,36
|
|
20240801,142900,2710548600,22050,22000,22050,22000,103
|
|
20240801,142800,2708279700,22000,22100,22100,22000,155
|
|
20240801,142700,2704862850,22100,22100,22100,22050,144
|
|
20240801,142600,2701681400,22100,22000,22100,22000,1005
|
|
20240801,142500,2679525200,22000,22000,22000,22000,7
|
|
20240801,142400,2679371200,21950,22000,22000,21950,256
|
|
20240801,142300,2673744250,21950,21950,21950,21950,777
|
|
20240801,142200,2656689100,22050,22000,22050,22000,377
|
|
20240801,142100,2648394500,22000,22050,22100,22000,1075
|
|
20240801,142000,2624710250,22050,22100,22100,22050,144
|
|
20240801,141900,2621534100,22100,22100,22100,22100,178
|
|
20240801,141800,2617600300,22100,22100,22100,22000,170
|
|
20240801,141700,2613851750,22100,22000,22100,22000,6528
|
|
20240801,141600,2470165450,21950,21950,22000,21950,860
|
|
20240801,141500,2451288300,21950,21900,21950,21900,335
|
|
20240801,141400,2443936950,21950,21950,21950,21900,572
|
|
20240801,141300,2431383500,21900,21850,21950,21850,56
|
|
20240801,141200,2430154850,21950,21950,21950,21950,1
|
|
20240801,141100,2430132900,21900,21850,21900,21850,40
|
|
20240801,141000,2429257350,21850,21900,21900,21850,81
|
|
20240801,140900,2427483500,21950,21950,21950,21950,23
|
|
20240801,140800,2426978650,21900,21950,21950,21900,29
|
|
20240801,140700,2426343050,21950,21950,21950,21900,1043
|
|
20240801,140600,2403499650,21800,21900,21900,21800,292
|
|
20240801,140500,2397105250,21900,21900,21900,21900,2
|
|
20240801,140400,2397061450,21900,21850,21900,21850,4
|
|
20240801,140300,2396974000,21900,21850,21900,21850,118
|
|
20240801,140200,2394395650,21850,22000,22000,21850,342
|
|
20240801,140100,2386895000,22000,21850,22000,21850,2033
|
|
20240801,140000,2342316250,21850,21850,21900,21700,1119
|
|
20240801,135900,2317975850,21900,21900,21900,21900,13
|
|
20240801,135800,2317691150,21900,21900,21900,21850,120
|
|
20240801,135700,2315063700,21900,21900,21900,21750,2506
|
|
20240801,135600,2260363500,21850,21850,21850,21850,113
|
|
20240801,135500,2257894450,21850,21850,21850,21850,73
|
|
20240801,135400,2256299400,21850,21850,21850,21850,648
|
|
20240801,135300,2242140600,21850,21850,21850,21850,0
|
|
20240801,135200,2242140600,21850,21850,21850,21850,12
|
|
20240801,135100,2241878400,21850,21850,21850,21850,0
|
|
20240801,135000,2241878400,21850,21850,21850,21850,0
|
|
20240801,134900,2241878400,21850,21800,21850,21800,22
|
|
20240801,134800,2241398400,21850,21850,21900,21850,882
|
|
20240801,134700,2222126150,21850,21750,21850,21750,700
|
|
20240801,134600,2206850500,21750,21800,21800,21750,176
|
|
20240801,134500,2203018700,21700,21800,21800,21700,159
|
|
20240801,134400,2199552600,21700,21750,21750,21700,105
|
|
20240801,134300,2197272050,21750,21800,21800,21750,109
|
|
20240801,134200,2194897650,21750,21700,21750,21700,123
|
|
20240801,134100,2192224300,21750,21750,21750,21750,266
|
|
20240801,134000,2186438800,21750,21800,21800,21750,100
|
|
20240801,133900,2184261350,21800,21850,21850,21800,6
|
|
20240801,133800,2184130450,21800,21850,21850,21800,130
|
|
20240801,133700,2181296350,21800,21850,21850,21800,21
|
|
20240801,133600,2180838500,21900,21800,21900,21700,162
|
|
20240801,133500,2177311000,21700,21800,21800,21700,527
|
|
20240801,133400,2165862100,21800,21800,21800,21800,0
|
|
20240801,133300,2165862100,21800,21800,21800,21800,0
|
|
20240801,133200,2165862100,21800,21800,21800,21800,294
|
|
20240801,133100,2159452900,21800,21800,21800,21800,48
|
|
20240801,133000,2158406500,21800,21800,21800,21800,0
|
|
20240801,132900,2158406500,21800,21800,21800,21800,1
|
|
20240801,132800,2158384700,21850,21850,21850,21850,29
|
|
20240801,132700,2157751050,21900,21900,21900,21900,0
|
|
20240801,132600,2157751050,21900,21900,21900,21900,20
|
|
20240801,132500,2157313050,21900,21900,21900,21850,1400
|
|
20240801,132400,2126659350,21900,21900,21900,21850,1382
|
|
20240801,132300,2096458600,21900,21950,21950,21900,298
|
|
20240801,132200,2089932100,21900,21900,21900,21900,250
|
|
20240801,132100,2084457100,21900,21950,21950,21900,548
|
|
20240801,132000,2072450600,21950,21900,21950,21900,208
|
|
20240801,131900,2067890000,21900,21900,21900,21900,24
|
|
20240801,131800,2067364400,21900,21900,21950,21900,342
|
|
20240801,131700,2059867300,21900,21950,21950,21900,1802
|
|
20240801,131600,2020318750,21950,21950,21950,21950,317
|
|
20240801,131500,2013360600,21950,21900,21950,21900,59
|
|
20240801,131400,2012065650,21950,21900,21950,21900,21
|
|
20240801,131300,2011604750,21900,22000,22000,21900,690
|
|
20240801,131200,1996454150,22000,21900,22000,21900,4626
|
|
20240801,131100,1894898350,21900,21800,21900,21800,4103
|
|
20240801,131000,1805204650,21800,21800,21800,21800,948
|
|
20240801,130900,1784538250,21750,21750,21750,21750,500
|
|
20240801,130800,1773663250,21750,21750,21750,21750,1
|
|
20240801,130700,1773641500,21800,21700,21800,21700,583
|
|
20240801,130600,1760980400,21800,21750,21800,21750,51
|
|
20240801,130500,1759871100,21700,21700,21700,21700,143
|
|
20240801,130400,1756768000,21750,21750,21750,21750,38
|
|
20240801,130300,1755941500,21750,21750,21750,21750,22
|
|
20240801,130200,1755463000,21750,21800,21800,21750,825
|
|
20240801,130100,1737503000,21800,21800,21800,21800,21
|
|
20240801,130000,1737045200,21750,21750,21750,21750,201
|
|
20240801,125900,1732673450,21750,21750,21750,21750,451
|
|
20240801,125800,1722864200,21750,21750,21750,21750,1
|
|
20240801,125700,1722842450,21700,21750,21750,21700,201
|
|
20240801,125600,1718471800,21750,21800,21800,21750,161
|
|
20240801,125500,1714969950,21800,21800,21800,21800,2
|
|
20240801,125400,1714926350,21800,21750,21800,21750,303
|
|
20240801,125300,1708335950,21800,21750,21800,21750,48
|
|
20240801,125200,1707291850,21800,21800,21800,21750,52
|
|
20240801,125100,1706158300,21800,21750,21800,21750,43
|
|
20240801,125000,1705222800,21800,21800,21800,21800,107
|
|
20240801,124900,1702890200,21800,21800,21800,21800,20
|
|
20240801,124800,1702454200,21800,21800,21800,21800,11
|
|
20240801,124700,1702214400,21800,21800,21800,21800,355
|
|
20240801,124600,1694475400,21800,21800,21800,21800,10
|
|
20240801,124500,1694257400,21850,21850,21850,21850,2
|
|
20240801,124400,1694213700,21850,21850,21850,21850,5
|
|
20240801,124300,1694104450,21850,21800,21850,21800,9
|
|
20240801,124200,1693907900,21850,21850,21850,21850,3
|
|
20240801,124100,1693842350,21850,21850,21850,21850,60
|
|
20240801,124000,1692531350,21900,21850,21900,21850,8
|
|
20240801,123900,1692356400,21900,21850,21900,21850,21
|
|
20240801,123800,1691897500,21850,21850,21900,21850,209
|
|
20240801,123700,1687328350,21850,21850,21850,21850,724
|
|
20240801,123600,1671508950,21850,21850,21850,21850,29
|
|
20240801,123500,1670875300,21850,21800,21850,21800,65
|
|
20240801,123400,1669456950,21800,21850,21850,21800,88
|
|
20240801,123300,1667534450,21800,21850,21850,21800,80
|
|
20240801,123200,1665787950,21900,21850,21900,21850,1128
|
|
20240801,123100,1641140700,21900,21850,21900,21850,42
|
|
20240801,123000,1640221000,21900,21900,21900,21850,186
|
|
20240801,122900,1636153300,21900,21850,21900,21850,32
|
|
20240801,122800,1635452600,21850,21850,21850,21850,30
|
|
20240801,122700,1634797100,21900,21850,21900,21850,35
|
|
20240801,122600,1634030950,21850,21800,21850,21800,3028
|
|
20240801,122500,1567999150,21800,21750,21800,21750,7
|
|
20240801,122400,1567846600,21800,21800,21800,21750,45
|
|
20240801,122300,1566867000,21750,21750,21750,21750,267
|
|
20240801,122200,1561059750,21750,21750,21750,21750,35
|
|
20240801,122100,1560298500,21750,21800,21800,21750,197
|
|
20240801,122000,1556006050,21800,21800,21800,21800,200
|
|
20240801,121900,1551646050,21800,21800,21800,21800,44
|
|
20240801,121800,1550686850,21800,21800,21800,21750,146
|
|
20240801,121700,1547504100,21800,21750,21800,21750,1162
|
|
20240801,121600,1522190200,21750,21750,21750,21750,38
|
|
20240801,121500,1521363700,21750,21750,21750,21750,6
|
|
20240801,121400,1521233200,21750,21750,21750,21750,125
|
|
20240801,121300,1518514450,21700,21700,21700,21700,6
|
|
20240801,121200,1518384250,21750,21750,21750,21750,901
|
|
20240801,121100,1498787500,21750,21800,21800,21750,138
|
|
20240801,121000,1495785900,21750,21750,21750,21750,276
|
|
20240801,120900,1489782900,21750,21800,21800,21750,1001
|
|
20240801,120800,1467961150,21800,21800,21800,21800,2
|
|
20240801,120700,1467917550,21800,21750,21800,21750,87
|
|
20240801,120600,1466024800,21700,21800,21800,21700,239
|
|
20240801,120500,1460823500,21750,21750,21750,21750,38
|
|
20240801,120400,1459997000,21750,21750,21750,21750,1457
|
|
20240801,120300,1428307250,21800,21750,21800,21750,407
|
|
20240801,120200,1419454900,21750,21750,21750,21750,12
|
|
20240801,120100,1419193900,21750,21700,21800,21700,3432
|
|
20240801,120000,1344637150,21650,21650,21650,21650,31
|
|
20240801,115900,1343966000,21650,21650,21650,21650,352
|
|
20240801,115800,1336345200,21650,21650,21650,21650,65
|
|
20240801,115700,1334937950,21650,21650,21650,21650,15
|
|
20240801,115600,1334613200,21700,21700,21700,21700,15
|
|
20240801,115500,1334287700,21650,21650,21650,21650,0
|
|
20240801,115400,1334287700,21650,21650,21650,21650,210
|
|
20240801,115300,1329741200,21650,21650,21650,21650,0
|
|
20240801,115200,1329741200,21650,21650,21650,21650,41
|
|
20240801,115100,1328853550,21650,21650,21700,21650,527
|
|
20240801,115000,1317440000,21700,21650,21700,21650,2
|
|
20240801,114900,1317396650,21700,21650,21700,21650,576
|
|
20240801,114800,1304897600,21700,21700,21700,21650,272
|
|
20240801,114700,1298997200,21650,21650,21650,21650,474
|
|
20240801,114600,1288735100,21650,21650,21650,21650,106
|
|
20240801,114500,1286440200,21600,21650,21650,21600,200
|
|
20240801,114400,1282114950,21600,21550,21650,21550,3044
|
|
20240801,114300,1216318850,21550,21550,21550,21550,1
|
|
20240801,114200,1216297300,21550,21550,21550,21550,51
|
|
20240801,114100,1215198250,21500,21500,21500,21500,5
|
|
20240801,114000,1215090750,21500,21500,21500,21500,36
|
|
20240801,113900,1214316750,21550,21550,21550,21550,30
|
|
20240801,113800,1213670250,21550,21550,21550,21550,23
|
|
20240801,113700,1213174600,21550,21550,21550,21550,153
|
|
20240801,113600,1209877450,21500,21500,21500,21500,0
|
|
20240801,113500,1209877450,21500,21500,21500,21500,11
|
|
20240801,113400,1209640950,21550,21550,21550,21550,48
|
|
20240801,113300,1208606550,21550,21600,21600,21550,21
|
|
20240801,113200,1208153750,21600,21550,21600,21550,31
|
|
20240801,113100,1207485250,21550,21550,21550,21550,150
|
|
20240801,113000,1204252750,21550,21550,21550,21550,98
|
|
20240801,112900,1202140850,21550,21500,21550,21500,90
|
|
20240801,112800,1200201850,21550,21550,21550,21550,1
|
|
20240801,112700,1200180300,21550,21550,21550,21550,0
|
|
20240801,112600,1200180300,21550,21550,21550,21550,34
|
|
20240801,112500,1199447600,21550,21550,21550,21550,0
|
|
20240801,112400,1199447600,21550,21550,21550,21500,111
|
|
20240801,112300,1197060550,21500,21500,21500,21500,570
|
|
20240801,112200,1184805550,21500,21550,21550,21500,32
|
|
20240801,112100,1184117450,21550,21550,21550,21550,1
|
|
20240801,112000,1184095900,21500,21500,21500,21500,509
|
|
20240801,111900,1173152400,21500,21550,21550,21500,110
|
|
20240801,111800,1170782150,21550,21550,21550,21550,12
|
|
20240801,111700,1170523550,21550,21550,21550,21550,18
|
|
20240801,111600,1170135650,21550,21550,21550,21550,24
|
|
20240801,111500,1169618450,21550,21500,21550,21500,457
|
|
20240801,111400,1159772000,21550,21550,21550,21550,2
|
|
20240801,111300,1159728900,21550,21550,21550,21550,2
|
|
20240801,111200,1159685800,21550,21550,21550,21550,10
|
|
20240801,111100,1159470300,21500,21450,21500,21450,771
|
|
20240801,111000,1142899500,21450,21450,21450,21450,214
|
|
20240801,110900,1138309200,21500,21500,21500,21500,193
|
|
20240801,110800,1134159700,21550,21550,21550,21550,2
|
|
20240801,110700,1134116600,21600,21600,21600,21600,0
|
|
20240801,110600,1134116600,21600,21550,21600,21550,625
|
|
20240801,110500,1120647350,21600,21600,21600,21600,0
|
|
20240801,110400,1120647350,21600,21600,21600,21600,3
|
|
20240801,110300,1120582550,21600,21600,21600,21600,2
|
|
20240801,110200,1120539350,21550,21600,21600,21550,178
|
|
20240801,110100,1116703400,21550,21550,21600,21550,344
|
|
20240801,110000,1109290150,21550,21600,21600,21550,108
|
|
20240801,105900,1106962700,21600,21500,21600,21500,673
|
|
20240801,105800,1092461300,21500,21550,21550,21500,302
|
|
20240801,105700,1085968250,21500,21500,21500,21500,205
|
|
20240801,105600,1081560750,21500,21500,21500,21400,341
|
|
20240801,105500,1074229350,21500,21500,21500,21500,183
|
|
20240801,105400,1070294850,21500,21500,21500,21500,379
|
|
20240801,105300,1062146350,21500,21450,21500,21450,2
|
|
20240801,105200,1062103400,21450,21400,21450,21400,491
|
|
20240801,105100,1051574000,21400,21400,21400,21400,108
|
|
20240801,105000,1049262800,21400,21400,21400,21400,0
|
|
20240801,104900,1049262800,21400,21400,21400,21400,1
|
|
20240801,104800,1049241400,21400,21400,21400,21400,1
|
|
20240801,104700,1049220000,21400,21400,21400,21400,222
|
|
20240801,104600,1044469200,21350,21350,21350,21350,0
|
|
20240801,104500,1044469200,21350,21400,21400,21350,331
|
|
20240801,104400,1037400800,21400,21400,21450,21350,220
|
|
20240801,104300,1032696850,21400,21400,21400,21400,586
|
|
20240801,104200,1020156450,21400,21400,21400,21400,26
|
|
20240801,104100,1019600050,21400,21400,21400,21400,207
|
|
20240801,104000,1015170250,21400,21400,21400,21400,3
|
|
20240801,103900,1015106050,21400,21400,21400,21400,33
|
|
20240801,103800,1014399850,21350,21400,21400,21350,29
|
|
20240801,103700,1013780250,21400,21400,21400,21400,35
|
|
20240801,103600,1013031250,21400,21350,21400,21350,210
|
|
20240801,103500,1008547250,21350,21400,21400,21350,206
|
|
20240801,103400,1004148850,21400,21350,21400,21350,78
|
|
20240801,103300,1002483100,21350,21350,21350,21350,39
|
|
20240801,103200,1001650450,21350,21300,21350,21300,274
|
|
20240801,103100,995813800,21300,21300,21300,21300,6
|
|
20240801,103000,995686000,21300,21250,21300,21250,726
|
|
20240801,102900,980258450,21200,21250,21250,21200,13
|
|
20240801,102800,979982700,21250,21200,21250,21200,2348
|
|
20240801,102700,930204900,21250,21250,21300,21250,1085
|
|
20240801,102600,907147650,21300,21300,21350,21300,364
|
|
20240801,102500,899394400,21350,21300,21350,21300,588
|
|
20240801,102400,886868300,21350,21350,21350,21350,99
|
|
20240801,102300,884754650,21400,21400,21400,21400,67
|
|
20240801,102200,883320850,21400,21450,21450,21400,34
|
|
20240801,102100,882593050,21400,21400,21450,21400,56
|
|
20240801,102000,881394600,21350,21450,21450,21350,34
|
|
20240801,101900,880666150,21450,21450,21450,21350,1024
|
|
20240801,101800,858801800,21450,21400,21450,21350,2655
|
|
20240801,101700,802115650,21400,21450,21450,21400,301
|
|
20240801,101600,795674200,21400,21400,21400,21400,60
|
|
20240801,101500,794390200,21500,21450,21500,21400,1294
|
|
20240801,101400,766668850,21450,21450,21450,21450,144
|
|
20240801,101300,763580050,21450,21450,21450,21450,0
|
|
20240801,101200,763580050,21450,21550,21550,21450,411
|
|
20240801,101100,754743550,21500,21500,21500,21500,96
|
|
20240801,101000,752679550,21500,21500,21500,21500,35
|
|
20240801,100900,751927050,21500,21500,21500,21500,424
|
|
20240801,100800,742811050,21500,21500,21500,21500,176
|
|
20240801,100700,739027050,21500,21500,21550,21500,398
|
|
20240801,100600,730450400,21500,21550,21550,21500,42
|
|
20240801,100500,729547300,21500,21550,21550,21500,41
|
|
20240801,100400,728665750,21550,21500,21550,21500,34
|
|
20240801,100300,727933450,21500,21500,21500,21500,327
|
|
20240801,100200,720902950,21500,21550,21550,21500,71
|
|
20240801,100100,719373900,21550,21500,21550,21500,41
|
|
20240801,100000,718492350,21550,21500,21550,21500,211
|
|
20240801,095900,713955300,21500,21500,21550,21500,366
|
|
20240801,095800,706086250,21500,21600,21600,21500,1708
|
|
20240801,095700,669277300,21600,21650,21650,21600,448
|
|
20240801,095600,659600250,21600,21600,21650,21600,328
|
|
20240801,095500,652514450,21550,21600,21650,21550,303
|
|
20240801,095400,645969650,21600,21650,21650,21600,272
|
|
20240801,095300,640092450,21600,21600,21650,21600,371
|
|
20240801,095200,632078800,21550,21550,21600,21550,79
|
|
20240801,095100,630372500,21500,21600,21650,21500,132
|
|
20240801,095000,627531200,21600,21600,21600,21500,460
|
|
20240801,094900,617595600,21600,21550,21650,21550,887
|
|
20240801,094800,598464550,21550,21600,21650,21550,142
|
|
20240801,094700,595397450,21650,21650,21650,21600,17
|
|
20240801,094600,595029700,21650,21600,21650,21550,32
|
|
20240801,094500,594338900,21600,21600,21600,21550,225
|
|
20240801,094400,589486500,21600,21550,21600,21550,54
|
|
20240801,094300,588322700,21550,21600,21600,21550,373
|
|
20240801,094200,580282000,21600,21600,21600,21550,42
|
|
20240801,094100,579374850,21550,21600,21600,21550,108
|
|
20240801,094000,577042600,21650,21650,21650,21550,900
|
|
20240801,093900,557597950,21650,21650,21650,21650,29
|
|
20240801,093800,556970100,21650,21650,21700,21650,3
|
|
20240801,093700,556905100,21650,21650,21700,21650,59
|
|
20240801,093600,555627700,21650,21700,21700,21650,379
|
|
20240801,093500,547405350,21700,21700,21700,21650,273
|
|
20240801,093400,541484050,21650,21650,21700,21650,231
|
|
20240801,093300,536480350,21700,21700,21700,21650,53
|
|
20240801,093200,535330400,21650,21650,21700,21650,1584
|
|
20240801,093100,500974050,21650,21650,21700,21650,137
|
|
20240801,093000,498007950,21650,21700,21700,21650,80
|
|
20240801,092900,496272500,21700,21700,21750,21650,597
|
|
20240801,092800,483304750,21700,21700,21700,21700,1284
|
|
20240801,092700,455441950,21650,21600,21650,21600,584
|
|
20240801,092600,442814550,21650,21600,21650,21600,137
|
|
20240801,092500,439853650,21650,21650,21650,21500,1181
|
|
20240801,092400,414415500,21650,21700,21700,21650,260
|
|
20240801,092300,408786400,21700,21650,21700,21600,477
|
|
20240801,092200,398460000,21650,21600,21650,21600,31
|
|
20240801,092100,397788950,21650,21600,21650,21600,509
|
|
20240801,092000,386794500,21650,21650,21650,21600,103
|
|
20240801,091900,384569000,21650,21550,21650,21550,1068
|
|
20240801,091800,361542600,21600,21600,21600,21600,451
|
|
20240801,091700,351801000,21600,21600,21600,21600,113
|
|
20240801,091600,349360200,21650,21650,21700,21650,142
|
|
20240801,091500,346284300,21700,21700,21700,21700,224
|
|
20240801,091400,341423500,21600,21700,21750,21600,268
|
|
20240801,091300,335621750,21700,21650,21750,21650,1707
|
|
20240801,091200,298528000,21650,21600,21650,21600,590
|
|
20240801,091100,285776250,21600,21650,21650,21600,197
|
|
20240801,091000,281515800,21650,21650,21700,21600,1076
|
|
20240801,090900,258177700,21650,21550,21650,21550,1411
|
|
20240801,090800,227686600,21550,21550,21550,21500,421
|
|
20240801,090700,218624650,21600,21600,21600,21600,345
|
|
20240801,090600,211172650,21600,21600,21650,21600,453
|
|
20240801,090500,201383550,21600,21600,21650,21600,962
|
|
20240801,090400,180564150,21650,21650,21650,21600,943
|
|
20240801,090300,160185300,21650,21600,21650,21550,769
|
|
20240801,090200,143558900,21550,21500,21550,21500,578
|
|
20240801,090100,131114700,21500,21500,21550,21500,2294
|
|
20240801,090000,81779900,21500,21300,21500,21300,3833
|